1580803200000|2020-02-04 08:00:00|1261.5|1251.5|1262|1261|1265|1263|1253.5|1251.5|111920
1580806800000|2020-02-04 09:00:00|1261.5|1261.5|1249|1248.5|1262.5|1262|1249|1247.5|103374
1580810400000|2020-02-04 10:00:00|1248.5|1248|1248.5|1247.5|1250|1249|1244.5|1243.5|54048
1580814000000|2020-02-04 11:00:00|1248|1248|1253|1252|1256|1255|1248|1247|44601
1580817600000|2020-02-04 12:00:00|1253.5|1251.5|1249.5|1248.5|1253.5|1252|1249|1247.5|48759
1580821200000|2020-02-04 13:00:00|1250|1249|1250|1249.5|1252.5|1251.5|1248.5|1247.5|47630
1580824800000|2020-02-04 14:00:00|1250.5|1250|1258|1257|1262.5|1261.5|1247|1246|78843
1580828400000|2020-02-04 15:00:00|1257.5|1256.5|1249.5|1248.5|1257.5|1256.5|1249|1248.5|123728
1580832000000|2020-02-04 16:00:00|1249|1249|1249.5|1248|1251|1250.5|1247.5|1246|139208
1580889600000|2020-02-05 08:00:00|1246.5|1237.5|1245.5|1245|1249|1248|1231.5|1229|101783
1580893200000|2020-02-05 09:00:00|1245|1244.5|1249.5|1248.5|1254.5|1252.5|1243.5|1242|125503
1580896800000|2020-02-05 10:00:00|1249|1248|1241|1240|1250.5|1249|1239.5|1239|123471
1580900400000|2020-02-05 11:00:00|1240.5|1240.5|1230.5|1229|1243|1242|1228|1227.5|91116
1580904000000|2020-02-05 12:00:00|1230|1228.5|1232|1231|1241|1239.5|1229.5|1228|111338
1580907600000|2020-02-05 13:00:00|1231.5|1231.5|1237.5|1237|1242|1240.5|1231.5|1231|69010
1580911200000|2020-02-05 14:00:00|1238|1236.5|1233|1232|1240.5|1239|1227.5|1227|168277
1580914800000|2020-02-05 15:00:00|1233.5|1233|1221.5|1221|1235|1234|1218|1217.5|231980
1580918400000|2020-02-05 16:00:00|1222|1221.5|1224|1223|1228|1227|1221.5|1221|132403
1580976000000|2020-02-06 08:00:00|1222|1222|1227.5|1226.5|1235.5|1234|1219.5|1216.5|39495
1580979600000|2020-02-06 09:00:00|1227|1226|1225.5|1224.5|1228.5|1228|1221.5|1220.5|50318
1580983200000|2020-02-06 10:00:00|1225|1224|1223|1222|1227.5|1226|1223|1222|64765
1580986800000|2020-02-06 11:00:00|1223.5|1222.5|1226|1225|1228|1227.5|1223|1222|57880
1580990400000|2020-02-06 12:00:00|1226.5|1223.5|1224|1223.5|1229|1228.5|1224|1223.5|57718
1580994000000|2020-02-06 13:00:00|1224.5|1224|1229.5|1228.5|1229.5|1228.5|1223.5|1223|62373
1580997600000|2020-02-06 14:00:00|1230|1229|1231|1230|1231|1230.5|1224.5|1223.5|103487
1581001200000|2020-02-06 15:00:00|1231.5|1230.5|1238.5|1237|1241|1240|1230.5|1229.5|172335
1581004800000|2020-02-06 16:00:00|1238|1237.5|1240.5|1239.5|1242.5|1241.5|1237.5|1237.5|96350
1581062400000|2020-02-07 08:00:00|1246|1241|1228.5|1226.5|1246|1242.5|1225.5|1223.5|41602
1581066000000|2020-02-07 09:00:00|1228|1227|1227.5|1226|1228.5|1227|1220.5|1219.5|48799
1581069600000|2020-02-07 10:00:00|1227|1226.5|1224.5|1223.5|1228.5|1227.5|1222|1221|44231
1581073200000|2020-02-07 11:00:00|1224|1223|1225.5|1224.5|1226|1225.5|1220.5|1220|64791
1581076800000|2020-02-07 12:00:00|1226|1223|1223.5|1222.5|1226|1225.5|1221.5|1220.5|73644
1581080400000|2020-02-07 13:00:00|1223|1223|1219.5|1219|1226|1224|1219|1218|113952
1581084000000|2020-02-07 14:00:00|1219|1218.5|1224|1223|1224|1223|1219|1218|157602
1581087600000|2020-02-07 15:00:00|1223.5|1222.5|1229.5|1229|1231|1230|1220|1219|110672
1581091200000|2020-02-07 16:00:00|1229|1228.5|1225.5|1224|1232.5|1232|1225.5|1224|91878
1581321600000|2020-02-10 08:00:00|1226.5|1216|1219.5|1218.5|1226.5|1222|1212|1210|103677
1581325200000|2020-02-10 09:00:00|1219|1218|1219|1218|1222.5|1221|1217.5|1216.5|60132
1581328800000|2020-02-10 10:00:00|1218.5|1217.5|1221|1219.5|1225.5|1224|1218|1217.5|91285
1581332400000|2020-02-10 11:00:00|1221.5|1220|1231|1229.5|1231|1230|1221.5|1220|48467
1581336000000|2020-02-10 12:00:00|1230|1230|1230.5|1229.5|1231|1230|1226.5|1226|46818
1581339600000|2020-02-10 13:00:00|1230|1229|1228|1227|1231.5|1230.5|1227.5|1226.5|44132
1581343200000|2020-02-10 14:00:00|1227.5|1226.5|1229|1228|1229.5|1228.5|1222|1220.5|155492
1581346800000|2020-02-10 15:00:00|1228.5|1227.5|1225|1224.5|1229.5|1228.5|1224|1223|125288
1581350400000|2020-02-10 16:00:00|1225.5|1225|1221|1220.5|1225.5|1225|1220|1219|131674
1581408000000|2020-02-11 08:00:00|1195|1190.5|1226.5|1223.5|1244|1241.5|1194|1190.5|256027
1581411600000|2020-02-11 09:00:00|1226|1224|1240.5|1239|1247|1246.5|1224|1222|100537
1581415200000|2020-02-11 10:00:00|1241|1239.5|1256.5|1254|1272|1270|1241|1239.5|205379
1581418800000|2020-02-11 11:00:00|1256|1253.5|1264|1261.5|1267|1265|1249.5|1247.5|253883
1581422400000|2020-02-11 12:00:00|1263|1260|1250|1248.5|1264.5|1262.5|1244|1242|134765
1581426000000|2020-02-11 13:00:00|1249.5|1248|1233.5|1231.5|1250.5|1250|1230.5|1229.5|355234
1581429600000|2020-02-11 14:00:00|1234|1232|1255|1253.5|1257|1256|1226.5|1225|292556
1581433200000|2020-02-11 15:00:00|1253.5|1253|1248|1247|1257|1256|1243.5|1242|399451
1581436800000|2020-02-11 16:00:00|1247.5|1246.5|1246|1245|1251|1250|1242.5|1241|284059
1581494400000|2020-02-12 08:00:00|1261|1256|1214|1212.5|1264.5|1262|1207|1206|321217
1581498000000|2020-02-12 09:00:00|1214.5|1213|1205.5|1204|1221.5|1221|1205|1203.5|275733
1581501600000|2020-02-12 10:00:00|1205|1203.5|1211.5|1210.5|1221.5|1220|1197|1195.5|215689
1581505200000|2020-02-12 11:00:00|1212.5|1211|1218.5|1217.5|1220|1219|1209|1208|107698
1581508800000|2020-02-12 12:00:00|1223.5|1216.5|1213|1212.5|1226.5|1225|1210|1208.5|122545
1581512400000|2020-02-12 13:00:00|1212.5|1212|1208|1207|1212.5|1212|1204|1203|189344
1581516000000|2020-02-12 14:00:00|1207.5|1206.5|1207.5|1206.5|1214|1213|1205|1204.5|187668
1581519600000|2020-02-12 15:00:00|1208|1207|1214|1213|1221.5|1221|1207.5|1206.5|260534
1581523200000|2020-02-12 16:00:00|1214.5|1213.5|1211.5|1210|1214.5|1214|1208|1207.5|251024
1581580800000|2020-02-13 08:00:00|1214|1210.5|1155|1154|1214|1210.5|1145|1143.5|524223
1581584400000|2020-02-13 09:00:00|1156|1154.5|1153.5|1152.5|1157|1155.5|1144.5|1143.5|506153
1581588000000|2020-02-13 10:00:00|1154|1153|1138.5|1137.5|1159.5|1157.5|1137|1136|489231
1581591600000|2020-02-13 11:00:00|1139|1138|1147|1146|1148|1147|1124.5|1123.5|233582
1581595200000|2020-02-13 12:00:00|1147.5|1146.5|1153|1152|1155|1154|1147.5|1145.5|189971
1581598800000|2020-02-13 13:00:00|1152.5|1152.5|1158|1157|1162|1161.5|1152.5|1151|143786
1581602400000|2020-02-13 14:00:00|1157.5|1156.5|1176.5|1175.5|1181|1180.5|1155.5|1154.5|1299097
1581606000000|2020-02-13 15:00:00|1177|1176.5|1190|1189.5|1192|1191.5|1175.5|1174.5|550029
1581609600000|2020-02-13 16:00:00|1190.5|1190|1186.5|1186|1190.5|1190|1184.5|1183.5|182228
1581667200000|2020-02-14 08:00:00|1186|1182.5|1164|1162.5|1186|1182.5|1152.5|1150|162937
1581670800000|2020-02-14 09:00:00|1163.5|1162|1166.5|1165.5|1176.5|1175.5|1161.5|1161|144239
1581674400000|2020-02-14 10:00:00|1167|1165|1165.5|1164.5|1172|1171.5|1164.5|1164|151203
1581678000000|2020-02-14 11:00:00|1165|1165|1170|1169|1171.5|1171|1164|1163.5|130413
1581681600000|2020-02-14 12:00:00|1169.5|1168.5|1170.5|1169.5|1173|1172|1167|1166|117441
1581685200000|2020-02-14 13:00:00|1170|1169|1172|1171.5|1175|1174|1169|1168|117652
1581688800000|2020-02-14 14:00:00|1171.5|1171|1162|1160.5|1172|1171.5|1161|1159.5|268980
1581692400000|2020-02-14 15:00:00|1162.5|1161|1167|1166.5|1170.5|1169|1162.5|1161|215831
1581696000000|2020-02-14 16:00:00|1167.5|1167|1168|1166.5|1171.5|1170.5|1167|1166|149234
1581926400000|2020-02-17 08:00:00|1170|1163|1167|1165.5|1170|1168|1140.5|1136|169388
1581930000000|2020-02-17 09:00:00|1167.5|1165|1161|1159|1171|1169.5|1159.5|1159|85797
1581933600000|2020-02-17 10:00:00|1161.5|1159.5|1170|1168.5|1174.5|1173.5|1160|1159|126442
1581937200000|2020-02-17 11:00:00|1170.5|1169|1172|1170.5|1176.5|1175.5|1169.5|1168.5|101527
1581940800000|2020-02-17 12:00:00|1171|1168.5|1161.5|1160.5|1171|1170|1161.5|1160|64607
1581944400000|2020-02-17 13:00:00|1161|1161|1159|1158|1164|1163.5|1157|1155.5|66426
1581948000000|2020-02-17 14:00:00|1158.5|1157.5|1152.5|1151.5|1160|1159.5|1152|1151.5|75127
1581951600000|2020-02-17 15:00:00|1152|1152|1161.5|1160.5|1161.5|1160.5|1151|1150.5|103753
1581955200000|2020-02-17 16:00:00|1161|1160|1161|1160|1163.5|1162.5|1159|1158.5|126584
1582012800000|2020-02-18 08:00:00|1153.5|1146.5|1162.5|1161|1165|1162.5|1141.5|1139.5|90539
1582016400000|2020-02-18 09:00:00|1163.5|1161.5|1166|1165|1169|1167.5|1161|1160|78993
1582020000000|2020-02-18 10:00:00|1165.5|1164.5|1156.5|1155.5|1168.5|1167.5|1155.5|1155|85510
1582023600000|2020-02-18 11:00:00|1157|1155|1152.5|1151.5|1157|1156.5|1147|1146|67452
1582027200000|2020-02-18 12:00:00|1153|1151|1152.5|1151.5|1156.5|1155.5|1149|1147.5|85232
1582030800000|2020-02-18 13:00:00|1153|1152|1156|1155|1158.5|1157|1150.5|1149|113324
1582034400000|2020-02-18 14:00:00|1155.5|1154.5|1153|1151.5|1159|1158.5|1152|1151.5|113735
1582038000000|2020-02-18 15:00:00|1152.5|1152|1137.5|1136.5|1153|1152|1135.5|1135|195507
1582041600000|2020-02-18 16:00:00|1137|1136|1127|1126|1137|1136.5|1126.5|1125.5|219117
1582099200000|2020-02-19 08:00:00|1138.5|1133|1153.5|1151.5|1159|1157.5|1128|1124.5|101023
1582102800000|2020-02-19 09:00:00|1154|1152|1147.5|1146|1155|1153.5|1144.5|1143.5|41663
1582106400000|2020-02-19 10:00:00|1147|1145|1147.5|1146|1149.5|1148|1142.5|1141.5|47762
1582110000000|2020-02-19 11:00:00|1147|1146.5|1149|1148|1151.5|1150|1146|1145|40972
1582113600000|2020-02-19 12:00:00|1148.5|1147|1153.5|1152.5|1153.5|1153|1148.5|1147|44985
1582117200000|2020-02-19 13:00:00|1153|1152|1155.5|1154|1160|1159|1152.5|1151.5|83376
1582120800000|2020-02-19 14:00:00|1155|1154.5|1155.5|1154.5|1160|1159|1151.5|1151|79781
1582124400000|2020-02-19 15:00:00|1155|1155|1160.5|1160|1161|1160.5|1151.5|1150.5|201739
1582128000000|2020-02-19 16:00:00|1161|1159.5|1166.5|1165.5|1170|1169|1160|1159.5|177954
1582185600000|2020-02-20 08:00:00|1168.5|1160.5|1170.5|1169|1176|1174.5|1163|1160.5|206783
1582189200000|2020-02-20 09:00:00|1170|1168.5|1162|1161|1170.5|1170|1152|1151|249815
1582192800000|2020-02-20 10:00:00|1161.5|1161.5|1156|1155.5|1163.5|1163|1152.5|1152|154948
1582196400000|2020-02-20 11:00:00|1155.5|1155|1153|1152|1162|1161|1153|1152|109800
1582200000000|2020-02-20 12:00:00|1158.5|1153|1164|1163.5|1168|1167.5|1154.5|1152.5|101562
1582203600000|2020-02-20 13:00:00|1163.5|1163|1155|1154.5|1164|1163.5|1153.5|1153|119479
1582207200000|2020-02-20 14:00:00|1154.5|1154|1151|1150.5|1154.5|1154|1147|1146|146716
1582210800000|2020-02-20 15:00:00|1150.5|1150|1151.5|1150.5|1156|1155.5|1149.5|1148.5|203442
1582214400000|2020-02-20 16:00:00|1151|1151|1150.5|1150|1154|1153|1150.5|1150|151086
1582272000000|2020-02-21 08:00:00|1151.5|1145|1144.5|1143|1151.5|1147|1134|1132|74094
1582275600000|2020-02-21 09:00:00|1144|1143.5|1139|1138|1145.5|1144.5|1136.5|1135.5|47875
1582279200000|2020-02-21 10:00:00|1139.5|1138.5|1142.5|1141.5|1146|1145.5|1139|1138.5|62075
1582282800000|2020-02-21 11:00:00|1143|1142|1140.5|1139|1145.5|1144.5|1139.5|1139|53571
1582286400000|2020-02-21 12:00:00|1140|1138.5|1154|1152.5|1155.5|1153.5|1140|1138.5|113931
1582290000000|2020-02-21 13:00:00|1153.5|1153|1146|1145.5|1153.5|1153|1146|1145.5|37196
1582293600000|2020-02-21 14:00:00|1146.5|1145|1144.5|1143.5|1151.5|1151|1143|1141.5|95080
1582297200000|2020-02-21 15:00:00|1145.5|1144|1136.5|1136|1146|1145.5|1134|1133.5|142260
1582300800000|2020-02-21 16:00:00|1136|1135.5|1140|1139.5|1141.5|1140.5|1135.5|1135|145668
1582531200000|2020-02-24 08:00:00|1120.5|1115.5|1109.5|1108.5|1143.5|1141.5|1109|1108|256886
1582534800000|2020-02-24 09:00:00|1110|1109|1109.5|1108.5|1112|1111|1099|1098|146091
1582538400000|2020-02-24 10:00:00|1109|1108|1103|1101.5|1109|1108|1099|1098|128407
1582542000000|2020-02-24 11:00:00|1102.5|1102|1103.5|1102.5|1105.5|1104.5|1099.5|1098.5|107489
1582545600000|2020-02-24 12:00:00|1105|1102|1102.5|1101.5|1107|1106|1099|1097.5|109632
1582549200000|2020-02-24 13:00:00|1102|1102|1100|1099|1105|1104|1098.5|1097|202903
1582552800000|2020-02-24 14:00:00|1099.5|1098.5|1102|1101.5|1104.5|1103.5|1089.5|1089|268111
1582556400000|2020-02-24 15:00:00|1101.5|1101|1094.5|1094|1109|1108.5|1093|1092|234421
1582560000000|2020-02-24 16:00:00|1095|1093.5|1094|1093|1095.5|1095|1088.5|1088|184571
1582617600000|2020-02-25 08:00:00|1107.5|1103.5|1104|1102.5|1112.5|1108|1084.5|1084|270576
1582621200000|2020-02-25 09:00:00|1104.5|1103|1096|1095.5|1106|1104.5|1093.5|1093|272063
1582624800000|2020-02-25 10:00:00|1096.5|1096|1092|1091|1099|1098.5|1085.5|1084|276780
1582628400000|2020-02-25 11:00:00|1091.5|1090.5|1091|1090|1094.5|1093.5|1087.5|1086.5|82517
1582632000000|2020-02-25 12:00:00|1090.5|1088|1089.5|1088|1094.5|1093.5|1088.5|1087|61647
1582635600000|2020-02-25 13:00:00|1089|1087.5|1093.5|1092.5|1096|1095.5|1087.5|1086|147480
1582639200000|2020-02-25 14:00:00|1094|1092|1087.5|1086.5|1094|1093.5|1085|1083.5|262379
1582642800000|2020-02-25 15:00:00|1088|1087|1086|1085.5|1096.5|1095|1082.5|1082|433736
1582646400000|2020-02-25 16:00:00|1085.5|1085|1094|1092.5|1095|1094|1085|1084.5|251848
1582704000000|2020-02-26 08:00:00|1090.5|1084|1081.5|1080.5|1094|1085|1069.5|1064|236219
1582707600000|2020-02-26 09:00:00|1081|1080|1088.5|1087.5|1089|1088|1068.5|1067.5|284426
1582711200000|2020-02-26 10:00:00|1089|1088|1091|1089.5|1097.5|1097|1089|1088|158769
1582714800000|2020-02-26 11:00:00|1091.5|1090|1117.5|1116|1129|1128|1091.5|1090|426081
1582718400000|2020-02-26 12:00:00|1121.5|1116.5|1110|1109|1121.5|1117|1105|1104|168685
1582722000000|2020-02-26 13:00:00|1110.5|1109.5|1115.5|1114.5|1117|1116|1103|1102|283963
1582725600000|2020-02-26 14:00:00|1116|1115|1120.5|1119|1129.5|1128.5|1111|1110|289963
1582729200000|2020-02-26 15:00:00|1120|1118.5|1126|1124.5|1128.5|1127.5|1116.5|1115|452240
1582732800000|2020-02-26 16:00:00|1125.5|1125|1127|1126|1128|1127.5|1122.5|1122|255518
1582790400000|2020-02-27 08:00:00|1103|1101|1102.5|1101.5|1106.5|1106|1087.5|1085.5|341211
1582794000000|2020-02-27 09:00:00|1102|1101|1101.5|1100|1110|1108.5|1098.5|1097.5|220235
1582797600000|2020-02-27 10:00:00|1102|1100.5|1095.5|1095|1102.5|1101.5|1090|1088.5|314746
1582801200000|2020-02-27 11:00:00|1096|1095.5|1088|1086.5|1099|1098|1086.5|1085.5|263012
1582804800000|2020-02-27 12:00:00|1089.5|1087|1078.5|1077.5|1089.5|1088|1072|1071|183326
1582808400000|2020-02-27 13:00:00|1078|1078|1073.5|1072|1078.5|1078|1062.5|1061.5|250586
1582812000000|2020-02-27 14:00:00|1074|1072.5|1076|1075.5|1081.5|1079.5|1070.5|1070|315379
1582815600000|2020-02-27 15:00:00|1075.5|1075|1080.5|1080|1082|1081|1068|1067.5|601147
1582819200000|2020-02-27 16:00:00|1081|1080.5|1079|1078|1090.5|1089.5|1079|1078|346715
1582876800000|2020-02-28 08:00:00|1059|1056|1026|1025|1059|1056|1019|1014.5|476677
1582880400000|2020-02-28 09:00:00|1026.5|1025.5|1015|1014|1029|1028|997|996.2|428158
1582884000000|2020-02-28 10:00:00|1015.5|1013.5|1032|1030.5|1039.5|1038|1015.5|1013.5|230024
1582887600000|2020-02-28 11:00:00|1031.5|1031|1029.5|1028|1041.5|1040.5|1028|1026.5|183461
1582891200000|2020-02-28 12:00:00|1032.5|1030|1027|1026|1032.5|1031|1019.5|1019|164461
1582894800000|2020-02-28 13:00:00|1026.5|1025.5|1030|1029|1042|1040.5|1025.5|1024.5|289155
1582898400000|2020-02-28 14:00:00|1030.5|1029.5|1026.5|1025.5|1036.5|1035.5|1022.5|1021|356338
1582902000000|2020-02-28 15:00:00|1026|1025|1052.5|1051.5|1057|1056.5|1024|1023|916207
1582905600000|2020-02-28 16:00:00|1053.5|1052|1064|1062|1064|1063.5|1052.5|1051.5|636352
1583136000000|2020-03-02 08:00:00|1094|1090.5|1096.5|1095.5|1108|1107.5|1076|1067.5|330815
1583139600000|2020-03-02 09:00:00|1097|1096|1104|1102|1110|1108.5|1095|1094.5|231517
1583143200000|2020-03-02 10:00:00|1103.5|1101.5|1085.5|1084.5|1104|1103|1084.5|1084|194453
1583146800000|2020-03-02 11:00:00|1085|1085|1074.5|1073.5|1088.5|1087.5|1074|1073|240234
1583150400000|2020-03-02 12:00:00|1081.5|1079.5|1113|1112.5|1113.5|1112.5|1080|1079.5|525649
1583154000000|2020-03-02 13:00:00|1113.5|1111|1121.5|1120|1123.5|1123|1107|1105.5|178435
1583157600000|2020-03-02 14:00:00|1122|1120.5|1122|1120.5|1128.5|1127.5|1116|1115.5|317163
1583161200000|2020-03-02 15:00:00|1122.5|1121|1129.5|1128.5|1135.5|1135|1114.5|1113|381481
1583164800000|2020-03-02 16:00:00|1130|1129|1129|1127.5|1136|1135|1126.5|1125.5|260605
1583222400000|2020-03-03 08:00:00|1146.5|1131.5|1135|1133.5|1162|1158|1129.5|1127|367639
1583226000000|2020-03-03 09:00:00|1134.5|1134|1151.5|1150|1152.5|1151|1130.5|1129.5|218623
1583229600000|2020-03-03 10:00:00|1151|1149.5|1147.5|1146.5|1151.5|1150|1142|1140|183704
1583233200000|2020-03-03 11:00:00|1147|1146|1130.5|1129.5|1147|1146|1130.5|1129|204323
1583236800000|2020-03-03 12:00:00|1131|1129|1128|1127|1137|1136.5|1122.5|1121.5|128885
1583240400000|2020-03-03 13:00:00|1127.5|1126.5|1128|1127|1131|1130|1121.5|1121|248193
1583244000000|2020-03-03 14:00:00|1127.5|1126.5|1124|1123|1131.5|1130.5|1121|1120.5|225519
1583247600000|2020-03-03 15:00:00|1124.5|1124|1141|1139.5|1143|1142|1124|1123|617420
1583251200000|2020-03-03 16:00:00|1140.5|1139|1126.5|1123.5|1141.5|1140.5|1121|1120.5|405328
1583308800000|2020-03-04 08:00:00|1143.5|1126.5|1136|1135.5|1143.5|1135.5|1119|1117|176500
1583312400000|2020-03-04 09:00:00|1136.5|1135|1152.5|1151.5|1153|1151.5|1132.5|1132|313126
1583316000000|2020-03-04 10:00:00|1152|1151|1150.5|1149.5|1153.5|1152.5|1146.5|1145.5|150165
1583319600000|2020-03-04 11:00:00|1151|1150|1160.5|1159|1161|1160|1149|1148|154258
1583323200000|2020-03-04 12:00:00|1160|1154.5|1159|1158|1165|1164.5|1158|1154.5|115055
1583326800000|2020-03-04 13:00:00|1158.5|1157.5|1153.5|1152.5|1162|1160.5|1153|1152|127322
1583330400000|2020-03-04 14:00:00|1153|1152|1149|1148.5|1160|1159.5|1145|1144|256639
1583334000000|2020-03-04 15:00:00|1149.5|1149.5|1158.5|1157|1165|1164.5|1149|1148|395193
1583337600000|2020-03-04 16:00:00|1159|1157.5|1156|1154.5|1161.5|1160.5|1151|1150|387788
1583395200000|2020-03-05 08:00:00|1154.5|1152.5|1149|1148|1158|1157|1140.5|1139|231275
1583398800000|2020-03-05 09:00:00|1148.5|1147.5|1147.5|1146.5|1150|1149|1141|1140|149838
1583402400000|2020-03-05 10:00:00|1147|1146|1149|1148|1150.5|1149.5|1139.5|1139|155589
1583406000000|2020-03-05 11:00:00|1149.5|1148.5|1140.5|1139.5|1151.5|1150.5|1138|1136|205879
1583409600000|2020-03-05 12:00:00|1140|1138.5|1144.5|1143|1148|1146.5|1138|1137|120112
1583413200000|2020-03-05 13:00:00|1145|1143.5|1142.5|1141|1146|1145|1139.5|1139|1454295
1583416800000|2020-03-05 14:00:00|1142|1141.5|1134|1132|1145.5|1144.5|1131.5|1130.5|156780
1583420400000|2020-03-05 15:00:00|1133.5|1131.5|1120|1119|1134|1133.5|1117|1116.5|313613
1583424000000|2020-03-05 16:00:00|1120.5|1119.5|1121|1120|1123|1122|1117.5|1116.5|191952
1583481600000|2020-03-06 08:00:00|1103|1100|1117|1115.5|1117.5|1116|1094|1091.5|166624
1583485200000|2020-03-06 09:00:00|1116.5|1116|1114|1112.5|1125|1124|1113|1112.5|176585
1583488800000|2020-03-06 10:00:00|1113.5|1113|1096.5|1094.5|1115|1113.5|1089.5|1089|196670
1583492400000|2020-03-06 11:00:00|1096|1095|1097.5|1096.5|1099|1098|1091.5|1090.5|137437
1583496000000|2020-03-06 12:00:00|1099|1096|1100|1099.5|1101.5|1101|1096|1095|102859
1583499600000|2020-03-06 13:00:00|1100.5|1100|1104|1103|1108|1107.5|1099.5|1098.5|90308
1583503200000|2020-03-06 14:00:00|1103.5|1102.5|1112.5|1111.5|1115|1114|1098.5|1097|207444
1583506800000|2020-03-06 15:00:00|1113|1112|1133|1131.5|1138.5|1138|1112.5|1112|436328
1583510400000|2020-03-06 16:00:00|1132.5|1131|1126|1124|1133|1132|1122.5|1121.5|164553
1583740800000|2020-03-09 08:00:00|1098|1086.5|1075.5|1073.5|1098|1089.5|1042.5|1030.5|445110
1583744400000|2020-03-09 09:00:00|1075|1073|1088|1087|1112.5|1111|1073.5|1072.5|417796
1583748000000|2020-03-09 10:00:00|1087.5|1086.5|1073|1071.5|1095|1093.5|1058|1057|416256
1583751600000|2020-03-09 11:00:00|1072.5|1071|1069.5|1068|1086.5|1085.5|1060.5|1060|310877
1583755200000|2020-03-09 12:00:00|1071|1067.5|1062.5|1061.5|1071.5|1070.5|1061|1059.5|190867
1583758800000|2020-03-09 13:00:00|1062|1061|1059.5|1058|1062|1061|1044|1042.5|434544
1583762400000|2020-03-09 14:00:00|1060|1058.5|1076|1075|1079.5|1078|1055|1053|245838
1583766000000|2020-03-09 15:00:00|1075.5|1074.5|1094|1093|1096.5|1095.5|1071|1070.5|358440
1583769600000|2020-03-09 16:00:00|1094.5|1093.5|1086|1085|1095.5|1095|1084.5|1084|226285
1583827200000|2020-03-10 08:00:00|1101|1098|1122.5|1121.5|1123.5|1122|1093.5|1088.5|339690
1583830800000|2020-03-10 09:00:00|1122|1121|1132|1130.5|1145.5|1144|1120.5|1120|243394
1583834400000|2020-03-10 10:00:00|1132.5|1130|1135.5|1134|1139.5|1139|1127.5|1127|181549
1583838000000|2020-03-10 11:00:00|1135|1134.5|1124.5|1123|1140.5|1139.5|1121.5|1120|533076
1583841600000|2020-03-10 12:00:00|1126|1122.5|1125.5|1123.5|1133.5|1132|1116.5|1115.5|252136
1583845200000|2020-03-10 13:00:00|1125|1124|1116|1114.5|1128.5|1127.5|1116|1114|274830
1583848800000|2020-03-10 14:00:00|1116.5|1115|1088|1087|1122|1120.5|1086.5|1084.5|296842
1583852400000|2020-03-10 15:00:00|1087.5|1086.5|1076|1075|1090.5|1090|1069.5|1068.5|520430
1583856000000|2020-03-10 16:00:00|1076.5|1075.5|1084.5|1082.5|1100.5|1099|1076.5|1075|376595
1583913600000|2020-03-11 08:00:00|1103|1095|1097|1096|1108|1104.5|1082.5|1081|348006
1583917200000|2020-03-11 09:00:00|1096.5|1096.5|1083|1082|1099|1097.5|1069.5|1068|237038
1583920800000|2020-03-11 10:00:00|1082.5|1081.5|1089|1088|1089|1088|1078|1076.5|182661
1583924400000|2020-03-11 11:00:00|1088.5|1087.5|1101.5|1100.5|1104.5|1103.5|1085|1084.5|253496
1583928000000|2020-03-11 12:00:00|1106.5|1103|1098.5|1097.5|1106.5|1103.5|1087.5|1086|225807
1583931600000|2020-03-11 13:00:00|1098|1096.5|1100.5|1099.5|1104.5|1103|1091.5|1090.5|311206
1583935200000|2020-03-11 14:00:00|1100|1099|1096|1095.5|1105.5|1104.5|1094|1093|406185
1583938800000|2020-03-11 15:00:00|1096.5|1096|1089.5|1088.5|1101.5|1101|1085.5|1085|469003
1583942400000|2020-03-11 16:00:00|1089|1088|1079|1078|1089|1088|1078|1077.5|264788
1584000000000|2020-03-12 08:00:00|1041.5|1031.5|998.4|996|1060|1057.5|995.6|994|606695
1584003600000|2020-03-12 09:00:00|998|996.2|1001|999.6|1007|1006|995.4|995|407224
1584007200000|2020-03-12 10:00:00|1000.5|998.6|1036|1034.5|1037|1035|998.8|998.6|266540
1584010800000|2020-03-12 11:00:00|1036.5|1035|1037.5|1036.5|1039|1038.5|1027|1025.5|300237
1584014400000|2020-03-12 12:00:00|1040.5|1035.5|1040|1038.5|1054|1052.5|1036.5|1035|323965
1584018000000|2020-03-12 13:00:00|1040.5|1039|1064|1062.5|1065.5|1064.5|1036|1034.5|459201
1584021600000|2020-03-12 14:00:00|1063.5|1061.5|1059|1058|1063.5|1063|1048|1046.5|442747
1584025200000|2020-03-12 15:00:00|1058.5|1057.5|1075.5|1074|1076.5|1075.5|1050|1048.5|600258
1584028800000|2020-03-12 16:00:00|1074.5|1074.5|1085.5|1085|1087.5|1087|1072.5|1071.5|432039
1584086400000|2020-03-13 08:00:00|1143|1135|1124|1120.5|1152|1149|1109|1108|362763
1584090000000|2020-03-13 09:00:00|1123.5|1120|1105.5|1103.5|1125|1124|1105.5|1103.5|283006
1584093600000|2020-03-13 10:00:00|1105|1104|1149.5|1148.5|1155|1153.5|1104|1102.5|331597
1584097200000|2020-03-13 11:00:00|1149|1148|1201.5|1200|1208.5|1206.5|1149|1148|386187
1584100800000|2020-03-13 12:00:00|1202|1200.5|1204|1202.5|1211|1209.5|1195.5|1194.5|600982
1584104400000|2020-03-13 13:00:00|1204.5|1202|1205.5|1204|1219|1217|1179.5|1178|627523
1584108000000|2020-03-13 14:00:00|1205|1203|1194|1192|1219|1217.5|1185|1183.5|535390
1584111600000|2020-03-13 15:00:00|1194.5|1192.5|1175|1174|1201.5|1200|1158.5|1157.5|699784
1584115200000|2020-03-13 16:00:00|1175.5|1174.5|1171.5|1167.5|1178.5|1177.5|1164.5|1163.5|453436
1584345600000|2020-03-16 08:00:00|1157.5|1155|1151.5|1149|1182|1175|1138|1130.5|408742
1584349200000|2020-03-16 09:00:00|1152|1149.5|1144|1143|1164.5|1162.5|1136|1135|401366
1584352800000|2020-03-16 10:00:00|1143|1142.5|1215.5|1212.5|1219|1216|1131.5|1130.5|582872
1584356400000|2020-03-16 11:00:00|1217|1213|1246|1242.5|1272|1266.5|1214.5|1209|540593
1584360000000|2020-03-16 12:00:00|1247|1243|1207|1204.5|1254.5|1252|1197.5|1194.5|502477
1584363600000|2020-03-16 13:00:00|1207.5|1205|1171.5|1170|1209.5|1208|1162|1160|425144
1584367200000|2020-03-16 14:00:00|1172|1170.5|1143|1141|1176|1173|1108.5|1107|861602
1584370800000|2020-03-16 15:00:00|1143.5|1141.5|1245.5|1241|1246|1241|1143|1141.5|929800
1584374400000|2020-03-16 16:00:00|1241.5|1240.5|1225.5|1221|1245|1241|1225|1221|596587
1584432000000|2020-03-17 08:00:00|1270|1266|1291|1287.5|1315|1310.5|1264|1262.5|540707
1584435600000|2020-03-17 09:00:00|1290.5|1288|1297|1294|1302|1298|1261|1256|464448
1584439200000|2020-03-17 10:00:00|1296.5|1294.5|1366|1363|1374|1371.5|1289|1287.5|1169833
1584442800000|2020-03-17 11:00:00|1365.5|1364|1337.5|1330.5|1366.5|1364.5|1314|1311.5|841817
1584446400000|2020-03-17 12:00:00|1337|1322|1331|1330|1374.5|1371.5|1325.5|1322|725996
1584450000000|2020-03-17 13:00:00|1330.5|1329.5|1344.5|1343|1354|1352.5|1320.5|1318.5|609332
1584453600000|2020-03-17 14:00:00|1345|1343.5|1351.5|1350|1361|1359.5|1329.5|1328|1229124
1584457200000|2020-03-17 15:00:00|1351|1349|1358.5|1357.5|1368.5|1367.5|1347.5|1347|1397212
1584460800000|2020-03-17 16:00:00|1359|1358|1369|1364|1373|1371.5|1351.5|1350.5|696962
1584518400000|2020-03-18 08:00:00|1375|1370|1383|1381.5|1456.5|1451|1372.5|1365.5|839900
1584522000000|2020-03-18 09:00:00|1383.5|1382|1364|1360|1387.5|1386|1333.5|1333|583755
1584525600000|2020-03-18 10:00:00|1363.5|1363.5|1346|1342|1387.5|1385|1342|1338.5|858695
1584529200000|2020-03-18 11:00:00|1345.5|1341|1352.5|1348.5|1366.5|1363|1340|1337|280714
1584532800000|2020-03-18 12:00:00|1361|1355|1375.5|1372|1386|1380|1320|1318.5|461091
1584536400000|2020-03-18 13:00:00|1371|1371.5|1408|1405|1421|1417.5|1369|1364.5|548203
1584540000000|2020-03-18 14:00:00|1407.5|1405.5|1502|1499.5|1505|1501|1404.5|1403.5|1020085
1584543600000|2020-03-18 15:00:00|1501.5|1499|1491|1490|1524.5|1519.5|1488|1486.5|1814665
1584547200000|2020-03-18 16:00:00|1490.5|1489.5|1482|1479.5|1501.5|1497|1475|1473|1033172
1584604800000|2020-03-19 08:00:00|1540|1524|1395.5|1386|1560|1552|1389|1384.5|851196
1584608400000|2020-03-19 09:00:00|1396|1388|1389|1372|1437.5|1418|1367|1361|431545
1584612000000|2020-03-19 10:00:00|1388.5|1372.5|1446|1441|1479.5|1474.5|1339.5|1337|489836
1584615600000|2020-03-19 11:00:00|1445|1441.5|1452.5|1443|1453|1450.5|1378|1370|350791
1584619200000|2020-03-19 12:00:00|1468|1452.5|1446|1442|1468|1462|1400.5|1393|614433
1584622800000|2020-03-19 13:00:00|1448|1442.5|1486|1473.5|1499.5|1490.5|1436|1432|531134
1584626400000|2020-03-19 14:00:00|1484.5|1474|1489.5|1482.5|1490|1484.5|1448|1443|832545
1584630000000|2020-03-19 15:00:00|1489|1482|1446.5|1437.5|1497|1494|1436|1431.5|793402
1584633600000|2020-03-19 16:00:00|1446|1437|1425|1417.5|1446.5|1439|1398.5|1391.5|640178
1584691200000|2020-03-20 08:00:00|1499.5|1480|1432.5|1429|1548|1537.5|1429|1425.5|689393
1584694800000|2020-03-20 09:00:00|1433.5|1428.5|1437|1434|1448.5|1445|1423|1420.5|330347
1584698400000|2020-03-20 10:00:00|1436.5|1433|1419.5|1417.5|1438.5|1434.5|1393|1390|513955
1584702000000|2020-03-20 11:00:00|1419|1417|1421|1419|1436|1433.5|1390.5|1390|335214
1584705600000|2020-03-20 12:00:00|1425.5|1419.5|1423|1420|1428.5|1425.5|1409|1406.5|158744
1584709200000|2020-03-20 13:00:00|1423.5|1419.5|1398.5|1396|1431|1427.5|1393|1391.5|396900
1584712800000|2020-03-20 14:00:00|1398|1395.5|1406.5|1404.5|1410.5|1408.5|1395|1393|729810
1584716400000|2020-03-20 15:00:00|1407|1405|1351.5|1350|1410|1409|1348|1345.5|575870
1584720000000|2020-03-20 16:00:00|1351|1350.5|1329|1323.5|1354.5|1352.5|1322.5|1320.5|560040
1584950400000|2020-03-23 08:00:00|1276.5|1270.5|1288.5|1286|1330|1325|1223.5|1218|485195
1584954000000|2020-03-23 09:00:00|1289|1286.5|1277.5|1276|1315|1313.5|1277.5|1276|339532
1584957600000|2020-03-23 10:00:00|1277|1275.5|1304|1301|1310|1306.5|1273|1270|232759
1584961200000|2020-03-23 11:00:00|1305.5|1301.5|1277.5|1274.5|1309|1306|1257.5|1256|220736
1584964800000|2020-03-23 12:00:00|1277|1274|1266.5|1264|1315|1312.5|1265|1263.5|400653
1584968400000|2020-03-23 13:00:00|1267|1264.5|1306.5|1304|1308|1305.5|1246|1244.5|262810
1584972000000|2020-03-23 14:00:00|1304|1302.5|1277|1275.5|1306.5|1304|1255|1252|445443
1584975600000|2020-03-23 15:00:00|1277.5|1275|1261|1259|1283|1280.5|1235.5|1233|782346
1584979200000|2020-03-23 16:00:00|1260.5|1259.5|1258|1252|1272|1270|1256.5|1252|318406
1585036800000|2020-03-24 08:00:00|1300|1291.5|1285.5|1282|1355|1348|1283|1278|243003
1585040400000|2020-03-24 09:00:00|1286|1282.5|1274.5|1272|1293|1289.5|1263.5|1260|210880
1585044000000|2020-03-24 10:00:00|1275|1272.5|1272|1268.5|1282.5|1278.5|1259|1257|165202
1585047600000|2020-03-24 11:00:00|1273|1269|1255|1251|1280.5|1277|1248.5|1244.5|137797
1585051200000|2020-03-24 12:00:00|1255.5|1251.5|1250|1247|1259|1255.5|1240.5|1240|178566
1585054800000|2020-03-24 13:00:00|1250.5|1247.5|1229|1224|1261|1257.5|1200.5|1197|258484
1585058400000|2020-03-24 14:00:00|1229.5|1224.5|1233|1231|1233|1231|1196|1192.5|480207
1585062000000|2020-03-24 15:00:00|1233.5|1231.5|1247|1245.5|1259.5|1256|1228|1224.5|860258
1585065600000|2020-03-24 16:00:00|1247.5|1246|1245|1240.5|1252|1250|1223|1221.5|356228
1585123200000|2020-03-25 08:00:00|1279|1262|1252|1246|1279|1267.5|1199.5|1198.5|380011
1585126800000|2020-03-25 09:00:00|1251.5|1246.5|1246.5|1242|1257|1254|1238|1236.5|289550
1585130400000|2020-03-25 10:00:00|1246|1242.5|1208|1204|1247|1242.5|1206|1202|297601
1585134000000|2020-03-25 11:00:00|1207.5|1203.5|1234|1228|1234|1229.5|1192|1189|206510
1585137600000|2020-03-25 12:00:00|1240.5|1227|1204.5|1200.5|1240.5|1236|1193.5|1191|155925
1585141200000|2020-03-25 13:00:00|1205|1201|1169.5|1167|1209.5|1207|1169.5|1167|356539
1585144800000|2020-03-25 14:00:00|1169|1166.5|1174.5|1171.5|1175|1172|1146|1143|505402
1585148400000|2020-03-25 15:00:00|1174|1171|1224.5|1221|1236.5|1234.5|1162|1161|569040
1585152000000|2020-03-25 16:00:00|1224|1221.5|1235.5|1232.5|1239|1238.5|1219.5|1217|346654
1585209600000|2020-03-26 08:00:00|1213.5|1205|1248|1245.5|1252.5|1250|1189|1188|247247
1585213200000|2020-03-26 09:00:00|1248.5|1246|1238.5|1236.5|1252|1249|1216.5|1211.5|308002
1585216800000|2020-03-26 10:00:00|1238|1237|1249.5|1248|1252.5|1250|1226|1224.5|184563
1585220400000|2020-03-26 11:00:00|1249|1247.5|1231.5|1229|1249.5|1247.5|1220|1218|134273
1585224000000|2020-03-26 12:00:00|1234|1229.5|1227.5|1225|1236.5|1234.5|1217.5|1216|133226
1585227600000|2020-03-26 13:00:00|1227|1224.5|1221.5|1218.5|1234|1231|1220|1218|312293
1585231200000|2020-03-26 14:00:00|1221|1219|1216.5|1214|1229|1227.5|1214.5|1212.5|479796
1585234800000|2020-03-26 15:00:00|1217.5|1214.5|1226|1224|1232|1230.5|1215|1213.5|805128
1585238400000|2020-03-26 16:00:00|1225.5|1224.5|1232.5|1230|1236|1234|1224|1222|312132
1585296000000|2020-03-27 08:00:00|1236|1217.5|1226|1222.5|1240|1237|1200|1192.5|96345
1585299600000|2020-03-27 09:00:00|1226.5|1223|1228|1226|1232|1230|1207.5|1205.5|141514
1585303200000|2020-03-27 10:00:00|1228.5|1226.5|1206.5|1205|1239|1237|1206.5|1204.5|421768
1585306800000|2020-03-27 11:00:00|1207|1205.5|1202.5|1196|1240.5|1239.5|1196|1193|172561
1585310400000|2020-03-27 12:00:00|1204.5|1201|1202.5|1199|1213.5|1210.5|1194|1192|141024
1585314000000|2020-03-27 13:00:00|1201.5|1199.5|1198.5|1196|1209.5|1205|1180|1179|192723
1585317600000|2020-03-27 14:00:00|1198|1195.5|1215.5|1212.5|1216|1212.5|1190.5|1189.5|596798
1585321200000|2020-03-27 15:00:00|1216|1213|1235.5|1235|1239.5|1238|1215|1213|423279
1585324800000|2020-03-27 16:00:00|1236|1234.5|1245|1243.5|1245|1244|1232|1231|199159
1585551600000|2020-03-30 07:00:00|1250|1235.5|1228|1225|1270|1257.5|1208|1205.5|181524
1585555200000|2020-03-30 08:00:00|1227.5|1227.5|1230.5|1228.5|1244|1242.5|1227|1225|159574
1585558800000|2020-03-30 09:00:00|1230|1229|1228|1226|1234.5|1233|1221.5|1220.5|138901
1585562400000|2020-03-30 10:00:00|1228.5|1227.5|1205.5|1204.5|1234.5|1232.5|1201.5|1200|198838
1585566000000|2020-03-30 11:00:00|1206.5|1201|1211.5|1209.5|1214.5|1211|1196.5|1195|258358
1585569600000|2020-03-30 12:00:00|1210|1210|1218|1217|1225|1223|1207|1205.5|660058
1585573200000|2020-03-30 13:00:00|1218.5|1217.5|1230.5|1228|1246.5|1243|1211.5|1210.5|263613
1585576800000|2020-03-30 14:00:00|1231|1228.5|1232.5|1231.5|1247.5|1246|1230.5|1228.5|169954
1585580400000|2020-03-30 15:00:00|1233|1232|1246|1242.5|1247.5|1246|1232.5|1231.5|148541
1585638000000|2020-03-31 07:00:00|1243|1237.5|1244|1241.5|1263|1258|1236|1231|393643
1585641600000|2020-03-31 08:00:00|1243.5|1241|1245.5|1244|1248|1247|1234|1232|165153
1585645200000|2020-03-31 09:00:00|1245|1243.5|1247.5|1246|1250|1249|1234.5|1232.5|186138
1585648800000|2020-03-31 10:00:00|1247|1245.5|1240.5|1239.5|1249.5|1248.5|1231.5|1230|148846
1585652400000|2020-03-31 11:00:00|1241.5|1237|1237|1235.5|1242|1241.5|1231.5|1230|196730
1585656000000|2020-03-31 12:00:00|1236.5|1235|1234|1232|1237.5|1236|1215|1213|176834
1585659600000|2020-03-31 13:00:00|1233.5|1232.5|1225|1223.5|1235|1234|1225|1223|151005
1585663200000|2020-03-31 14:00:00|1226.5|1224|1226|1225|1231.5|1230.5|1220|1219|238199
1585666800000|2020-03-31 15:00:00|1225|1224.5|1231.5|1227.5|1232|1230|1219|1218|213005
1585724400000|2020-04-01 07:00:00|1205.5|1200|1220.5|1218.5|1224|1220.5|1180|1176|285579
1585728000000|2020-04-01 08:00:00|1220|1217.5|1195.5|1194|1221.5|1220|1194.5|1192.5|172719
1585731600000|2020-04-01 09:00:00|1196.5|1195.5|1218.5|1216.5|1226|1224|1193|1191.5|132275
1585735200000|2020-04-01 10:00:00|1219|1217|1220|1219.5|1222|1221|1212|1210.5|127311
1585738800000|2020-04-01 11:00:00|1222.5|1218.5|1227|1226|1228|1227|1211|1210|196880
1585742400000|2020-04-01 12:00:00|1227.5|1226.5|1244.5|1243|1246|1244.5|1227.5|1225.5|174649
1585746000000|2020-04-01 13:00:00|1245|1243.5|1254.5|1252.5|1258|1255.5|1236|1235|514343
1585749600000|2020-04-01 14:00:00|1254|1253|1318|1315.5|1320|1317|1248|1246.5|896465
1585753200000|2020-04-01 15:00:00|1317.5|1315|1320|1317.5|1330|1328.5|1304.5|1303|912953
1585810800000|2020-04-02 07:00:00|1326|1311|1334.5|1332|1395|1387|1318.5|1311|504457
1585814400000|2020-04-02 08:00:00|1335|1332.5|1298|1296.5|1341.5|1338|1292|1289|372796
1585818000000|2020-04-02 09:00:00|1298.5|1297|1304.5|1303|1313.5|1312.5|1294|1292|176249
1585821600000|2020-04-02 10:00:00|1305|1303.5|1332.5|1329|1332.5|1329|1304.5|1302.5|114112
1585825200000|2020-04-02 11:00:00|1353.5|1329.5|1351|1349.5|1362|1360|1318|1310|273666
1585828800000|2020-04-02 12:00:00|1350.5|1350|1351|1349|1363.5|1361.5|1350|1349|260886
1585832400000|2020-04-02 13:00:00|1352|1349.5|1349.5|1347.5|1368.5|1364.5|1339.5|1337|383598
1585836000000|2020-04-02 14:00:00|1350.5|1348|1333|1331.5|1357|1354.5|1333|1331|319861
1585839600000|2020-04-02 15:00:00|1333.5|1332|1329.5|1326|1337.5|1336.5|1326.5|1325.5|247285
1585897200000|2020-04-03 07:00:00|1347.5|1332|1326|1324|1365|1352.5|1302|1300|185384
1585900800000|2020-04-03 08:00:00|1326.5|1324.5|1330.5|1329|1335|1333|1316.5|1315|168660
1585904400000|2020-04-03 09:00:00|1331|1329.5|1340|1338.5|1340|1338.5|1326.5|1325|152830
1585908000000|2020-04-03 10:00:00|1340.5|1339|1348.5|1347|1352.5|1351|1340.5|1339|95175
1585911600000|2020-04-03 11:00:00|1349|1346.5|1344.5|1342.5|1352.5|1351.5|1332|1330.5|156206
1585915200000|2020-04-03 12:00:00|1345|1343|1365|1363.5|1367|1365|1336|1335|187786
1585918800000|2020-04-03 13:00:00|1364.5|1363|1360|1358.5|1365.5|1363.5|1338|1337.5|255313
1585922400000|2020-04-03 14:00:00|1360.5|1359|1371.5|1370.5|1386|1385|1355.5|1355|430632
1585926000000|2020-04-03 15:00:00|1372|1371|1364.5|1362.5|1380|1378.5|1363.5|1362|265554
1586156400000|2020-04-06 07:00:00|1375|1369|1364|1361.5|1409.5|1403.5|1351.5|1348.5|311042
1586160000000|2020-04-06 08:00:00|1363.5|1362|1354|1352.5|1375|1373.5|1353|1350|177867
1586163600000|2020-04-06 09:00:00|1354.5|1353|1364|1363|1369|1367.5|1349.5|1347.5|155850
1586167200000|2020-04-06 10:00:00|1363.5|1362.5|1380|1377.5|1384.5|1383|1363|1362|168338
1586170800000|2020-04-06 11:00:00|1379.5|1375.5|1381|1379|1384.5|1382.5|1376|1375|115470
1586174400000|2020-04-06 12:00:00|1381.5|1379.5|1378|1377|1389.5|1386.5|1368|1364.5|196939
1586178000000|2020-04-06 13:00:00|1377.5|1376.5|1363|1362|1378.5|1376.5|1362|1361|189126
1586181600000|2020-04-06 14:00:00|1363.5|1362.5|1371|1370|1376|1375|1355.5|1355|309844
1586185200000|2020-04-06 15:00:00|1371.5|1370.5|1389.5|1387.5|1389.5|1388|1371|1370.5|233546
1586242800000|2020-04-07 07:00:00|1414|1407.5|1360|1358.5|1415.5|1410.5|1349.5|1347.5|324197
1586246400000|2020-04-07 08:00:00|1359.5|1358|1359|1357.5|1374.5|1373|1356|1354.5|240887
1586250000000|2020-04-07 09:00:00|1359.5|1358|1352|1350.5|1363.5|1361.5|1339|1337.5|211187
1586253600000|2020-04-07 10:00:00|1352.5|1350|1358|1356|1359.5|1357|1337|1336.5|164017
1586257200000|2020-04-07 11:00:00|1356.5|1351.5|1354.5|1353|1358|1356|1341|1338.5|147221
1586260800000|2020-04-07 12:00:00|1354|1353.5|1360.5|1359|1362.5|1361.5|1349.5|1348|163492
1586264400000|2020-04-07 13:00:00|1360|1358|1328.5|1326|1365.5|1365|1324.5|1324|352853
1586268000000|2020-04-07 14:00:00|1328|1326.5|1320.5|1320|1335|1332.5|1306.5|1305|547574
1586271600000|2020-04-07 15:00:00|1320|1319.5|1316.5|1314|1326|1324.5|1306.5|1305|307815
1586329200000|2020-04-08 07:00:00|1310.5|1302.5|1352|1349.5|1367.5|1366|1306.5|1302|207776
1586332800000|2020-04-08 08:00:00|1351.5|1350|1336.5|1335|1352|1350|1329|1326.5|179665
1586336400000|2020-04-08 09:00:00|1337|1335.5|1335|1333|1348.5|1347.5|1334.5|1332|145966
1586340000000|2020-04-08 10:00:00|1336|1333.5|1353|1351|1354|1351|1327.5|1326.5|150169
1586343600000|2020-04-08 11:00:00|1352.5|1350.5|1361.5|1359|1361.5|1359|1343|1342|105882
1586347200000|2020-04-08 12:00:00|1361|1359.5|1353.5|1352.5|1366.5|1364|1350.5|1348.5|175735
1586350800000|2020-04-08 13:00:00|1354|1353|1359|1358|1367|1366|1348.5|1347.5|348283
1586354400000|2020-04-08 14:00:00|1359.5|1358.5|1356.5|1355.5|1370|1369.5|1350.5|1350|2866727
1586358000000|2020-04-08 15:00:00|1356|1355|1354.5|1352|1361|1360.5|1342|1340.5|324829
1586415600000|2020-04-09 07:00:00|1385|1361|1360|1358|1385|1377|1352.5|1350.5|184530
1586419200000|2020-04-09 08:00:00|1359.5|1358.5|1343|1342|1360|1359|1333.5|1332|190503
1586422800000|2020-04-09 09:00:00|1343.5|1342.5|1342|1341|1348|1347|1332.5|1331|118616
1586426400000|2020-04-09 10:00:00|1341.5|1340.5|1353.5|1352|1358|1357|1341|1339.5|149801
1586430000000|2020-04-09 11:00:00|1355.5|1351.5|1356|1354|1363|1362|1347|1346.5|156586
1586433600000|2020-04-09 12:00:00|1355.5|1354.5|1362|1361|1366|1364|1351|1350|148161
1586437200000|2020-04-09 13:00:00|1362.5|1361.5|1360.5|1359|1367.5|1365.5|1353|1352.5|259214
1586440800000|2020-04-09 14:00:00|1361.5|1358.5|1368|1367|1369|1367.5|1351.5|1351|260555
1586444400000|2020-04-09 15:00:00|1368.5|1368|1378|1376|1392.5|1390.5|1364|1363|338090
1586847600000|2020-04-14 07:00:00|1373.5|1368|1391.5|1390|1405|1401.5|1363|1351|188550
1586851200000|2020-04-14 08:00:00|1392|1390.5|1391|1389.5|1398|1395.5|1382|1381|214230
1586854800000|2020-04-14 09:00:00|1391.5|1390|1400|1398.5|1403|1402|1388.5|1386.5|154361
1586858400000|2020-04-14 10:00:00|1400.5|1399|1413.5|1410.5|1413.5|1411.5|1398.5|1397.5|186121
1586862000000|2020-04-14 11:00:00|1416.5|1411|1427.5|1425|1433|1431|1414|1411|273985
1586865600000|2020-04-14 12:00:00|1427|1424.5|1450|1449|1452|1450|1425.5|1423.5|425850
1586869200000|2020-04-14 13:00:00|1450.5|1449.5|1452.5|1451|1464|1462|1446.5|1446|413198
1586872800000|2020-04-14 14:00:00|1452|1450.5|1479|1476.5|1483|1480.5|1449.5|1448.5|590473
1586876400000|2020-04-14 15:00:00|1478.5|1476|1478|1476.5|1484|1482.5|1468.5|1468|493613
1586934000000|2020-04-15 07:00:00|1490|1485|1546.5|1543|1560|1555.5|1490|1485|757049
1586937600000|2020-04-15 08:00:00|1546|1545|1551|1549.5|1577|1573.5|1541.5|1538|339803
1586941200000|2020-04-15 09:00:00|1550.5|1549|1552.5|1551|1559|1556.5|1541.5|1540|321233
1586944800000|2020-04-15 10:00:00|1553.5|1550|1545|1543.5|1558|1556|1543.5|1541|229389
1586948400000|2020-04-15 11:00:00|1547|1543|1533|1531.5|1555.5|1552.5|1531.5|1529.5|223670
1586952000000|2020-04-15 12:00:00|1533.5|1531|1535.5|1533.5|1545|1544|1528|1526.5|246980
1586955600000|2020-04-15 13:00:00|1536|1534|1546|1545|1549.5|1549|1529|1526|615073
1586959200000|2020-04-15 14:00:00|1545.5|1544.5|1557.5|1556|1563|1561.5|1540|1538.5|515250
1586962800000|2020-04-15 15:00:00|1557|1555|1550|1548.5|1558|1557|1547|1545.5|514242
1587020400000|2020-04-16 07:00:00|1565.5|1551|1500.5|1498.5|1566.5|1564|1493|1489|391682
1587024000000|2020-04-16 08:00:00|1499.5|1499|1540.5|1538.5|1546|1543.5|1499|1498.5|240262
1587027600000|2020-04-16 09:00:00|1540|1537.5|1544|1542.5|1544|1543|1526.5|1525.5|101954
1587031200000|2020-04-16 10:00:00|1543.5|1543|1586|1583|1591.5|1589.5|1540|1537.5|483806
1587034800000|2020-04-16 11:00:00|1586.5|1584|1599|1597.5|1605.5|1603|1581|1578|292465
1587038400000|2020-04-16 12:00:00|1600|1598|1624|1622.5|1633|1630.5|1599.5|1598|370333
1587042000000|2020-04-16 13:00:00|1623.5|1622|1609.5|1608|1648|1646|1609|1607.5|474804
1587045600000|2020-04-16 14:00:00|1610.5|1608.5|1595.5|1594|1611|1609|1584|1583|490917
1587049200000|2020-04-16 15:00:00|1596|1594.5|1605|1602|1611|1609.5|1588.5|1588|409677
1587106800000|2020-04-17 07:00:00|1639|1612.5|1585.5|1583.5|1657.5|1650|1584|1579.5|244491
1587110400000|2020-04-17 08:00:00|1585|1582|1558|1556|1585|1582.5|1554|1551.5|172121
1587114000000|2020-04-17 09:00:00|1559|1556.5|1552|1550|1563.5|1562|1527.5|1525|271848
1587117600000|2020-04-17 10:00:00|1551.5|1549.5|1557|1555|1562|1560.5|1548.5|1547.5|342885
1587121200000|2020-04-17 11:00:00|1556.5|1553.5|1550.5|1549.5|1556.5|1555|1548|1547|195326
1587124800000|2020-04-17 12:00:00|1551|1550|1556.5|1554.5|1556.5|1555|1544.5|1542.5|138679
1587128400000|2020-04-17 13:00:00|1557|1555|1553.5|1551.5|1560.5|1558.5|1540|1539|563434
1587132000000|2020-04-17 14:00:00|1553|1550.5|1548.5|1547.5|1571.5|1570.5|1547.5|1546.5|373561
1587135600000|2020-04-17 15:00:00|1549|1548|1553.5|1550.5|1554.5|1553|1546|1545.5|368076
1587366000000|2020-04-20 07:00:00|1573|1567.5|1578|1575|1610|1607.5|1568|1564.5|342542
1587369600000|2020-04-20 08:00:00|1577.5|1575.5|1582.5|1581|1596|1594|1576.5|1573|87939
1587373200000|2020-04-20 09:00:00|1582|1580.5|1585|1583.5|1602.5|1601|1582|1580.5|102773
1587376800000|2020-04-20 10:00:00|1584.5|1583|1584|1582.5|1588|1586.5|1571|1569|120497
1587380400000|2020-04-20 11:00:00|1584.5|1582|1576|1575|1590|1588.5|1575|1574|136581
1587384000000|2020-04-20 12:00:00|1576.5|1575.5|1598.5|1597|1604.5|1601.5|1576|1574|119164
1587387600000|2020-04-20 13:00:00|1598|1596.5|1586|1584.5|1603.5|1601.5|1585.5|1584.5|180438
1587391200000|2020-04-20 14:00:00|1586.5|1585|1587.5|1586.5|1601.5|1601|1585.5|1584.5|337744
1587394800000|2020-04-20 15:00:00|1588|1587|1591|1588.5|1593|1592.5|1586.5|1585.5|175054
1587452400000|2020-04-21 07:00:00|1594|1580.5|1601|1599|1610|1607|1591|1580.5|80083
1587456000000|2020-04-21 08:00:00|1601.5|1600|1591.5|1590|1613|1612|1589|1588|132413
1587459600000|2020-04-21 09:00:00|1592|1590.5|1600|1598|1603.5|1601.5|1590|1589.5|115470
1587463200000|2020-04-21 10:00:00|1600.5|1598.5|1598|1597|1602|1601|1594|1592|93430
1587466800000|2020-04-21 11:00:00|1598.5|1596|1605.5|1604|1613|1611.5|1596.5|1595|125682
1587470400000|2020-04-21 12:00:00|1605|1603.5|1613.5|1612|1618|1616|1604.5|1603|217394
1587474000000|2020-04-21 13:00:00|1614|1612.5|1612|1610.5|1629.5|1627|1609.5|1609|216159
1587477600000|2020-04-21 14:00:00|1612.5|1611|1636|1635|1646.5|1645|1611.5|1611|471246
1587481200000|2020-04-21 15:00:00|1635.5|1634.5|1610|1608.5|1636.5|1636|1609.5|1607.5|243043
1587538800000|2020-04-22 07:00:00|1636|1606|1600|1599|1636.5|1625|1592|1588|122737
1587542400000|2020-04-22 08:00:00|1600.5|1599.5|1596.5|1595|1609.5|1607.5|1595|1594|120856
1587546000000|2020-04-22 09:00:00|1597|1594.5|1585.5|1584|1598.5|1597|1581|1579.5|67613
1587549600000|2020-04-22 10:00:00|1584.5|1584.5|1599|1597.5|1599.5|1599|1583|1581.5|58743
1587553200000|2020-04-22 11:00:00|1599.5|1597|1602.5|1601.5|1605|1603.5|1593.5|1592.5|74199
1587556800000|2020-04-22 12:00:00|1602|1601|1610.5|1609|1616.5|1614.5|1600.5|1599|127566
1587560400000|2020-04-22 13:00:00|1610|1609.5|1617|1615.5|1621|1619|1603|1602.5|202870
1587564000000|2020-04-22 14:00:00|1617.5|1616|1616.5|1615.5|1620.5|1619.5|1608.5|1608|215017
1587567600000|2020-04-22 15:00:00|1616|1615|1618.5|1616.5|1624.5|1623|1614.5|1614|209492
1587625200000|2020-04-23 07:00:00|1626|1611.5|1618.5|1617|1626|1621|1607.5|1600.5|130788
1587628800000|2020-04-23 08:00:00|1618|1616.5|1597.5|1596.5|1619|1617|1592.5|1590.5|132943
1587632400000|2020-04-23 09:00:00|1597|1596|1589.5|1588|1606.5|1605.5|1587.5|1586|53246
1587636000000|2020-04-23 10:00:00|1589|1587|1589.5|1588|1601|1600|1588|1587|91179
1587639600000|2020-04-23 11:00:00|1590|1588.5|1588.5|1587|1598|1595.5|1587.5|1585.5|84789
1587643200000|2020-04-23 12:00:00|1589|1586.5|1573.5|1572|1593|1592|1570.5|1570|147465
1587646800000|2020-04-23 13:00:00|1574|1572.5|1572|1570.5|1584|1582.5|1568|1566.5|121414
1587650400000|2020-04-23 14:00:00|1572.5|1571|1582.5|1580.5|1583.5|1581.5|1561.5|1561|158496
1587654000000|2020-04-23 15:00:00|1582|1581|1584|1582|1587.5|1586.5|1577.5|1576.5|208551
1587711600000|2020-04-24 07:00:00|1585|1566.5|1604.5|1602.5|1616|1615|1571|1566|158706
1587715200000|2020-04-24 08:00:00|1604|1603|1609.5|1608.5|1620|1618.5|1600|1599|170225
1587718800000|2020-04-24 09:00:00|1610|1609|1606|1604.5|1611|1610|1600.5|1599.5|75850
1587722400000|2020-04-24 10:00:00|1606.5|1605|1610|1608|1610|1608|1601|1599.5|39036
1587726000000|2020-04-24 11:00:00|1611|1608.5|1601|1600|1611|1610.5|1600|1599|131056
1587729600000|2020-04-24 12:00:00|1600|1599.5|1603|1601.5|1610|1609|1595.5|1594.5|158738
1587733200000|2020-04-24 13:00:00|1602.5|1602|1614.5|1613|1617.5|1616|1598.5|1598|278125
1587736800000|2020-04-24 14:00:00|1615|1613.5|1614|1613|1617|1616|1605|1604.5|186947
1587740400000|2020-04-24 15:00:00|1614.5|1612.5|1610.5|1607.5|1617.5|1616.5|1609|1606.5|112035
1587970800000|2020-04-27 07:00:00|1633.5|1616|1633.5|1631.5|1648|1636|1611|1600.5|137711
1587974400000|2020-04-27 08:00:00|1633|1631|1633.5|1631.5|1637|1636.5|1625.5|1624.5|70308
1587978000000|2020-04-27 09:00:00|1634.5|1632|1628.5|1627|1640|1639|1626|1625|93601
1587981600000|2020-04-27 10:00:00|1628|1627.5|1631|1629.5|1634.5|1633.5|1626.5|1625|88670
1587985200000|2020-04-27 11:00:00|1630.5|1629|1638|1636.5|1644|1642.5|1630.5|1628.5|116421
1587988800000|2020-04-27 12:00:00|1638.5|1637|1641.5|1639.5|1645|1643.5|1631.5|1630|66009
1587992400000|2020-04-27 13:00:00|1641|1639|1646.5|1645|1655|1653.5|1639|1638.5|160753
1587996000000|2020-04-27 14:00:00|1646|1644|1660|1658.5|1661|1660|1645|1644|393332
1587999600000|2020-04-27 15:00:00|1659.5|1659|1662.5|1660.5|1664|1663|1657|1656|268685
1588057200000|2020-04-28 07:00:00|1661.5|1653|1642|1640|1675|1660|1627.5|1617.5|164828
1588060800000|2020-04-28 08:00:00|1641.5|1639|1669|1667.5|1672.5|1671.5|1639|1638|194389
1588064400000|2020-04-28 09:00:00|1668.5|1668|1678|1677|1682|1680|1665.5|1664.5|144932
1588068000000|2020-04-28 10:00:00|1677.5|1676.5|1675|1673|1693.5|1691.5|1674.5|1672.5|224134
1588071600000|2020-04-28 11:00:00|1674.5|1671.5|1669|1668|1687|1686|1659|1658|192471
1588075200000|2020-04-28 12:00:00|1669.5|1668.5|1692|1691|1692|1691.5|1669.5|1668.5|240174
1588078800000|2020-04-28 13:00:00|1691.5|1691.5|1678|1676.5|1700.5|1699.5|1674.5|1673.5|373144
1588082400000|2020-04-28 14:00:00|1679|1677|1657|1656|1682|1681.5|1656.5|1656|397130
1588086000000|2020-04-28 15:00:00|1657.5|1656.5|1654|1651.5|1660.5|1660|1640.5|1639|282607
1588143600000|2020-04-29 07:00:00|1640|1637|1622.5|1621|1665|1653.5|1603|1601|369684
1588147200000|2020-04-29 08:00:00|1622|1620|1615.5|1614|1631.5|1630|1606.5|1606|168067
1588150800000|2020-04-29 09:00:00|1616|1613.5|1626.5|1624|1626.5|1624|1602|1601|179153
1588154400000|2020-04-29 10:00:00|1626|1624.5|1629.5|1628|1630.5|1629|1618|1617|147008
1588158000000|2020-04-29 11:00:00|1630|1627|1631|1629.5|1633|1632|1625|1623.5|166918
1588161600000|2020-04-29 12:00:00|1630.5|1629|1623.5|1621.5|1632.5|1631.5|1615.5|1614|180454
1588165200000|2020-04-29 13:00:00|1623|1621|1617|1616.5|1630|1628|1613.5|1612.5|194223
1588168800000|2020-04-29 14:00:00|1616.5|1616|1618.5|1617.5|1625|1623.5|1609.5|1608|460551
1588172400000|2020-04-29 15:00:00|1619|1618|1626|1623|1629.5|1627.5|1617.5|1617|115727
1588230000000|2020-04-30 07:00:00|1641.5|1639.5|1646|1644.5|1660|1658|1622.5|1610.5|336398
1588233600000|2020-04-30 08:00:00|1645.5|1643.5|1635|1634.5|1650.5|1649|1623.5|1622.5|159140
1588237200000|2020-04-30 09:00:00|1636|1634|1628.5|1627|1639.5|1638|1627|1626|103546
1588240800000|2020-04-30 10:00:00|1629|1627.5|1633.5|1631.5|1638.5|1637|1627|1625.5|128309
1588244400000|2020-04-30 11:00:00|1635.5|1632|1642.5|1640.5|1651.5|1649.5|1631.5|1630|316276
1588248000000|2020-04-30 12:00:00|1643|1641|1644|1642.5|1657.5|1655|1639|1637.5|135352
1588251600000|2020-04-30 13:00:00|1643.5|1643|1621.5|1620.5|1652.5|1651|1621|1620.5|291141
1588255200000|2020-04-30 14:00:00|1621|1621|1609.5|1608|1631|1630|1603.5|1602.5|264904
1588258800000|2020-04-30 15:00:00|1610|1608.5|1598.5|1596|1612|1611.5|1598|1596|291112
1588316400000|2020-05-01 07:00:00|1596.5|1576.5|1608|1604|1613.5|1611|1580.5|1576.5|105855
1588320000000|2020-05-01 08:00:00|1605|1603.5|1614|1610.5|1614.5|1611.5|1591.5|1589|66335
1588323600000|2020-05-01 09:00:00|1613.5|1610|1613|1611|1617|1614|1601.5|1599.5|35377
1588327200000|2020-05-01 10:00:00|1613.5|1612|1628.5|1627|1632.5|1630|1613.5|1611.5|41388
1588330800000|2020-05-01 11:00:00|1630.5|1626|1633|1631|1637|1635.5|1624.5|1622|106304
1588334400000|2020-05-01 12:00:00|1634|1631.5|1641.5|1639|1652|1648.5|1634|1631|72930
1588338000000|2020-05-01 13:00:00|1641|1639.5|1652.5|1650|1656|1653|1639.5|1637|75740
1588341600000|2020-05-01 14:00:00|1653|1650.5|1620|1619|1654|1653|1616.5|1614.5|202620
1588345200000|2020-05-01 15:00:00|1619.5|1618|1620.5|1617|1623.5|1621.5|1612|1611.5|180637
1588575600000|2020-05-04 07:00:00|1635|1630.5|1661|1658|1680|1677|1619|1616.5|276889
1588579200000|2020-05-04 08:00:00|1661.5|1658.5|1655.5|1654.5|1664|1662.5|1649.5|1649|124978
1588582800000|2020-05-04 09:00:00|1655|1655|1679|1676.5|1682.5|1681|1653.5|1651.5|155966
1588586400000|2020-05-04 10:00:00|1679.5|1677|1691.5|1689.5|1696.5|1696|1677.5|1676.5|177158
1588590000000|2020-05-04 11:00:00|1692.5|1688.5|1686|1684.5|1695|1692|1676.5|1675.5|138119
1588593600000|2020-05-04 12:00:00|1685.5|1684|1665|1663|1685.5|1684|1664|1662|118197
1588597200000|2020-05-04 13:00:00|1665.5|1663.5|1684|1683|1688.5|1687.5|1657.5|1657|175282
1588600800000|2020-05-04 14:00:00|1685|1683.5|1681|1680.5|1688|1687.5|1674|1673.5|281563
1588604400000|2020-05-04 15:00:00|1680.5|1680|1680|1677.5|1692.5|1691.5|1679|1677.5|161601
1588662000000|2020-05-05 07:00:00|1705|1693|1717|1715|1719|1717|1690.5|1680|202459
1588665600000|2020-05-05 08:00:00|1716.5|1714|1720.5|1718|1725.5|1724|1707|1705|150438
1588669200000|2020-05-05 09:00:00|1720|1717.5|1723.5|1722|1726.5|1725.5|1709|1707|135229
1588672800000|2020-05-05 10:00:00|1723|1721|1725|1723.5|1727|1726|1718.5|1717.5|101700
1588676400000|2020-05-05 11:00:00|1726|1721.5|1701|1700|1727.5|1725|1700|1699|122813
1588680000000|2020-05-05 12:00:00|1700.5|1699.5|1702|1700|1702.5|1701.5|1685|1683|147032
1588683600000|2020-05-05 13:00:00|1701.5|1700.5|1710.5|1707|1710.5|1707|1693|1691.5|214556
1588687200000|2020-05-05 14:00:00|1711|1707.5|1695|1694|1720|1719|1692|1691|253622
1588690800000|2020-05-05 15:00:00|1695.5|1694.5|1682.5|1680.5|1697.5|1696.5|1679.5|1678.5|408027
1588748400000|2020-05-06 07:00:00|1723.5|1708|1709.5|1707|1750|1743.5|1702.5|1693.5|548412
1588752000000|2020-05-06 08:00:00|1710|1707.5|1741|1739|1742.5|1741|1706|1705|235857
1588755600000|2020-05-06 09:00:00|1741.5|1739.5|1719.5|1717.5|1752.5|1750|1714|1711.5|164964
1588759200000|2020-05-06 10:00:00|1719|1717|1714|1713|1728|1726|1710|1709|746814
1588762800000|2020-05-06 11:00:00|1714.5|1713.5|1728.5|1727|1734|1732|1714.5|1712.5|120497
1588766400000|2020-05-06 12:00:00|1730|1727.5|1751.5|1750|1752|1750|1729.5|1727.5|255302
1588770000000|2020-05-06 13:00:00|1751|1749.5|1751.5|1750.5|1753.5|1753|1736|1735|210213
1588773600000|2020-05-06 14:00:00|1751|1750|1766|1765|1771.5|1770|1744.5|1743.5|296201
1588777200000|2020-05-06 15:00:00|1766.5|1765.5|1763.5|1761|1770|1768.5|1758.5|1757|203953
1588834800000|2020-05-07 07:00:00|1771.5|1768.5|1803|1800.5|1805|1802|1759|1750|251950
1588838400000|2020-05-07 08:00:00|1802.5|1801|1818.5|1816|1829|1827.5|1792.5|1791|342650
1588842000000|2020-05-07 09:00:00|1818|1815.5|1827|1826|1839|1836.5|1795|1793|313047
1588845600000|2020-05-07 10:00:00|1827.5|1826.5|1818.5|1816.5|1835.5|1834|1808|1806.5|125644
1588849200000|2020-05-07 11:00:00|1824.5|1821|1842|1840|1847|1845.5|1824.5|1821|140942
1588852800000|2020-05-07 12:00:00|1842.5|1840.5|1854.5|1853|1856|1854.5|1835|1833.5|188397
1588856400000|2020-05-07 13:00:00|1855|1853.5|1864.5|1862.5|1864.5|1862.5|1830|1828.5|337164
1588860000000|2020-05-07 14:00:00|1864|1863|1859.5|1858.5|1872.5|1870.5|1845.5|1843.5|288404
1588863600000|2020-05-07 15:00:00|1860|1859|1869|1868|1869.5|1868.5|1857|1856.5|311893
1589180400000|2020-05-11 07:00:00|1885.5|1870|1908|1906|1927|1924|1877.5|1870|305145
1589184000000|2020-05-11 08:00:00|1907.5|1905.5|1903.5|1903|1920.5|1919|1900.5|1899|236250
1589187600000|2020-05-11 09:00:00|1904.5|1903.5|1899.5|1898.5|1910.5|1910|1894|1892|207734
1589191200000|2020-05-11 10:00:00|1899|1898|1904.5|1903|1911|1909.5|1897|1895|206930
1589194800000|2020-05-11 11:00:00|1907.5|1902.5|1890.5|1889|1907.5|1902.5|1885.5|1884.5|152315
1589198400000|2020-05-11 12:00:00|1891|1889.5|1908|1907|1912|1911.5|1889.5|1888.5|128973
1589202000000|2020-05-11 13:00:00|1907.5|1907.5|1904.5|1903|1910.5|1909|1898|1897|156257
1589205600000|2020-05-11 14:00:00|1905|1903.5|1913.5|1913|1919|1918|1899.5|1898.5|381443
1589209200000|2020-05-11 15:00:00|1913|1912.5|1910.5|1908.5|1916.5|1916|1908.5|1908|176017
1589266800000|2020-05-12 07:00:00|1919.5|1915|1922.5|1920.5|1930.5|1928|1876|1860.5|339784
1589270400000|2020-05-12 08:00:00|1923|1921|1935|1933|1954.5|1952.5|1912|1910|314474
1589274000000|2020-05-12 09:00:00|1935.5|1933.5|1936|1935|1947.5|1946.5|1927|1925|326129
1589277600000|2020-05-12 10:00:00|1936.5|1935.5|1939|1937|1947|1946|1936|1935|166147
1589281200000|2020-05-12 11:00:00|1939.5|1935.5|1978.5|1976|1980|1978|1933|1932|491261
1589284800000|2020-05-12 12:00:00|1979|1976.5|1997.5|1996|1997.5|1996.5|1977|1975|391284
1589288400000|2020-05-12 13:00:00|1997|1996.5|1999|1996|2014|2010|1980|1979.5|686916
1589292000000|2020-05-12 14:00:00|1998.5|1997|2008|2007|2011|2010|1991.5|1990|591204
1589295600000|2020-05-12 15:00:00|2010|2006|2042|2038|2042|2041|2002|2001|570285
1589353200000|2020-05-13 07:00:00|2051|2046|2058|2056|2090|2081|2051|2042|486413
1589356800000|2020-05-13 08:00:00|2059|2057|2003|1999.5|2062|2060|1982|1981|683107
1589360400000|2020-05-13 09:00:00|2004|2000|2028|2026|2042|2040|2003|2000|124753
1589364000000|2020-05-13 10:00:00|2027|2027|2051|2048|2052|2051|2023|2021|203288
1589367600000|2020-05-13 11:00:00|2052|2049|2067|2065|2069|2068|2051|2048|372208
1589371200000|2020-05-13 12:00:00|2066|2064|2097|2093|2098|2096|2063|2062|319177
1589374800000|2020-05-13 13:00:00|2096|2094|2083|2081|2096|2094|2074|2071|335463
1589378400000|2020-05-13 14:00:00|2081|2080|2099|2097|2113|2112|2079|2077|856333
1589382000000|2020-05-13 15:00:00|2098|2098|2098|2095|2102|2101|2087|2085|394014
1589439600000|2020-05-14 07:00:00|2099|2079|2061|2058|2130|2121|2053|2051|362720
1589443200000|2020-05-14 08:00:00|2060|2059|2045|2043|2067|2065|2032|2030|360156
1589446800000|2020-05-14 09:00:00|2046|2044|2031|2029|2047|2046|2025|2023|213236
1589450400000|2020-05-14 10:00:00|2032|2030|2009|2007|2035|2033|2009|2006|137518
1589454000000|2020-05-14 11:00:00|2010|2005|1983.5|1982.5|2016|2015|1978|1977|242182
1589457600000|2020-05-14 12:00:00|1984|1983|1937.5|1936|1985.5|1984.5|1936|1934.5|331948
1589461200000|2020-05-14 13:00:00|1937|1936.5|1957|1956|1972|1970|1927|1925.5|315364
1589464800000|2020-05-14 14:00:00|1957.5|1956.5|1936|1935|1959.5|1958|1934.5|1934|441353
1589468400000|2020-05-14 15:00:00|1936.5|1936|1950|1947.5|1952|1951.5|1932|1931|256917
1589439600000|2020-05-14 07:00:00|2099|2079|2061|2058|2130|2121|2053|2051|362720
1589443200000|2020-05-14 08:00:00|2060|2059|2045|2043|2067|2065|2032|2030|360156
1589446800000|2020-05-14 09:00:00|2046|2044|2031|2029|2047|2046|2025|2023|213236
1589450400000|2020-05-14 10:00:00|2032|2030|2009|2007|2035|2033|2009|2006|137518
1589454000000|2020-05-14 11:00:00|2010|2005|1983.5|1982.5|2016|2015|1978|1977|242182
1589457600000|2020-05-14 12:00:00|1984|1983|1937.5|1936|1985.5|1984.5|1936|1934.5|331948
1589461200000|2020-05-14 13:00:00|1937|1936.5|1957|1956|1972|1970|1927|1925.5|315364
1589464800000|2020-05-14 14:00:00|1957.5|1956.5|1936|1935|1959.5|1958|1934.5|1934|441353
1589468400000|2020-05-14 15:00:00|1936.5|1936|1950|1947.5|1952|1951.5|1932|1931|256917
1589526000000|2020-05-15 07:00:00|1965|1957|1948.5|1943.5|2009|2006|1932.5|1926.5|300176
1589529600000|2020-05-15 08:00:00|1948|1948|1938|1936|1951.5|1950|1932.5|1930|166500
1589533200000|2020-05-15 09:00:00|1938.5|1935.5|1939.5|1938|1952|1950|1930|1927.5|249378
1589536800000|2020-05-15 10:00:00|1940.5|1938.5|1925|1924|1944|1942.5|1923|1921.5|210392
1589540400000|2020-05-15 11:00:00|1926|1924.5|1921.5|1920.5|1927|1925.5|1906.5|1906|302147
1589544000000|2020-05-15 12:00:00|1923|1920|1915.5|1914.5|1927|1925.5|1912|1911.5|145323
1589547600000|2020-05-15 13:00:00|1916|1915|1950|1948|1952|1951.5|1905|1904|281233
1589551200000|2020-05-15 14:00:00|1950.5|1948.5|1929.5|1928|1955.5|1953.5|1919|1918|306513
1589554800000|2020-05-15 15:00:00|1929|1927.5|1951.5|1949|1959.5|1958|1928|1926.5|216845
1589785200000|2020-05-18 07:00:00|1983|1962.5|1911.5|1908|1983|1971.5|1900|1898.5|176752
1589788800000|2020-05-18 08:00:00|1911|1907|1940|1938.5|1940|1938.5|1904.5|1900.5|164808
1589792400000|2020-05-18 09:00:00|1940.5|1939|1939|1938|1952.5|1951|1939|1936.5|75608
1589796000000|2020-05-18 10:00:00|1939.5|1938.5|1936.5|1936|1942.5|1940.5|1930.5|1927.5|73379
1589799600000|2020-05-18 11:00:00|1936|1935|1926.5|1925.5|1938|1937|1924|1923|71819
1589803200000|2020-05-18 12:00:00|1927|1926|1930.5|1929.5|1934|1932.5|1920|1919.5|115801
1589806800000|2020-05-18 13:00:00|1931|1930|1911.5|1910.5|1933|1931.5|1911.5|1910|202503
1589810400000|2020-05-18 14:00:00|1911|1910|1910.5|1909.5|1922|1920.5|1899.5|1898.5|416904
1589814000000|2020-05-18 15:00:00|1911|1910|1914.5|1912.5|1917.5|1916|1908|1906.5|193441
1589871600000|2020-05-19 07:00:00|1913.5|1910.5|1911|1910|1927.5|1926|1900.5|1891.5|159823
1589875200000|2020-05-19 08:00:00|1910.5|1910.5|1891|1889|1915.5|1913.5|1890.5|1888.5|214603
1589878800000|2020-05-19 09:00:00|1892|1889.5|1920|1919|1921|1919.5|1890.5|1889.5|247942
1589882400000|2020-05-19 10:00:00|1919.5|1918.5|1935.5|1933.5|1956|1951.5|1909|1907.5|248091
1589886000000|2020-05-19 11:00:00|1939|1934|1924|1923|1939|1935|1917|1915.5|92851
1589889600000|2020-05-19 12:00:00|1924.5|1923.5|1920.5|1919|1932|1931.5|1916|1915.5|115319
1589893200000|2020-05-19 13:00:00|1920|1918.5|1919.5|1917|1925.5|1924|1904|1903|220168
1589896800000|2020-05-19 14:00:00|1919|1916.5|1944|1942.5|1944|1942.5|1915.5|1915|294548
1589900400000|2020-05-19 15:00:00|1943.5|1943|1947|1946|1950|1948.5|1940|1938.5|236739
1589958000000|2020-05-20 07:00:00|1954|1945.5|1975.5|1973.5|1993.5|1987.5|1943|1938.5|201047
1589961600000|2020-05-20 08:00:00|1975|1974|1989.5|1988|1991.5|1990|1963|1962|248033
1589965200000|2020-05-20 09:00:00|1990|1988.5|2000|1997.5|2007|2004|1989.5|1988|199998
1589968800000|2020-05-20 10:00:00|1999.5|1996.5|2021|2019|2033|2029|1995.5|1994.5|251116
1589972400000|2020-05-20 11:00:00|2020|2018|2003|2001|2023|2022|1995.5|1994.5|207489
1589976000000|2020-05-20 12:00:00|2002|2002|2006|2005|2011|2010|1999.5|1998|74985
1589979600000|2020-05-20 13:00:00|2007|2006|2027|2025|2029|2027|2003|2002|118495
1589983200000|2020-05-20 14:00:00|2028|2026|2008|2006|2035|2032|2003|2001|151662
1589986800000|2020-05-20 15:00:00|2009|2007|2010|2008|2015|2014|2002|2000|146067
1590044400000|2020-05-21 07:00:00|2006|1998|2054|2051|2062|2061|2006|1998|249415
1590048000000|2020-05-21 08:00:00|2053|2052|2063|2060|2080|2077|2051|2050|196621
1590051600000|2020-05-21 09:00:00|2062|2059|2073|2070|2074|2072|2057|2054|136524
1590055200000|2020-05-21 10:00:00|2072|2071|2105|2102|2105|2102|2065|2064|178749
1590058800000|2020-05-21 11:00:00|2106|2104|2097|2095|2113|2111|2094|2093|256827
1590062400000|2020-05-21 12:00:00|2096|2094|2096|2094|2104|2101|2091|2090|178134
1590066000000|2020-05-21 13:00:00|2095|2093|2092|2091|2101|2100|2082|2080|290793
1590069600000|2020-05-21 14:00:00|2091|2090|2078|2076|2096|2095|2069|2068|352555
1590073200000|2020-05-21 15:00:00|2077|2075|2074|2072|2077|2076|2055|2052|331293
1590130800000|2020-05-22 07:00:00|2062|2050|2031|2028|2068|2060|2023|2021|157589
1590134400000|2020-05-22 08:00:00|2032|2029|2030|2029|2038|2035|2015|2013|124003
1590138000000|2020-05-22 09:00:00|2031|2030|2044|2043|2046|2044|2018|2017|184111
1590141600000|2020-05-22 10:00:00|2045|2042|2057|2056|2066|2062|2042|2041|85001
1590145200000|2020-05-22 11:00:00|2058|2055|2050|2047|2067|2065|2049|2047|188128
1590148800000|2020-05-22 12:00:00|2051|2048|2033|2031|2052|2050|2027|2026|135002
1590152400000|2020-05-22 13:00:00|2034|2032|2086|2082|2087|2085|2034|2032|137552
1590156000000|2020-05-22 14:00:00|2087|2083|2074|2072|2103|2101|2073|2072|302254
1590159600000|2020-05-22 15:00:00|2073|2071|2075|2073|2083|2081|2064|2062|133396
1590476400000|2020-05-26 07:00:00|2109|2093|2078|2076|2120|2109|2075|2073|213925
1590480000000|2020-05-26 08:00:00|2079|2078|2040|2037|2093|2091|2040|2037|234987
1590483600000|2020-05-26 09:00:00|2039|2035|2056|2054|2059|2056|2035|2033|256644
1590487200000|2020-05-26 10:00:00|2057|2055|2091|2089|2096|2092|2056|2054|112446
1590490800000|2020-05-26 11:00:00|2092|2090|2107|2105|2117|2114|2090|2086|167100
1590494400000|2020-05-26 12:00:00|2108|2106|2107|2103|2111|2109|2094|2092|121325
1590498000000|2020-05-26 13:00:00|2106|2102|2098|2096|2106|2102|2084|2083|149923
1590501600000|2020-05-26 14:00:00|2097|2095|2103|2101|2110|2108|2080|2079|258086
1590505200000|2020-05-26 15:00:00|2102|2100|2108|2104|2121|2119|2099|2097|232383
1590562800000|2020-05-27 07:00:00|2117|2110|2073|2070|2126|2120|2070|2069|196096
1590566400000|2020-05-27 08:00:00|2072|2071|2016|2012|2074|2071|2011|2006|318866
1590570000000|2020-05-27 09:00:00|2015|2013|1997.5|1995|2016|2014|1985.5|1982|369513
1590573600000|2020-05-27 10:00:00|1997|1995.5|1970|1968|2001|1997.5|1956.5|1955|413753
1590577200000|2020-05-27 11:00:00|1974.5|1970|1970|1969.5|1974.5|1973.5|1958|1957.5|410217
1590580800000|2020-05-27 12:00:00|1970.5|1970|1965|1963.5|1975.5|1975|1959|1958.5|366059
1590584400000|2020-05-27 13:00:00|1965.5|1964|1969.5|1968|1975.5|1973.5|1960|1959.5|413209
1590588000000|2020-05-27 14:00:00|1969|1968.5|2017|2014|2017|2014|1963|1962.5|594579
1590591600000|2020-05-27 15:00:00|2018|2015|2043|2039|2049|2047|2012|2011|341173
1590649200000|2020-05-28 07:00:00|2050|2043|2042|2040|2081|2073|2017|2015|208743
1590652800000|2020-05-28 08:00:00|2041|2039|2071|2067|2085|2082|2032|2029|176928
1590656400000|2020-05-28 09:00:00|2070|2068|2064|2062|2084|2082|2059|2057|345340
1590660000000|2020-05-28 10:00:00|2066|2063|2083|2080|2093|2090|2066|2063|99097
1590663600000|2020-05-28 11:00:00|2084|2081|2034|2033|2084|2082|2031|2030|215261
1590667200000|2020-05-28 12:00:00|2035|2032|2041|2039|2046|2044|2029|2028|136196
1590670800000|2020-05-28 13:00:00|2042|2040|2085|2083|2095|2091|2042|2040|274834
1590674400000|2020-05-28 14:00:00|2087|2084|2096|2094|2104|2103|2083|2081|508278
1590678000000|2020-05-28 15:00:00|2097|2095|2097|2094|2106|2104|2094|2092|204940
1590735600000|2020-05-29 07:00:00|2105|2102|2101|2096|2143|2139|2078|2075|224298
1590739200000|2020-05-29 08:00:00|2102|2097|2146|2144|2150|2148|2101|2097|242569
1590742800000|2020-05-29 09:00:00|2145|2143|2163|2160|2164|2163|2145|2142|179395
1590746400000|2020-05-29 10:00:00|2164|2161|2190|2187|2193|2190|2158|2155|175515
1590750000000|2020-05-29 11:00:00|2191|2180|2210|2207|2219|2216|2188|2180|282271
1590753600000|2020-05-29 12:00:00|2211|2208|2203|2201|2219|2217|2196|2194|110355
1590757200000|2020-05-29 13:00:00|2202|2200|2199|2196|2214|2211|2192|2190|230889
1590760800000|2020-05-29 14:00:00|2200|2197|2196|2195|2209|2208|2170|2168|283574
1590764400000|2020-05-29 15:00:00|2197|2194|2175|2171|2197|2195|2169|2167|202799
1590994800000|2020-06-01 07:00:00|2211|2201|2170|2166|2211|2201|2168|2163|92045
1590998400000|2020-06-01 08:00:00|2171|2167|2198|2195|2210|2206|2171|2167|146105
1591002000000|2020-06-01 09:00:00|2197|2194|2237|2234|2248|2245|2197|2194|199692
1591005600000|2020-06-01 10:00:00|2236|2235|2225|2222|2244|2242|2220|2219|66618
1591009200000|2020-06-01 11:00:00|2226|2221|2225|2222|2226|2222|2208|2207|55819
1591012800000|2020-06-01 12:00:00|2224|2223|2219|2217|2226|2224|2212|2211|257630
1591016400000|2020-06-01 13:00:00|2220|2218|2222|2220|2233|2230|2219|2218|71699
1591020000000|2020-06-01 14:00:00|2223|2221|2223|2221|2230|2228|2213|2212|83260
1591023600000|2020-06-01 15:00:00|2224|2222|2236|2232|2236|2234|2221|2219|75565
1591081200000|2020-06-02 07:00:00|2239|2235|2154|2151|2249|2239|2148|2145|181771
1591084800000|2020-06-02 08:00:00|2153|2150|2150|2148|2169|2167|2139|2137|188976
1591088400000|2020-06-02 09:00:00|2149|2147|2179|2177|2180|2177|2145|2143|119791
1591092000000|2020-06-02 10:00:00|2178|2176|2190|2188|2200|2198|2153|2151|178954
1591095600000|2020-06-02 11:00:00|2191|2184|2196|2194|2204|2200|2188|2184|94870
1591099200000|2020-06-02 12:00:00|2195|2193|2151|2150|2196|2193|2149|2148|228189
1591102800000|2020-06-02 13:00:00|2150|2149|2177|2176|2194|2192|2149|2148|352821
1591106400000|2020-06-02 14:00:00|2176|2175|2167|2166|2181|2180|2161|2160|340899
1591110000000|2020-06-02 15:00:00|2166|2165|2181|2178|2188|2185|2163|2161|358438
1591167600000|2020-06-03 07:00:00|2183|2175|2162|2159|2190|2184|2151|2146|86472
1591171200000|2020-06-03 08:00:00|2163|2160|2141|2138|2172|2170|2136|2135|93978
1591174800000|2020-06-03 09:00:00|2142|2139|2126|2122|2144|2143|2120|2118|148894
1591178400000|2020-06-03 10:00:00|2127|2123|2139|2137|2147|2144|2124|2122|154217
1591182000000|2020-06-03 11:00:00|2140|2135|2138|2136|2142|2141|2132|2131|124574
1591185600000|2020-06-03 12:00:00|2137|2135|2146|2144|2157|2154|2133|2131|123995
1591189200000|2020-06-03 13:00:00|2145|2143|2162|2160|2172|2170|2139|2138|131952
1591192800000|2020-06-03 14:00:00|2161|2159|2176|2174|2190|2187|2159|2157|225460
1591196400000|2020-06-03 15:00:00|2177|2175|2182|2180|2184|2182|2173|2171|146665
1591254000000|2020-06-04 07:00:00|2179|2151|2200|2198|2227|2225|2157|2151|243147
1591257600000|2020-06-04 08:00:00|2201|2199|2188|2186|2207|2205|2172|2170|190470
1591261200000|2020-06-04 09:00:00|2189|2187|2223|2221|2228|2225|2189|2187|96051
1591264800000|2020-06-04 10:00:00|2222|2220|2199|2196|2226|2224|2191|2189|624229
1591268400000|2020-06-04 11:00:00|2200|2191|2188|2187|2214|2212|2186|2184|103677
1591272000000|2020-06-04 12:00:00|2189|2188|2164|2162|2190|2188|2164|2162|297445
1591275600000|2020-06-04 13:00:00|2163|2161|2150|2149|2163|2161|2119|2118|484251
1591279200000|2020-06-04 14:00:00|2149|2148|2134|2133|2151|2149|2128|2126|419877
1591282800000|2020-06-04 15:00:00|2135|2134|2137|2134|2144|2141|2132|2131|196683
1591340400000|2020-06-05 07:00:00|2145|2135|2101|2098|2145|2140|2089|2088|277683
1591344000000|2020-06-05 08:00:00|2100|2097|2070|2069|2107|2104|2070|2068|274272
1591347600000|2020-06-05 09:00:00|2069|2068|2068|2066|2073|2071|2059|2057|255555
1591351200000|2020-06-05 10:00:00|2067|2065|2108|2104|2118|2117|2062|2060|230012
1591354800000|2020-06-05 11:00:00|2109|2103|2105|2102|2120|2116|2089|2088|973195
1591358400000|2020-06-05 12:00:00|2104|2101|2088|2087|2107|2105|2085|2084|175177
1591362000000|2020-06-05 13:00:00|2087|2086|2074|2073|2092|2090|2065|2064|298932
1591365600000|2020-06-05 14:00:00|2075|2072|2094|2092|2104|2102|2067|2066|213483
1591369200000|2020-06-05 15:00:00|2093|2093|2126|2121|2154|2153|2091|2090|486489
1591599600000|2020-06-08 07:00:00|2121|2115|2058|2056|2147|2135|2057|2056|537293
1591603200000|2020-06-08 08:00:00|2057|2055|2065|2063|2073|2072|2055|2052|188775
1591606800000|2020-06-08 09:00:00|2064|2062|2038|2036|2064|2062|2035|2034|279463
1591610400000|2020-06-08 10:00:00|2037|2035|2032|2030|2041|2039|2021|2019|1319522
1591614000000|2020-06-08 11:00:00|2031|2026|2030|2029|2041|2040|2021|2020|381577
1591617600000|2020-06-08 12:00:00|2029|2028|2047|2045|2048|2045|2016|2014|501447
1591621200000|2020-06-08 13:00:00|2048|2046|2026|2023|2054|2053|2022|2021|560350
1591624800000|2020-06-08 14:00:00|2025|2024|2004|2002|2031|2029|2002|2001|482320
1591628400000|2020-06-08 15:00:00|2003|2003|1983|1981|2007|2004|1964.5|1962|605070
1591686000000|2020-06-09 07:00:00|1996|1992|2014|2011|2037|2035|1987|1982|246610
1591689600000|2020-06-09 08:00:00|2013|2010|2004|2001|2025|2022|2000|1998.5|116248
1591693200000|2020-06-09 09:00:00|2003|2002|2003|2001|2007|2005|1973|1972|258623
1591696800000|2020-06-09 10:00:00|2002|2000|1996.5|1994.5|2004|2002|1988|1985.5|124527
1591700400000|2020-06-09 11:00:00|1997|1994|1987|1986|2001|1999.5|1982|1981.5|240457
1591704000000|2020-06-09 12:00:00|1987.5|1986.5|2003|2002|2003|2002|1977.5|1977|134408
1591707600000|2020-06-09 13:00:00|2004|2003|2046|2044|2050|2048|1997|1996|354164
1591711200000|2020-06-09 14:00:00|2045|2043|2055|2053|2063|2062|2042|2040|235878
1591714800000|2020-06-09 15:00:00|2056|2054|2047|2043|2058|2056|2037|2035|154984
1591772400000|2020-06-10 07:00:00|2075|2063|2035|2031|2085|2073|2021|2009|135414
1591776000000|2020-06-10 08:00:00|2036|2032|2047|2045|2051|2048|2035|2032|286087
1591779600000|2020-06-10 09:00:00|2046|2044|2049|2046|2049|2046|2027|2024|84164
1591783200000|2020-06-10 10:00:00|2050|2047|2056|2053|2070|2066|2050|2047|97008
1591786800000|2020-06-10 11:00:00|2057|2048|2054|2052|2061|2059|2051|2048|91231
1591790400000|2020-06-10 12:00:00|2053|2051|2078|2076|2080|2077|2044|2043|99770
1591794000000|2020-06-10 13:00:00|2077|2075|2093|2091|2109|2108|2074|2072|198711
1591797600000|2020-06-10 14:00:00|2092|2092|2087|2085|2096|2095|2081|2079|219291
1591801200000|2020-06-10 15:00:00|2086|2086|2083|2081|2090|2089|2074|2071|156471
1591858800000|2020-06-11 07:00:00|1958|1955|1956.5|1954|1996.5|1982|1930|1922|2557524
1591862400000|2020-06-11 08:00:00|1956|1955.5|1953.5|1952|1964|1962.5|1945|1943.5|653306
1591866000000|2020-06-11 09:00:00|1954|1952.5|1959|1957.5|1960.5|1959.5|1949|1947.5|751935
1591869600000|2020-06-11 10:00:00|1959.5|1958|1979|1977|1984|1982.5|1956|1954.5|896257
1591873200000|2020-06-11 11:00:00|1979.5|1974|1967.5|1966.5|1983|1982.5|1960.5|1959.5|586104
1591876800000|2020-06-11 12:00:00|1967|1966|1960|1959.5|1967.5|1966|1955.5|1954.5|776693
1591880400000|2020-06-11 13:00:00|1959.5|1959|1960|1959|1976|1975|1950|1949|848349
1591884000000|2020-06-11 14:00:00|1959.5|1958.5|1970.5|1969.5|1975|1974.5|1952|1951|757685
1591887600000|2020-06-11 15:00:00|1971|1970|1966.5|1965|1974.5|1973.5|1959.5|1959|760096
1591945200000|2020-06-12 07:00:00|1959|1950|1951.5|1950|1980|1979.5|1939|1936|697231
1591948800000|2020-06-12 08:00:00|1951|1949.5|1952.5|1951|1964|1962|1949.5|1949|337469
1591952400000|2020-06-12 09:00:00|1952|1950.5|1951|1949.5|1961|1960|1949.5|1947.5|181929
1591956000000|2020-06-12 10:00:00|1951.5|1950|1966|1964.5|1967.5|1966|1950.5|1949.5|197450
1591959600000|2020-06-12 11:00:00|1965.5|1964|1975|1973.5|1975.5|1974.5|1955.5|1953.5|220299
1591963200000|2020-06-12 12:00:00|1974.5|1974|1975.5|1974.5|1986|1985|1970|1969|302838
1591966800000|2020-06-12 13:00:00|1976.5|1975|1970|1968.5|1982.5|1981|1967|1966.5|347235
1591970400000|2020-06-12 14:00:00|1969.5|1968|1975|1974.5|1976.5|1976|1958|1957.5|379432
1591974000000|2020-06-12 15:00:00|1975.5|1975.5|1965.5|1963.5|1976|1975.5|1959.5|1958.5|218390
1592204400000|2020-06-15 07:00:00|1954.5|1940.5|1935|1933|1967|1959|1924|1920.5|433441
1592208000000|2020-06-15 08:00:00|1935.5|1933.5|1924.5|1923|1937.5|1935.5|1918|1916|108264
1592211600000|2020-06-15 09:00:00|1926|1923.5|1926.5|1925|1933.5|1932.5|1917.5|1916.5|139058
1592215200000|2020-06-15 10:00:00|1927|1925.5|1931|1929.5|1935|1933.5|1914.5|1913|188659
1592218800000|2020-06-15 11:00:00|1934|1926.5|1938|1936.5|1945.5|1944.5|1927.5|1926.5|208820
1592222400000|2020-06-15 12:00:00|1937.5|1936|1944.5|1944|1950.5|1949.5|1932|1931.5|159672
1592226000000|2020-06-15 13:00:00|1945|1944.5|1944|1943.5|1948|1947|1930|1929.5|249466
1592229600000|2020-06-15 14:00:00|1944.5|1943|1930|1929|1945.5|1945|1929|1928.5|221139
1592233200000|2020-06-15 15:00:00|1929.5|1928.5|1932|1930|1938.5|1937.5|1929.5|1928.5|181201
1592290800000|2020-06-16 07:00:00|1966.5|1958.5|1951|1950|1968.5|1965|1939|1937|427410
1592294400000|2020-06-16 08:00:00|1950.5|1949.5|1938|1936|1960|1958.5|1933.5|1932.5|237752
1592298000000|2020-06-16 09:00:00|1937.5|1936.5|1953.5|1952|1955|1953.5|1934.5|1934|212862
1592301600000|2020-06-16 10:00:00|1953|1952.5|1959|1957.5|1968|1967|1951|1949.5|966851
1592305200000|2020-06-16 11:00:00|1958.5|1956.5|1958.5|1957.5|1962|1961|1952.5|1951|341028
1592308800000|2020-06-16 12:00:00|1959|1958|1959.5|1958|1961|1960|1952|1951|407544
1592312400000|2020-06-16 13:00:00|1960|1958.5|1973.5|1973|1980|1979|1960|1958.5|431761
1592316000000|2020-06-16 14:00:00|1973|1972.5|1977|1976.5|1987.5|1987|1961.5|1961|741663
1592319600000|2020-06-16 15:00:00|1976|1976|1995.5|1992.5|1998.5|1998|1973|1972|310906
1592377200000|2020-06-17 07:00:00|2020|2012|1989.5|1988|2033|2031|1987.5|1985|322071
1592380800000|2020-06-17 08:00:00|1990|1988.5|2013|2012|2025|2024|1989|1988|152820
1592384400000|2020-06-17 09:00:00|2012|2011|2011|2009|2017|2015|2000|1998|162227
1592388000000|2020-06-17 10:00:00|2010|2008|2005|2004|2016|2015|2003|2002|91568
1592391600000|2020-06-17 11:00:00|2007|2003|1986.5|1985.5|2007|2004|1984|1983.5|181235
1592395200000|2020-06-17 12:00:00|1986|1985|1984.5|1983|1988|1986.5|1979.5|1978.5|213573
1592398800000|2020-06-17 13:00:00|1984|1983.5|2009|2007|2012|2011|1978.5|1977.5|199605
1592402400000|2020-06-17 14:00:00|2008|2008|2013|2011|2015|2014|1999.5|1998|197304
1592406000000|2020-06-17 15:00:00|2012|2010|2002|1999|2013|2012|1997.5|1997|116445
1592463600000|2020-06-18 07:00:00|1988.5|1977.5|2001|1999|2023|2019|1987.5|1977.5|149179
1592467200000|2020-06-18 08:00:00|2000|1998.5|1987.5|1985.5|2005|2004|1985|1984.5|250799
1592470800000|2020-06-18 09:00:00|1987|1985|2002|2000|2003|2002|1978|1976.5|228733
1592474400000|2020-06-18 10:00:00|2001|1999.5|1995.5|1994|2002|2001|1990|1988.5|113066
1592478000000|2020-06-18 11:00:00|1995|1994.5|1996.5|1995.5|2002|2000|1993|1990|127618
1592481600000|2020-06-18 12:00:00|1996|1995|1986.5|1985.5|1996.5|1996|1983.5|1983|138829
1592485200000|2020-06-18 13:00:00|1986|1986|1958|1957.5|1988.5|1987|1957.5|1957|355619
1592488800000|2020-06-18 14:00:00|1958.5|1958|1962.5|1961|1964.5|1963.5|1941|1940|297410
1592492400000|2020-06-18 15:00:00|1961.5|1961.5|1959.5|1957|1968|1967.5|1958|1957|132590
1592550000000|2020-06-19 07:00:00|1960.5|1950.5|1960.5|1958|1982|1978.5|1955.5|1950.5|63600
1592553600000|2020-06-19 08:00:00|1961|1958.5|1944.5|1943|1969.5|1968.5|1940.5|1939.5|116623
1592557200000|2020-06-19 09:00:00|1945|1943.5|1956|1954|1958.5|1957.5|1941|1940|153847
1592560800000|2020-06-19 10:00:00|1956.5|1954.5|1952|1950.5|1965|1963|1951|1949.5|69296
1592564400000|2020-06-19 11:00:00|1953|1950|1957|1956|1961|1960|1950.5|1949|301431
1592568000000|2020-06-19 12:00:00|1956.5|1955.5|1944.5|1943.5|1956.5|1956|1943.5|1942.5|57356
1592571600000|2020-06-19 13:00:00|1945|1943|1950.5|1949.5|1958.5|1957|1940|1939|160298
1592575200000|2020-06-19 14:00:00|1951|1950|1954.5|1953.5|1954.5|1953.5|1943|1942|204987
1592578800000|2020-06-19 15:00:00|1955|1954|1957.5|1955|1962.5|1961.5|1952|1951|93913
1592809200000|2020-06-22 07:00:00|1956|1947|1974|1971.5|1985.5|1979|1955.5|1947|168084
1592812800000|2020-06-22 08:00:00|1973.5|1971|2005|2002|2006|2003|1966.5|1966|153387
1592816400000|2020-06-22 09:00:00|2004|2003|2027|2025|2028|2025|1992.5|1990.5|135883
1592820000000|2020-06-22 10:00:00|2026|2024|2019|2018|2046|2045|2017|2015|185434
1592823600000|2020-06-22 11:00:00|2018|2015|2038|2036|2047|2045|2016|2015|714968
1592827200000|2020-06-22 12:00:00|2037|2035|2037|2035|2039|2038|2027|2026|111628
1592830800000|2020-06-22 13:00:00|2038|2036|2034|2033|2052|2050|2027|2026|201109
1592834400000|2020-06-22 14:00:00|2035|2032|2038|2037|2051|2050|2024|2023|304290
1592838000000|2020-06-22 15:00:00|2037|2036|2049|2047|2051|2049|2037|2036|195830
1592895600000|2020-06-23 07:00:00|2066|2055|1977.5|1976|2066|2059|1957.5|1956|372633
1592899200000|2020-06-23 08:00:00|1977|1975.5|1997.5|1995.5|2008|2006|1972|1971|193548
1592902800000|2020-06-23 09:00:00|1996.5|1995|1994|1992.5|2008|2007|1990|1989|92750
1592906400000|2020-06-23 10:00:00|1994.5|1993|1984.5|1984|1994.5|1993.5|1979.5|1978.5|110165
1592910000000|2020-06-23 11:00:00|1985|1984.5|1987|1986|1994|1992|1977|1976|93369
1592913600000|2020-06-23 12:00:00|1987.5|1986.5|1998|1996|2003|2001|1985.5|1984|110117
1592917200000|2020-06-23 13:00:00|1997.5|1996.5|1993.5|1992.5|2001|1999.5|1984|1982.5|133429
1592920800000|2020-06-23 14:00:00|1993|1992|1996|1995|2017|2015|1991.5|1991|195273
1592924400000|2020-06-23 15:00:00|1995.5|1994.5|1982|1979.5|1996|1995.5|1978.5|1978|136250
1592982000000|2020-06-24 07:00:00|1994|1981.5|2001|1997|2008|2005|1977|1970|131952
1592985600000|2020-06-24 08:00:00|2002|1997.5|2006|2005|2023|2022|2002|1997.5|151744
1592989200000|2020-06-24 09:00:00|2005|2004|1978.5|1976.5|2007|2006|1977.5|1976|170931
1592992800000|2020-06-24 10:00:00|1978|1977|1983.5|1982.5|1987|1986|1974|1973|95058
1592996400000|2020-06-24 11:00:00|1984|1980.5|2001|2000|2002|2000|1979.5|1978.5|75989
1593000000000|2020-06-24 12:00:00|2000|1999.5|2000|1998.5|2004|2003|1991.5|1991|97935
1593003600000|2020-06-24 13:00:00|1999.5|1999|2002|2001|2017|2016|1997.5|1997|123470
1593007200000|2020-06-24 14:00:00|2003|2002|2007|2006|2009|2008|1999|1998.5|121411
1593010800000|2020-06-24 15:00:00|2006|2005|1992|1990.5|2009|2008|1991|1990|129030
1593068400000|2020-06-25 07:00:00|1990|1977.5|1987|1985.5|1990|1985.5|1952|1951|126779
1593072000000|2020-06-25 08:00:00|1987.5|1985|1976.5|1975|1987.5|1985|1962|1960.5|71053
1593075600000|2020-06-25 09:00:00|1976|1974.5|1974.5|1973.5|1982|1980.5|1971|1969.5|55729
1593079200000|2020-06-25 10:00:00|1975|1974|1970.5|1969|1983.5|1981|1970|1968.5|82593
1593082800000|2020-06-25 11:00:00|1972|1967|1964|1963|1974|1972|1962.5|1961.5|57036
1593086400000|2020-06-25 12:00:00|1964.5|1963.5|1959.5|1958|1964.5|1964|1950|1949|102737
1593090000000|2020-06-25 13:00:00|1960|1958.5|1942|1941|1963.5|1962.5|1935|1934|129784
1593093600000|2020-06-25 14:00:00|1942.5|1941.5|1978.5|1977.5|1978.5|1977.5|1940|1939|155426
1593097200000|2020-06-25 15:00:00|1978|1977|1993|1991.5|1994|1993|1977.5|1976.5|182102
1593154800000|2020-06-26 07:00:00|1991.5|1986.5|2033|2031|2034|2032|1987|1983.5|128166
1593158400000|2020-06-26 08:00:00|2032|2030|2022|2020|2043|2041|2018|2016|125028
1593162000000|2020-06-26 09:00:00|2021|2019|2040|2038|2043|2042|2016|2015|93902
1593165600000|2020-06-26 10:00:00|2041|2039|2046|2044|2048|2045|2035|2033|102389
1593169200000|2020-06-26 11:00:00|2047|2042|2045|2043|2053|2052|2038|2037|146379
1593172800000|2020-06-26 12:00:00|2046|2044|2055|2053|2056|2055|2042|2040|54248
1593176400000|2020-06-26 13:00:00|2054|2054|2057|2055|2064|2063|2046|2044|136271
1593180000000|2020-06-26 14:00:00|2056|2056|2046|2044|2066|2064|2039|2038|202151
1593183600000|2020-06-26 15:00:00|2045|2045|2035|2032|2048|2047|2023|2021|92522
1593414000000|2020-06-29 07:00:00|2025|2016|1987|1985|2034|2029|1982|1980.5|147194
1593417600000|2020-06-29 08:00:00|1988.5|1985.5|1969.5|1968|1990.5|1988.5|1966|1965|109784
1593421200000|2020-06-29 09:00:00|1969|1967.5|1973.5|1972.5|1982|1981|1963|1962.5|104251
1593424800000|2020-06-29 10:00:00|1974|1973|1969.5|1967.5|1975|1974|1963|1962|87869
1593428400000|2020-06-29 11:00:00|1970.5|1967|1979|1977|1989.5|1988|1969.5|1966.5|241026
1593432000000|2020-06-29 12:00:00|1978.5|1977.5|1993.5|1992|2007|2005|1970.5|1970|162708
1593435600000|2020-06-29 13:00:00|1994|1992.5|1993|1992|2008|2007|1983.5|1982.5|127134
1593439200000|2020-06-29 14:00:00|1993.5|1992.5|2044|2041|2045|2043|1992.5|1991.5|289233
1593442800000|2020-06-29 15:00:00|2043|2040|2038|2035|2044|2043|2032|2031|241576
1593500400000|2020-06-30 07:00:00|2024|2008|2051|2049|2068|2066|2017|2007|141525
1593504000000|2020-06-30 08:00:00|2052|2050|2034|2032|2054|2052|2028|2026|92797
1593507600000|2020-06-30 09:00:00|2035|2033|2051|2048|2052|2050|2031|2030|83824
1593511200000|2020-06-30 10:00:00|2050|2049|2039|2037|2052|2051|2035|2033|62374
1593514800000|2020-06-30 11:00:00|2041|2032|2037|2035|2045|2043|2028|2027|115695
1593518400000|2020-06-30 12:00:00|2038|2036|2041|2040|2045|2043|2036|2035|101297
1593522000000|2020-06-30 13:00:00|2040|2039|2039|2037|2044|2043|2032|2030|114649
1593525600000|2020-06-30 14:00:00|2038|2036|2037|2036|2052|2050|2033|2031|124139
1593529200000|2020-06-30 15:00:00|2038|2037|2037|2036|2043|2041|2034|2033|162282
1593586800000|2020-07-01 07:00:00|2024|2006|1994|1991.5|2024|2011|1988|1987|87545
1593590400000|2020-07-01 08:00:00|1993.5|1990.5|2003|2001|2013|2010|1989.5|1988|62972
1593594000000|2020-07-01 09:00:00|2004|2002|1990|1988.5|2006|2004|1989.5|1988.5|103321
1593597600000|2020-07-01 10:00:00|1989.5|1989|2003|2001|2023|2021|1989.5|1988.5|95651
1593601200000|2020-07-01 11:00:00|2004|1997.5|1991|1990|2006|2005|1989|1988|92780
1593604800000|2020-07-01 12:00:00|1991.5|1990.5|2015|2013|2020|2018|1990|1989.5|68883
1593608400000|2020-07-01 13:00:00|2016|2014|2024|2020|2030|2028|2015|2013|94797
1593612000000|2020-07-01 14:00:00|2023|2021|2029|2028|2030|2029|2015|2013|105387
1593615600000|2020-07-01 15:00:00|2028|2027|2041|2038|2043|2042|2028|2025|119102
1593673200000|2020-07-02 07:00:00|2047|2039|2009|2006|2060|2054|2007|2006|113165
1593676800000|2020-07-02 08:00:00|2010|2007|2039|2037|2041|2039|2005|2003|100116
1593680400000|2020-07-02 09:00:00|2038|2036|2043|2041|2049|2048|2034|2032|106048
1593684000000|2020-07-02 10:00:00|2042|2040|2047|2045|2052|2051|2036|2034|120179
1593687600000|2020-07-02 11:00:00|2046|2043|2045|2043|2056|2055|2043|2041|88025
1593691200000|2020-07-02 12:00:00|2044|2044|2051|2049|2056|2054|2039|2037|109784
1593694800000|2020-07-02 13:00:00|2050|2050|2039|2037|2053|2051|2031|2029|102987
1593698400000|2020-07-02 14:00:00|2040|2038|2059|2057|2065|2063|2029|2027|97910
1593702000000|2020-07-02 15:00:00|2060|2058|2053|2051|2062|2059|2047|2045|176106
1593759600000|2020-07-03 07:00:00|2049|2046|2069|2066|2085|2080|2046|2043|107725
1593763200000|2020-07-03 08:00:00|2068|2065|2045|2043|2068|2065|2043|2042|46061
1593766800000|2020-07-03 09:00:00|2046|2044|2033|2030|2048|2047|2031|2027|42467
1593770400000|2020-07-03 10:00:00|2032|2031|2025|2023|2032|2031|2013|2010|66499
1593774000000|2020-07-03 11:00:00|2024|2022|2029|2027|2034|2033|2021|2019|45928
1593777600000|2020-07-03 12:00:00|2028|2026|2025|2023|2030|2028|2018|2016|80865
1593781200000|2020-07-03 13:00:00|2024|2024|2009|2007|2024|2024|2004|2002|105096
1593784800000|2020-07-03 14:00:00|2008|2006|2002|2001|2008|2007|1995.5|1993|78155
1593788400000|2020-07-03 15:00:00|2001|2000|1998.5|1995.5|2001|2000|1992.5|1991.5|111225
1594018800000|2020-07-06 07:00:00|2044|2031|2007|2004|2046|2041|1989|1987.5|135683
1594022400000|2020-07-06 08:00:00|2008|2005|2015|2012|2018|2016|2005|2002|54994
1594026000000|2020-07-06 09:00:00|2014|2013|2019|2018|2022|2021|2010|2007|77647
1594029600000|2020-07-06 10:00:00|2018|2017|2020|2018|2024|2023|2015|2013|54974
1594033200000|2020-07-06 11:00:00|2019|2015|2009|2007|2019|2017|2008|2007|31429
1594036800000|2020-07-06 12:00:00|2010|2008|2011|2009|2023|2020|2010|2008|491028
1594040400000|2020-07-06 13:00:00|2012|2010|2011|2010|2015|2013|2003|2001|52605
1594044000000|2020-07-06 14:00:00|2013|2011|2037|2035|2037|2035|2008|2007|122311
1594047600000|2020-07-06 15:00:00|2036|2034|2026|2023|2037|2035|2018|2017|140402
1594105200000|2020-07-07 07:00:00|2048|2027|2020|2017|2076|2070|2016|2013|58915
1594108800000|2020-07-07 08:00:00|2019|2018|2014|2011|2022|2020|2013|2011|31842
1594112400000|2020-07-07 09:00:00|2015|2012|2011|2009|2019|2017|2005|2003|52138
1594116000000|2020-07-07 10:00:00|2012|2010|2006|2003|2015|2014|2004|2002|809716
1594119600000|2020-07-07 11:00:00|2010|2000|1996.5|1995.5|2010|2005|1995.5|1995|35430
1594123200000|2020-07-07 12:00:00|1997|1996|1998.5|1998|2009|2006|1993.5|1992|41912
1594126800000|2020-07-07 13:00:00|1999|1997|2010|2008|2015|2014|1995|1994|80054
1594130400000|2020-07-07 14:00:00|2009|2007|2017|2015|2021|2020|2007|2005|103396
1594134000000|2020-07-07 15:00:00|2016|2014|2022|2019|2023|2022|2014|2012|81675
1594191600000|2020-07-08 07:00:00|2020|2011|2023|2020|2026|2025|1987|1980.5|105984
1594195200000|2020-07-08 08:00:00|2024|2021|2043|2040|2046|2044|2022|2020|76903
1594198800000|2020-07-08 09:00:00|2044|2041|2045|2043|2048|2047|2036|2035|67841
1594202400000|2020-07-08 10:00:00|2046|2044|2053|2050|2054|2052|2040|2037|66943
1594206000000|2020-07-08 11:00:00|2051|2048|2041|2039|2054|2053|2035|2034|61402
1594209600000|2020-07-08 12:00:00|2040|2040|2038|2037|2046|2045|2036|2035|84800
1594213200000|2020-07-08 13:00:00|2039|2038|2038|2036|2041|2040|2032|2031|96947
1594216800000|2020-07-08 14:00:00|2037|2035|2037|2036|2046|2044|2028|2026|123673
1594220400000|2020-07-08 15:00:00|2036|2035|2035|2032|2037|2036|2032|2031|163980
1594278000000|2020-07-09 07:00:00|2059|2053|2016|2012|2059|2055|2011|2008|162626
1594281600000|2020-07-09 08:00:00|2015|2013|2003|2000|2019|2017|2002|2000|68948
1594285200000|2020-07-09 09:00:00|2002|1999.5|1991|1990|2008|2006|1991|1990|109107
1594288800000|2020-07-09 10:00:00|1991.5|1990.5|2004|2002|2005|2003|1989.5|1987.5|112824
1594292400000|2020-07-09 11:00:00|2003|2003|2001|1999|2005|2004|1995.5|1995|130539
1594296000000|2020-07-09 12:00:00|2000|1999.5|2020|2019|2020|2019|2000|1999.5|109529
1594299600000|2020-07-09 13:00:00|2019|2018|2022|2021|2029|2028|2011|2010|125962
1594303200000|2020-07-09 14:00:00|2023|2020|2008|2006|2029|2028|2008|2006|115430
1594306800000|2020-07-09 15:00:00|2007|2005|2003|2000|2008|2005|1995|1994.5|169140
1594364400000|2020-07-10 07:00:00|2021|2001|2020|2016|2023|2019|1988|1980.5|44030
1594368000000|2020-07-10 08:00:00|2019|2017|2023|2020|2031|2029|2019|2016|35369
1594371600000|2020-07-10 09:00:00|2024|2021|2024|2022|2027|2025|2017|2015|35660
1594375200000|2020-07-10 10:00:00|2023|2021|2028|2026|2029|2027|2013|2012|285040
1594378800000|2020-07-10 11:00:00|2027|2024|2025|2023|2028|2026|2020|2019|28078
1594382400000|2020-07-10 12:00:00|2024|2022|2022|2021|2029|2028|2019|2017|68181
1594386000000|2020-07-10 13:00:00|2023|2022|2014|2013|2026|2024|2004|2003|74857
1594389600000|2020-07-10 14:00:00|2013|2012|2010|2009|2023|2021|2007|2006|378978
1594393200000|2020-07-10 15:00:00|2009|2008|2008|2005|2012|2011|2006|2005|83362
1594623600000|2020-07-13 07:00:00|2010|2008|2002|2000|2023|2013|1974.5|1972|155810
1594627200000|2020-07-13 08:00:00|2001|1999.5|2002|2000|2012|2009|1997|1996|78110
1594630800000|2020-07-13 09:00:00|2003|2001|2005|2003|2010|2008|1996|1995|53113
1594634400000|2020-07-13 10:00:00|2004|2002|2014|2013|2015|2013|2001|2000|41211
1594638000000|2020-07-13 11:00:00|2016|2010|2016|2014|2018|2017|2007|2005|437498
1594641600000|2020-07-13 12:00:00|2015|2013|2002|2000|2015|2013|1999|1998|61900
1594645200000|2020-07-13 13:00:00|2003|2001|2025|2023|2029|2027|2003|2000|97039
1594648800000|2020-07-13 14:00:00|2026|2024|2034|2032|2035|2034|2022|2021|114143
1594652400000|2020-07-13 15:00:00|2033|2031|2039|2037|2039|2037|2027|2026|243023
1594710000000|2020-07-14 07:00:00|2040|2030|1962|1961|2052|2031|1951|1949|620394
1594713600000|2020-07-14 08:00:00|1963|1961.5|1991|1990|1999|1998|1962.5|1961.5|145087
1594717200000|2020-07-14 09:00:00|1990.5|1990.5|2013|2010|2023|2022|1990.5|1989.5|211559
1594720800000|2020-07-14 10:00:00|2014|2009|2014|2012|2023|2020|2009|2006|68466
1594724400000|2020-07-14 11:00:00|2018|2013|2018|2015|2037|2036|2008|2005|83084
1594728000000|2020-07-14 12:00:00|2019|2016|1998.5|1997|2020|2017|1998.5|1996.5|74412
1594731600000|2020-07-14 13:00:00|1999|1998|1984.5|1984|2005|2004|1981|1980|143211
1594735200000|2020-07-14 14:00:00|1984|1983.5|1988|1987|1991|1989.5|1955.5|1954.5|433679
1594738800000|2020-07-14 15:00:00|1987.5|1986|1984.5|1981.5|1991|1990.5|1977|1975.5|150311
1594796400000|2020-07-15 07:00:00|2024|2010|2018|2015|2024|2019|1981|1971.5|141464
1594800000000|2020-07-15 08:00:00|2016|2016|2042|2039|2043|2039|2014|2013|178792
1594803600000|2020-07-15 09:00:00|2043|2040|2062|2060|2073|2071|2043|2040|284962
1594807200000|2020-07-15 10:00:00|2063|2061|2097|2094|2098|2095|2062|2060|316064
1594810800000|2020-07-15 11:00:00|2099|2095|2100|2097|2120|2118|2089|2086|401052
1594814400000|2020-07-15 12:00:00|2099|2098|2109|2105|2126|2125|2094|2093|203266
1594818000000|2020-07-15 13:00:00|2108|2106|2118|2115|2126|2125|2100|2098|274187
1594821600000|2020-07-15 14:00:00|2119|2116|2126|2125|2129|2127|2109|2107|325495
1594825200000|2020-07-15 15:00:00|2127|2124|2130|2126|2130|2127|2111|2109|195744
1594882800000|2020-07-16 07:00:00|2110|2101|2053|2050|2128|2115|2048|2047|169333
1594886400000|2020-07-16 08:00:00|2052|2049|2064|2062|2069|2068|2049|2047|148924
1594890000000|2020-07-16 09:00:00|2065|2063|2079|2078|2082|2079|2056|2055|110762
1594893600000|2020-07-16 10:00:00|2080|2077|2104|2101|2108|2105|2078|2076|190394
1594897200000|2020-07-16 11:00:00|2107|2097|2112|2110|2113|2112|2100|2097|54423
1594900800000|2020-07-16 12:00:00|2113|2111|2128|2126|2129|2128|2105|2103|83037
1594904400000|2020-07-16 13:00:00|2129|2127|2120|2119|2131|2130|2109|2107|93094
1594908000000|2020-07-16 14:00:00|2119|2118|2130|2129|2131|2130|2112|2111|215258
1594911600000|2020-07-16 15:00:00|2129|2128|2126|2123|2129|2128|2122|2120|140112
1594969200000|2020-07-17 07:00:00|2130|2125|2146|2143|2164|2161|2123|2111|153852
1594972800000|2020-07-17 08:00:00|2145|2142|2140|2138|2152|2151|2140|2137|51525
1594976400000|2020-07-17 09:00:00|2139|2137|2183|2180|2185|2183|2135|2133|229752
1594980000000|2020-07-17 10:00:00|2184|2181|2177|2174|2185|2183|2167|2165|179631
1594983600000|2020-07-17 11:00:00|2176|2170|2173|2170|2187|2184|2171|2169|44430
1594987200000|2020-07-17 12:00:00|2172|2171|2169|2168|2175|2173|2168|2166|78313
1594990800000|2020-07-17 13:00:00|2170|2169|2154|2152|2171|2169|2148|2146|64266
1594994400000|2020-07-17 14:00:00|2153|2150|2135|2132|2164|2163|2135|2132|131435
1594998000000|2020-07-17 15:00:00|2134|2133|2147|2144|2149|2147|2133|2131|97509
1595228400000|2020-07-20 07:00:00|2139|2128|2085|2083|2157|2149|2077|2075|168651
1595232000000|2020-07-20 08:00:00|2086|2084|2087|2086|2095|2093|2084|2082|60424
1595235600000|2020-07-20 09:00:00|2086|2085|2083|2081|2087|2085|2077|2074|110477
1595239200000|2020-07-20 10:00:00|2084|2082|2077|2075|2085|2083|2074|2073|113181
1595242800000|2020-07-20 11:00:00|2080|2074|2061|2059|2080|2076|2060|2059|78912
1595246400000|2020-07-20 12:00:00|2062|2060|2054|2053|2069|2067|2052|2050|114896
1595250000000|2020-07-20 13:00:00|2055|2054|2083|2080|2086|2085|2052|2051|142126
1595253600000|2020-07-20 14:00:00|2084|2081|2092|2091|2098|2096|2080|2079|229216
1595257200000|2020-07-20 15:00:00|2091|2090|2103|2098|2109|2107|2091|2090|122220
1595314800000|2020-07-21 07:00:00|2122|2114|2147|2145|2154|2151|2105|2099|197894
1595318400000|2020-07-21 08:00:00|2146|2146|2138|2136|2163|2161|2137|2136|166975
1595322000000|2020-07-21 09:00:00|2137|2135|2125|2123|2139|2137|2122|2119|52601
1595325600000|2020-07-21 10:00:00|2124|2122|2141|2139|2143|2140|2122|2120|70845
1595329200000|2020-07-21 11:00:00|2142|2138|2141|2139|2147|2145|2137|2136|117705
1595332800000|2020-07-21 12:00:00|2142|2140|2144|2142|2160|2158|2137|2134|96211
1595336400000|2020-07-21 13:00:00|2143|2141|2122|2120|2151|2150|2121|2118|151458
1595340000000|2020-07-21 14:00:00|2121|2121|2119|2117|2124|2123|2111|2108|131472
1595343600000|2020-07-21 15:00:00|2120|2118|2122|2119|2123|2121|2110|2109|120208
1595401200000|2020-07-22 07:00:00|2118|2109|2113|2110|2129|2125|2086|2082|172179
1595404800000|2020-07-22 08:00:00|2112|2111|2106|2104|2115|2113|2098|2097|102961
1595408400000|2020-07-22 09:00:00|2107|2105|2100|2098|2109|2108|2096|2094|36275
1595412000000|2020-07-22 10:00:00|2101|2099|2105|2103|2115|2113|2095|2094|46553
1595415600000|2020-07-22 11:00:00|2109|2105|2114|2112|2116|2114|2106|2105|26036
1595419200000|2020-07-22 12:00:00|2113|2111|2124|2122|2124|2122|2105|2104|53400
1595422800000|2020-07-22 13:00:00|2123|2123|2139|2137|2141|2139|2120|2118|86273
1595426400000|2020-07-22 14:00:00|2140|2138|2123|2121|2141|2139|2119|2118|67781
1595430000000|2020-07-22 15:00:00|2122|2122|2132|2129|2135|2133|2120|2119|69120
1595487600000|2020-07-23 07:00:00|2128|2121|2134|2131|2147|2143|2109|2103|77588
1595491200000|2020-07-23 08:00:00|2135|2132|2127|2124|2138|2137|2122|2121|55891
1595494800000|2020-07-23 09:00:00|2126|2125|2137|2134|2140|2139|2124|2122|42714
1595498400000|2020-07-23 10:00:00|2138|2135|2142|2141|2148|2146|2138|2135|22728
1595502000000|2020-07-23 11:00:00|2143|2140|2146|2144|2147|2145|2136|2134|21338
1595505600000|2020-07-23 12:00:00|2145|2143|2142|2140|2147|2144|2137|2135|26801
1595509200000|2020-07-23 13:00:00|2141|2139|2165|2161|2167|2163|2140|2138|71952
1595512800000|2020-07-23 14:00:00|2164|2162|2183|2181|2184|2183|2164|2161|176383
1595516400000|2020-07-23 15:00:00|2184|2182|2197|2194|2199|2197|2182|2180|140714
1595574000000|2020-07-24 07:00:00|2160|2147|2088|2086|2160|2148|2088|2086|131299
1595577600000|2020-07-24 08:00:00|2089|2087|2084|2081|2096|2093|2076|2075|89050
1595581200000|2020-07-24 09:00:00|2083|2082|2096|2093|2102|2100|2081|2078|73738
1595584800000|2020-07-24 10:00:00|2097|2094|2080|2077|2097|2095|2075|2073|125418
1595588400000|2020-07-24 11:00:00|2081|2078|2074|2072|2081|2079|2068|2066|98035
1595592000000|2020-07-24 12:00:00|2073|2071|2082|2080|2087|2086|2067|2065|103092
1595595600000|2020-07-24 13:00:00|2081|2079|2040|2038|2081|2080|2034|2033|160639
1595599200000|2020-07-24 14:00:00|2041|2039|2069|2068|2069|2068|2041|2039|116095
1595602800000|2020-07-24 15:00:00|2070|2069|2062|2059|2077|2075|2054|2053|213151
1595833200000|2020-07-27 07:00:00|2078|2065|2049|2047|2081|2078|2019|2018|230887
1595836800000|2020-07-27 08:00:00|2050|2048|2041|2040|2064|2063|2037|2034|79613
1595840400000|2020-07-27 09:00:00|2042|2041|2067|2066|2070|2069|2042|2041|65390
1595844000000|2020-07-27 10:00:00|2068|2067|2068|2067|2071|2070|2065|2063|43367
1595847600000|2020-07-27 11:00:00|2067|2066|2072|2070|2079|2078|2065|2062|48270
1595851200000|2020-07-27 12:00:00|2071|2071|2061|2059|2073|2072|2060|2058|49897
1595854800000|2020-07-27 13:00:00|2060|2058|2085|2084|2091|2089|2058|2056|119249
1595858400000|2020-07-27 14:00:00|2084|2083|2083|2081|2086|2084|2070|2068|76383
1595862000000|2020-07-27 15:00:00|2084|2082|2078|2075|2085|2083|2075|2074|65375
1595919600000|2020-07-28 07:00:00|2060|2050|2102|2099|2107|2105|2020|2012|228469
1595923200000|2020-07-28 08:00:00|2103|2100|2101|2098|2105|2103|2089|2086|32252
1595926800000|2020-07-28 09:00:00|2100|2099|2094|2093|2110|2108|2094|2092|50062
1595930400000|2020-07-28 10:00:00|2095|2092|2067|2065|2096|2094|2061|2059|73153
1595934000000|2020-07-28 11:00:00|2069|2061|2069|2067|2069|2068|2052|2050|60950
1595937600000|2020-07-28 12:00:00|2068|2066|2066|2063|2073|2072|2056|2054|63988
1595941200000|2020-07-28 13:00:00|2067|2065|2052|2050|2073|2072|2051|2050|89488
1595944800000|2020-07-28 14:00:00|2051|2051|2066|2064|2068|2067|2051|2051|101116
1595948400000|2020-07-28 15:00:00|2065|2063|2077|2073|2079|2078|2064|2063|77893
1596006000000|2020-07-29 07:00:00|2066|2053|2066|2064|2088|2084|2053|2052|65296
1596009600000|2020-07-29 08:00:00|2065|2063|2068|2066|2068|2067|2056|2054|54915
1596013200000|2020-07-29 09:00:00|2067|2065|2063|2061|2069|2068|2052|2051|100398
1596016800000|2020-07-29 10:00:00|2064|2062|2049|2047|2065|2064|2048|2047|47928
1596020400000|2020-07-29 11:00:00|2048|2046|2051|2049|2052|2050|2037|2035|79919
1596024000000|2020-07-29 12:00:00|2050|2048|2049|2048|2059|2058|2046|2044|37318
1596027600000|2020-07-29 13:00:00|2048|2047|2030|2028|2050|2049|2029|2028|82954
1596031200000|2020-07-29 14:00:00|2031|2029|2050|2048|2052|2050|2029|2027|100204
1596034800000|2020-07-29 15:00:00|2049|2047|2056|2054|2058|2056|2044|2042|78607
1596092400000|2020-07-30 07:00:00|2070|2059|2046|2043|2070|2059|2024|2021|101772
1596096000000|2020-07-30 08:00:00|2045|2042|2041|2039|2051|2048|2039|2038|57776
1596099600000|2020-07-30 09:00:00|2042|2040|2034|2032|2049|2047|2032|2030|60453
1596103200000|2020-07-30 10:00:00|2033|2031|2030|2028|2034|2032|2026|2024|46992
1596106800000|2020-07-30 11:00:00|2029|2030|2039|2038|2039|2038|2026|2024|35393
1596110400000|2020-07-30 12:00:00|2040|2037|2032|2030|2043|2040|2027|2026|36017
1596114000000|2020-07-30 13:00:00|2031|2029|2032|2030|2037|2036|2025|2024|73247
1596117600000|2020-07-30 14:00:00|2031|2031|2048|2045|2049|2047|2030|2029|83521
1596121200000|2020-07-30 15:00:00|2047|2044|2052|2050|2053|2051|2042|2041|95604
1596178800000|2020-07-31 07:00:00|2062|2053|2072|2069|2095|2092|2061|2053|103629
1596182400000|2020-07-31 08:00:00|2071|2068|2063|2061|2086|2083|2063|2060|59928
1596186000000|2020-07-31 09:00:00|2062|2060|2056|2055|2065|2064|2052|2050|61213
1596189600000|2020-07-31 10:00:00|2057|2056|2041|2040|2059|2057|2037|2036|69533
1596193200000|2020-07-31 11:00:00|2042|2041|2037|2035|2045|2042|2033|2032|87997
1596196800000|2020-07-31 12:00:00|2038|2036|2035|2034|2042|2040|2032|2031|87039
1596200400000|2020-07-31 13:00:00|2036|2035|2064|2061|2065|2063|2035|2033|115335
1596204000000|2020-07-31 14:00:00|2063|2060|2054|2053|2071|2069|2046|2045|133389
1596207600000|2020-07-31 15:00:00|2055|2054|2056|2054|2059|2057|2050|2049|86890
1596438000000|2020-08-03 07:00:00|2055|2053|2067|2065|2073|2070|2027|2020|121034
1596441600000|2020-08-03 08:00:00|2066|2064|2075|2073|2081|2078|2064|2062|41294
1596445200000|2020-08-03 09:00:00|2076|2074|2081|2079|2082|2080|2062|2060|92950
1596448800000|2020-08-03 10:00:00|2080|2078|2106|2104|2106|2104|2077|2074|128223
1596452400000|2020-08-03 11:00:00|2108|2100|2116|2113|2125|2123|2100|2099|156447
1596456000000|2020-08-03 12:00:00|2115|2112|2121|2119|2122|2121|2108|2106|57459
1596459600000|2020-08-03 13:00:00|2120|2118|2123|2121|2133|2131|2113|2112|150067
1596463200000|2020-08-03 14:00:00|2122|2120|2136|2134|2138|2137|2121|2120|277164
1596466800000|2020-08-03 15:00:00|2135|2133|2139|2137|2148|2146|2130|2129|167706
1596524400000|2020-08-04 07:00:00|2144|2128|2095|2093|2156|2151|2082|2079|155628
1596528000000|2020-08-04 08:00:00|2096|2094|2118|2115|2119|2116|2095|2093|66221
1596531600000|2020-08-04 09:00:00|2119|2116|2122|2121|2133|2130|2119|2116|62975
1596535200000|2020-08-04 10:00:00|2123|2122|2149|2147|2151|2150|2119|2117|175959
1596538800000|2020-08-04 11:00:00|2153|2148|2140|2139|2155|2153|2136|2134|118277
1596542400000|2020-08-04 12:00:00|2141|2140|2148|2147|2153|2152|2141|2140|105890
1596546000000|2020-08-04 13:00:00|2149|2146|2149|2147|2156|2154|2142|2140|131434
1596549600000|2020-08-04 14:00:00|2150|2148|2151|2150|2154|2152|2140|2138|187330
1596553200000|2020-08-04 15:00:00|2150|2149|2151|2147|2154|2152|2145|2144|213363
1596610800000|2020-08-05 07:00:00|2160|2152|2149|2147|2163|2159|2127|2121|86760
1596614400000|2020-08-05 08:00:00|2148|2148|2172|2170|2174|2171|2147|2146|87120
1596618000000|2020-08-05 09:00:00|2173|2171|2177|2176|2180|2179|2168|2166|84692
1596621600000|2020-08-05 10:00:00|2178|2175|2184|2182|2185|2183|2174|2172|342560
1596625200000|2020-08-05 11:00:00|2183|2177|2179|2177|2184|2183|2177|2175|70232
1596628800000|2020-08-05 12:00:00|2178|2178|2194|2192|2194|2192|2173|2171|100259
1596632400000|2020-08-05 13:00:00|2193|2193|2192|2190|2198|2197|2185|2182|195209
1596636000000|2020-08-05 14:00:00|2191|2189|2193|2191|2200|2199|2186|2184|172800
1596639600000|2020-08-05 15:00:00|2194|2192|2195|2192|2195|2194|2189|2188|101505
1596697200000|2020-08-06 07:00:00|2200|2194|2204|2202|2207|2206|2171|2164|90570
1596700800000|2020-08-06 08:00:00|2203|2201|2197|2195|2205|2204|2192|2189|80342
1596704400000|2020-08-06 09:00:00|2198|2196|2195|2194|2199|2198|2188|2186|64828
1596708000000|2020-08-06 10:00:00|2196|2195|2205|2204|2209|2208|2196|2195|75400
1596711600000|2020-08-06 11:00:00|2204|2199|2191|2190|2207|2205|2190|2187|47718
1596715200000|2020-08-06 12:00:00|2190|2189|2192|2190|2201|2200|2190|2188|59937
1596718800000|2020-08-06 13:00:00|2191|2189|2201|2199|2201|2200|2186|2185|128241
1596722400000|2020-08-06 14:00:00|2202|2200|2202|2201|2204|2203|2195|2193|75587
1596726000000|2020-08-06 15:00:00|2203|2202|2215|2210|2215|2213|2201|2199|142814
1596783600000|2020-08-07 07:00:00|2204|2191|2252|2250|2254|2252|2199|2191|115624
1596787200000|2020-08-07 08:00:00|2251|2249|2260|2258|2263|2261|2241|2238|63756
1596790800000|2020-08-07 09:00:00|2261|2259|2255|2253|2262|2259|2245|2243|53497
1596794400000|2020-08-07 10:00:00|2256|2254|2262|2260|2270|2268|2256|2254|45984
1596798000000|2020-08-07 11:00:00|2261|2261|2255|2253|2264|2262|2252|2251|54889
1596801600000|2020-08-07 12:00:00|2254|2252|2231|2230|2255|2252|2229|2227|57026
1596805200000|2020-08-07 13:00:00|2230|2229|2239|2237|2242|2240|2227|2225|64869
1596808800000|2020-08-07 14:00:00|2238|2238|2246|2244|2247|2246|2234|2233|100382
1596812400000|2020-08-07 15:00:00|2245|2245|2243|2241|2249|2248|2241|2240|97351
1597042800000|2020-08-10 07:00:00|2207|2197|2204|2201|2258|2252|2182|2174|130541
1597046400000|2020-08-10 08:00:00|2203|2200|2222|2221|2225|2224|2202|2200|61233
1597050000000|2020-08-10 09:00:00|2223|2222|2221|2219|2225|2224|2219|2218|32583
1597053600000|2020-08-10 10:00:00|2222|2220|2230|2228|2236|2234|2218|2216|55161
1597057200000|2020-08-10 11:00:00|2228|2225|2224|2222|2234|2232|2217|2214|71476
1597060800000|2020-08-10 12:00:00|2225|2223|2221|2220|2226|2225|2216|2213|33092
1597064400000|2020-08-10 13:00:00|2220|2219|2217|2215|2224|2223|2214|2212|80951
1597068000000|2020-08-10 14:00:00|2218|2216|2199|2197|2218|2216|2192|2189|178022
1597071600000|2020-08-10 15:00:00|2198|2196|2201|2199|2202|2201|2195|2193|90517
1597129200000|2020-08-11 07:00:00|2220|2182|2229|2226|2231|2229|2177|2173|167293
1597132800000|2020-08-11 08:00:00|2228|2225|2238|2236|2239|2237|2219|2217|94934
1597136400000|2020-08-11 09:00:00|2236|2235|2233|2231|2238|2236|2223|2222|62407
1597140000000|2020-08-11 10:00:00|2232|2230|2227|2225|2239|2237|2225|2224|85054
1597143600000|2020-08-11 11:00:00|2233|2223|2221|2219|2233|2226|2216|2215|90586
1597147200000|2020-08-11 12:00:00|2220|2220|2239|2238|2242|2241|2220|2219|158441
1597150800000|2020-08-11 13:00:00|2238|2237|2232|2229|2240|2239|2217|2215|190595
1597154400000|2020-08-11 14:00:00|2231|2230|2254|2252|2256|2255|2228|2226|222852
1597158000000|2020-08-11 15:00:00|2253|2253|2247|2245|2260|2259|2242|2240|154674
1597215600000|2020-08-12 07:00:00|2224|2210|2230|2228|2241|2238|2197|2192|125961
1597219200000|2020-08-12 08:00:00|2231|2229|2244|2242|2245|2244|2226|2224|34026
1597222800000|2020-08-12 09:00:00|2245|2243|2238|2236|2257|2256|2238|2236|179924
1597226400000|2020-08-12 10:00:00|2239|2237|2262|2260|2262|2260|2228|2226|173558
1597230000000|2020-08-12 11:00:00|2263|2259|2280|2279|2284|2282|2259|2257|110001
1597233600000|2020-08-12 12:00:00|2281|2280|2268|2266|2289|2288|2267|2265|94993
1597237200000|2020-08-12 13:00:00|2267|2265|2265|2264|2271|2269|2235|2234|186336
1597240800000|2020-08-12 14:00:00|2264|2263|2291|2289|2294|2293|2263|2261|213677
1597244400000|2020-08-12 15:00:00|2292|2290|2310|2300|2314|2303|2283|2282|224281
1597302000000|2020-08-13 07:00:00|2298|2246|2304|2302|2316|2307|2267|2246|92986
1597305600000|2020-08-13 08:00:00|2305|2303|2337|2335|2337|2335|2301|2300|84681
1597309200000|2020-08-13 09:00:00|2336|2336|2334|2332|2342|2340|2322|2321|106876
1597312800000|2020-08-13 10:00:00|2335|2333|2326|2324|2339|2338|2323|2322|86051
1597316400000|2020-08-13 11:00:00|2325|2321|2338|2336|2341|2340|2325|2321|71165
1597320000000|2020-08-13 12:00:00|2339|2337|2338|2337|2347|2346|2334|2332|96575
1597323600000|2020-08-13 13:00:00|2337|2336|2336|2334|2338|2337|2319|2318|174632
1597327200000|2020-08-13 14:00:00|2335|2335|2338|2337|2349|2348|2330|2328|116270
1597330800000|2020-08-13 15:00:00|2337|2336|2340|2338|2347|2345|2334|2333|91148
1597388400000|2020-08-14 07:00:00|2349|2318|2298|2294|2349|2341|2291|2290|98562
1597392000000|2020-08-14 08:00:00|2297|2293|2281|2278|2299|2297|2279|2277|60445
1597395600000|2020-08-14 09:00:00|2280|2277|2295|2293|2295|2293|2277|2275|33983
1597399200000|2020-08-14 10:00:00|2294|2292|2312|2311|2314|2312|2292|2290|92486
1597402800000|2020-08-14 11:00:00|2313|2310|2319|2317|2319|2318|2310|2308|60053
1597406400000|2020-08-14 12:00:00|2320|2318|2312|2310|2325|2324|2305|2303|74584
1597410000000|2020-08-14 13:00:00|2313|2311|2331|2329|2332|2330|2310|2309|71791
1597413600000|2020-08-14 14:00:00|2332|2330|2334|2332|2343|2342|2322|2321|128517
1597417200000|2020-08-14 15:00:00|2333|2331|2341|2338|2344|2342|2323|2322|200425
1597647600000|2020-08-17 07:00:00|2343|2323|2346|2345|2349|2346|2308|2304|73885
1597651200000|2020-08-17 08:00:00|2347|2344|2360|2358|2369|2367|2345|2343|84906
1597654800000|2020-08-17 09:00:00|2359|2357|2353|2351|2365|2364|2346|2344|45216
1597658400000|2020-08-17 10:00:00|2354|2352|2361|2359|2365|2363|2354|2352|40894
1597662000000|2020-08-17 11:00:00|2362|2362|2367|2365|2369|2367|2355|2353|37331
1597665600000|2020-08-17 12:00:00|2366|2366|2362|2360|2381|2379|2360|2357|72178
1597669200000|2020-08-17 13:00:00|2363|2361|2379|2376|2383|2381|2362|2361|54956
1597672800000|2020-08-17 14:00:00|2380|2377|2397|2396|2399|2398|2378|2377|144608
1597676400000|2020-08-17 15:00:00|2398|2397|2388|2386|2399|2398|2387|2385|139147
1597734000000|2020-08-18 07:00:00|2400|2366|2398|2396|2433|2423|2374|2366|101802
1597737600000|2020-08-18 08:00:00|2399|2397|2406|2404|2415|2413|2399|2397|119236
1597741200000|2020-08-18 09:00:00|2405|2403|2410|2407|2416|2414|2401|2399|65832
1597744800000|2020-08-18 10:00:00|2409|2408|2422|2420|2424|2422|2407|2406|42705
1597748400000|2020-08-18 11:00:00|2421|2416|2405|2403|2421|2419|2403|2402|48891
1597752000000|2020-08-18 12:00:00|2406|2404|2382|2380|2406|2404|2380|2379|38981
1597755600000|2020-08-18 13:00:00|2383|2381|2386|2384|2387|2384|2373|2372|90499
1597759200000|2020-08-18 14:00:00|2387|2385|2387|2385|2395|2394|2375|2372|48482
1597762800000|2020-08-18 15:00:00|2388|2386|2391|2388|2397|2396|2388|2385|55491
1597820400000|2020-08-19 07:00:00|2375|2357|2419|2416|2419|2416|2356|2353|133719
1597824000000|2020-08-19 08:00:00|2418|2417|2441|2439|2442|2441|2416|2415|115935
1597827600000|2020-08-19 09:00:00|2440|2438|2406|2404|2440|2438|2404|2402|224252
1597831200000|2020-08-19 10:00:00|2405|2403|2400|2398|2412|2410|2391|2389|65529
1597834800000|2020-08-19 11:00:00|2403|2399|2386|2384|2403|2399|2379|2377|71012
1597838400000|2020-08-19 12:00:00|2385|2383|2377|2375|2392|2390|2376|2374|119950
1597842000000|2020-08-19 13:00:00|2376|2374|2371|2370|2384|2382|2368|2366|75879
1597845600000|2020-08-19 14:00:00|2372|2371|2380|2378|2384|2382|2369|2367|51544
1597849200000|2020-08-19 15:00:00|2381|2379|2378|2376|2385|2383|2375|2373|100281
1597906800000|2020-08-20 07:00:00|2396|2377|2417|2415|2427|2423|2380|2377|194817
1597910400000|2020-08-20 08:00:00|2418|2416|2418|2417|2426|2425|2409|2408|82366
1597914000000|2020-08-20 09:00:00|2417|2416|2418|2416|2426|2424|2412|2411|63101
1597917600000|2020-08-20 10:00:00|2417|2415|2426|2425|2429|2427|2413|2412|65418
1597921200000|2020-08-20 11:00:00|2431|2426|2429|2428|2431|2430|2420|2419|54883
1597924800000|2020-08-20 12:00:00|2428|2427|2431|2429|2437|2436|2417|2416|54692
1597928400000|2020-08-20 13:00:00|2430|2430|2401|2400|2430|2430|2400|2398|131755
1597932000000|2020-08-20 14:00:00|2402|2401|2412|2411|2413|2411|2398|2397|155929
1597935600000|2020-08-20 15:00:00|2413|2412|2420|2416|2423|2422|2412|2411|115953
1597993200000|2020-08-21 07:00:00|2415|2403|2416|2414|2428|2427|2400|2394|104153
1597996800000|2020-08-21 08:00:00|2415|2413|2424|2421|2430|2429|2413|2411|50131
1598000400000|2020-08-21 09:00:00|2423|2420|2430|2429|2434|2432|2421|2419|65007
1598004000000|2020-08-21 10:00:00|2429|2428|2422|2420|2438|2436|2420|2418|49120
1598007600000|2020-08-21 11:00:00|2425|2416|2422|2420|2433|2432|2415|2414|72271
1598011200000|2020-08-21 12:00:00|2421|2419|2401|2400|2422|2420|2398|2397|73722
1598014800000|2020-08-21 13:00:00|2400|2399|2421|2419|2422|2420|2395|2393|132535
1598018400000|2020-08-21 14:00:00|2422|2420|2436|2435|2444|2443|2417|2415|95991
1598022000000|2020-08-21 15:00:00|2435|2434|2430|2427|2440|2439|2428|2427|78462
1598252400000|2020-08-24 07:00:00|2466|2438|2458|2456|2498|2495|2451|2434|193810
1598256000000|2020-08-24 08:00:00|2459|2457|2466|2464|2474|2473|2456|2454|139672
1598259600000|2020-08-24 09:00:00|2465|2463|2464|2463|2466|2464|2447|2446|92195
1598263200000|2020-08-24 10:00:00|2463|2462|2463|2460|2464|2462|2452|2451|81127
1598266800000|2020-08-24 11:00:00|2462|2459|2476|2474|2478|2476|2458|2456|115151
1598270400000|2020-08-24 12:00:00|2475|2475|2484|2483|2485|2484|2467|2466|94841
1598274000000|2020-08-24 13:00:00|2483|2482|2450|2449|2494|2491|2442|2441|164427
1598277600000|2020-08-24 14:00:00|2452|2450|2442|2440|2452|2451|2425|2424|228262
1598281200000|2020-08-24 15:00:00|2443|2441|2447|2446|2453|2452|2439|2438|224092
1598338800000|2020-08-25 07:00:00|2462|2441|2474|2472|2484|2483|2443|2432|90946
1598342400000|2020-08-25 08:00:00|2473|2471|2468|2467|2484|2483|2463|2461|84480
1598346000000|2020-08-25 09:00:00|2469|2468|2499|2496|2502|2501|2466|2465|75051
1598349600000|2020-08-25 10:00:00|2500|2497|2493|2491|2503|2502|2492|2490|113756
1598353200000|2020-08-25 11:00:00|2497|2488|2500|2498|2505|2504|2494|2488|94824
1598356800000|2020-08-25 12:00:00|2499|2497|2514|2512|2515|2514|2496|2495|80342
1598360400000|2020-08-25 13:00:00|2515|2511|2493|2492|2518|2517|2492|2490|133917
1598364000000|2020-08-25 14:00:00|2494|2493|2492|2490|2498|2497|2487|2486|151921
1598367600000|2020-08-25 15:00:00|2491|2489|2498|2495|2499|2498|2489|2488|89492
1598425200000|2020-08-26 07:00:00|2480|2472|2509|2507|2520|2519|2480|2470|105446
1598428800000|2020-08-26 08:00:00|2510|2508|2501|2499|2511|2509|2489|2487|80900
1598432400000|2020-08-26 09:00:00|2500|2500|2500|2497|2503|2501|2494|2492|420377
1598436000000|2020-08-26 10:00:00|2499|2498|2495|2494|2502|2501|2492|2491|90496
1598439600000|2020-08-26 11:00:00|2496|2493|2492|2490|2499|2498|2491|2490|79555
1598443200000|2020-08-26 12:00:00|2491|2491|2499|2498|2505|2504|2491|2490|98836
1598446800000|2020-08-26 13:00:00|2500|2497|2495|2493|2502|2501|2487|2485|182846
1598450400000|2020-08-26 14:00:00|2496|2494|2535|2533|2543|2542|2495|2493|117408
1598454000000|2020-08-26 15:00:00|2536|2534|2537|2533|2542|2541|2529|2527|95865
1598511600000|2020-08-27 07:00:00|2563|2544|2537|2535|2563|2561|2532|2531|125521
1598515200000|2020-08-27 08:00:00|2538|2536|2535|2533|2539|2537|2520|2517|136611
1598518800000|2020-08-27 09:00:00|2534|2532|2535|2534|2541|2540|2526|2525|79294
1598522400000|2020-08-27 10:00:00|2534|2533|2543|2542|2547|2545|2531|2530|158414
1598526000000|2020-08-27 11:00:00|2545|2543|2561|2559|2561|2559|2543|2541|204882
1598529600000|2020-08-27 12:00:00|2560|2560|2559|2557|2564|2563|2554|2553|163649
1598533200000|2020-08-27 13:00:00|2560|2558|2539|2537|2578|2577|2531|2529|270815
1598536800000|2020-08-27 14:00:00|2538|2538|2532|2531|2541|2540|2514|2511|232363
1598540400000|2020-08-27 15:00:00|2533|2530|2528|2527|2539|2537|2524|2523|256817
1598598000000|2020-08-28 07:00:00|2531|2516|2469|2466|2531|2526|2466|2464|324931
1598601600000|2020-08-28 08:00:00|2468|2465|2479|2478|2495|2494|2461|2459|112574
1598605200000|2020-08-28 09:00:00|2480|2479|2471|2470|2481|2480|2457|2455|123651
1598608800000|2020-08-28 10:00:00|2472|2471|2469|2467|2476|2474|2460|2458|48337
1598612400000|2020-08-28 11:00:00|2474|2468|2474|2472|2475|2474|2463|2462|83941
1598616000000|2020-08-28 12:00:00|2473|2473|2498|2497|2499|2498|2473|2472|147290
1598619600000|2020-08-28 13:00:00|2497|2496|2484|2482|2510|2509|2482|2479|303472
1598623200000|2020-08-28 14:00:00|2483|2483|2485|2484|2491|2489|2479|2478|179362
1598626800000|2020-08-28 15:00:00|2486|2485|2498|2493|2501|2499|2483|2481|160309
1598943600000|2020-09-01 07:00:00|2494|2489|2481|2480|2532|2530|2480|2478|321660
1598947200000|2020-09-01 08:00:00|2482|2479|2523|2521|2525|2524|2478|2477|134240
1598950800000|2020-09-01 09:00:00|2524|2522|2511|2510|2541|2538|2511|2510|143835
1598954400000|2020-09-01 10:00:00|2512|2509|2515|2514|2521|2518|2501|2500|195876
1598958000000|2020-09-01 11:00:00|2517|2511|2507|2506|2519|2518|2505|2503|182223
1598961600000|2020-09-01 12:00:00|2506|2505|2485|2484|2516|2515|2483|2482|113169
1598965200000|2020-09-01 13:00:00|2484|2483|2476|2474|2485|2483|2445|2442|241706
1598968800000|2020-09-01 14:00:00|2477|2475|2497|2496|2505|2503|2469|2468|351786
1598972400000|2020-09-01 15:00:00|2496|2495|2498|2495|2498|2495|2485|2483|119114
1599030000000|2020-09-02 07:00:00|2528|2522|2564|2561|2583|2582|2527|2522|154981
1599033600000|2020-09-02 08:00:00|2565|2562|2550|2548|2565|2563|2543|2540|90408
1599037200000|2020-09-02 09:00:00|2549|2549|2540|2538|2560|2558|2532|2530|66563
1599040800000|2020-09-02 10:00:00|2539|2539|2537|2535|2550|2548|2534|2532|60763
1599044400000|2020-09-02 11:00:00|2541|2536|2537|2535|2546|2544|2530|2528|49774
1599048000000|2020-09-02 12:00:00|2536|2534|2541|2540|2545|2543|2535|2534|37385
1599051600000|2020-09-02 13:00:00|2542|2541|2534|2532|2548|2546|2532|2530|227515
1599055200000|2020-09-02 14:00:00|2533|2531|2519|2518|2536|2534|2518|2517|283142
1599058800000|2020-09-02 15:00:00|2518|2517|2532|2529|2532|2530|2517|2516|90468
1599116400000|2020-09-03 07:00:00|2525|2517|2468|2465|2550|2538|2467|2465|624778
1599120000000|2020-09-03 08:00:00|2469|2466|2480|2478|2487|2486|2467|2465|116894
1599123600000|2020-09-03 09:00:00|2479|2477|2486|2485|2492|2490|2477|2475|115812
1599127200000|2020-09-03 10:00:00|2487|2486|2474|2472|2491|2490|2469|2468|104048
1599130800000|2020-09-03 11:00:00|2473|2471|2456|2455|2482|2480|2446|2445|101960
1599134400000|2020-09-03 12:00:00|2457|2456|2452|2451|2463|2460|2448|2446|160000
1599138000000|2020-09-03 13:00:00|2451|2450|2448|2447|2468|2466|2440|2439|178534
1599141600000|2020-09-03 14:00:00|2449|2448|2407|2405|2459|2458|2399|2398|456346
1599145200000|2020-09-03 15:00:00|2408|2406|2354|2350|2411|2410|2347|2346|763774
1599202800000|2020-09-04 07:00:00|2349|2335|2372|2369|2386|2384|2311|2306|485548
1599206400000|2020-09-04 08:00:00|2373|2370|2404|2403|2407|2405|2357|2356|239175
1599210000000|2020-09-04 09:00:00|2403|2402|2368|2366|2408|2405|2368|2365|106337
1599213600000|2020-09-04 10:00:00|2367|2367|2357|2355|2368|2367|2353|2351|115130
1599217200000|2020-09-04 11:00:00|2356|2352|2334|2332|2356|2354|2328|2326|162439
1599220800000|2020-09-04 12:00:00|2335|2333|2336|2335|2346|2344|2323|2321|143012
1599224400000|2020-09-04 13:00:00|2337|2336|2322|2320|2355|2354|2320|2319|291954
1599228000000|2020-09-04 14:00:00|2321|2321|2311|2309|2326|2324|2268|2265|856786
1599231600000|2020-09-04 15:00:00|2312|2310|2305|2303|2318|2316|2298|2296|326222
1599462000000|2020-09-07 07:00:00|2330|2300|2307|2306|2330|2318|2284|2282|144338
1599465600000|2020-09-07 08:00:00|2308|2307|2331|2329|2339|2336|2302|2300|121607
1599469200000|2020-09-07 09:00:00|2330|2328|2337|2335|2341|2338|2327|2326|99163
1599472800000|2020-09-07 10:00:00|2336|2334|2348|2346|2352|2350|2333|2332|54070
1599476400000|2020-09-07 11:00:00|2351|2347|2351|2349|2367|2366|2345|2344|47081
1599480000000|2020-09-07 12:00:00|2350|2350|2341|2340|2351|2350|2337|2335|117511
1599483600000|2020-09-07 13:00:00|2340|2339|2337|2335|2348|2345|2336|2334|62855
1599487200000|2020-09-07 14:00:00|2338|2336|2329|2328|2348|2346|2326|2325|94901
1599490800000|2020-09-07 15:00:00|2330|2329|2335|2332|2340|2339|2328|2327|61906
1599548400000|2020-09-08 07:00:00|2362|2337|2311|2307|2362|2354|2286|2285|136606
1599552000000|2020-09-08 08:00:00|2310|2308|2289|2287|2311|2309|2280|2279|71779
1599555600000|2020-09-08 09:00:00|2288|2286|2288|2287|2301|2300|2287|2285|63891
1599559200000|2020-09-08 10:00:00|2287|2286|2295|2294|2297|2295|2284|2283|80860
1599562800000|2020-09-08 11:00:00|2296|2295|2276|2274|2308|2305|2275|2274|60761
1599566400000|2020-09-08 12:00:00|2275|2275|2279|2277|2282|2281|2262|2261|112266
1599570000000|2020-09-08 13:00:00|2280|2278|2324|2321|2324|2322|2270|2269|196374
1599573600000|2020-09-08 14:00:00|2325|2322|2327|2325|2351|2349|2313|2311|181271
1599577200000|2020-09-08 15:00:00|2326|2324|2338|2333|2342|2341|2324|2323|114077
1599634800000|2020-09-09 07:00:00|2354|2344|2332|2330|2374|2371|2329|2323|150414
1599638400000|2020-09-09 08:00:00|2333|2331|2327|2325|2364|2361|2324|2323|449733
1599642000000|2020-09-09 09:00:00|2326|2324|2329|2326|2340|2338|2325|2323|85162
1599645600000|2020-09-09 10:00:00|2328|2327|2341|2339|2342|2341|2325|2324|66269
1599649200000|2020-09-09 11:00:00|2343|2340|2314|2313|2343|2340|2314|2312|144383
1599652800000|2020-09-09 12:00:00|2315|2314|2330|2329|2338|2336|2315|2314|108005
1599656400000|2020-09-09 13:00:00|2331|2328|2332|2330|2334|2332|2319|2318|202079
1599660000000|2020-09-09 14:00:00|2331|2331|2330|2328|2348|2347|2328|2326|326203
1599663600000|2020-09-09 15:00:00|2331|2329|2310|2306|2332|2331|2307|2306|210215
1599721200000|2020-09-10 07:00:00|2304|2289|2290|2289|2336|2327|2273|2269|146844
1599724800000|2020-09-10 08:00:00|2289|2288|2282|2280|2301|2299|2279|2278|79513
1599728400000|2020-09-10 09:00:00|2281|2279|2287|2286|2289|2288|2276|2274|122916
1599732000000|2020-09-10 10:00:00|2288|2287|2277|2275|2291|2289|2272|2271|68945
1599735600000|2020-09-10 11:00:00|2276|2276|2276|2274|2278|2277|2267|2266|118647
1599739200000|2020-09-10 12:00:00|2277|2275|2281|2280|2284|2283|2271|2269|74436
1599742800000|2020-09-10 13:00:00|2282|2281|2271|2270|2285|2284|2265|2263|243348
1599746400000|2020-09-10 14:00:00|2270|2269|2296|2294|2302|2300|2270|2268|209240
1599750000000|2020-09-10 15:00:00|2295|2295|2308|2305|2314|2313|2293|2292|108486
1599807600000|2020-09-11 07:00:00|2324|2306|2287|2285|2324|2313|2282|2281|56876
1599811200000|2020-09-11 08:00:00|2286|2286|2289|2287|2293|2291|2274|2273|305505
1599814800000|2020-09-11 09:00:00|2288|2286|2285|2283|2297|2296|2282|2281|76780
1599818400000|2020-09-11 10:00:00|2284|2284|2271|2270|2293|2291|2270|2269|82390
1599822000000|2020-09-11 11:00:00|2273|2268|2263|2262|2273|2272|2261|2259|61544
1599825600000|2020-09-11 12:00:00|2264|2263|2276|2274|2279|2277|2264|2263|54194
1599829200000|2020-09-11 13:00:00|2275|2275|2276|2275|2289|2288|2271|2270|138442
1599832800000|2020-09-11 14:00:00|2275|2274|2271|2270|2281|2280|2260|2259|208370
1599836400000|2020-09-11 15:00:00|2272|2271|2273|2272|2282|2280|2271|2270|131669
1600066800000|2020-09-14 07:00:00|2300|2290|2328|2326|2348|2345|2290|2284|266286
1600070400000|2020-09-14 08:00:00|2329|2327|2338|2336|2349|2346|2329|2327|280111
1600074000000|2020-09-14 09:00:00|2339|2337|2352|2351|2359|2357|2337|2334|149070
1600077600000|2020-09-14 10:00:00|2351|2350|2360|2358|2367|2365|2349|2348|192913
1600081200000|2020-09-14 11:00:00|2362|2357|2353|2352|2364|2363|2349|2347|62894
1600084800000|2020-09-14 12:00:00|2352|2351|2361|2359|2374|2372|2348|2347|116030
1600088400000|2020-09-14 13:00:00|2360|2360|2350|2348|2376|2374|2347|2345|163666
1600092000000|2020-09-14 14:00:00|2351|2349|2345|2344|2360|2358|2341|2340|185225
1600095600000|2020-09-14 15:00:00|2344|2343|2355|2352|2355|2353|2343|2341|107593
1600153200000|2020-09-15 07:00:00|2505|2494|2497|2494|2530|2526|2425|2420|483578
1600156800000|2020-09-15 08:00:00|2495|2493|2488|2485|2501|2500|2481|2479|228807
1600160400000|2020-09-15 09:00:00|2487|2484|2494|2492|2498|2495|2457|2455|317587
1600164000000|2020-09-15 10:00:00|2495|2491|2493|2491|2498|2495|2476|2474|123816
1600167600000|2020-09-15 11:00:00|2496|2492|2476|2474|2496|2492|2471|2470|110141
1600171200000|2020-09-15 12:00:00|2475|2473|2489|2487|2492|2491|2465|2464|138578
1600174800000|2020-09-15 13:00:00|2490|2488|2541|2538|2564|2562|2489|2487|573278
1600178400000|2020-09-15 14:00:00|2542|2539|2582|2580|2587|2585|2541|2539|461977
1600182000000|2020-09-15 15:00:00|2581|2579|2600|2595|2607|2606|2580|2579|364947
1600239600000|2020-09-16 07:00:00|2627|2609|2627|2623|2643|2641|2602|2600|181206
1600243200000|2020-09-16 08:00:00|2626|2622|2616|2615|2629|2626|2612|2611|199585
1600246800000|2020-09-16 09:00:00|2617|2614|2627|2625|2630|2628|2603|2601|121777
1600250400000|2020-09-16 10:00:00|2628|2626|2641|2638|2645|2643|2618|2616|72905
1600254000000|2020-09-16 11:00:00|2639|2636|2660|2657|2663|2660|2637|2635|73560
1600257600000|2020-09-16 12:00:00|2659|2656|2654|2651|2671|2669|2650|2648|202186
1600261200000|2020-09-16 13:00:00|2653|2650|2656|2654|2674|2673|2648|2647|179031
1600264800000|2020-09-16 14:00:00|2657|2655|2628|2626|2657|2656|2624|2621|929778
1600268400000|2020-09-16 15:00:00|2627|2625|2636|2632|2636|2633|2619|2617|150637
1600326000000|2020-09-17 07:00:00|2641|2630|2649|2646|2670|2663|2613|2610|245406
1600329600000|2020-09-17 08:00:00|2648|2645|2666|2664|2685|2684|2643|2641|213486
1600333200000|2020-09-17 09:00:00|2667|2665|2691|2688|2693|2691|2666|2663|200695
1600336800000|2020-09-17 10:00:00|2692|2689|2696|2695|2700|2699|2681|2680|134823
1600340400000|2020-09-17 11:00:00|2694|2693|2724|2722|2739|2738|2692|2690|250561
1600344000000|2020-09-17 12:00:00|2723|2723|2711|2709|2744|2741|2707|2705|424806
1600347600000|2020-09-17 13:00:00|2710|2708|2704|2702|2713|2712|2683|2680|162502
1600351200000|2020-09-17 14:00:00|2703|2701|2712|2710|2719|2717|2694|2692|436842
1600354800000|2020-09-17 15:00:00|2713|2711|2712|2710|2717|2715|2701|2698|144017
1600412400000|2020-09-18 07:00:00|2719|2712|2743|2741|2759|2756|2712|2704|172091
1600416000000|2020-09-18 08:00:00|2742|2742|2732|2729|2760|2758|2730|2729|154283
1600419600000|2020-09-18 09:00:00|2733|2730|2743|2740|2754|2753|2732|2730|290446
1600423200000|2020-09-18 10:00:00|2742|2741|2758|2756|2759|2757|2730|2727|121380
1600426800000|2020-09-18 11:00:00|2757|2754|2758|2756|2767|2764|2749|2747|83326
1600430400000|2020-09-18 12:00:00|2759|2757|2773|2771|2777|2775|2754|2751|241691
1600434000000|2020-09-18 13:00:00|2774|2772|2791|2787|2791|2790|2764|2763|150206
1600437600000|2020-09-18 14:00:00|2790|2788|2799|2797|2809|2807|2785|2784|252573
1600441200000|2020-09-18 15:00:00|2798|2798|2795|2793|2803|2801|2789|2788|262227
1600671600000|2020-09-21 07:00:00|2798|2790|2862|2860|2903|2899|2787|2777|410290
1600675200000|2020-09-21 08:00:00|2863|2861|2827|2824|2867|2865|2813|2811|147487
1600678800000|2020-09-21 09:00:00|2828|2825|2820|2818|2836|2835|2816|2815|218219
1600682400000|2020-09-21 10:00:00|2819|2817|2795|2793|2823|2822|2792|2790|129379
1600686000000|2020-09-21 11:00:00|2796|2794|2780|2778|2796|2794|2770|2768|166801
1600689600000|2020-09-21 12:00:00|2779|2777|2771|2769|2783|2781|2755|2753|158534
1600693200000|2020-09-21 13:00:00|2770|2768|2763|2761|2771|2769|2727|2726|299017
1600696800000|2020-09-21 14:00:00|2762|2760|2782|2781|2783|2782|2736|2734|472012
1600700400000|2020-09-21 15:00:00|2781|2780|2801|2797|2802|2800|2779|2778|163939
1600758000000|2020-09-22 07:00:00|2825|2804|2862|2860|2882|2879|2803|2795|332135
1600761600000|2020-09-22 08:00:00|2863|2861|2849|2847|2867|2864|2841|2839|125783
1600765200000|2020-09-22 09:00:00|2850|2848|2853|2851|2872|2870|2850|2848|99601
1600768800000|2020-09-22 10:00:00|2852|2852|2834|2831|2869|2867|2832|2830|108469
1600772400000|2020-09-22 11:00:00|2835|2832|2812|2810|2843|2841|2806|2803|170010
1600776000000|2020-09-22 12:00:00|2813|2811|2779|2777|2815|2813|2777|2776|168556
1600779600000|2020-09-22 13:00:00|2778|2776|2810|2808|2813|2810|2775|2774|252573
1600783200000|2020-09-22 14:00:00|2811|2809|2837|2835|2853|2850|2810|2808|221176
1600786800000|2020-09-22 15:00:00|2838|2836|2858|2852|2860|2858|2827|2826|166673
1600844400000|2020-09-23 07:00:00|2906|2894|2837|2833|2906|2894|2818|2815|213182
1600848000000|2020-09-23 08:00:00|2838|2834|2855|2853|2865|2863|2838|2834|110125
1600851600000|2020-09-23 09:00:00|2853|2852|2873|2870|2877|2875|2847|2844|105933
1600855200000|2020-09-23 10:00:00|2872|2869|2863|2861|2891|2889|2854|2851|168060
1600858800000|2020-09-23 11:00:00|2864|2862|2878|2876|2890|2888|2859|2857|65600
1600862400000|2020-09-23 12:00:00|2879|2877|2872|2870|2883|2881|2864|2862|104677
1600866000000|2020-09-23 13:00:00|2873|2871|2875|2873|2882|2880|2861|2859|154096
1600869600000|2020-09-23 14:00:00|2876|2874|2867|2865|2880|2879|2859|2856|172602
1600873200000|2020-09-23 15:00:00|2868|2866|2868|2866|2872|2870|2861|2860|165706
1600930800000|2020-09-24 07:00:00|2838|2815|2821|2818|2853|2844|2778|2775|229408
1600934400000|2020-09-24 08:00:00|2822|2819|2807|2803|2837|2834|2797|2795|165168
1600938000000|2020-09-24 09:00:00|2806|2802|2785|2784|2816|2814|2784|2783|157403
1600941600000|2020-09-24 10:00:00|2786|2785|2797|2795|2814|2811|2774|2772|203899
1600945200000|2020-09-24 11:00:00|2798|2796|2796|2794|2811|2809|2779|2778|121091
1600948800000|2020-09-24 12:00:00|2795|2793|2803|2800|2815|2813|2782|2780|169396
1600952400000|2020-09-24 13:00:00|2804|2801|2836|2834|2839|2836|2795|2792|195477
1600956000000|2020-09-24 14:00:00|2835|2833|2786|2784|2836|2834|2759|2757|255835
1600959600000|2020-09-24 15:00:00|2785|2785|2825|2822|2827|2825|2769|2767|559345
1601017200000|2020-09-25 07:00:00|2838|2826|2820|2817|2867|2850|2795|2790|136280
1601020800000|2020-09-25 08:00:00|2821|2818|2819|2817|2829|2826|2801|2798|163958
1601024400000|2020-09-25 09:00:00|2818|2816|2811|2809|2823|2821|2801|2799|79028
1601028000000|2020-09-25 10:00:00|2810|2808|2775|2773|2811|2810|2772|2770|88400
1601031600000|2020-09-25 11:00:00|2774|2772|2795|2794|2797|2796|2774|2772|70302
1601035200000|2020-09-25 12:00:00|2796|2793|2789|2787|2801|2798|2785|2784|76953
1601038800000|2020-09-25 13:00:00|2790|2788|2790|2789|2794|2792|2780|2779|162037
1601042400000|2020-09-25 14:00:00|2791|2790|2795|2794|2806|2804|2783|2781|284704
1601046000000|2020-09-25 15:00:00|2796|2795|2816|2812|2818|2816|2790|2789|146786
1601276400000|2020-09-28 07:00:00|2844|2824|2839|2836|2850|2845|2785|2781|89114
1601280000000|2020-09-28 08:00:00|2838|2835|2826|2824|2840|2838|2812|2809|77228
1601283600000|2020-09-28 09:00:00|2825|2823|2820|2819|2830|2829|2814|2812|45423
1601287200000|2020-09-28 10:00:00|2821|2820|2824|2822|2834|2831|2815|2814|33495
1601290800000|2020-09-28 11:00:00|2823|2821|2836|2834|2845|2844|2821|2820|47863
1601294400000|2020-09-28 12:00:00|2835|2833|2838|2836|2838|2836|2823|2822|132920
1601298000000|2020-09-28 13:00:00|2839|2837|2854|2852|2861|2860|2838|2837|131089
1601301600000|2020-09-28 14:00:00|2853|2853|2852|2851|2866|2863|2846|2844|127862
1601305200000|2020-09-28 15:00:00|2853|2852|2863|2860|2863|2861|2847|2846|112694
1601362800000|2020-09-29 07:00:00|2854|2844|2874|2872|2889|2885|2851|2844|124568
1601366400000|2020-09-29 08:00:00|2872|2871|2885|2883|2891|2890|2857|2856|96402
1601370000000|2020-09-29 09:00:00|2886|2884|2891|2888|2898|2895|2879|2877|76226
1601373600000|2020-09-29 10:00:00|2890|2889|2889|2887|2898|2896|2886|2884|95679
1601377200000|2020-09-29 11:00:00|2890|2888|2892|2890|2906|2903|2888|2886|82008
1601380800000|2020-09-29 12:00:00|2893|2891|2883|2881|2893|2892|2882|2880|85361
1601384400000|2020-09-29 13:00:00|2882|2880|2881|2879|2887|2885|2869|2868|178773
1601388000000|2020-09-29 14:00:00|2882|2880|2885|2884|2888|2887|2872|2871|175882
1601391600000|2020-09-29 15:00:00|2884|2883|2892|2890|2900|2898|2884|2883|132708
1601449200000|2020-09-30 07:00:00|2900|2896|2846|2843|2916|2911|2843|2842|130252
1601452800000|2020-09-30 08:00:00|2845|2842|2841|2839|2859|2857|2838|2835|93516
1601456400000|2020-09-30 09:00:00|2842|2840|2841|2840|2852|2850|2836|2835|106849
1601460000000|2020-09-30 10:00:00|2840|2839|2845|2844|2850|2849|2835|2833|85088
1601463600000|2020-09-30 11:00:00|2844|2843|2837|2835|2849|2847|2830|2828|93155
1601467200000|2020-09-30 12:00:00|2836|2836|2824|2823|2837|2836|2821|2820|72081
1601470800000|2020-09-30 13:00:00|2823|2822|2797|2796|2827|2825|2791|2790|169296
1601474400000|2020-09-30 14:00:00|2798|2797|2774|2772|2801|2799|2771|2770|774504
1601478000000|2020-09-30 15:00:00|2773|2773|2749|2745|2775|2774|2745|2743|285443
1601535600000|2020-10-01 07:00:00|2742|2734|2775|2774|2780|2777|2741|2726|166542
1601539200000|2020-10-01 08:00:00|2774|2773|2795|2793|2796|2793|2765|2764|88982
1601542800000|2020-10-01 09:00:00|2796|2794|2817|2814|2823|2822|2790|2789|74645
1601546400000|2020-10-01 10:00:00|2816|2813|2685|2677|2817|2814|2685|2677|479274
1601550000000|2020-10-01 11:00:00|2689|2678|2630|2626|2722|2716|2553|2544|1340601
1601553600000|2020-10-01 12:00:00|2631|2627|2614|2606|2690|2683|2589|2581|626306
1601557200000|2020-10-01 13:00:00|2613|2607|2635|2633|2650|2645|2580|2578|328985
1601560800000|2020-10-01 14:00:00|2634|2632|2702|2700|2710|2706|2626|2623|276452
1601564400000|2020-10-01 15:00:00|2703|2701|2695|2690|2720|2718|2684|2682|322134
1601622000000|2020-10-02 07:00:00|2669|2636|2637|2635|2669|2664|2608|2601|334649
1601625600000|2020-10-02 08:00:00|2638|2636|2605|2603|2646|2644|2587|2585|317103
1601629200000|2020-10-02 09:00:00|2606|2604|2595|2594|2623|2622|2591|2588|171554
1601632800000|2020-10-02 10:00:00|2596|2595|2607|2605|2612|2611|2582|2580|102288
1601636400000|2020-10-02 11:00:00|2608|2607|2604|2602|2613|2612|2598|2596|92696
1601640000000|2020-10-02 12:00:00|2605|2603|2595|2594|2610|2609|2592|2591|105995
1601643600000|2020-10-02 13:00:00|2594|2593|2648|2646|2652|2650|2592|2591|189722
1601647200000|2020-10-02 14:00:00|2647|2645|2648|2646|2663|2662|2628|2627|242310
1601650800000|2020-10-02 15:00:00|2647|2645|2656|2652|2661|2659|2642|2641|112051
1601881200000|2020-10-05 07:00:00|2649|2630|2639|2636|2681|2678|2635|2630|164105
1601884800000|2020-10-05 08:00:00|2638|2637|2622|2620|2651|2647|2616|2615|135599
1601888400000|2020-10-05 09:00:00|2623|2621|2633|2631|2640|2638|2613|2611|58129
1601892000000|2020-10-05 10:00:00|2632|2630|2630|2627|2642|2640|2624|2622|92222
1601895600000|2020-10-05 11:00:00|2629|2628|2618|2617|2637|2635|2618|2617|48147
1601899200000|2020-10-05 12:00:00|2619|2618|2626|2624|2632|2630|2618|2617|56933
1601902800000|2020-10-05 13:00:00|2625|2623|2650|2648|2659|2658|2621|2620|113346
1601906400000|2020-10-05 14:00:00|2651|2649|2680|2678|2681|2680|2648|2647|150583
1601910000000|2020-10-05 15:00:00|2679|2677|2672|2669|2679|2677|2666|2665|70552
1601967600000|2020-10-06 07:00:00|2684|2672|2569|2566|2684|2679|2562|2561|261941
1601971200000|2020-10-06 08:00:00|2570|2567|2561|2559|2571|2569|2539|2537|270349
1601974800000|2020-10-06 09:00:00|2560|2558|2579|2578|2583|2581|2559|2558|225863
1601978400000|2020-10-06 10:00:00|2580|2579|2572|2570|2595|2594|2568|2566|146783
1601982000000|2020-10-06 11:00:00|2571|2569|2562|2561|2578|2577|2561|2560|121337
1601985600000|2020-10-06 12:00:00|2563|2560|2538|2536|2571|2569|2530|2528|197108
1601989200000|2020-10-06 13:00:00|2537|2537|2508|2507|2540|2539|2500|2499|479583
1601992800000|2020-10-06 14:00:00|2509|2508|2466|2465|2516|2515|2465|2464|575229
1601996400000|2020-10-06 15:00:00|2465|2464|2438|2435|2475|2474|2432|2430|594803
1602054000000|2020-10-07 07:00:00|2430|2424|2502|2501|2505|2504|2430|2424|356485
1602057600000|2020-10-07 08:00:00|2503|2500|2489|2488|2508|2507|2466|2464|356490
1602061200000|2020-10-07 09:00:00|2488|2487|2493|2491|2499|2497|2481|2479|131240
1602064800000|2020-10-07 10:00:00|2492|2490|2494|2491|2503|2502|2480|2479|158051
1602068400000|2020-10-07 11:00:00|2493|2492|2480|2478|2502|2500|2478|2477|121780
1602072000000|2020-10-07 12:00:00|2479|2477|2492|2490|2500|2499|2477|2475|113068
1602075600000|2020-10-07 13:00:00|2491|2489|2481|2480|2491|2489|2474|2473|165886
1602079200000|2020-10-07 14:00:00|2480|2479|2492|2490|2499|2498|2480|2479|179389
1602082800000|2020-10-07 15:00:00|2491|2491|2497|2494|2498|2496|2489|2488|111067
1602140400000|2020-10-08 07:00:00|2516|2500|2508|2506|2519|2507|2478|2475|120577
1602144000000|2020-10-08 08:00:00|2507|2507|2510|2508|2512|2511|2501|2500|108512
1602147600000|2020-10-08 09:00:00|2509|2507|2542|2541|2544|2542|2503|2501|189421
1602151200000|2020-10-08 10:00:00|2541|2540|2526|2524|2546|2543|2522|2521|266807
1602154800000|2020-10-08 11:00:00|2525|2523|2502|2500|2526|2525|2501|2500|104815
1602158400000|2020-10-08 12:00:00|2501|2501|2509|2506|2522|2521|2496|2495|251084
1602162000000|2020-10-08 13:00:00|2510|2507|2501|2499|2517|2515|2484|2481|240416
1602165600000|2020-10-08 14:00:00|2502|2500|2459|2457|2502|2500|2451|2450|178757
1602169200000|2020-10-08 15:00:00|2460|2458|2454|2450|2463|2462|2451|2450|141866
1602226800000|2020-10-09 07:00:00|2489|2472|2405|2402|2493|2481|2404|2401|134939
1602230400000|2020-10-09 08:00:00|2404|2403|2402|2401|2413|2410|2382|2377|269972
1602234000000|2020-10-09 09:00:00|2403|2400|2395|2393|2406|2404|2388|2386|137689
1602237600000|2020-10-09 10:00:00|2396|2394|2383|2382|2404|2403|2380|2379|148510
1602241200000|2020-10-09 11:00:00|2384|2383|2381|2379|2386|2385|2373|2371|120784
1602244800000|2020-10-09 12:00:00|2380|2378|2376|2375|2387|2386|2374|2373|149857
1602248400000|2020-10-09 13:00:00|2377|2376|2375|2374|2390|2389|2364|2363|301929
1602252000000|2020-10-09 14:00:00|2374|2373|2358|2357|2384|2383|2357|2356|443526
1602255600000|2020-10-09 15:00:00|2359|2358|2373|2371|2376|2375|2358|2357|228988
1602486000000|2020-10-12 07:00:00|2379|2367|2383|2380|2399|2390|2354|2350|175793
1602489600000|2020-10-12 08:00:00|2382|2381|2400|2399|2405|2403|2378|2377|216217
1602493200000|2020-10-12 09:00:00|2401|2398|2401|2399|2406|2405|2388|2386|99638
1602496800000|2020-10-12 10:00:00|2400|2398|2410|2408|2417|2415|2397|2395|63943
1602500400000|2020-10-12 11:00:00|2409|2409|2417|2415|2418|2416|2407|2406|81090
1602504000000|2020-10-12 12:00:00|2416|2416|2427|2425|2439|2437|2416|2415|71984
1602507600000|2020-10-12 13:00:00|2428|2426|2447|2445|2456|2454|2423|2422|148568
1602511200000|2020-10-12 14:00:00|2446|2443|2448|2446|2456|2454|2438|2437|142743
1602514800000|2020-10-12 15:00:00|2447|2447|2450|2449|2451|2450|2444|2443|85504
1602572400000|2020-10-13 07:00:00|2443|2425|2408|2406|2459|2451|2399|2395|88668
1602576000000|2020-10-13 08:00:00|2409|2407|2429|2427|2432|2430|2409|2407|101065
1602579600000|2020-10-13 09:00:00|2430|2428|2436|2435|2439|2438|2422|2421|83545
1602583200000|2020-10-13 10:00:00|2437|2436|2436|2434|2446|2444|2433|2432|248902
1602586800000|2020-10-13 11:00:00|2437|2435|2426|2425|2440|2439|2426|2425|33809
1602590400000|2020-10-13 12:00:00|2427|2426|2426|2425|2434|2433|2420|2419|52117
1602594000000|2020-10-13 13:00:00|2427|2426|2438|2437|2439|2438|2414|2413|122558
1602597600000|2020-10-13 14:00:00|2437|2436|2445|2443|2451|2450|2428|2426|77334
1602601200000|2020-10-13 15:00:00|2444|2444|2456|2454|2458|2457|2440|2439|132268
1602658800000|2020-10-14 07:00:00|2477|2465|2469|2468|2481|2476|2439|2435|144047
1602662400000|2020-10-14 08:00:00|2468|2467|2458|2457|2474|2473|2458|2456|91645
1602666000000|2020-10-14 09:00:00|2459|2458|2462|2460|2471|2469|2456|2453|164009
1602669600000|2020-10-14 10:00:00|2461|2459|2483|2481|2484|2482|2459|2457|81112
1602673200000|2020-10-14 11:00:00|2484|2482|2472|2470|2486|2485|2472|2470|116062
1602676800000|2020-10-14 12:00:00|2473|2471|2454|2452|2478|2476|2452|2451|78741
1602680400000|2020-10-14 13:00:00|2455|2453|2453|2452|2468|2466|2450|2447|141299
1602684000000|2020-10-14 14:00:00|2454|2453|2434|2433|2458|2456|2424|2423|490646
1602687600000|2020-10-14 15:00:00|2435|2434|2428|2425|2436|2434|2423|2422|107012
1602745200000|2020-10-15 07:00:00|2411|2400|2399|2397|2422|2421|2392|2391|196499
1602748800000|2020-10-15 08:00:00|2398|2398|2390|2388|2400|2399|2384|2381|73375
1602752400000|2020-10-15 09:00:00|2389|2387|2398|2396|2417|2415|2387|2386|84220
1602756000000|2020-10-15 10:00:00|2397|2395|2420|2419|2421|2420|2388|2386|74287
1602759600000|2020-10-15 11:00:00|2419|2418|2430|2427|2431|2429|2414|2413|38757
1602763200000|2020-10-15 12:00:00|2429|2426|2411|2410|2432|2431|2410|2409|68911
1602766800000|2020-10-15 13:00:00|2410|2409|2420|2418|2422|2421|2400|2398|138663
1602770400000|2020-10-15 14:00:00|2419|2417|2392|2390|2419|2417|2387|2385|167496
1602774000000|2020-10-15 15:00:00|2393|2391|2411|2409|2411|2409|2387|2386|115079
1602831600000|2020-10-16 07:00:00|2444|2420|2462|2461|2484|2482|2438|2420|126167
1602835200000|2020-10-16 08:00:00|2463|2462|2466|2464|2474|2472|2463|2461|62367
1602838800000|2020-10-16 09:00:00|2465|2463|2472|2470|2485|2483|2465|2463|64576
1602842400000|2020-10-16 10:00:00|2473|2471|2468|2465|2473|2472|2462|2461|219006
1602846000000|2020-10-16 11:00:00|2467|2466|2484|2482|2490|2489|2466|2465|72880
1602849600000|2020-10-16 12:00:00|2483|2483|2493|2492|2498|2496|2482|2481|107672
1602853200000|2020-10-16 13:00:00|2492|2491|2495|2493|2501|2500|2482|2481|127998
1602856800000|2020-10-16 14:00:00|2494|2494|2483|2482|2498|2497|2483|2482|636385
1602860400000|2020-10-16 15:00:00|2482|2481|2476|2473|2485|2484|2469|2467|164016
1603090800000|2020-10-19 07:00:00|2473|2463|2478|2475|2497|2488|2452|2449|80835
1603094400000|2020-10-19 08:00:00|2477|2476|2487|2485|2491|2489|2474|2472|93689
1603098000000|2020-10-19 09:00:00|2486|2486|2488|2486|2503|2502|2484|2483|111177
1603101600000|2020-10-19 10:00:00|2487|2487|2478|2476|2491|2489|2469|2467|35679
1603105200000|2020-10-19 11:00:00|2477|2475|2476|2474|2480|2479|2472|2471|52733
1603108800000|2020-10-19 12:00:00|2475|2475|2471|2469|2483|2481|2470|2468|52103
1603112400000|2020-10-19 13:00:00|2472|2470|2472|2471|2476|2475|2464|2463|97560
1603116000000|2020-10-19 14:00:00|2471|2470|2458|2456|2481|2480|2453|2452|155696
1603119600000|2020-10-19 15:00:00|2457|2457|2456|2453|2462|2460|2450|2449|104137
1603177200000|2020-10-20 07:00:00|2492|2464|2481|2478|2514|2511|2476|2464|95638
1603180800000|2020-10-20 08:00:00|2480|2477|2490|2488|2491|2490|2475|2474|114316
1603184400000|2020-10-20 09:00:00|2489|2489|2498|2496|2498|2496|2486|2484|74388
1603188000000|2020-10-20 10:00:00|2497|2497|2476|2474|2498|2497|2474|2473|67011
1603191600000|2020-10-20 11:00:00|2477|2475|2480|2479|2482|2480|2469|2467|74517
1603195200000|2020-10-20 12:00:00|2479|2478|2479|2478|2483|2482|2474|2473|82368
1603198800000|2020-10-20 13:00:00|2478|2477|2485|2484|2495|2494|2477|2476|102957
1603202400000|2020-10-20 14:00:00|2484|2483|2463|2461|2484|2483|2458|2457|128008
1603206000000|2020-10-20 15:00:00|2462|2460|2454|2450|2464|2463|2450|2449|93180
1603263600000|2020-10-21 07:00:00|2464|2456|2429|2427|2467|2457|2403|2401|124629
1603267200000|2020-10-21 08:00:00|2428|2426|2409|2407|2430|2429|2403|2400|79985
1603270800000|2020-10-21 09:00:00|2408|2406|2424|2423|2430|2429|2404|2402|71342
1603274400000|2020-10-21 10:00:00|2423|2422|2417|2415|2426|2425|2407|2406|78778
1603278000000|2020-10-21 11:00:00|2418|2416|2444|2443|2448|2447|2415|2414|61684
1603281600000|2020-10-21 12:00:00|2443|2442|2457|2456|2458|2457|2436|2433|49213
1603285200000|2020-10-21 13:00:00|2458|2455|2449|2448|2466|2465|2442|2441|112037
1603288800000|2020-10-21 14:00:00|2448|2447|2423|2422|2450|2449|2421|2420|154735
1603292400000|2020-10-21 15:00:00|2422|2421|2419|2418|2428|2427|2415|2414|116860
1603350000000|2020-10-22 07:00:00|2431|2404|2372|2369|2431|2408|2370|2367|120101
1603353600000|2020-10-22 08:00:00|2371|2370|2379|2377|2386|2384|2369|2367|57137
1603357200000|2020-10-22 09:00:00|2378|2378|2367|2366|2381|2379|2366|2365|54453
1603360800000|2020-10-22 10:00:00|2368|2367|2373|2371|2374|2372|2363|2362|74401
1603364400000|2020-10-22 11:00:00|2374|2372|2377|2376|2386|2384|2374|2372|68253
1603368000000|2020-10-22 12:00:00|2378|2377|2374|2373|2384|2383|2374|2373|68156
1603371600000|2020-10-22 13:00:00|2375|2374|2373|2372|2385|2384|2372|2371|79127
1603375200000|2020-10-22 14:00:00|2374|2373|2335|2333|2377|2375|2334|2333|184860
1603378800000|2020-10-22 15:00:00|2334|2334|2336|2333|2343|2342|2333|2331|137606
1603436400000|2020-10-23 07:00:00|2334|2328|2338|2336|2357|2351|2323|2313|114171
1603440000000|2020-10-23 08:00:00|2339|2337|2318|2317|2340|2339|2316|2315|105347
1603443600000|2020-10-23 09:00:00|2319|2318|2347|2345|2348|2345|2318|2316|145913
1603447200000|2020-10-23 10:00:00|2346|2346|2364|2362|2366|2365|2340|2339|57061
1603450800000|2020-10-23 11:00:00|2363|2361|2359|2358|2365|2363|2354|2353|47325
1603454400000|2020-10-23 12:00:00|2358|2357|2348|2347|2359|2358|2344|2343|43816
1603458000000|2020-10-23 13:00:00|2347|2346|2299|2297|2350|2349|2297|2296|211398
1603461600000|2020-10-23 14:00:00|2300|2299|2312|2311|2328|2325|2300|2297|107518
1603465200000|2020-10-23 15:00:00|2313|2312|2312|2311|2317|2316|2309|2308|60535
1603699200000|2020-10-26 08:00:00|2326|2291|2305|2303|2326|2325|2290|2280|179805
1603702800000|2020-10-26 09:00:00|2306|2304|2292|2290|2313|2311|2287|2286|60129
1603706400000|2020-10-26 10:00:00|2291|2291|2301|2300|2309|2308|2291|2291|110959
1603710000000|2020-10-26 11:00:00|2300|2299|2291|2289|2302|2300|2290|2288|64217
1603713600000|2020-10-26 12:00:00|2290|2288|2277|2275|2290|2289|2276|2274|53786
1603717200000|2020-10-26 13:00:00|2278|2276|2269|2266|2282|2280|2258|2256|230614
1603720800000|2020-10-26 14:00:00|2268|2267|2271|2268|2276|2275|2249|2246|232255
1603724400000|2020-10-26 15:00:00|2270|2267|2252|2250|2274|2272|2245|2243|178864
1603728000000|2020-10-26 16:00:00|2251|2251|2254|2252|2265|2263|2246|2244|217355
1603785600000|2020-10-27 08:00:00|2270|2262|2294|2292|2295|2293|2246|2243|138205
1603789200000|2020-10-27 09:00:00|2295|2293|2288|2286|2298|2294|2270|2268|145888
1603792800000|2020-10-27 10:00:00|2289|2287|2319|2318|2325|2323|2289|2287|101952
1603796400000|2020-10-27 11:00:00|2320|2319|2327|2326|2333|2332|2317|2314|76861
1603800000000|2020-10-27 12:00:00|2328|2327|2331|2329|2339|2338|2325|2324|153535
1603803600000|2020-10-27 13:00:00|2332|2330|2339|2338|2347|2346|2330|2329|128207
1603807200000|2020-10-27 14:00:00|2338|2337|2320|2319|2352|2350|2316|2314|325952
1603810800000|2020-10-27 15:00:00|2321|2318|2310|2309|2331|2330|2310|2308|197165
1603814400000|2020-10-27 16:00:00|2311|2310|2321|2318|2322|2319|2310|2309|140891
1603872000000|2020-10-28 08:00:00|2339|2313|2381|2379|2407|2405|2302|2294|365226
1603875600000|2020-10-28 09:00:00|2382|2380|2406|2403|2411|2409|2362|2360|222089
1603879200000|2020-10-28 10:00:00|2405|2404|2401|2400|2415|2413|2394|2392|94382
1603882800000|2020-10-28 11:00:00|2402|2401|2371|2369|2403|2402|2365|2364|76789
1603886400000|2020-10-28 12:00:00|2370|2368|2344|2343|2371|2370|2343|2342|77387
1603890000000|2020-10-28 13:00:00|2343|2342|2338|2337|2347|2345|2314|2313|302939
1603893600000|2020-10-28 14:00:00|2339|2338|2334|2333|2342|2340|2319|2316|194810
1603897200000|2020-10-28 15:00:00|2335|2332|2309|2308|2337|2335|2303|2302|250021
1603900800000|2020-10-28 16:00:00|2310|2309|2299|2296|2313|2311|2296|2295|108034
1603958400000|2020-10-29 08:00:00|2315|2306|2357|2353|2360|2357|2306|2301|33604
1603962000000|2020-10-29 09:00:00|2359|2356|2375|2373|2377|2375|2357|2354|26531
1603965600000|2020-10-29 10:00:00|2374|2372|2382|2380|2388|2387|2367|2365|52491
1603969200000|2020-10-29 11:00:00|2381|2378|2370|2368|2388|2387|2368|2366|28198
1603972800000|2020-10-29 12:00:00|2371|2369|2374|2371|2378|2376|2365|2363|29395
1603976400000|2020-10-29 13:00:00|2373|2372|2370|2368|2382|2380|2362|2361|60373
1603980000000|2020-10-29 14:00:00|2371|2369|2353|2352|2378|2376|2336|2334|87425
1603983600000|2020-10-29 15:00:00|2354|2353|2367|2366|2373|2371|2347|2345|79288
1603987200000|2020-10-29 16:00:00|2368|2367|2351|2349|2368|2367|2351|2349|53230
1604044800000|2020-10-30 08:00:00|2345|2327|2313|2311|2349|2342|2299|2294|53915
1604048400000|2020-10-30 09:00:00|2314|2309|2305|2303|2318|2316|2297|2295|37744
1604052000000|2020-10-30 10:00:00|2306|2304|2311|2308|2314|2312|2300|2298|32395
1604055600000|2020-10-30 11:00:00|2309|2310|2309|2308|2321|2319|2307|2305|22277
1604059200000|2020-10-30 12:00:00|2310|2309|2314|2313|2315|2313|2298|2296|23827
1604062800000|2020-10-30 13:00:00|2313|2312|2279|2277|2314|2313|2278|2276|38123
1604066400000|2020-10-30 14:00:00|2280|2278|2270|2268|2284|2282|2261|2260|66653
1604070000000|2020-10-30 15:00:00|2271|2269|2272|2271|2284|2282|2262|2261|384576
1604073600000|2020-10-30 16:00:00|2273|2272|2283|2281|2283|2282|2264|2263|188485
1604304000000|2020-11-02 08:00:00|2456|2394|2423|2421|2467|2464|2387|2380|563659
1604307600000|2020-11-02 09:00:00|2424|2420|2469|2468|2497|2496|2422|2420|297883
1604311200000|2020-11-02 10:00:00|2468|2467|2495|2494|2503|2501|2458|2456|198354
1604314800000|2020-11-02 11:00:00|2496|2495|2503|2501|2524|2523|2489|2486|136316
1604318400000|2020-11-02 12:00:00|2502|2500|2486|2485|2504|2503|2481|2479|126207
1604322000000|2020-11-02 13:00:00|2487|2486|2437|2436|2494|2492|2418|2416|183891
1604325600000|2020-11-02 14:00:00|2438|2437|2466|2464|2473|2471|2428|2426|152007
1604329200000|2020-11-02 15:00:00|2467|2466|2467|2466|2481|2478|2455|2452|258169
1604332800000|2020-11-02 16:00:00|2466|2465|2471|2467|2476|2475|2466|2465|143672
1604390400000|2020-11-03 08:00:00|2481|2466|2493|2491|2515|2513|2452|2446|410023
1604394000000|2020-11-03 09:00:00|2492|2490|2473|2471|2492|2491|2458|2456|126586
1604397600000|2020-11-03 10:00:00|2472|2470|2453|2451|2474|2473|2450|2448|68125
1604401200000|2020-11-03 11:00:00|2452|2450|2434|2431|2453|2451|2408|2407|130632
1604404800000|2020-11-03 12:00:00|2435|2432|2462|2460|2465|2463|2435|2432|69067
1604408400000|2020-11-03 13:00:00|2461|2459|2439|2437|2461|2459|2432|2431|150928
1604412000000|2020-11-03 14:00:00|2440|2438|2448|2447|2449|2448|2431|2430|118336
1604415600000|2020-11-03 15:00:00|2449|2448|2436|2434|2453|2452|2422|2420|131929
1604419200000|2020-11-03 16:00:00|2435|2433|2423|2420|2438|2436|2421|2420|80182
1604476800000|2020-11-04 08:00:00|2439|2433|2477|2475|2481|2477|2439|2433|126752
1604480400000|2020-11-04 09:00:00|2476|2476|2504|2502|2514|2512|2475|2471|175570
1604484000000|2020-11-04 10:00:00|2503|2503|2508|2507|2513|2511|2494|2492|101232
1604487600000|2020-11-04 11:00:00|2509|2506|2516|2515|2521|2520|2499|2497|98045
1604491200000|2020-11-04 12:00:00|2517|2516|2528|2527|2538|2536|2517|2516|78188
1604494800000|2020-11-04 13:00:00|2529|2528|2529|2527|2545|2544|2524|2523|119418
1604498400000|2020-11-04 14:00:00|2530|2528|2528|2526|2536|2535|2507|2505|188643
1604502000000|2020-11-04 15:00:00|2529|2527|2544|2542|2557|2556|2525|2524|274525
1604505600000|2020-11-04 16:00:00|2545|2543|2559|2556|2561|2560|2544|2543|196349
1604563200000|2020-11-05 08:00:00|2589|2569|2583|2580|2625|2618|2569|2568|163030
1604566800000|2020-11-05 09:00:00|2582|2581|2588|2586|2592|2589|2571|2570|67981
1604570400000|2020-11-05 10:00:00|2589|2587|2562|2560|2597|2596|2560|2559|89476
1604574000000|2020-11-05 11:00:00|2563|2561|2560|2559|2574|2573|2554|2552|84179
1604577600000|2020-11-05 12:00:00|2561|2560|2574|2571|2577|2574|2553|2552|27791
1604581200000|2020-11-05 13:00:00|2573|2570|2583|2580|2589|2587|2571|2570|37270
1604584800000|2020-11-05 14:00:00|2582|2581|2582|2581|2586|2584|2564|2562|73387
1604588400000|2020-11-05 15:00:00|2583|2582|2544|2542|2586|2584|2537|2536|122451
1604592000000|2020-11-05 16:00:00|2545|2543|2562|2560|2570|2568|2538|2536|136015
1604649600000|2020-11-06 08:00:00|2571|2553|2543|2540|2604|2597|2539|2536|131309
1604653200000|2020-11-06 09:00:00|2542|2539|2531|2529|2555|2553|2517|2514|129949
1604656800000|2020-11-06 10:00:00|2530|2530|2540|2539|2553|2550|2530|2530|34276
1604660400000|2020-11-06 11:00:00|2541|2538|2544|2542|2549|2547|2536|2534|23521
1604664000000|2020-11-06 12:00:00|2543|2541|2543|2541|2548|2545|2539|2538|26160
1604667600000|2020-11-06 13:00:00|2542|2542|2561|2560|2563|2561|2536|2535|137925
1604671200000|2020-11-06 14:00:00|2562|2561|2565|2563|2572|2571|2554|2552|96714
1604674800000|2020-11-06 15:00:00|2566|2564|2578|2577|2582|2581|2562|2560|102852
1604678400000|2020-11-06 16:00:00|2579|2576|2580|2578|2584|2583|2577|2576|58871
1604908800000|2020-11-09 08:00:00|2628|2621|2609|2607|2650|2647|2604|2601|192323
1604912400000|2020-11-09 09:00:00|2610|2608|2600|2598|2611|2609|2595|2592|57800
1604916000000|2020-11-09 10:00:00|2599|2599|2599|2597|2608|2606|2590|2589|64313
1604919600000|2020-11-09 11:00:00|2598|2596|2443|2436|2605|2603|2443|2433|173340
1604923200000|2020-11-09 12:00:00|2444|2437|2304|2301|2451|2444|2299|2297|1068552
1604926800000|2020-11-09 13:00:00|2303|2300|2198|2194|2306|2305|2192|2185|969959
1604930400000|2020-11-09 14:00:00|2197|2193|2204|2202|2225|2223|2181|2178|842220
1604934000000|2020-11-09 15:00:00|2206|2203|2303|2302|2307|2306|2199|2197|787910
1604937600000|2020-11-09 16:00:00|2304|2303|2294|2290|2307|2306|2285|2282|327435
1604995200000|2020-11-10 08:00:00|2290|2278|2235|2233|2314|2307|2230|2229|269070
1604998800000|2020-11-10 09:00:00|2234|2234|2175|2173|2248|2247|2174|2172|448529
1605002400000|2020-11-10 10:00:00|2174|2174|2167|2165|2190|2189|2156|2155|495621
1605006000000|2020-11-10 11:00:00|2166|2164|2206|2204|2225|2223|2164|2163|267962
1605009600000|2020-11-10 12:00:00|2207|2205|2230|2227|2236|2234|2207|2205|227746
1605013200000|2020-11-10 13:00:00|2229|2226|2255|2253|2261|2259|2206|2205|358057
1605016800000|2020-11-10 14:00:00|2254|2252|2205|2204|2255|2253|2196|2194|447797
1605020400000|2020-11-10 15:00:00|2206|2205|2166|2164|2211|2209|2163|2162|464963
1605024000000|2020-11-10 16:00:00|2167|2165|2149|2147|2167|2166|2137|2136|472242
1605081600000|2020-11-11 08:00:00|2162|2153|2253|2251|2254|2253|2135|2131|269059
1605085200000|2020-11-11 09:00:00|2254|2252|2241|2239|2255|2253|2236|2233|161002
1605088800000|2020-11-11 10:00:00|2240|2238|2237|2236|2254|2252|2214|2211|108236
1605092400000|2020-11-11 11:00:00|2236|2235|2272|2270|2276|2273|2226|2224|105288
1605096000000|2020-11-11 12:00:00|2271|2269|2264|2263|2288|2286|2257|2256|109612
1605099600000|2020-11-11 13:00:00|2265|2264|2286|2285|2306|2305|2262|2261|170012
1605103200000|2020-11-11 14:00:00|2287|2286|2279|2277|2291|2290|2271|2268|180986
1605106800000|2020-11-11 15:00:00|2280|2278|2309|2307|2314|2311|2269|2267|247767
1605110400000|2020-11-11 16:00:00|2308|2308|2310|2308|2319|2317|2299|2298|157292
1605168000000|2020-11-12 08:00:00|2317|2304|2369|2366|2378|2375|2304|2302|213522
1605171600000|2020-11-12 09:00:00|2368|2367|2388|2386|2401|2399|2368|2366|194272
1605175200000|2020-11-12 10:00:00|2389|2385|2369|2366|2390|2388|2362|2360|75390
1605178800000|2020-11-12 11:00:00|2368|2367|2343|2341|2373|2372|2333|2331|175905
1605182400000|2020-11-12 12:00:00|2342|2340|2335|2334|2344|2343|2316|2314|131337
1605186000000|2020-11-12 13:00:00|2336|2335|2327|2326|2346|2345|2327|2326|87097
1605189600000|2020-11-12 14:00:00|2326|2325|2359|2358|2360|2359|2320|2319|223221
1605193200000|2020-11-12 15:00:00|2358|2357|2324|2322|2358|2358|2323|2322|258472
1605196800000|2020-11-12 16:00:00|2325|2323|2326|2323|2329|2328|2318|2317|211280
1605254400000|2020-11-13 08:00:00|2336|2325|2324|2322|2362|2356|2321|2320|67822
1605258000000|2020-11-13 09:00:00|2325|2323|2325|2323|2331|2329|2314|2311|50123
1605261600000|2020-11-13 10:00:00|2326|2324|2304|2302|2326|2324|2301|2299|108235
1605265200000|2020-11-13 11:00:00|2303|2303|2304|2302|2311|2309|2290|2288|74035
1605268800000|2020-11-13 12:00:00|2305|2303|2318|2316|2322|2320|2304|2301|68148
1605272400000|2020-11-13 13:00:00|2319|2317|2324|2322|2330|2329|2311|2309|40106
1605276000000|2020-11-13 14:00:00|2325|2321|2312|2310|2325|2323|2300|2299|101975
1605279600000|2020-11-13 15:00:00|2311|2311|2302|2300|2325|2324|2301|2300|121065
1605283200000|2020-11-13 16:00:00|2301|2301|2292|2289|2301|2301|2288|2287|99721
1605513600000|2020-11-16 08:00:00|2301|2290|2239|2238|2301|2292|2239|2238|111958
1605517200000|2020-11-16 09:00:00|2240|2237|2220|2218|2241|2239|2216|2215|155263
1605520800000|2020-11-16 10:00:00|2219|2219|2238|2237|2262|2259|2216|2215|90964
1605524400000|2020-11-16 11:00:00|2237|2236|2225|2222|2254|2252|2224|2222|81767
1605528000000|2020-11-16 12:00:00|2224|2219|2194|2192|2226|2224|2172|2171|449246
1605531600000|2020-11-16 13:00:00|2195|2193|2186|2185|2200|2199|2179|2178|204299
1605535200000|2020-11-16 14:00:00|2185|2184|2205|2203|2218|2216|2179|2177|291209
1605538800000|2020-11-16 15:00:00|2204|2202|2184|2183|2205|2204|2173|2172|356256
1605542400000|2020-11-16 16:00:00|2183|2182|2194|2191|2203|2202|2182|2181|205953
1605600000000|2020-11-17 08:00:00|2197|2181|2263|2261|2273|2270|2188|2180|238131
1605603600000|2020-11-17 09:00:00|2264|2262|2229|2228|2275|2273|2228|2227|86876
1605607200000|2020-11-17 10:00:00|2230|2229|2240|2239|2241|2240|2227|2226|349680
1605610800000|2020-11-17 11:00:00|2241|2240|2228|2226|2243|2242|2217|2216|144436
1605614400000|2020-11-17 12:00:00|2229|2227|2235|2233|2246|2245|2229|2227|57608
1605618000000|2020-11-17 13:00:00|2234|2232|2227|2225|2242|2241|2222|2221|1666545
1605621600000|2020-11-17 14:00:00|2226|2226|2223|2221|2231|2229|2211|2210|132747
1605625200000|2020-11-17 15:00:00|2224|2222|2229|2227|2239|2237|2209|2207|129747
1605628800000|2020-11-17 16:00:00|2228|2226|2236|2232|2238|2237|2226|2224|127046
1605686400000|2020-11-18 08:00:00|2253|2240|2252|2249|2262|2260|2237|2221|77128
1605690000000|2020-11-18 09:00:00|2253|2250|2247|2245|2272|2271|2246|2243|72502
1605693600000|2020-11-18 10:00:00|2246|2246|2259|2256|2266|2264|2234|2231|58482
1605697200000|2020-11-18 11:00:00|2258|2255|2247|2245|2282|2280|2232|2227|102887
1605700800000|2020-11-18 12:00:00|2248|2246|2257|2256|2262|2260|2246|2243|46556
1605704400000|2020-11-18 13:00:00|2258|2255|2271|2269|2275|2274|2254|2252|250222
1605708000000|2020-11-18 14:00:00|2270|2268|2272|2270|2285|2283|2266|2263|199756
1605711600000|2020-11-18 15:00:00|2271|2269|2297|2295|2299|2298|2262|2261|198770
1605715200000|2020-11-18 16:00:00|2298|2296|2296|2293|2298|2296|2289|2287|148219
1605772800000|2020-11-19 08:00:00|2288|2277|2318|2316|2322|2320|2281|2276|146237
1605776400000|2020-11-19 09:00:00|2317|2317|2312|2310|2318|2317|2305|2302|93774
1605780000000|2020-11-19 10:00:00|2311|2309|2308|2306|2320|2318|2304|2302|49631
1605783600000|2020-11-19 11:00:00|2307|2305|2308|2306|2316|2314|2305|2303|70257
1605787200000|2020-11-19 12:00:00|2307|2307|2320|2318|2321|2319|2306|2303|56529
1605790800000|2020-11-19 13:00:00|2319|2317|2313|2311|2322|2321|2304|2303|132768
1605794400000|2020-11-19 14:00:00|2312|2312|2306|2305|2316|2315|2295|2293|294413
1605798000000|2020-11-19 15:00:00|2307|2306|2315|2314|2321|2320|2300|2299|151317
1605801600000|2020-11-19 16:00:00|2316|2315|2324|2321|2327|2326|2315|2314|119497
1605859200000|2020-11-20 08:00:00|2330|2309|2310|2308|2330|2316|2284|2280|54817
1605862800000|2020-11-20 09:00:00|2311|2309|2321|2318|2322|2319|2305|2303|34444
1605866400000|2020-11-20 10:00:00|2320|2319|2321|2320|2331|2330|2319|2318|54872
1605870000000|2020-11-20 11:00:00|2322|2321|2321|2319|2325|2324|2313|2312|58252
1605873600000|2020-11-20 12:00:00|2320|2318|2315|2314|2324|2323|2314|2313|191657
1605877200000|2020-11-20 13:00:00|2316|2313|2310|2309|2316|2314|2306|2303|250762
1605880800000|2020-11-20 14:00:00|2309|2308|2298|2297|2313|2312|2298|2296|98638
1605884400000|2020-11-20 15:00:00|2299|2298|2298|2296|2302|2301|2288|2286|98843
1605888000000|2020-11-20 16:00:00|2299|2297|2304|2301|2310|2308|2295|2294|77520
1606118400000|2020-11-23 08:00:00|2312|2299|2317|2316|2330|2328|2279|2277|99820
1606122000000|2020-11-23 09:00:00|2318|2315|2311|2309|2318|2315|2303|2302|45918
1606125600000|2020-11-23 10:00:00|2310|2308|2268|2266|2311|2310|2266|2265|62389
1606129200000|2020-11-23 11:00:00|2267|2265|2256|2253|2276|2274|2254|2252|457605
1606132800000|2020-11-23 12:00:00|2258|2254|2268|2266|2272|2271|2251|2249|73160
1606136400000|2020-11-23 13:00:00|2269|2267|2270|2267|2277|2276|2262|2260|79010
1606140000000|2020-11-23 14:00:00|2269|2266|2249|2247|2269|2268|2245|2243|79055
1606143600000|2020-11-23 15:00:00|2248|2248|2247|2245|2254|2253|2237|2236|138908
1606147200000|2020-11-23 16:00:00|2248|2246|2240|2238|2248|2247|2235|2233|99893
1606204800000|2020-11-24 08:00:00|2255|2250|2165|2162|2275|2265|2159|2157|267292
1606208400000|2020-11-24 09:00:00|2166|2161|2179|2177|2180|2177|2159|2157|162002
1606212000000|2020-11-24 10:00:00|2180|2178|2179|2178|2184|2181|2166|2165|100760
1606215600000|2020-11-24 11:00:00|2178|2177|2172|2171|2180|2179|2170|2168|93381
1606219200000|2020-11-24 12:00:00|2173|2172|2174|2172|2175|2173|2169|2167|121548
1606222800000|2020-11-24 13:00:00|2173|2173|2173|2171|2202|2198|2155|2154|489039
1606226400000|2020-11-24 14:00:00|2172|2170|2173|2171|2179|2177|2160|2158|234727
1606230000000|2020-11-24 15:00:00|2172|2170|2163|2162|2190|2188|2161|2160|820371
1606233600000|2020-11-24 16:00:00|2164|2163|2162|2160|2166|2165|2160|2159|161972
1606291200000|2020-11-25 08:00:00|2175|2163|2186|2185|2197|2193|2144|2142|218374
1606294800000|2020-11-25 09:00:00|2185|2184|2178|2177|2187|2185|2158|2157|125557
1606298400000|2020-11-25 10:00:00|2177|2176|2153|2152|2187|2186|2148|2147|331312
1606302000000|2020-11-25 11:00:00|2152|2151|2149|2147|2168|2167|2145|2144|409204
1606305600000|2020-11-25 12:00:00|2148|2148|2158|2156|2158|2157|2147|2146|74512
1606309200000|2020-11-25 13:00:00|2159|2157|2165|2163|2175|2174|2159|2157|70631
1606312800000|2020-11-25 14:00:00|2164|2162|2168|2166|2179|2177|2150|2148|114698
1606316400000|2020-11-25 15:00:00|2167|2167|2161|2159|2178|2176|2157|2156|111003
1606320000000|2020-11-25 16:00:00|2160|2160|2156|2154|2161|2160|2147|2146|152233
1606377600000|2020-11-26 08:00:00|2172|2165|2204|2202|2205|2202|2155|2145|113717
1606381200000|2020-11-26 09:00:00|2203|2203|2178|2175|2211|2210|2175|2173|52812
1606384800000|2020-11-26 10:00:00|2179|2176|2178|2176|2183|2182|2169|2167|44894
1606388400000|2020-11-26 11:00:00|2179|2177|2171|2169|2179|2178|2168|2167|33008
1606392000000|2020-11-26 12:00:00|2170|2168|2162|2159|2171|2169|2153|2152|88614
1606395600000|2020-11-26 13:00:00|2163|2160|2182|2180|2182|2180|2163|2160|92822
1606399200000|2020-11-26 14:00:00|2181|2181|2190|2188|2192|2191|2179|2177|64951
1606402800000|2020-11-26 15:00:00|2189|2187|2215|2213|2227|2226|2189|2187|211345
1606406400000|2020-11-26 16:00:00|2214|2212|2198|2196|2214|2212|2193|2192|177350
1606464000000|2020-11-27 08:00:00|2227|2210|2171|2169|2238|2225|2155|2153|110556
1606467600000|2020-11-27 09:00:00|2170|2168|2173|2171|2185|2183|2166|2164|68711
1606471200000|2020-11-27 10:00:00|2172|2170|2171|2169|2176|2174|2159|2157|50569
1606474800000|2020-11-27 11:00:00|2172|2170|2195|2193|2197|2195|2171|2170|84705
1606478400000|2020-11-27 12:00:00|2194|2192|2178|2176|2201|2197|2174|2173|75390
1606482000000|2020-11-27 13:00:00|2179|2178|2172|2170|2179|2178|2170|2168|51327
1606485600000|2020-11-27 14:00:00|2171|2171|2187|2185|2187|2185|2164|2163|123071
1606489200000|2020-11-27 15:00:00|2186|2186|2201|2200|2209|2207|2186|2186|167406
1606492800000|2020-11-27 16:00:00|2200|2199|2216|2214|2217|2216|2200|2199|177643
1606723200000|2020-11-30 08:00:00|2202|2200|2228|2226|2270|2266|2199|2192|141479
1606726800000|2020-11-30 09:00:00|2229|2227|2253|2251|2257|2256|2222|2221|82763
1606730400000|2020-11-30 10:00:00|2252|2250|2253|2251|2254|2252|2238|2236|54318
1606734000000|2020-11-30 11:00:00|2252|2250|2238|2236|2252|2250|2221|2220|61594
1606737600000|2020-11-30 12:00:00|2237|2237|2243|2241|2248|2245|2235|2233|30818
1606741200000|2020-11-30 13:00:00|2242|2242|2226|2225|2242|2242|2226|2225|61299
1606744800000|2020-11-30 14:00:00|2225|2224|2213|2212|2226|2225|2201|2200|123613
1606748400000|2020-11-30 15:00:00|2214|2211|2219|2217|2225|2224|2205|2204|106426
1606752000000|2020-11-30 16:00:00|2218|2215|2215|2211|2224|2223|2213|2211|182537
1606809600000|2020-12-01 08:00:00|2214|2201|2209|2208|2240|2235|2177|2175|103868
1606813200000|2020-12-01 09:00:00|2208|2207|2203|2201|2217|2215|2199|2198|47835
1606816800000|2020-12-01 10:00:00|2202|2202|2198|2196|2207|2206|2193|2191|50421
1606820400000|2020-12-01 11:00:00|2199|2197|2184|2182|2201|2199|2179|2178|54338
1606824000000|2020-12-01 12:00:00|2185|2183|2183|2182|2191|2190|2173|2172|52081
1606827600000|2020-12-01 13:00:00|2184|2183|2191|2189|2195|2194|2175|2173|62661
1606831200000|2020-12-01 14:00:00|2192|2190|2202|2200|2209|2208|2188|2186|125266
1606834800000|2020-12-01 15:00:00|2201|2201|2202|2200|2205|2203|2187|2185|92013
1606838400000|2020-12-01 16:00:00|2203|2201|2215|2212|2215|2212|2199|2198|108820
1606896000000|2020-12-02 08:00:00|2199|2190|2202|2200|2233|2227|2190|2185|75240
1606899600000|2020-12-02 09:00:00|2203|2201|2193|2191|2223|2221|2189|2187|82960
1606903200000|2020-12-02 10:00:00|2194|2192|2178|2177|2196|2194|2174|2172|46425
1606906800000|2020-12-02 11:00:00|2179|2178|2181|2180|2194|2192|2168|2166|43365
1606910400000|2020-12-02 12:00:00|2180|2179|2178|2176|2182|2181|2166|2165|87949
1606914000000|2020-12-02 13:00:00|2179|2177|2182|2180|2185|2184|2173|2172|60227
1606917600000|2020-12-02 14:00:00|2181|2179|2184|2182|2205|2202|2178|2176|190451
1606921200000|2020-12-02 15:00:00|2185|2183|2182|2180|2199|2198|2180|2179|104766
1606924800000|2020-12-02 16:00:00|2181|2181|2181|2178|2182|2181|2177|2175|94796
1606982400000|2020-12-03 08:00:00|2199|2180|2225|2223|2234|2231|2188|2180|84699
1606986000000|2020-12-03 09:00:00|2226|2224|2215|2213|2232|2231|2210|2208|51642
1606989600000|2020-12-03 10:00:00|2214|2212|2222|2221|2222|2221|2200|2198|34819
1606993200000|2020-12-03 11:00:00|2223|2220|2228|2226|2229|2227|2210|2208|61915
1606996800000|2020-12-03 12:00:00|2229|2227|2245|2244|2247|2245|2223|2222|69278
1607000400000|2020-12-03 13:00:00|2246|2243|2236|2234|2248|2247|2225|2223|137149
1607004000000|2020-12-03 14:00:00|2235|2233|2227|2226|2238|2236|2214|2213|103917
1607007600000|2020-12-03 15:00:00|2228|2227|2218|2216|2233|2232|2218|2216|188702
1607011200000|2020-12-03 16:00:00|2219|2217|2240|2238|2242|2241|2215|2214|98160
1607068800000|2020-12-04 08:00:00|2245|2231|2257|2254|2280|2278|2242|2231|96225
1607072400000|2020-12-04 09:00:00|2258|2255|2238|2237|2261|2259|2238|2236|44905
1607076000000|2020-12-04 10:00:00|2239|2238|2228|2226|2245|2244|2224|2223|36334
1607079600000|2020-12-04 11:00:00|2227|2227|2228|2227|2235|2234|2225|2224|25601
1607083200000|2020-12-04 12:00:00|2227|2226|2218|2215|2229|2227|2210|2209|46877
1607086800000|2020-12-04 13:00:00|2217|2216|2215|2214|2232|2231|2215|2213|44923
1607090400000|2020-12-04 14:00:00|2214|2213|2220|2218|2223|2222|2210|2208|80716
1607094000000|2020-12-04 15:00:00|2219|2217|2222|2220|2228|2227|2215|2214|116250
1607097600000|2020-12-04 16:00:00|2221|2221|2217|2214|2222|2221|2208|2207|446519
1607328000000|2020-12-07 08:00:00|2213|2207|2219|2216|2240|2235|2204|2202|89442
1607331600000|2020-12-07 09:00:00|2218|2215|2200|2198|2226|2222|2197|2195|89731
1607335200000|2020-12-07 10:00:00|2201|2199|2199|2197|2207|2204|2197|2196|37615
1607338800000|2020-12-07 11:00:00|2200|2198|2204|2202|2207|2206|2196|2195|74039
1607342400000|2020-12-07 12:00:00|2205|2201|2207|2205|2211|2209|2195|2194|28928
1607346000000|2020-12-07 13:00:00|2206|2206|2205|2204|2208|2207|2196|2194|44942
1607349600000|2020-12-07 14:00:00|2204|2203|2205|2203|2208|2206|2190|2189|95786
1607353200000|2020-12-07 15:00:00|2206|2204|2186|2185|2215|2213|2185|2183|78120
1607356800000|2020-12-07 16:00:00|2187|2186|2189|2187|2192|2190|2183|2182|76373
1607414400000|2020-12-08 08:00:00|2198|2180|2217|2215|2217|2216|2184|2180|41402
1607418000000|2020-12-08 09:00:00|2216|2214|2215|2213|2219|2217|2208|2207|58069
1607421600000|2020-12-08 10:00:00|2214|2214|2227|2226|2233|2231|2214|2213|71612
1607425200000|2020-12-08 11:00:00|2228|2227|2247|2244|2249|2247|2225|2223|133512
1607428800000|2020-12-08 12:00:00|2246|2243|2248|2246|2253|2251|2244|2241|51646
1607432400000|2020-12-08 13:00:00|2247|2245|2246|2244|2253|2251|2237|2235|113606
1607436000000|2020-12-08 14:00:00|2245|2245|2233|2231|2247|2245|2224|2223|64534
1607439600000|2020-12-08 15:00:00|2232|2230|2262|2261|2263|2262|2229|2227|122512
1607443200000|2020-12-08 16:00:00|2261|2260|2265|2264|2265|2264|2256|2255|107457
1607500800000|2020-12-09 08:00:00|2261|2248|2263|2260|2275|2269|2246|2244|94925
1607504400000|2020-12-09 09:00:00|2262|2259|2258|2255|2265|2263|2250|2248|83719
1607508000000|2020-12-09 10:00:00|2259|2256|2272|2271|2274|2273|2255|2254|26703
1607511600000|2020-12-09 11:00:00|2271|2270|2279|2277|2283|2282|2271|2268|46874
1607515200000|2020-12-09 12:00:00|2278|2276|2299|2297|2300|2298|2271|2270|135155
1607518800000|2020-12-09 13:00:00|2298|2296|2285|2283|2303|2302|2278|2277|271321
1607522400000|2020-12-09 14:00:00|2286|2284|2312|2309|2319|2318|2286|2284|228005
1607526000000|2020-12-09 15:00:00|2311|2310|2308|2307|2330|2327|2301|2300|255386
1607529600000|2020-12-09 16:00:00|2309|2306|2322|2321|2325|2324|2307|2305|143668
1607587200000|2020-12-10 08:00:00|2339|2333|2257|2254|2361|2357|2206|2200|532689
1607590800000|2020-12-10 09:00:00|2256|2253|2216|2214|2257|2254|2199|2196|254758
1607594400000|2020-12-10 10:00:00|2215|2212|2196|2191|2216|2212|2193|2190|30686
1607598000000|2020-12-10 11:00:00|2184|2182|2176|2173|2200|2199|2172|2170|174466
1607601600000|2020-12-10 12:00:00|2177|2174|2163|2160|2188|2187|2153|2151|242312
1607605200000|2020-12-10 13:00:00|2162|2161|2184|2182|2202|2200|2160|2158|162241
1607608800000|2020-12-10 14:00:00|2185|2183|2196|2194|2202|2201|2177|2175|244848
1607612400000|2020-12-10 15:00:00|2195|2193|2182|2181|2195|2193|2174|2172|275126
1607616000000|2020-12-10 16:00:00|2183|2182|2167|2165|2187|2185|2156|2155|227052
1607673600000|2020-12-11 08:00:00|2179|2159|2195|2194|2216|2214|2159|2151|220754
1607677200000|2020-12-11 09:00:00|2196|2195|2195|2193|2205|2201|2188|2187|58228
1607680800000|2020-12-11 10:00:00|2194|2194|2185|2183|2198|2197|2183|2182|70034
1607684400000|2020-12-11 11:00:00|2184|2182|2197|2195|2200|2199|2181|2180|68820
1607688000000|2020-12-11 12:00:00|2196|2194|2193|2191|2198|2196|2176|2173|66401
1607691600000|2020-12-11 13:00:00|2192|2192|2190|2189|2197|2196|2185|2184|94899
1607695200000|2020-12-11 14:00:00|2189|2188|2182|2180|2193|2192|2178|2176|238076
1607698800000|2020-12-11 15:00:00|2181|2179|2177|2175|2185|2183|2176|2175|118933
1607702400000|2020-12-11 16:00:00|2176|2176|2174|2171|2177|2176|2169|2167|148396
1607932800000|2020-12-14 08:00:00|2172|2166|2150|2148|2180|2173|2135|2133|145690
1607936400000|2020-12-14 09:00:00|2151|2149|2186|2184|2187|2186|2150|2148|59534
1607940000000|2020-12-14 10:00:00|2187|2185|2198|2196|2198|2197|2176|2175|85482
1607943600000|2020-12-14 11:00:00|2199|2197|2206|2204|2209|2207|2194|2193|507256
1607947200000|2020-12-14 12:00:00|2205|2205|2223|2220|2224|2222|2205|2204|56407
1607950800000|2020-12-14 13:00:00|2221|2219|2241|2238|2246|2244|2218|2216|147769
1607954400000|2020-12-14 14:00:00|2240|2239|2239|2236|2254|2253|2234|2233|220534
1607958000000|2020-12-14 15:00:00|2238|2237|2299|2298|2304|2302|2238|2235|290214
1607961600000|2020-12-14 16:00:00|2298|2297|2287|2285|2302|2300|2281|2280|109625
1608019200000|2020-12-15 08:00:00|2284|2275|2282|2280|2299|2289|2235|2232|204161
1608022800000|2020-12-15 09:00:00|2281|2279|2269|2267|2289|2287|2265|2262|69944
1608026400000|2020-12-15 10:00:00|2268|2266|2234|2232|2269|2267|2228|2227|148942
1608030000000|2020-12-15 11:00:00|2233|2231|2208|2206|2238|2236|2198|2196|73695
1608033600000|2020-12-15 12:00:00|2209|2205|2220|2219|2223|2222|2207|2205|46864
1608037200000|2020-12-15 13:00:00|2219|2218|2233|2231|2236|2235|2216|2215|46891
1608040800000|2020-12-15 14:00:00|2231|2230|2247|2245|2248|2246|2222|2221|98328
1608044400000|2020-12-15 15:00:00|2246|2244|2251|2249|2265|2264|2238|2237|119373
1608048000000|2020-12-15 16:00:00|2252|2248|2233|2231|2256|2253|2226|2224|123915
1608105600000|2020-12-16 08:00:00|2242|2230|2229|2227|2242|2238|2197|2194|93698
1608109200000|2020-12-16 09:00:00|2228|2225|2250|2249|2256|2255|2227|2225|59668
1608112800000|2020-12-16 10:00:00|2249|2247|2277|2274|2280|2279|2248|2246|88355
1608116400000|2020-12-16 11:00:00|2276|2275|2281|2279|2286|2284|2275|2273|100485
1608120000000|2020-12-16 12:00:00|2280|2278|2288|2286|2290|2288|2275|2273|71149
1608123600000|2020-12-16 13:00:00|2287|2285|2280|2278|2294|2292|2279|2277|149744
1608127200000|2020-12-16 14:00:00|2279|2277|2280|2278|2286|2283|2270|2269|93539
1608130800000|2020-12-16 15:00:00|2279|2279|2288|2285|2294|2292|2276|2274|146361
1608134400000|2020-12-16 16:00:00|2287|2286|2291|2288|2291|2289|2280|2279|103571
1608192000000|2020-12-17 08:00:00|2294|2284|2261|2258|2309|2305|2258|2257|113537
1608195600000|2020-12-17 09:00:00|2260|2259|2247|2246|2261|2259|2244|2242|337452
1608199200000|2020-12-17 10:00:00|2248|2247|2233|2231|2253|2251|2232|2230|50909
1608202800000|2020-12-17 11:00:00|2234|2232|2247|2246|2252|2250|2225|2224|60266
1608206400000|2020-12-17 12:00:00|2246|2245|2229|2227|2247|2246|2222|2220|55723
1608210000000|2020-12-17 13:00:00|2230|2228|2254|2251|2254|2252|2223|2221|77548
1608213600000|2020-12-17 14:00:00|2255|2252|2252|2250|2260|2258|2242|2241|138070
1608217200000|2020-12-17 15:00:00|2253|2251|2238|2236|2253|2252|2233|2232|212529
1608220800000|2020-12-17 16:00:00|2237|2237|2216|2214|2238|2237|2215|2214|183846
1608278400000|2020-12-18 08:00:00|2245|2218|2232|2230|2250|2243|2210|2209|72575
1608282000000|2020-12-18 09:00:00|2233|2231|2240|2238|2253|2251|2225|2224|74260
1608285600000|2020-12-18 10:00:00|2241|2239|2229|2227|2241|2239|2219|2217|101165
1608289200000|2020-12-18 11:00:00|2228|2228|2230|2228|2241|2239|2227|2225|74307
1608292800000|2020-12-18 12:00:00|2231|2229|2243|2241|2249|2247|2230|2228|53372
1608296400000|2020-12-18 13:00:00|2242|2240|2240|2237|2245|2243|2235|2233|40630
1608300000000|2020-12-18 14:00:00|2239|2238|2225|2223|2239|2238|2222|2220|63653
1608303600000|2020-12-18 15:00:00|2224|2222|2228|2227|2232|2230|2222|2220|51792
1608307200000|2020-12-18 16:00:00|2229|2228|2215|2212|2231|2229|2212|2211|57027
1608537600000|2020-12-21 08:00:00|2240|2229|2306|2303|2306|2303|2212|2205|173566
1608541200000|2020-12-21 09:00:00|2305|2302|2298|2297|2309|2307|2296|2295|100833
1608544800000|2020-12-21 10:00:00|2297|2296|2323|2320|2323|2321|2290|2287|165152
1608548400000|2020-12-21 11:00:00|2322|2321|2307|2305|2324|2322|2295|2293|190663
1608552000000|2020-12-21 12:00:00|2306|2304|2334|2332|2339|2337|2303|2302|78854
1608555600000|2020-12-21 13:00:00|2333|2331|2324|2322|2347|2344|2319|2316|118695
1608559200000|2020-12-21 14:00:00|2325|2323|2321|2319|2325|2323|2308|2307|218433
1608562800000|2020-12-21 15:00:00|2320|2318|2343|2341|2345|2344|2316|2315|377772
1608566400000|2020-12-21 16:00:00|2344|2342|2321|2318|2345|2344|2317|2314|166470
1608624000000|2020-12-22 08:00:00|2343|2331|2273|2271|2343|2336|2272|2270|144543
1608627600000|2020-12-22 09:00:00|2272|2270|2284|2282|2284|2282|2269|2265|61808
1608631200000|2020-12-22 10:00:00|2283|2281|2281|2279|2291|2288|2278|2277|58604
1608634800000|2020-12-22 11:00:00|2279|2278|2258|2256|2281|2278|2256|2255|61256
1608638400000|2020-12-22 12:00:00|2257|2255|2253|2251|2257|2255|2245|2244|71156
1608642000000|2020-12-22 13:00:00|2252|2250|2276|2274|2281|2279|2250|2248|62696
1608645600000|2020-12-22 14:00:00|2275|2273|2260|2259|2278|2277|2257|2254|89640
1608649200000|2020-12-22 15:00:00|2261|2260|2268|2267|2268|2267|2248|2246|126971
1608652800000|2020-12-22 16:00:00|2267|2266|2267|2264|2272|2270|2261|2260|88765
1608710400000|2020-12-23 08:00:00|2276|2244|2242|2239|2289|2269|2227|2224|55629
1608714000000|2020-12-23 09:00:00|2241|2240|2235|2233|2248|2245|2232|2231|38553
1608717600000|2020-12-23 10:00:00|2234|2234|2233|2231|2236|2234|2213|2212|280647
1608721200000|2020-12-23 11:00:00|2234|2232|2233|2231|2236|2235|2221|2220|38965
1608724800000|2020-12-23 12:00:00|2232|2230|2235|2232|2237|2235|2229|2228|15140
1608728400000|2020-12-23 13:00:00|2234|2233|2223|2222|2235|2234|2223|2221|50415
1608732000000|2020-12-23 14:00:00|2224|2221|2222|2218|2229|2227|2190|2189|552499
1608735600000|2020-12-23 15:00:00|2223|2217|2244|2241|2252|2251|2220|2216|136679
1608739200000|2020-12-23 16:00:00|2245|2242|2251|2248|2253|2252|2238|2237|297131
1608796800000|2020-12-24 08:00:00|2370|2210|2245|2242|2370|2255|2206|2201|65127
1608800400000|2020-12-24 09:00:00|2246|2243|2255|2252|2256|2255|2240|2237|27812
1608804000000|2020-12-24 10:00:00|2254|2253|2253|2251|2262|2260|2252|2250|22467
1608807600000|2020-12-24 11:00:00|2252|2250|2259|2257|2259|2258|2242|2240|42947
1608811200000|2020-12-24 12:00:00|2260|2258|2263|2262|2264|2262|2254|2252|26221
1609228800000|2020-12-29 08:00:00|2293|2285|2296|2294|2333|2330|2278|2269|213743
1609232400000|2020-12-29 09:00:00|2295|2293|2310|2309|2315|2312|2282|2280|131674
1609236000000|2020-12-29 10:00:00|2311|2308|2292|2288|2317|2314|2283|2281|60157
1609239600000|2020-12-29 11:00:00|2291|2289|2293|2291|2299|2298|2289|2288|58389
1609243200000|2020-12-29 12:00:00|2292|2290|2291|2290|2299|2298|2288|2287|31180
1609246800000|2020-12-29 13:00:00|2292|2291|2303|2302|2312|2310|2292|2290|113508
1609250400000|2020-12-29 14:00:00|2304|2303|2307|2305|2322|2320|2304|2303|126104
1609254000000|2020-12-29 15:00:00|2306|2304|2300|2298|2307|2306|2295|2294|432200
1609257600000|2020-12-29 16:00:00|2299|2297|2290|2287|2301|2299|2287|2285|96001
1609315200000|2020-12-30 08:00:00|2315|2306|2326|2324|2329|2325|2298|2293|56389
1609318800000|2020-12-30 09:00:00|2325|2323|2341|2339|2349|2346|2323|2321|53745
1609322400000|2020-12-30 10:00:00|2342|2340|2350|2349|2357|2356|2341|2339|62470
1609326000000|2020-12-30 11:00:00|2351|2350|2333|2330|2354|2352|2331|2330|47606
1609329600000|2020-12-30 12:00:00|2334|2331|2326|2325|2338|2336|2326|2325|83742
1609333200000|2020-12-30 13:00:00|2327|2324|2315|2313|2327|2324|2312|2311|37323
1609336800000|2020-12-30 14:00:00|2314|2314|2322|2320|2327|2325|2310|2308|72927
1609340400000|2020-12-30 15:00:00|2321|2319|2311|2310|2322|2320|2310|2308|57907
1609344000000|2020-12-30 16:00:00|2310|2309|2306|2304|2313|2311|2303|2302|69695
1609401600000|2020-12-31 08:00:00|2303|2257|2268|2266|2306|2301|2265|2257|86878
1609405200000|2020-12-31 09:00:00|2267|2265|2267|2265|2273|2271|2261|2260|61164
1609408800000|2020-12-31 10:00:00|2268|2266|2283|2281|2283|2282|2268|2266|48199
1609412400000|2020-12-31 11:00:00|2282|2280|2274|2271|2283|2282|2266|2264|39738
1609416000000|2020-12-31 12:00:00|2275|2272|2274|2271|2282|2280|2271|2270|56925
1609747200000|2021-01-04 08:00:00|2327|2301|2269|2267|2327|2301|2262|2257|129668
1609750800000|2021-01-04 09:00:00|2270|2268|2276|2275|2276|2275|2256|2254|92098
1609754400000|2021-01-04 10:00:00|2277|2276|2305|2303|2307|2305|2276|2275|56714
1609758000000|2021-01-04 11:00:00|2304|2302|2310|2308|2315|2313|2295|2293|80065
1609761600000|2021-01-04 12:00:00|2311|2309|2309|2307|2318|2317|2304|2302|52786
1609765200000|2021-01-04 13:00:00|2308|2306|2312|2311|2319|2317|2302|2301|46459
1609768800000|2021-01-04 14:00:00|2311|2310|2343|2339|2350|2348|2309|2307|152095
1609772400000|2021-01-04 15:00:00|2342|2340|2367|2364|2382|2379|2338|2337|285060
1609776000000|2021-01-04 16:00:00|2366|2363|2366|2364|2369|2367|2356|2355|117020
1609833600000|2021-01-05 08:00:00|2374|2371|2384|2381|2442|2437|2370|2360|379405
1609837200000|2021-01-05 09:00:00|2383|2380|2373|2370|2398|2396|2365|2362|65570
1609840800000|2021-01-05 10:00:00|2372|2371|2388|2386|2392|2390|2364|2361|91244
1609844400000|2021-01-05 11:00:00|2387|2387|2402|2400|2412|2411|2387|2385|81052
1609848000000|2021-01-05 12:00:00|2403|2401|2395|2393|2411|2410|2391|2390|58602
1609851600000|2021-01-05 13:00:00|2394|2394|2393|2391|2410|2408|2388|2387|73189
1609855200000|2021-01-05 14:00:00|2392|2390|2377|2375|2393|2391|2371|2370|89767
1609858800000|2021-01-05 15:00:00|2378|2377|2380|2378|2390|2388|2369|2366|116086
1609862400000|2021-01-05 16:00:00|2379|2377|2385|2383|2385|2384|2377|2376|54072
1609920000000|2021-01-06 08:00:00|2409|2398|2376|2375|2409|2399|2341|2333|101104
1609923600000|2021-01-06 09:00:00|2375|2374|2372|2369|2381|2380|2348|2347|105403
1609927200000|2021-01-06 10:00:00|2371|2370|2387|2385|2388|2385|2362|2359|38930
1609930800000|2021-01-06 11:00:00|2386|2384|2411|2409|2415|2414|2384|2382|274838
1609934400000|2021-01-06 12:00:00|2410|2408|2418|2416|2427|2426|2398|2395|106536
1609938000000|2021-01-06 13:00:00|2417|2415|2402|2400|2424|2422|2392|2390|89056
1609941600000|2021-01-06 14:00:00|2401|2399|2419|2417|2425|2421|2393|2391|177947
1609945200000|2021-01-06 15:00:00|2420|2418|2400|2399|2427|2425|2396|2394|384792
1609948800000|2021-01-06 16:00:00|2399|2398|2392|2388|2403|2401|2391|2388|156942
1610006400000|2021-01-07 08:00:00|2419|2377|2368|2364|2422|2417|2362|2360|94798
1610010000000|2021-01-07 09:00:00|2369|2365|2355|2353|2382|2380|2354|2352|47617
1610013600000|2021-01-07 10:00:00|2356|2354|2365|2362|2368|2366|2335|2331|57886
1610017200000|2021-01-07 11:00:00|2364|2361|2365|2363|2372|2370|2360|2359|32072
1610020800000|2021-01-07 12:00:00|2366|2364|2365|2363|2369|2368|2360|2359|17987
1610024400000|2021-01-07 13:00:00|2363|2362|2364|2362|2372|2369|2349|2348|58954
1610028000000|2021-01-07 14:00:00|2363|2361|2362|2359|2372|2371|2355|2354|102461
1610031600000|2021-01-07 15:00:00|2361|2360|2370|2368|2372|2370|2361|2359|113022
1610035200000|2021-01-07 16:00:00|2371|2369|2398|2394|2402|2400|2368|2367|172697
1610092800000|2021-01-08 08:00:00|2406|2365|2419|2417|2420|2419|2375|2362|208490
1610096400000|2021-01-08 09:00:00|2418|2416|2415|2414|2433|2430|2408|2407|180411
1610100000000|2021-01-08 10:00:00|2416|2415|2420|2419|2425|2424|2409|2407|79235
1610103600000|2021-01-08 11:00:00|2421|2418|2436|2434|2440|2438|2420|2418|78996
1610107200000|2021-01-08 12:00:00|2435|2435|2451|2450|2470|2468|2431|2430|126838
1610110800000|2021-01-08 13:00:00|2450|2449|2460|2458|2469|2466|2448|2447|102499
1610114400000|2021-01-08 14:00:00|2461|2459|2492|2490|2497|2496|2456|2455|283489
1610118000000|2021-01-08 15:00:00|2494|2491|2484|2483|2499|2497|2479|2477|231890
1610121600000|2021-01-08 16:00:00|2485|2484|2496|2493|2497|2495|2481|2480|121489
1610352000000|2021-01-11 08:00:00|2488|2476|2493|2490|2514|2511|2461|2459|149534
1610355600000|2021-01-11 09:00:00|2492|2489|2482|2480|2493|2492|2478|2476|44744
1610359200000|2021-01-11 10:00:00|2481|2479|2524|2522|2524|2522|2477|2476|95228
1610362800000|2021-01-11 11:00:00|2523|2521|2527|2525|2547|2545|2521|2519|138894
1610366400000|2021-01-11 12:00:00|2526|2524|2504|2502|2528|2526|2496|2492|66257
1610370000000|2021-01-11 13:00:00|2503|2501|2483|2482|2513|2511|2477|2474|566066
1610373600000|2021-01-11 14:00:00|2484|2483|2483|2481|2487|2486|2459|2457|131263
1610377200000|2021-01-11 15:00:00|2484|2482|2496|2494|2498|2497|2477|2476|162865
1610380800000|2021-01-11 16:00:00|2497|2495|2480|2478|2497|2495|2468|2465|159800
1610438400000|2021-01-12 08:00:00|2491|2479|2501|2498|2508|2507|2451|2449|79520
1610442000000|2021-01-12 09:00:00|2502|2499|2483|2481|2502|2500|2473|2470|57952
1610445600000|2021-01-12 10:00:00|2484|2482|2476|2475|2489|2487|2471|2470|52595
1610449200000|2021-01-12 11:00:00|2475|2474|2473|2472|2479|2477|2469|2466|64885
1610452800000|2021-01-12 12:00:00|2474|2471|2490|2488|2496|2493|2467|2465|63428
1610456400000|2021-01-12 13:00:00|2489|2487|2490|2488|2494|2492|2482|2480|59113
1610460000000|2021-01-12 14:00:00|2491|2489|2488|2487|2498|2497|2484|2483|86072
1610463600000|2021-01-12 15:00:00|2489|2488|2491|2490|2500|2498|2486|2485|90358
1610467200000|2021-01-12 16:00:00|2490|2489|2493|2491|2498|2497|2486|2485|68521
1610524800000|2021-01-13 08:00:00|2497|2472|2508|2505|2528|2526|2478|2471|157795
1610528400000|2021-01-13 09:00:00|2507|2506|2539|2536|2546|2543|2505|2503|72883
1610532000000|2021-01-13 10:00:00|2540|2538|2530|2528|2555|2553|2519|2517|92767
1610535600000|2021-01-13 11:00:00|2531|2529|2525|2524|2536|2533|2520|2518|47199
1610539200000|2021-01-13 12:00:00|2526|2525|2543|2542|2544|2543|2525|2524|237108
1610542800000|2021-01-13 13:00:00|2544|2543|2555|2553|2557|2556|2538|2537|218255
1610546400000|2021-01-13 14:00:00|2554|2554|2553|2552|2558|2557|2545|2543|141415
1610550000000|2021-01-13 15:00:00|2552|2551|2575|2573|2575|2574|2550|2548|450482
1610553600000|2021-01-13 16:00:00|2574|2574|2581|2576|2581|2579|2572|2571|97685
1610611200000|2021-01-14 08:00:00|2577|2568|2587|2585|2587|2585|2525|2523|271587
1610614800000|2021-01-14 09:00:00|2586|2586|2563|2561|2587|2586|2549|2546|137837
1610618400000|2021-01-14 10:00:00|2562|2560|2581|2579|2582|2580|2548|2547|91981
1610622000000|2021-01-14 11:00:00|2580|2578|2587|2585|2592|2591|2577|2576|91029
1610625600000|2021-01-14 12:00:00|2586|2584|2602|2601|2607|2606|2586|2584|221340
1610629200000|2021-01-14 13:00:00|2601|2600|2599|2597|2602|2601|2581|2580|130312
1610632800000|2021-01-14 14:00:00|2598|2596|2587|2585|2598|2596|2580|2578|145137
1610636400000|2021-01-14 15:00:00|2588|2586|2586|2585|2589|2587|2573|2569|117878
1610640000000|2021-01-14 16:00:00|2585|2584|2583|2581|2593|2592|2581|2580|74979
1610697600000|2021-01-15 08:00:00|2580|2575|2587|2585|2596|2594|2556|2551|191099
1610701200000|2021-01-15 09:00:00|2588|2586|2568|2566|2589|2587|2566|2564|105526
1610704800000|2021-01-15 10:00:00|2569|2567|2521|2518|2569|2568|2519|2517|108738
1610708400000|2021-01-15 11:00:00|2520|2519|2520|2518|2522|2521|2511|2508|74245
1610712000000|2021-01-15 12:00:00|2519|2517|2504|2502|2519|2517|2490|2488|318817
1610715600000|2021-01-15 13:00:00|2505|2503|2519|2518|2531|2529|2503|2502|180296
1610719200000|2021-01-15 14:00:00|2520|2517|2541|2540|2543|2541|2515|2514|133433
1610722800000|2021-01-15 15:00:00|2542|2541|2514|2512|2546|2544|2508|2506|210513
1610726400000|2021-01-15 16:00:00|2513|2513|2511|2510|2519|2517|2507|2506|101476
1610956800000|2021-01-18 08:00:00|2536|2503|2526|2523|2544|2538|2507|2500|87969
1610960400000|2021-01-18 09:00:00|2527|2525|2551|2549|2552|2550|2527|2525|46456
1610964000000|2021-01-18 10:00:00|2552|2550|2564|2562|2570|2568|2546|2543|59494
1610967600000|2021-01-18 11:00:00|2563|2561|2557|2556|2580|2579|2557|2556|135025
1610971200000|2021-01-18 12:00:00|2556|2555|2567|2565|2572|2570|2556|2554|20204
1610974800000|2021-01-18 13:00:00|2566|2564|2579|2577|2582|2579|2566|2563|37643
1610978400000|2021-01-18 14:00:00|2580|2578|2581|2578|2592|2590|2573|2572|69471
1610982000000|2021-01-18 15:00:00|2580|2577|2572|2570|2581|2580|2568|2566|56207
1610985600000|2021-01-18 16:00:00|2573|2571|2579|2576|2579|2578|2569|2567|33552
1611043200000|2021-01-19 08:00:00|2578|2564|2534|2532|2579|2573|2525|2524|113529
1611046800000|2021-01-19 09:00:00|2533|2531|2541|2539|2553|2551|2530|2528|85737
1611050400000|2021-01-19 10:00:00|2542|2540|2543|2542|2549|2547|2532|2531|53696
1611054000000|2021-01-19 11:00:00|2542|2541|2549|2548|2550|2548|2539|2536|55846
1611057600000|2021-01-19 12:00:00|2550|2549|2552|2551|2554|2552|2546|2544|52627
1611061200000|2021-01-19 13:00:00|2551|2550|2557|2556|2560|2558|2551|2550|62462
1611064800000|2021-01-19 14:00:00|2558|2555|2562|2561|2564|2563|2553|2552|82983
1611068400000|2021-01-19 15:00:00|2561|2560|2567|2566|2580|2579|2559|2558|124832
1611072000000|2021-01-19 16:00:00|2568|2565|2568|2565|2576|2575|2567|2565|114351
1611129600000|2021-01-20 08:00:00|2579|2571|2592|2590|2608|2607|2568|2558|64709
1611133200000|2021-01-20 09:00:00|2591|2589|2554|2552|2594|2592|2548|2546|73756
1611136800000|2021-01-20 10:00:00|2555|2553|2546|2543|2556|2555|2543|2541|63028
1611140400000|2021-01-20 11:00:00|2547|2545|2554|2552|2556|2554|2547|2545|60791
1611144000000|2021-01-20 12:00:00|2553|2553|2549|2547|2558|2556|2543|2541|170983
1611147600000|2021-01-20 13:00:00|2548|2548|2554|2553|2558|2556|2547|2546|35159
1611151200000|2021-01-20 14:00:00|2553|2552|2556|2554|2560|2559|2548|2546|54191
1611154800000|2021-01-20 15:00:00|2555|2555|2570|2569|2573|2571|2554|2553|83836
1611158400000|2021-01-20 16:00:00|2571|2568|2570|2567|2571|2569|2563|2562|54546
1611216000000|2021-01-21 08:00:00|2594|2575|2619|2616|2624|2622|2588|2575|103689
1611219600000|2021-01-21 09:00:00|2618|2615|2628|2626|2635|2632|2617|2614|89215
1611223200000|2021-01-21 10:00:00|2627|2627|2617|2615|2627|2627|2613|2611|56745
1611226800000|2021-01-21 11:00:00|2618|2616|2626|2625|2630|2629|2611|2610|50808
1611230400000|2021-01-21 12:00:00|2627|2626|2619|2617|2628|2627|2612|2611|68027
1611234000000|2021-01-21 13:00:00|2618|2618|2646|2645|2647|2645|2609|2608|132736
1611237600000|2021-01-21 14:00:00|2647|2646|2649|2648|2656|2655|2636|2635|250694
1611241200000|2021-01-21 15:00:00|2648|2647|2670|2669|2673|2672|2648|2647|214660
1611244800000|2021-01-21 16:00:00|2671|2670|2673|2670|2673|2671|2662|2661|97086
1611302400000|2021-01-22 08:00:00|2677|2672|2671|2670|2700|2697|2656|2655|175840
1611306000000|2021-01-22 09:00:00|2670|2669|2663|2661|2680|2678|2649|2646|59241
1611309600000|2021-01-22 10:00:00|2664|2662|2654|2653|2665|2664|2654|2651|38273
1611313200000|2021-01-22 11:00:00|2655|2654|2652|2649|2657|2656|2640|2638|83077
1611316800000|2021-01-22 12:00:00|2651|2648|2664|2661|2664|2662|2647|2645|25968
1611320400000|2021-01-22 13:00:00|2663|2663|2667|2665|2672|2670|2657|2656|43708
1611324000000|2021-01-22 14:00:00|2668|2666|2669|2667|2675|2673|2659|2658|77568
1611327600000|2021-01-22 15:00:00|2670|2668|2679|2678|2683|2680|2658|2657|99610
1611331200000|2021-01-22 16:00:00|2680|2679|2690|2687|2695|2694|2672|2671|79915
1611561600000|2021-01-25 08:00:00|2704|2700|2717|2716|2730|2727|2692|2690|107642
1611565200000|2021-01-25 09:00:00|2716|2715|2730|2729|2732|2729|2716|2713|83355
1611568800000|2021-01-25 10:00:00|2731|2730|2735|2734|2749|2746|2731|2729|115783
1611572400000|2021-01-25 11:00:00|2736|2735|2744|2742|2745|2744|2728|2726|77981
1611576000000|2021-01-25 12:00:00|2745|2743|2747|2746|2769|2767|2742|2740|149104
1611579600000|2021-01-25 13:00:00|2746|2745|2749|2747|2758|2757|2724|2721|85933
1611583200000|2021-01-25 14:00:00|2750|2748|2776|2774|2780|2779|2745|2744|120133
1611586800000|2021-01-25 15:00:00|2777|2775|2771|2769|2793|2792|2761|2759|249468
1611590400000|2021-01-25 16:00:00|2770|2770|2761|2758|2777|2776|2750|2749|136039
1611648000000|2021-01-26 08:00:00|2769|2720|2821|2819|2822|2821|2739|2720|143216
1611651600000|2021-01-26 09:00:00|2822|2820|2805|2802|2825|2824|2793|2790|84403
1611655200000|2021-01-26 10:00:00|2806|2804|2796|2793|2811|2808|2793|2791|61922
1611658800000|2021-01-26 11:00:00|2795|2795|2795|2794|2815|2814|2792|2789|176529
1611662400000|2021-01-26 12:00:00|2796|2793|2795|2793|2807|2805|2787|2785|91852
1611666000000|2021-01-26 13:00:00|2794|2792|2786|2783|2800|2798|2780|2777|289895
1611669600000|2021-01-26 14:00:00|2785|2784|2783|2781|2793|2792|2779|2778|74655
1611673200000|2021-01-26 15:00:00|2782|2780|2788|2786|2791|2790|2777|2775|128730
1611676800000|2021-01-26 16:00:00|2789|2787|2792|2789|2796|2795|2782|2781|85143
1611734400000|2021-01-27 08:00:00|2788|2783|2798|2796|2832|2828|2730|2722|192639
1611738000000|2021-01-27 09:00:00|2797|2795|2782|2780|2800|2797|2768|2765|80667
1611741600000|2021-01-27 10:00:00|2783|2781|2781|2779|2786|2784|2767|2764|54479
1611745200000|2021-01-27 11:00:00|2780|2778|2782|2780|2782|2781|2758|2755|205017
1611748800000|2021-01-27 12:00:00|2781|2781|2767|2765|2785|2784|2761|2760|108820
1611752400000|2021-01-27 13:00:00|2766|2764|2778|2776|2778|2776|2760|2759|91180
1611756000000|2021-01-27 14:00:00|2779|2777|2793|2791|2803|2800|2769|2768|336339
1611759600000|2021-01-27 15:00:00|2794|2792|2876|2874|2886|2883|2794|2792|435232
1611763200000|2021-01-27 16:00:00|2877|2875|2861|2858|2888|2885|2858|2856|237337
1611820800000|2021-01-28 08:00:00|2870|2849|2845|2844|2875|2867|2806|2796|129290
1611824400000|2021-01-28 09:00:00|2846|2845|2848|2847|2851|2849|2829|2828|194972
1611828000000|2021-01-28 10:00:00|2849|2848|2846|2844|2852|2851|2816|2814|269288
1611831600000|2021-01-28 11:00:00|2845|2843|2853|2851|2862|2861|2842|2841|96409
1611835200000|2021-01-28 12:00:00|2854|2852|2817|2816|2860|2859|2814|2811|101963
1611838800000|2021-01-28 13:00:00|2818|2817|2820|2818|2823|2822|2788|2787|128801
1611842400000|2021-01-28 14:00:00|2819|2817|2814|2812|2844|2842|2803|2800|224169
1611846000000|2021-01-28 15:00:00|2815|2813|2797|2795|2823|2821|2792|2790|377964
1611849600000|2021-01-28 16:00:00|2796|2796|2778|2775|2800|2798|2774|2773|100901
1611907200000|2021-01-29 08:00:00|2802|2774|2773|2770|2804|2796|2736|2732|119330
1611910800000|2021-01-29 09:00:00|2774|2771|2785|2783|2797|2795|2773|2771|54396
1611914400000|2021-01-29 10:00:00|2786|2784|2806|2805|2810|2809|2786|2783|67882
1611918000000|2021-01-29 11:00:00|2807|2806|2818|2817|2827|2826|2807|2805|73009
1611921600000|2021-01-29 12:00:00|2819|2818|2807|2806|2819|2818|2799|2798|97223
1611925200000|2021-01-29 13:00:00|2808|2807|2773|2772|2820|2817|2757|2754|166758
1611928800000|2021-01-29 14:00:00|2772|2771|2736|2735|2782|2780|2732|2730|187232
1611932400000|2021-01-29 15:00:00|2737|2736|2772|2770|2779|2776|2734|2733|112408
1611936000000|2021-01-29 16:00:00|2771|2771|2763|2761|2780|2779|2760|2757|121689
1612166400000|2021-02-01 08:00:00|2792|2750|2779|2776|2822|2816|2773|2750|141201
1612170000000|2021-02-01 09:00:00|2780|2778|2787|2785|2799|2798|2778|2776|101935
1612173600000|2021-02-01 10:00:00|2788|2786|2799|2797|2799|2797|2776|2775|59649
1612177200000|2021-02-01 11:00:00|2798|2798|2800|2798|2803|2801|2791|2788|56538
1612180800000|2021-02-01 12:00:00|2801|2799|2812|2811|2814|2812|2799|2798|74202
1612184400000|2021-02-01 13:00:00|2813|2812|2824|2823|2824|2823|2805|2804|613543
1612188000000|2021-02-01 14:00:00|2825|2824|2848|2844|2854|2852|2822|2821|149900
1612191600000|2021-02-01 15:00:00|2849|2845|2840|2838|2869|2866|2836|2834|214326
1612195200000|2021-02-01 16:00:00|2841|2839|2836|2832|2845|2844|2834|2831|102351
1612252800000|2021-02-02 08:00:00|2842|2833|2819|2817|2859|2851|2818|2815|65250
1612256400000|2021-02-02 09:00:00|2820|2818|2812|2810|2829|2828|2810|2809|50901
1612260000000|2021-02-02 10:00:00|2813|2811|2807|2806|2816|2814|2802|2800|40514
1612263600000|2021-02-02 11:00:00|2808|2807|2801|2798|2816|2815|2792|2791|51566
1612267200000|2021-02-02 12:00:00|2800|2796|2802|2801|2811|2809|2796|2795|32127
1612270800000|2021-02-02 13:00:00|2801|2800|2795|2793|2807|2805|2792|2790|47896
1612274400000|2021-02-02 14:00:00|2796|2794|2813|2812|2818|2815|2795|2794|75596
1612278000000|2021-02-02 15:00:00|2814|2813|2790|2788|2819|2816|2789|2787|111870
1612281600000|2021-02-02 16:00:00|2789|2789|2780|2776|2792|2791|2779|2776|111994
1612339200000|2021-02-03 08:00:00|2795|2784|2851|2848|2855|2852|2793|2784|63368
1612342800000|2021-02-03 09:00:00|2849|2849|2864|2862|2871|2869|2847|2843|82270
1612346400000|2021-02-03 10:00:00|2863|2861|2866|2864|2872|2871|2861|2858|47588
1612350000000|2021-02-03 11:00:00|2867|2865|2862|2860|2871|2870|2859|2858|172525
1612353600000|2021-02-03 12:00:00|2861|2861|2864|2862|2875|2872|2856|2855|49170
1612357200000|2021-02-03 13:00:00|2863|2861|2873|2871|2873|2871|2862|2860|167209
1612360800000|2021-02-03 14:00:00|2872|2872|2858|2855|2879|2878|2852|2850|72553
1612364400000|2021-02-03 15:00:00|2859|2857|2851|2849|2866|2864|2845|2844|54262
1612368000000|2021-02-03 16:00:00|2850|2848|2844|2841|2851|2849|2840|2839|55178
1612425600000|2021-02-04 08:00:00|2849|2844|2871|2869|2885|2884|2835|2831|65740
1612429200000|2021-02-04 09:00:00|2870|2868|2864|2862|2882|2880|2854|2853|45297
1612432800000|2021-02-04 10:00:00|2863|2863|2833|2832|2864|2863|2827|2826|44015
1612436400000|2021-02-04 11:00:00|2832|2831|2834|2832|2839|2838|2826|2825|37243
1612440000000|2021-02-04 12:00:00|2833|2831|2817|2815|2837|2835|2810|2809|54568
1612443600000|2021-02-04 13:00:00|2816|2816|2807|2805|2831|2828|2805|2804|63363
1612447200000|2021-02-04 14:00:00|2806|2806|2804|2802|2810|2807|2787|2785|160502
1612450800000|2021-02-04 15:00:00|2805|2801|2814|2812|2818|2816|2794|2793|146065
1612454400000|2021-02-04 16:00:00|2815|2813|2815|2811|2820|2818|2813|2811|114545
1612512000000|2021-02-05 08:00:00|2836|2821|2815|2813|2847|2841|2798|2794|78290
1612515600000|2021-02-05 09:00:00|2816|2814|2810|2809|2816|2815|2795|2794|61807
1612519200000|2021-02-05 10:00:00|2811|2810|2799|2797|2815|2813|2796|2795|103846
1612522800000|2021-02-05 11:00:00|2800|2798|2806|2804|2817|2816|2800|2798|41247
1612526400000|2021-02-05 12:00:00|2805|2803|2787|2785|2809|2808|2784|2782|66326
1612530000000|2021-02-05 13:00:00|2786|2786|2801|2799|2802|2801|2777|2775|118626
1612533600000|2021-02-05 14:00:00|2802|2800|2804|2802|2810|2808|2795|2793|88024
1612537200000|2021-02-05 15:00:00|2805|2803|2807|2805|2807|2806|2792|2790|99312
1612540800000|2021-02-05 16:00:00|2808|2806|2808|2805|2810|2809|2804|2802|87736
1612771200000|2021-02-08 08:00:00|2799|2791|2776|2774|2829|2805|2751|2750|89326
1612774800000|2021-02-08 09:00:00|2777|2775|2777|2775|2800|2798|2769|2768|98996
1612778400000|2021-02-08 10:00:00|2778|2776|2783|2781|2790|2788|2777|2776|46480
1612782000000|2021-02-08 11:00:00|2784|2782|2793|2791|2794|2791|2778|2777|42869
1612785600000|2021-02-08 12:00:00|2792|2790|2788|2786|2793|2792|2785|2783|57647
1612789200000|2021-02-08 13:00:00|2789|2787|2794|2793|2808|2805|2784|2782|56560
1612792800000|2021-02-08 14:00:00|2793|2792|2785|2784|2797|2795|2780|2779|74506
1612796400000|2021-02-08 15:00:00|2786|2785|2754|2752|2789|2787|2748|2747|172379
1612800000000|2021-02-08 16:00:00|2755|2753|2752|2750|2756|2755|2746|2745|212940
1612857600000|2021-02-09 08:00:00|2607|2605|2680|2676|2680|2676|2607|2600|341871
1612861200000|2021-02-09 09:00:00|2679|2677|2686|2684|2726|2722|2667|2666|128241
1612864800000|2021-02-09 10:00:00|2688|2685|2654|2650|2689|2687|2640|2638|160892
1612868400000|2021-02-09 11:00:00|2655|2652|2688|2685|2696|2691|2648|2646|360691
1612872000000|2021-02-09 12:00:00|2686|2687|2702|2700|2714|2710|2682|2680|105836
1612875600000|2021-02-09 13:00:00|2701|2699|2695|2692|2705|2702|2683|2681|76970
1612879200000|2021-02-09 14:00:00|2694|2693|2693|2691|2702|2700|2671|2669|349458
1612882800000|2021-02-09 15:00:00|2694|2692|2686|2684|2719|2718|2682|2681|283114
1612886400000|2021-02-09 16:00:00|2685|2685|2701|2698|2703|2702|2683|2682|152412
1612944000000|2021-02-10 08:00:00|2691|2669|2634|2631|2720|2711|2634|2631|90798
1612947600000|2021-02-10 09:00:00|2635|2632|2622|2621|2638|2635|2606|2605|102027
1612951200000|2021-02-10 10:00:00|2623|2622|2604|2602|2623|2622|2598|2597|68948
1612954800000|2021-02-10 11:00:00|2603|2603|2617|2614|2620|2618|2600|2599|75124
1612958400000|2021-02-10 12:00:00|2616|2615|2612|2610|2625|2624|2608|2604|213629
1612962000000|2021-02-10 13:00:00|2611|2611|2626|2624|2630|2627|2605|2602|63030
1612965600000|2021-02-10 14:00:00|2625|2625|2617|2615|2627|2625|2612|2610|102555
1612969200000|2021-02-10 15:00:00|2616|2616|2532|2529|2616|2616|2519|2518|394132
1612972800000|2021-02-10 16:00:00|2533|2530|2515|2513|2533|2531|2513|2512|328823
1613030400000|2021-02-11 08:00:00|2520|2515|2542|2540|2561|2560|2492|2489|213406
1613034000000|2021-02-11 09:00:00|2543|2541|2566|2563|2567|2566|2543|2541|62641
1613037600000|2021-02-11 10:00:00|2567|2564|2583|2582|2587|2586|2564|2562|86845
1613041200000|2021-02-11 11:00:00|2582|2581|2564|2562|2583|2581|2560|2558|66158
1613044800000|2021-02-11 12:00:00|2563|2561|2563|2561|2563|2562|2548|2546|51444
1613048400000|2021-02-11 13:00:00|2562|2562|2551|2550|2562|2562|2544|2543|53877
1613052000000|2021-02-11 14:00:00|2550|2549|2535|2534|2556|2554|2534|2532|144970
1613055600000|2021-02-11 15:00:00|2536|2533|2558|2557|2560|2558|2528|2527|113111
1613059200000|2021-02-11 16:00:00|2559|2556|2562|2561|2566|2565|2557|2556|244849
1613116800000|2021-02-12 08:00:00|2572|2563|2557|2555|2592|2590|2551|2549|94329
1613120400000|2021-02-12 09:00:00|2558|2556|2561|2560|2570|2568|2550|2548|82333
1613124000000|2021-02-12 10:00:00|2562|2559|2592|2591|2596|2595|2561|2559|45526
1613127600000|2021-02-12 11:00:00|2593|2590|2596|2595|2596|2595|2582|2580|43702
1613131200000|2021-02-12 12:00:00|2597|2594|2593|2591|2597|2595|2583|2581|30535
1613134800000|2021-02-12 13:00:00|2592|2590|2579|2578|2595|2592|2578|2576|41380
1613138400000|2021-02-12 14:00:00|2578|2577|2570|2568|2581|2580|2562|2561|86173
1613142000000|2021-02-12 15:00:00|2571|2569|2584|2583|2584|2583|2570|2568|183456
1613145600000|2021-02-12 16:00:00|2585|2584|2611|2610|2612|2611|2585|2584|242354
1613376000000|2021-02-15 08:00:00|2644|2637|2632|2630|2644|2642|2602|2592|101366
1613379600000|2021-02-15 09:00:00|2631|2629|2653|2651|2655|2652|2627|2625|49287
1613383200000|2021-02-15 10:00:00|2654|2652|2674|2673|2682|2679|2653|2651|63142
1613386800000|2021-02-15 11:00:00|2675|2674|2676|2675|2683|2682|2666|2664|42915
1613390400000|2021-02-15 12:00:00|2675|2674|2645|2643|2676|2675|2644|2643|42228
1613394000000|2021-02-15 13:00:00|2647|2644|2667|2665|2669|2666|2645|2643|59641
1613397600000|2021-02-15 14:00:00|2666|2666|2653|2652|2670|2668|2650|2648|49436
1613401200000|2021-02-15 15:00:00|2654|2653|2656|2655|2662|2661|2646|2644|109020
1613404800000|2021-02-15 16:00:00|2657|2656|2668|2665|2673|2671|2655|2654|101626
1613462400000|2021-02-16 08:00:00|2677|2656|2636|2634|2678|2671|2636|2633|117597
1613466000000|2021-02-16 09:00:00|2637|2635|2646|2644|2647|2645|2635|2633|55440
1613469600000|2021-02-16 10:00:00|2645|2643|2613|2611|2646|2643|2612|2610|79682
1613473200000|2021-02-16 11:00:00|2612|2610|2631|2630|2633|2632|2610|2609|42021
1613476800000|2021-02-16 12:00:00|2632|2629|2631|2630|2643|2640|2624|2622|35809
1613480400000|2021-02-16 13:00:00|2630|2628|2646|2645|2649|2648|2628|2627|51093
1613484000000|2021-02-16 14:00:00|2647|2646|2631|2629|2653|2652|2628|2626|82859
1613487600000|2021-02-16 15:00:00|2630|2628|2664|2663|2676|2674|2627|2626|108950
1613491200000|2021-02-16 16:00:00|2663|2662|2673|2669|2673|2672|2660|2658|52479
1613548800000|2021-02-17 08:00:00|2668|2661|2607|2605|2668|2661|2584|2580|170387
1613552400000|2021-02-17 09:00:00|2609|2606|2606|2605|2609|2606|2595|2594|102078
1613556000000|2021-02-17 10:00:00|2605|2604|2608|2607|2612|2610|2600|2599|64502
1613559600000|2021-02-17 11:00:00|2607|2606|2621|2620|2621|2620|2607|2606|54598
1613563200000|2021-02-17 12:00:00|2621|2619|2626|2624|2626|2624|2619|2617|4080
1613566800000|2021-02-17 13:00:00|2619|2617|2628|2626|2632|2631|2611|2608|72533
1613570400000|2021-02-17 14:00:00|2627|2625|2613|2611|2628|2626|2609|2608|76318
1613574000000|2021-02-17 15:00:00|2612|2612|2603|2602|2616|2615|2595|2594|166023
1613577600000|2021-02-17 16:00:00|2604|2603|2595|2593|2606|2605|2587|2586|182636
1613635200000|2021-02-18 08:00:00|2596|2556|2575|2574|2600|2595|2561|2556|60331
1613638800000|2021-02-18 09:00:00|2576|2573|2573|2571|2579|2577|2562|2560|48135
1613642400000|2021-02-18 10:00:00|2574|2572|2554|2552|2577|2575|2553|2551|74293
1613646000000|2021-02-18 11:00:00|2553|2551|2545|2544|2553|2552|2533|2530|56243
1613649600000|2021-02-18 12:00:00|2547|2543|2562|2561|2569|2568|2543|2541|46144
1613653200000|2021-02-18 13:00:00|2561|2560|2563|2561|2568|2566|2557|2554|52547
1613656800000|2021-02-18 14:00:00|2562|2560|2557|2555|2564|2563|2546|2545|113472
1613660400000|2021-02-18 15:00:00|2556|2556|2555|2553|2560|2558|2529|2528|188119
1613664000000|2021-02-18 16:00:00|2554|2554|2553|2551|2558|2557|2549|2547|129800
1613721600000|2021-02-19 08:00:00|2580|2572|2573|2571|2631|2622|2564|2560|65477
1613725200000|2021-02-19 09:00:00|2574|2570|2564|2562|2579|2577|2550|2547|31749
1613728800000|2021-02-19 10:00:00|2565|2563|2562|2560|2568|2566|2554|2552|63881
1613732400000|2021-02-19 11:00:00|2561|2561|2559|2558|2562|2561|2544|2543|72171
1613736000000|2021-02-19 12:00:00|2560|2559|2564|2562|2568|2567|2557|2556|56649
1613739600000|2021-02-19 13:00:00|2563|2561|2568|2566|2572|2570|2562|2559|36164
1613743200000|2021-02-19 14:00:00|2567|2565|2560|2559|2571|2570|2556|2555|59417
1613746800000|2021-02-19 15:00:00|2561|2560|2567|2566|2574|2571|2552|2551|162744
1613750400000|2021-02-19 16:00:00|2566|2565|2567|2565|2570|2569|2562|2561|80292
1613980800000|2021-02-22 08:00:00|2472|2446|2466|2464|2508|2507|2374|2355|407855
1613984400000|2021-02-22 09:00:00|2465|2463|2451|2448|2476|2475|2441|2438|244064
1613988000000|2021-02-22 10:00:00|2452|2449|2483|2481|2487|2485|2452|2449|69235
1613991600000|2021-02-22 11:00:00|2482|2482|2485|2483|2485|2483|2473|2471|102368
1613995200000|2021-02-22 12:00:00|2484|2482|2489|2487|2494|2493|2476|2474|80716
1613998800000|2021-02-22 13:00:00|2488|2486|2490|2489|2502|2501|2483|2482|75726
1614002400000|2021-02-22 14:00:00|2491|2490|2483|2481|2497|2495|2479|2477|174832
1614006000000|2021-02-22 15:00:00|2484|2482|2410|2408|2486|2484|2409|2407|297625
1614009600000|2021-02-22 16:00:00|2409|2407|2400|2398|2410|2409|2394|2393|181799
1614067200000|2021-02-23 08:00:00|2399|2394|2304|2302|2424|2411|2299|2296|315522
1614070800000|2021-02-23 09:00:00|2303|2301|2296|2294|2307|2305|2285|2283|294568
1614074400000|2021-02-23 10:00:00|2295|2293|2299|2298|2299|2298|2278|2276|189524
1614078000000|2021-02-23 11:00:00|2300|2299|2294|2293|2315|2314|2289|2286|270929
1614081600000|2021-02-23 12:00:00|2295|2294|2316|2315|2322|2320|2295|2294|69280
1614085200000|2021-02-23 13:00:00|2317|2316|2330|2329|2337|2336|2315|2314|115433
1614088800000|2021-02-23 14:00:00|2331|2328|2323|2322|2342|2341|2306|2303|172580
1614092400000|2021-02-23 15:00:00|2322|2321|2349|2348|2351|2350|2317|2315|285889
1614096000000|2021-02-23 16:00:00|2348|2347|2333|2332|2351|2350|2324|2323|206861
1614153600000|2021-02-24 08:00:00|2325|2305|2304|2301|2335|2333|2301|2294|113756
1614157200000|2021-02-24 09:00:00|2305|2302|2308|2306|2312|2311|2292|2290|46050
1614160800000|2021-02-24 10:00:00|2307|2307|2322|2320|2329|2327|2307|2307|65926
1614164400000|2021-02-24 11:00:00|2321|2319|2303|2301|2322|2321|2294|2293|80316
1614168000000|2021-02-24 12:00:00|2302|2302|2325|2323|2329|2328|2301|2299|63128
1614171600000|2021-02-24 13:00:00|2324|2322|2316|2314|2337|2335|2309|2307|67557
1614175200000|2021-02-24 14:00:00|2315|2313|2302|2301|2321|2320|2302|2300|286975
1614178800000|2021-02-24 15:00:00|2303|2300|2283|2281|2307|2305|2265|2262|203403
1614182400000|2021-02-24 16:00:00|2282|2282|2292|2289|2303|2302|2277|2275|166594
1614240000000|2021-02-25 08:00:00|2295|2288|2270|2268|2295|2288|2253|2251|95592
1614243600000|2021-02-25 09:00:00|2271|2269|2272|2270|2286|2285|2256|2254|78559
1614247200000|2021-02-25 10:00:00|2271|2271|2258|2255|2281|2279|2255|2254|75018
1614250800000|2021-02-25 11:00:00|2257|2256|2253|2250|2266|2264|2248|2245|94511
1614254400000|2021-02-25 12:00:00|2254|2251|2250|2248|2257|2256|2244|2243|312032
1614258000000|2021-02-25 13:00:00|2249|2247|2244|2243|2252|2250|2242|2240|81153
1614261600000|2021-02-25 14:00:00|2245|2244|2219|2218|2249|2248|2219|2217|109466
1614265200000|2021-02-25 15:00:00|2220|2219|2232|2231|2240|2238|2213|2212|344646
1614268800000|2021-02-25 16:00:00|2233|2230|2246|2244|2247|2246|2228|2227|200911
1614326400000|2021-02-26 08:00:00|2237|2219|2226|2225|2245|2236|2203|2197|320959
1614330000000|2021-02-26 09:00:00|2227|2224|2255|2253|2261|2259|2223|2222|135825
1614333600000|2021-02-26 10:00:00|2254|2252|2261|2260|2270|2268|2252|2251|85025
1614337200000|2021-02-26 11:00:00|2262|2261|2248|2245|2269|2267|2246|2244|66234
1614340800000|2021-02-26 12:00:00|2249|2246|2225|2223|2257|2254|2222|2220|81532
1614344400000|2021-02-26 13:00:00|2224|2222|2234|2232|2247|2245|2223|2222|121537
1614348000000|2021-02-26 14:00:00|2235|2233|2214|2212|2239|2238|2206|2204|263901
1614351600000|2021-02-26 15:00:00|2213|2210|2215|2213|2218|2216|2197|2195|237071
1614355200000|2021-02-26 16:00:00|2214|2214|2197|2193|2220|2218|2194|2192|248026
1614585600000|2021-03-01 08:00:00|2199|2172|2217|2215|2258|2241|2181|2172|176513
1614589200000|2021-03-01 09:00:00|2218|2216|2211|2210|2226|2223|2208|2206|57219
1614592800000|2021-03-01 10:00:00|2212|2211|2187|2185|2212|2211|2185|2184|73884
1614596400000|2021-03-01 11:00:00|2188|2186|2181|2179|2193|2192|2174|2173|72384
1614600000000|2021-03-01 12:00:00|2180|2178|2175|2173|2190|2189|2169|2167|137142
1614603600000|2021-03-01 13:00:00|2174|2174|2169|2167|2179|2178|2161|2160|124167
1614607200000|2021-03-01 14:00:00|2168|2168|2159|2158|2172|2171|2152|2150|155579
1614610800000|2021-03-01 15:00:00|2158|2157|2170|2168|2173|2171|2149|2147|166953
1614614400000|2021-03-01 16:00:00|2169|2169|2169|2168|2177|2176|2167|2165|180404
1614672000000|2021-03-02 08:00:00|2175|2167|2186|2184|2201|2200|2159|2152|114959
1614675600000|2021-03-02 09:00:00|2187|2185|2227|2225|2227|2225|2182|2181|127926
1614679200000|2021-03-02 10:00:00|2228|2226|2221|2219|2247|2245|2219|2218|167308
1614682800000|2021-03-02 11:00:00|2220|2220|2208|2206|2232|2230|2200|2199|127596
1614686400000|2021-03-02 12:00:00|2209|2207|2217|2216|2217|2216|2200|2199|90754
1614690000000|2021-03-02 13:00:00|2218|2217|2204|2203|2220|2219|2197|2196|183469
1614693600000|2021-03-02 14:00:00|2203|2202|2187|2186|2210|2208|2182|2180|150004
1614697200000|2021-03-02 15:00:00|2188|2187|2195|2194|2204|2203|2180|2179|224260
1614700800000|2021-03-02 16:00:00|2196|2195|2199|2195|2203|2201|2187|2186|361464
1614758400000|2021-03-03 08:00:00|2196|2186|2180|2179|2242|2227|2172|2161|93677
1614762000000|2021-03-03 09:00:00|2181|2180|2193|2192|2197|2196|2178|2177|47826
1614765600000|2021-03-03 10:00:00|2192|2191|2183|2181|2202|2201|2179|2178|65951
1614769200000|2021-03-03 11:00:00|2182|2180|2165|2164|2183|2180|2160|2159|64581
1614772800000|2021-03-03 12:00:00|2166|2165|2160|2158|2168|2165|2158|2156|100799
1614776400000|2021-03-03 13:00:00|2159|2159|2137|2136|2160|2159|2132|2131|139448
1614780000000|2021-03-03 14:00:00|2136|2135|2117|2115|2139|2138|2115|2114|187044
1614783600000|2021-03-03 15:00:00|2118|2116|2132|2131|2134|2132|2100|2098|364184
1614787200000|2021-03-03 16:00:00|2133|2132|2138|2136|2154|2152|2131|2130|137048
1614844800000|2021-03-04 08:00:00|2152|2139|2099|2096|2170|2160|2097|2096|123083
1614848400000|2021-03-04 09:00:00|2100|2097|2088|2086|2101|2100|2077|2075|84095
1614852000000|2021-03-04 10:00:00|2089|2087|2090|2087|2101|2099|2077|2076|155743
1614855600000|2021-03-04 11:00:00|2089|2086|2090|2089|2101|2099|2077|2075|120019
1614859200000|2021-03-04 12:00:00|2089|2088|2094|2093|2112|2110|2085|2084|314553
1614862800000|2021-03-04 13:00:00|2095|2094|2088|2087|2099|2097|2084|2083|79963
1614866400000|2021-03-04 14:00:00|2087|2086|2070|2067|2092|2091|2066|2064|245718
1614870000000|2021-03-04 15:00:00|2069|2066|2087|2085|2096|2095|2067|2066|200211
1614873600000|2021-03-04 16:00:00|2088|2086|2084|2081|2092|2091|2076|2075|149328
1614931200000|2021-03-05 08:00:00|2075|2068|2101|2099|2102|2101|2053|2052|158814
1614934800000|2021-03-05 09:00:00|2100|2098|2088|2087|2120|2118|2084|2083|163611
1614938400000|2021-03-05 10:00:00|2087|2086|2118|2117|2121|2119|2087|2085|178397
1614942000000|2021-03-05 11:00:00|2119|2118|2127|2125|2145|2144|2118|2117|158522
1614945600000|2021-03-05 12:00:00|2126|2126|2126|2125|2135|2133|2122|2121|59683
1614949200000|2021-03-05 13:00:00|2127|2126|2118|2117|2131|2129|2111|2110|151410
1614952800000|2021-03-05 14:00:00|2119|2118|2105|2104|2134|2132|2105|2104|205900
1614956400000|2021-03-05 15:00:00|2104|2103|2099|2097|2115|2114|2090|2088|292743
1614960000000|2021-03-05 16:00:00|2098|2096|2090|2087|2105|2104|2089|2087|126732
1615190400000|2021-03-08 08:00:00|2087|2075|2042|2040|2107|2093|2040|2037|147896
1615194000000|2021-03-08 09:00:00|2041|2039|1978|1976|2041|2039|1970.5|1967.5|489479
1615197600000|2021-03-08 10:00:00|1977.5|1975.5|1998.5|1997|2003|2001|1970|1968.5|289630
1615201200000|2021-03-08 11:00:00|1999|1997.5|2027|2025|2035|2033|1999|1997.5|97708
1615204800000|2021-03-08 12:00:00|2028|2026|2019|2017|2029|2028|2009|2006|111150
1615208400000|2021-03-08 13:00:00|2018|2018|2024|2022|2029|2028|2012|2011|145272
1615212000000|2021-03-08 14:00:00|2025|2023|2064|2062|2067|2066|2024|2022|290528
1615215600000|2021-03-08 15:00:00|2063|2063|2064|2062|2085|2084|2049|2048|199602
1615219200000|2021-03-08 16:00:00|2065|2063|2062|2059|2067|2066|2058|2056|85551
1615276800000|2021-03-09 08:00:00|2051|2039|2079|2077|2081|2078|2028|2025|138687
1615280400000|2021-03-09 09:00:00|2078|2076|2076|2074|2093|2090|2070|2069|88351
1615284000000|2021-03-09 10:00:00|2075|2073|2104|2102|2104|2102|2062|2061|155009
1615287600000|2021-03-09 11:00:00|2103|2101|2090|2089|2103|2101|2088|2086|94824
1615291200000|2021-03-09 12:00:00|2091|2090|2094|2092|2096|2094|2086|2084|75850
1615294800000|2021-03-09 13:00:00|2095|2093|2093|2092|2105|2103|2090|2088|84440
1615298400000|2021-03-09 14:00:00|2092|2091|2108|2107|2123|2122|2092|2091|150050
1615302000000|2021-03-09 15:00:00|2107|2106|2097|2096|2122|2121|2097|2096|129884
1615305600000|2021-03-09 16:00:00|2098|2097|2097|2095|2100|2099|2087|2086|152865
1615363200000|2021-03-10 08:00:00|2085|2080|2090|2089|2124|2112|2077|2074|140363
1615366800000|2021-03-10 09:00:00|2089|2088|2090|2088|2090|2089|2077|2075|91025
1615370400000|2021-03-10 10:00:00|2089|2087|2097|2095|2097|2095|2083|2081|56367
1615374000000|2021-03-10 11:00:00|2096|2094|2103|2101|2106|2105|2093|2090|38605
1615377600000|2021-03-10 12:00:00|2104|2102|2102|2100|2109|2107|2101|2100|39949
1615381200000|2021-03-10 13:00:00|2101|2101|2099|2097|2110|2109|2091|2089|95139
1615384800000|2021-03-10 14:00:00|2100|2098|2118|2117|2129|2128|2094|2092|149106
1615388400000|2021-03-10 15:00:00|2119|2118|2112|2111|2124|2122|2108|2107|94053
1615392000000|2021-03-10 16:00:00|2111|2110|2099|2097|2115|2114|2095|2094|172607
1615449600000|2021-03-11 08:00:00|2100|2094|2133|2132|2140|2138|2100|2092|109121
1615453200000|2021-03-11 09:00:00|2132|2131|2122|2121|2141|2139|2119|2118|74696
1615456800000|2021-03-11 10:00:00|2123|2122|2125|2124|2128|2127|2111|2109|118040
1615460400000|2021-03-11 11:00:00|2126|2125|2137|2135|2144|2143|2125|2125|122590
1615464000000|2021-03-11 12:00:00|2136|2134|2137|2136|2140|2138|2126|2123|106510
1615467600000|2021-03-11 13:00:00|2138|2137|2128|2127|2141|2139|2127|2125|75207
1615471200000|2021-03-11 14:00:00|2129|2128|2122|2120|2137|2135|2115|2113|72013
1615474800000|2021-03-11 15:00:00|2123|2121|2113|2112|2129|2127|2107|2105|136225
1615478400000|2021-03-11 16:00:00|2114|2113|2111|2109|2116|2114|2102|2100|94366
1615536000000|2021-03-12 08:00:00|2107|2101|2101|2098|2117|2116|2084|2080|76044
1615539600000|2021-03-12 09:00:00|2100|2099|2122|2121|2122|2121|2095|2092|85177
1615543200000|2021-03-12 10:00:00|2123|2122|2124|2123|2131|2129|2120|2118|119998
1615546800000|2021-03-12 11:00:00|2123|2122|2113|2111|2124|2122|2110|2108|28220
1615550400000|2021-03-12 12:00:00|2114|2112|2120|2118|2131|2130|2111|2110|72896
1615554000000|2021-03-12 13:00:00|2119|2117|2123|2122|2126|2125|2114|2113|55561
1615557600000|2021-03-12 14:00:00|2124|2123|2117|2116|2125|2124|2095|2093|166599
1615561200000|2021-03-12 15:00:00|2118|2117|2107|2105|2118|2117|2101|2099|114961
1615564800000|2021-03-12 16:00:00|2106|2104|2106|2104|2108|2107|2101|2100|54201
1615795200000|2021-03-15 08:00:00|2132|2102|2116|2113|2132|2124|2099|2087|46579
1615798800000|2021-03-15 09:00:00|2115|2112|2107|2104|2120|2117|2099|2097|38814
1615802400000|2021-03-15 10:00:00|2106|2105|2084|2082|2107|2105|2083|2082|38820
1615806000000|2021-03-15 11:00:00|2083|2081|2105|2103|2105|2103|2072|2070|101769
1615809600000|2021-03-15 12:00:00|2106|2102|2086|2084|2109|2107|2084|2082|44441
1615813200000|2021-03-15 13:00:00|2087|2085|2085|2083|2092|2090|2080|2079|207740
1615816800000|2021-03-15 14:00:00|2086|2084|2079|2077|2101|2099|2073|2071|68102
1615820400000|2021-03-15 15:00:00|2080|2078|2096|2095|2098|2096|2076|2075|86560
1615824000000|2021-03-15 16:00:00|2095|2094|2111|2110|2116|2115|2095|2094|98306
1615881600000|2021-03-16 08:00:00|2133|2124|2141|2140|2153|2151|2120|2115|74352
1615885200000|2021-03-16 09:00:00|2140|2139|2145|2142|2145|2143|2134|2131|49935
1615888800000|2021-03-16 10:00:00|2146|2143|2150|2148|2158|2156|2146|2143|64561
1615892400000|2021-03-16 11:00:00|2151|2149|2164|2162|2165|2163|2146|2144|74704
1615896000000|2021-03-16 12:00:00|2163|2163|2185|2183|2186|2184|2163|2161|117563
1615899600000|2021-03-16 13:00:00|2186|2184|2170|2168|2189|2187|2168|2165|87120
1615903200000|2021-03-16 14:00:00|2171|2169|2176|2175|2184|2183|2169|2168|103153
1615906800000|2021-03-16 15:00:00|2177|2176|2181|2180|2190|2189|2174|2173|115113
1615910400000|2021-03-16 16:00:00|2182|2181|2184|2182|2191|2190|2181|2180|136647
1615968000000|2021-03-17 08:00:00|2204|2200|2174|2171|2221|2219|2162|2160|72369
1615971600000|2021-03-17 09:00:00|2175|2172|2155|2153|2176|2173|2147|2145|51004
1615975200000|2021-03-17 10:00:00|2156|2154|2132|2131|2157|2156|2132|2130|138995
1615978800000|2021-03-17 11:00:00|2133|2130|2114|2111|2136|2135|2111|2109|118007
1615982400000|2021-03-17 12:00:00|2113|2112|2108|2107|2123|2122|2104|2103|247342
1615986000000|2021-03-17 13:00:00|2107|2106|2106|2104|2110|2108|2090|2089|153826
1615989600000|2021-03-17 14:00:00|2105|2103|2102|2101|2113|2112|2097|2095|113022
1615993200000|2021-03-17 15:00:00|2101|2100|2092|2090|2106|2104|2083|2082|123075
1615996800000|2021-03-17 16:00:00|2091|2091|2098|2096|2102|2101|2091|2090|238840
1616054400000|2021-03-18 08:00:00|2117|2087|2031|2028|2117|2102|2031|2027|468689
1616058000000|2021-03-18 09:00:00|2032|2029|2036|2034|2048|2047|2006|2004|384338
1616061600000|2021-03-18 10:00:00|2037|2035|2012|2011|2039|2036|2008|2005|153746
1616065200000|2021-03-18 11:00:00|2013|2012|1998|1996.5|2022|2021|1995.5|1994.5|287524
1616068800000|2021-03-18 12:00:00|1998.5|1997|2001|1997.5|2005|2003|1971.5|1970|625316
1616072400000|2021-03-18 13:00:00|2000|1998.5|2004|2002|2009|2007|1989|1986.5|162944
1616076000000|2021-03-18 14:00:00|2003|2001|1985.5|1984|2003|2002|1979|1977|519679
1616079600000|2021-03-18 15:00:00|1985|1983.5|1994.5|1993|2002|2001|1977|1975|526136
1616083200000|2021-03-18 16:00:00|1995|1993.5|1980|1977.5|2001|2000|1978.5|1977.5|359764
1616140800000|2021-03-19 08:00:00|1972.5|1965.5|2010|2008|2015|2013|1960|1955|228444
1616144400000|2021-03-19 09:00:00|2011|2009|2014|2013|2024|2022|2002|2000|153959
1616148000000|2021-03-19 10:00:00|2015|2014|2005|2003|2016|2014|1998|1997|202790
1616151600000|2021-03-19 11:00:00|2004|2002|2004|2003|2021|2019|2002|2000|225666
1616155200000|2021-03-19 12:00:00|2005|2002|2010|2008|2015|2014|2004|2002|98262
1616158800000|2021-03-19 13:00:00|2009|2007|2005|2003|2012|2010|1999|1998|491433
1616162400000|2021-03-19 14:00:00|2004|2002|2031|2030|2037|2035|1993|1991|240184
1616166000000|2021-03-19 15:00:00|2027|2029|2023|2022|2044|2042|2022|2021|278670
1616169600000|2021-03-19 16:00:00|2024|2023|2027|2025|2031|2030|2020|2018|296007
1616400000000|2021-03-22 08:00:00|2042|2027|2048|2047|2062|2057|2029|2026|125165
1616403600000|2021-03-22 09:00:00|2047|2046|2038|2037|2047|2046|2028|2026|69630
1616407200000|2021-03-22 10:00:00|2039|2038|2032|2030|2042|2040|2022|2021|67801
1616410800000|2021-03-22 11:00:00|2033|2031|2025|2023|2042|2040|2024|2022|123325
1616414400000|2021-03-22 12:00:00|2024|2024|2057|2055|2057|2055|2020|2019|55754
1616418000000|2021-03-22 13:00:00|2058|2056|2046|2044|2063|2060|2041|2040|87723
1616421600000|2021-03-22 14:00:00|2045|2045|2043|2041|2049|2047|2039|2038|73460
1616425200000|2021-03-22 15:00:00|2042|2040|2059|2058|2062|2060|2037|2035|110854
1616428800000|2021-03-22 16:00:00|2058|2057|2062|2061|2070|2068|2057|2056|83604
1616486400000|2021-03-23 08:00:00|2061|2058|2071|2068|2082|2080|2037|2035|132358
1616490000000|2021-03-23 09:00:00|2072|2069|2068|2066|2076|2074|2056|2055|60657
1616493600000|2021-03-23 10:00:00|2069|2067|2068|2067|2075|2073|2063|2061|57392
1616497200000|2021-03-23 11:00:00|2069|2068|2091|2090|2096|2094|2069|2068|79902
1616500800000|2021-03-23 12:00:00|2092|2091|2107|2105|2110|2108|2089|2088|140124
1616504400000|2021-03-23 13:00:00|2108|2106|2100|2099|2119|2117|2100|2098|162563
1616508000000|2021-03-23 14:00:00|2101|2100|2100|2099|2107|2106|2094|2093|121779
1616511600000|2021-03-23 15:00:00|2101|2098|2110|2108|2113|2111|2099|2098|284318
1616515200000|2021-03-23 16:00:00|2109|2109|2109|2105|2113|2111|2103|2101|307159
1616572800000|2021-03-24 08:00:00|2099|2061|2123|2122|2135|2126|2061|2050|87367
1616576400000|2021-03-24 09:00:00|2124|2123|2082|2081|2125|2123|2082|2080|78927
1616580000000|2021-03-24 10:00:00|2081|2080|2073|2072|2083|2081|2062|2061|77140
1616583600000|2021-03-24 11:00:00|2074|2073|2074|2071|2083|2082|2067|2065|160473
1616587200000|2021-03-24 12:00:00|2073|2072|2079|2077|2084|2082|2066|2064|55006
1616590800000|2021-03-24 13:00:00|2078|2078|2055|2053|2080|2078|2053|2051|154846
1616594400000|2021-03-24 14:00:00|2054|2052|2063|2062|2073|2072|2054|2052|147701
1616598000000|2021-03-24 15:00:00|2062|2061|2061|2060|2069|2068|2059|2058|107519
1616601600000|2021-03-24 16:00:00|2062|2061|2058|2056|2066|2065|2057|2055|52108
1616659200000|2021-03-25 08:00:00|2051|2044|2081|2079|2085|2083|2032|2026|132806
1616662800000|2021-03-25 09:00:00|2080|2080|2080|2079|2087|2084|2073|2071|63616
1616666400000|2021-03-25 10:00:00|2081|2080|2092|2091|2093|2091|2075|2074|72032
1616670000000|2021-03-25 11:00:00|2091|2090|2072|2070|2098|2096|2063|2061|141758
1616673600000|2021-03-25 12:00:00|2071|2069|2072|2070|2072|2070|2060|2059|115835
1616677200000|2021-03-25 13:00:00|2071|2069|2075|2074|2080|2078|2062|2061|117869
1616680800000|2021-03-25 14:00:00|2076|2073|2066|2064|2076|2075|2062|2060|149934
1616684400000|2021-03-25 15:00:00|2065|2065|2060|2059|2084|2081|2055|2054|132614
1616688000000|2021-03-25 16:00:00|2061|2060|2076|2074|2078|2077|2061|2060|96032
1616745600000|2021-03-26 08:00:00|2079|2053|2072|2070|2079|2074|2059|2053|86450
1616749200000|2021-03-26 09:00:00|2071|2071|2081|2079|2081|2079|2057|2056|138885
1616752800000|2021-03-26 10:00:00|2080|2078|2073|2072|2080|2079|2062|2060|118046
1616756400000|2021-03-26 11:00:00|2072|2071|2071|2070|2081|2080|2061|2059|155600
1616760000000|2021-03-26 12:00:00|2070|2069|2071|2069|2082|2081|2069|2068|58080
1616763600000|2021-03-26 13:00:00|2072|2070|2082|2080|2088|2087|2064|2062|144270
1616767200000|2021-03-26 14:00:00|2083|2081|2088|2086|2092|2091|2076|2074|110014
1616770800000|2021-03-26 15:00:00|2089|2087|2096|2094|2097|2096|2076|2075|104676
1616774400000|2021-03-26 16:00:00|2095|2095|2104|2102|2105|2102|2093|2092|134444
1617001200000|2021-03-29 07:00:00|2111|2079|2111|2110|2136|2134|2096|2079|170704
1617004800000|2021-03-29 08:00:00|2110|2109|2114|2113|2114|2113|2100|2098|60310
1617008400000|2021-03-29 09:00:00|2113|2112|2130|2128|2132|2131|2107|2106|103251
1617012000000|2021-03-29 10:00:00|2129|2127|2098|2096|2132|2130|2097|2095|52725
1617015600000|2021-03-29 11:00:00|2097|2095|2087|2085|2098|2096|2082|2080|70001
1617019200000|2021-03-29 12:00:00|2086|2084|2083|2082|2088|2086|2081|2080|75375
1617022800000|2021-03-29 13:00:00|2084|2083|2082|2081|2089|2088|2081|2079|91474
1617026400000|2021-03-29 14:00:00|2081|2080|2084|2083|2086|2085|2074|2073|110014
1617030000000|2021-03-29 15:00:00|2085|2084|2088|2087|2091|2090|2083|2082|67912
1617087600000|2021-03-30 07:00:00|2086|2078|2083|2081|2089|2087|2069|2067|60043
1617091200000|2021-03-30 08:00:00|2082|2080|2076|2074|2088|2087|2069|2068|72841
1617094800000|2021-03-30 09:00:00|2075|2073|2096|2094|2100|2098|2074|2072|64834
1617098400000|2021-03-30 10:00:00|2095|2095|2071|2069|2095|2095|2070|2068|53501
1617102000000|2021-03-30 11:00:00|2070|2068|2062|2060|2071|2070|2053|2052|69387
1617105600000|2021-03-30 12:00:00|2061|2061|2061|2059|2065|2063|2058|2056|40685
1617109200000|2021-03-30 13:00:00|2060|2058|2051|2049|2060|2058|2044|2042|73508
1617112800000|2021-03-30 14:00:00|2052|2050|2051|2049|2063|2061|2049|2048|89651
1617116400000|2021-03-30 15:00:00|2050|2050|2030|2028|2051|2050|2028|2027|155790
1617174000000|2021-03-31 07:00:00|2061|2036|2022|2021|2062|2042|2009|2006|119919
1617177600000|2021-03-31 08:00:00|2023|2020|2009|2007|2023|2020|2007|2005|60645
1617181200000|2021-03-31 09:00:00|2010|2008|2028|2027|2029|2027|2009|2007|119949
1617184800000|2021-03-31 10:00:00|2027|2026|2035|2033|2037|2035|2026|2024|50711
1617188400000|2021-03-31 11:00:00|2034|2034|2029|2028|2036|2034|2025|2024|29377
1617192000000|2021-03-31 12:00:00|2030|2029|2015|2014|2035|2033|2015|2014|50005
1617195600000|2021-03-31 13:00:00|2014|2013|2012|2010|2018|2016|2001|2000|142521
1617199200000|2021-03-31 14:00:00|2011|2011|2044|2042|2055|2052|2011|2010|190533
1617202800000|2021-03-31 15:00:00|2045|2043|2042|2040|2053|2051|2041|2039|103108
1617260400000|2021-04-01 07:00:00|2049|2043|2070|2068|2075|2071|2043|2040|128471
1617264000000|2021-04-01 08:00:00|2069|2067|2066|2065|2069|2068|2054|2053|54377
1617267600000|2021-04-01 09:00:00|2067|2066|2067|2066|2077|2074|2065|2064|52960
1617271200000|2021-04-01 10:00:00|2068|2067|2062|2061|2073|2071|2057|2056|48858
1617274800000|2021-04-01 11:00:00|2063|2062|2068|2067|2074|2073|2063|2062|55058
1617278400000|2021-04-01 12:00:00|2067|2066|2070|2069|2075|2074|2066|2065|63902
1617282000000|2021-04-01 13:00:00|2069|2068|2070|2068|2086|2084|2065|2064|68183
1617285600000|2021-04-01 14:00:00|2069|2067|2074|2073|2084|2083|2066|2065|116685
1617289200000|2021-04-01 15:00:00|2073|2072|2089|2087|2096|2093|2073|2072|245883
1617696000000|2021-04-06 08:00:00|2058|2057|2061|2059|2070|2069|2049|2046|72524
1617699600000|2021-04-06 09:00:00|2062|2060|2050|2049|2064|2063|2047|2046|69174
1617703200000|2021-04-06 10:00:00|2051|2050|2066|2064|2068|2067|2050|2049|127795
1617706800000|2021-04-06 11:00:00|2065|2065|2060|2059|2067|2066|2058|2057|77779
1617710400000|2021-04-06 12:00:00|2061|2060|2061|2060|2063|2062|2057|2056|82271
1617714000000|2021-04-06 13:00:00|2060|2059|2074|2073|2082|2081|2060|2058|152297
1617717600000|2021-04-06 14:00:00|2075|2074|2080|2079|2084|2083|2071|2070|129799
1617721200000|2021-04-06 15:00:00|2081|2080|2080|2078|2083|2082|2077|2076|75977
1617782400000|2021-04-07 08:00:00|2091|2087|2114|2112|2116|2114|2089|2087|91248
1617786000000|2021-04-07 09:00:00|2113|2111|2121|2120|2127|2126|2110|2109|131103
1617789600000|2021-04-07 10:00:00|2122|2121|2120|2118|2127|2125|2116|2114|74671
1617793200000|2021-04-07 11:00:00|2121|2119|2103|2102|2123|2121|2101|2100|57097
1617796800000|2021-04-07 12:00:00|2102|2101|2115|2113|2115|2114|2098|2097|71073
1617800400000|2021-04-07 13:00:00|2114|2114|2103|2102|2117|2116|2099|2098|122078
1617804000000|2021-04-07 14:00:00|2104|2103|2114|2112|2121|2120|2104|2103|76570
1617807600000|2021-04-07 15:00:00|2113|2111|2120|2118|2121|2120|2113|2111|78939
1617868800000|2021-04-08 08:00:00|2134|2130|2109|2108|2134|2133|2102|2100|206860
1617872400000|2021-04-08 09:00:00|2108|2107|2098|2096|2110|2109|2084|2083|107357
1617876000000|2021-04-08 10:00:00|2097|2097|2112|2110|2112|2110|2094|2093|48127
1617879600000|2021-04-08 11:00:00|2111|2111|2113|2111|2116|2115|2110|2109|23366
1617883200000|2021-04-08 12:00:00|2112|2110|2093|2091|2113|2111|2093|2091|66625
1617886800000|2021-04-08 13:00:00|2094|2092|2117|2115|2122|2119|2080|2079|96137
1617890400000|2021-04-08 14:00:00|2116|2113|2117|2116|2121|2119|2106|2105|69842
1617894000000|2021-04-08 15:00:00|2118|2117|2137|2134|2140|2138|2118|2116|100963
1617955200000|2021-04-09 08:00:00|2115|2113|2125|2124|2132|2129|2114|2112|51238
1617958800000|2021-04-09 09:00:00|2124|2123|2126|2124|2129|2128|2122|2121|23825
1617962400000|2021-04-09 10:00:00|2125|2123|2135|2133|2138|2137|2121|2120|87783
1617966000000|2021-04-09 11:00:00|2134|2134|2128|2126|2138|2136|2128|2126|29592
1617969600000|2021-04-09 12:00:00|2127|2125|2130|2129|2132|2131|2122|2120|40671
1617973200000|2021-04-09 13:00:00|2129|2128|2126|2125|2134|2132|2122|2121|126822
1617976800000|2021-04-09 14:00:00|2127|2126|2146|2144|2152|2150|2126|2125|106979
1617980400000|2021-04-09 15:00:00|2145|2145|2149|2147|2152|2151|2139|2138|82904
1618214400000|2021-04-12 08:00:00|2121|2119|2106|2104|2126|2125|2099|2097|82194
1618218000000|2021-04-12 09:00:00|2107|2105|2112|2111|2113|2112|2089|2087|73173
1618221600000|2021-04-12 10:00:00|2111|2110|2086|2085|2112|2111|2081|2080|75143
1618225200000|2021-04-12 11:00:00|2087|2086|2092|2091|2098|2097|2086|2084|67114
1618228800000|2021-04-12 12:00:00|2091|2090|2081|2080|2098|2096|2080|2079|56295
1618232400000|2021-04-12 13:00:00|2080|2079|2098|2097|2098|2097|2076|2075|111889
1618236000000|2021-04-12 14:00:00|2099|2098|2102|2101|2109|2107|2095|2094|194048
1618239600000|2021-04-12 15:00:00|2101|2100|2110|2108|2110|2108|2096|2094|66210
1618297200000|2021-04-13 07:00:00|2101|2100|2136|2134|2143|2140|2092|2088|65266
1618300800000|2021-04-13 08:00:00|2137|2135|2119|2118|2138|2136|2114|2113|47393
1618304400000|2021-04-13 09:00:00|2118|2117|2117|2115|2123|2121|2112|2110|55479
1618308000000|2021-04-13 10:00:00|2118|2116|2123|2121|2130|2128|2116|2115|38127
1618311600000|2021-04-13 11:00:00|2124|2122|2125|2123|2135|2133|2123|2121|64407
1618315200000|2021-04-13 12:00:00|2126|2124|2137|2136|2138|2137|2126|2124|64195
1618318800000|2021-04-13 13:00:00|2138|2135|2165|2163|2166|2164|2134|2132|218117
1618322400000|2021-04-13 14:00:00|2166|2164|2142|2140|2167|2166|2134|2133|342853
1618326000000|2021-04-13 15:00:00|2143|2141|2154|2152|2155|2153|2142|2141|49568
1618383600000|2021-04-14 07:00:00|2151|2140|2155|2153|2169|2165|2119|2110|72795
1618387200000|2021-04-14 08:00:00|2154|2154|2162|2160|2163|2161|2150|2148|53124
1618390800000|2021-04-14 09:00:00|2161|2159|2166|2165|2168|2167|2156|2155|29013
1618394400000|2021-04-14 10:00:00|2165|2164|2166|2165|2174|2173|2165|2163|43996
1618398000000|2021-04-14 11:00:00|2165|2164|2160|2158|2165|2165|2152|2151|36594
1618401600000|2021-04-14 12:00:00|2159|2157|2157|2155|2160|2158|2151|2150|25375
1618405200000|2021-04-14 13:00:00|2156|2156|2145|2144|2161|2159|2145|2144|96351
1618408800000|2021-04-14 14:00:00|2146|2143|2131|2129|2147|2146|2129|2128|87500
1618412400000|2021-04-14 15:00:00|2132|2130|2133|2131|2141|2140|2126|2125|104396
1618470000000|2021-04-15 07:00:00|2140|2117|2111|2108|2140|2130|2097|2094|115394
1618473600000|2021-04-15 08:00:00|2112|2109|2119|2118|2135|2132|2112|2108|54503
1618477200000|2021-04-15 09:00:00|2120|2117|2112|2110|2120|2117|2101|2099|97938
1618480800000|2021-04-15 10:00:00|2113|2111|2120|2118|2123|2121|2112|2111|43182
1618484400000|2021-04-15 11:00:00|2121|2119|2118|2117|2121|2120|2109|2107|30799
1618488000000|2021-04-15 12:00:00|2119|2118|2120|2119|2122|2120|2111|2110|42581
1618491600000|2021-04-15 13:00:00|2121|2118|2135|2133|2136|2134|2117|2116|42088
1618495200000|2021-04-15 14:00:00|2134|2134|2133|2131|2148|2147|2130|2129|89983
1618498800000|2021-04-15 15:00:00|2132|2132|2142|2139|2144|2143|2132|2131|80646
1618556400000|2021-04-16 07:00:00|2168|2147|2160|2158|2168|2165|2134|2130|45643
1618560000000|2021-04-16 08:00:00|2161|2159|2183|2182|2194|2192|2161|2159|119459
1618563600000|2021-04-16 09:00:00|2182|2181|2182|2180|2194|2193|2173|2171|163081
1618567200000|2021-04-16 10:00:00|2181|2181|2180|2178|2186|2184|2172|2171|109357
1618570800000|2021-04-16 11:00:00|2181|2179|2154|2152|2181|2180|2153|2152|147431
1618574400000|2021-04-16 12:00:00|2153|2153|2168|2166|2173|2172|2151|2150|34431
1618578000000|2021-04-16 13:00:00|2169|2167|2172|2170|2173|2172|2162|2160|86771
1618581600000|2021-04-16 14:00:00|2171|2169|2174|2172|2182|2181|2167|2166|107245
1618585200000|2021-04-16 15:00:00|2173|2171|2185|2183|2185|2183|2172|2171|71799
1618815600000|2021-04-19 07:00:00|2182|2177|2250|2248|2254|2252|2181|2176|176818
1618819200000|2021-04-19 08:00:00|2249|2249|2247|2246|2256|2255|2241|2240|240060
1618822800000|2021-04-19 09:00:00|2246|2245|2237|2236|2254|2253|2231|2230|81915
1618826400000|2021-04-19 10:00:00|2238|2235|2248|2246|2251|2250|2237|2235|60241
1618830000000|2021-04-19 11:00:00|2247|2245|2239|2237|2255|2253|2235|2234|84070
1618833600000|2021-04-19 12:00:00|2238|2238|2225|2223|2246|2244|2223|2222|121670
1618837200000|2021-04-19 13:00:00|2226|2224|2237|2236|2242|2241|2220|2218|155422
1618840800000|2021-04-19 14:00:00|2236|2235|2230|2229|2240|2239|2225|2223|258340
1618844400000|2021-04-19 15:00:00|2231|2228|2235|2233|2238|2237|2229|2227|138731
1618902000000|2021-04-20 07:00:00|2236|2229|2191|2189|2247|2244|2187|2185|168675
1618905600000|2021-04-20 08:00:00|2190|2188|2203|2202|2206|2204|2186|2183|130419
1618909200000|2021-04-20 09:00:00|2202|2200|2193|2191|2205|2203|2174|2172|104603
1618912800000|2021-04-20 10:00:00|2192|2190|2231|2229|2236|2234|2186|2183|109352
1618916400000|2021-04-20 11:00:00|2232|2230|2220|2219|2234|2233|2213|2212|70999
1618920000000|2021-04-20 12:00:00|2221|2220|2220|2218|2225|2224|2212|2210|77110
1618923600000|2021-04-20 13:00:00|2221|2219|2204|2202|2225|2224|2195|2194|161160
1618927200000|2021-04-20 14:00:00|2205|2203|2189|2188|2205|2203|2186|2184|145110
1618930800000|2021-04-20 15:00:00|2190|2189|2183|2181|2197|2196|2180|2178|126643
1618988400000|2021-04-21 07:00:00|2178|2174|2178|2176|2178|2176|2150|2146|64112
1618992000000|2021-04-21 08:00:00|2177|2175|2153|2151|2177|2175|2150|2148|70000
1618995600000|2021-04-21 09:00:00|2154|2152|2147|2146|2156|2155|2144|2142|52984
1618999200000|2021-04-21 10:00:00|2146|2145|2147|2145|2147|2145|2131|2129|74317
1619002800000|2021-04-21 11:00:00|2146|2146|2143|2141|2146|2146|2139|2138|48894
1619006400000|2021-04-21 12:00:00|2142|2142|2145|2143|2153|2152|2141|2139|47657
1619010000000|2021-04-21 13:00:00|2144|2144|2153|2152|2157|2156|2144|2143|99800
1619013600000|2021-04-21 14:00:00|2152|2151|2162|2161|2174|2173|2150|2148|385603
1619017200000|2021-04-21 15:00:00|2163|2162|2167|2164|2170|2169|2159|2158|47287
1619074800000|2021-04-22 07:00:00|2180|2179|2181|2179|2186|2183|2154|2148|43198
1619078400000|2021-04-22 08:00:00|2180|2178|2189|2188|2190|2189|2176|2173|34885
1619082000000|2021-04-22 09:00:00|2190|2189|2191|2189|2196|2194|2180|2178|82618
1619085600000|2021-04-22 10:00:00|2192|2190|2198|2197|2198|2197|2191|2189|49949
1619089200000|2021-04-22 11:00:00|2199|2198|2191|2190|2201|2200|2190|2188|52827
1619092800000|2021-04-22 12:00:00|2192|2189|2192|2191|2196|2195|2186|2184|40178
1619096400000|2021-04-22 13:00:00|2193|2192|2190|2189|2199|2198|2184|2182|129172
1619100000000|2021-04-22 14:00:00|2189|2188|2217|2216|2221|2220|2185|2184|113839
1619103600000|2021-04-22 15:00:00|2216|2215|2216|2215|2221|2220|2215|2214|92351
1619161200000|2021-04-23 07:00:00|2217|2212|2243|2241|2246|2245|2207|2204|116904
1619164800000|2021-04-23 08:00:00|2242|2240|2228|2226|2245|2241|2218|2216|91318
1619168400000|2021-04-23 09:00:00|2227|2225|2222|2221|2232|2230|2221|2220|53863
1619172000000|2021-04-23 10:00:00|2221|2220|2222|2220|2231|2229|2216|2214|84273
1619175600000|2021-04-23 11:00:00|2221|2221|2220|2219|2224|2222|2217|2216|42346
1619179200000|2021-04-23 12:00:00|2219|2218|2216|2214|2223|2222|2214|2212|41087
1619182800000|2021-04-23 13:00:00|2215|2213|2225|2223|2226|2225|2211|2210|63454
1619186400000|2021-04-23 14:00:00|2224|2224|2229|2228|2230|2229|2219|2218|57315
1619190000000|2021-04-23 15:00:00|2228|2227|2234|2232|2235|2233|2224|2222|48137
1619420400000|2021-04-26 07:00:00|2229|2223|2192|2190|2232|2229|2191|2190|59618
1619424000000|2021-04-26 08:00:00|2193|2191|2205|2204|2208|2207|2190|2188|94471
1619427600000|2021-04-26 09:00:00|2204|2203|2194|2192|2209|2207|2189|2187|115888
1619431200000|2021-04-26 10:00:00|2193|2193|2201|2199|2208|2207|2192|2190|201931
1619434800000|2021-04-26 11:00:00|2202|2200|2205|2203|2207|2206|2200|2198|43644
1619438400000|2021-04-26 12:00:00|2204|2202|2211|2208|2217|2216|2201|2199|66297
1619442000000|2021-04-26 13:00:00|2210|2209|2204|2203|2216|2214|2203|2202|104202
1619445600000|2021-04-26 14:00:00|2203|2202|2200|2199|2203|2202|2188|2187|111323
1619449200000|2021-04-26 15:00:00|2199|2198|2202|2201|2203|2201|2195|2194|107471
1619506800000|2021-04-27 07:00:00|2194|2189|2204|2203|2220|2216|2188|2181|37325
1619510400000|2021-04-27 08:00:00|2205|2204|2215|2213|2223|2222|2200|2199|42016
1619514000000|2021-04-27 09:00:00|2214|2214|2221|2219|2222|2220|2214|2213|26922
1619517600000|2021-04-27 10:00:00|2220|2218|2203|2201|2220|2219|2199|2197|171913
1619521200000|2021-04-27 11:00:00|2202|2200|2201|2199|2212|2211|2200|2199|45964
1619524800000|2021-04-27 12:00:00|2200|2200|2195|2194|2208|2206|2192|2191|230593
1619528400000|2021-04-27 13:00:00|2196|2195|2179|2178|2200|2198|2170|2168|234374
1619532000000|2021-04-27 14:00:00|2180|2177|2199|2198|2201|2200|2176|2174|106005
1619535600000|2021-04-27 15:00:00|2198|2197|2192|2190|2201|2200|2191|2189|50824
1619593200000|2021-04-28 07:00:00|2199|2194|2186|2183|2200|2199|2171|2169|116193
1619596800000|2021-04-28 08:00:00|2185|2185|2189|2187|2197|2195|2181|2179|141477
1619600400000|2021-04-28 09:00:00|2190|2188|2181|2179|2191|2190|2175|2174|139612
1619604000000|2021-04-28 10:00:00|2182|2180|2187|2185|2195|2193|2182|2179|89418
1619607600000|2021-04-28 11:00:00|2188|2186|2186|2184|2188|2186|2178|2176|53828
1619611200000|2021-04-28 12:00:00|2185|2183|2189|2188|2190|2189|2183|2182|41517
1619614800000|2021-04-28 13:00:00|2190|2189|2194|2193|2194|2193|2177|2174|130399
1619618400000|2021-04-28 14:00:00|2195|2194|2191|2190|2196|2195|2184|2183|103753
1619622000000|2021-04-28 15:00:00|2190|2189|2190|2188|2191|2190|2183|2181|127084
1619679600000|2021-04-29 07:00:00|2199|2170|2192|2190|2240|2227|2186|2170|69687
1619683200000|2021-04-29 08:00:00|2191|2191|2201|2199|2201|2200|2183|2182|396548
1619686800000|2021-04-29 09:00:00|2200|2198|2180|2179|2201|2198|2178|2176|591705
1619690400000|2021-04-29 10:00:00|2181|2180|2188|2186|2189|2187|2181|2180|35436
1619694000000|2021-04-29 11:00:00|2189|2187|2182|2180|2192|2191|2180|2179|32740
1619697600000|2021-04-29 12:00:00|2181|2179|2185|2184|2187|2185|2175|2173|96185
1619701200000|2021-04-29 13:00:00|2186|2185|2185|2183|2190|2188|2179|2177|182384
1619704800000|2021-04-29 14:00:00|2184|2182|2187|2185|2188|2187|2174|2172|234866
1619708400000|2021-04-29 15:00:00|2186|2186|2188|2187|2191|2190|2185|2184|63998
1619766000000|2021-04-30 07:00:00|2179|2163|2179|2177|2195|2190|2173|2163|191611
1619769600000|2021-04-30 08:00:00|2180|2178|2170|2168|2188|2187|2167|2165|77473
1619773200000|2021-04-30 09:00:00|2169|2169|2153|2152|2170|2169|2147|2145|133315
1619776800000|2021-04-30 10:00:00|2152|2151|2159|2158|2160|2159|2139|2138|140514
1619780400000|2021-04-30 11:00:00|2158|2157|2132|2130|2161|2159|2129|2128|89064
1619784000000|2021-04-30 12:00:00|2131|2131|2145|2143|2147|2145|2129|2128|69852
1619787600000|2021-04-30 13:00:00|2144|2142|2103|2101|2150|2148|2098|2096|199043
1619791200000|2021-04-30 14:00:00|2102|2100|2104|2102|2129|2128|2096|2094|146503
1619794800000|2021-04-30 15:00:00|2103|2101|2091|2089|2105|2104|2090|2089|154969
1620111600000|2021-05-04 07:00:00|2116|2105|2069|2068|2116|2110|2064|2061|276132
1620115200000|2021-05-04 08:00:00|2068|2067|2046|2044|2070|2068|2046|2044|207070
1620118800000|2021-05-04 09:00:00|2045|2043|2037|2035|2049|2047|2033|2032|144819
1620122400000|2021-05-04 10:00:00|2036|2036|2036|2034|2043|2041|2032|2030|147352
1620126000000|2021-05-04 11:00:00|2037|2035|2031|2029|2053|2052|2028|2027|356324
1620129600000|2021-05-04 12:00:00|2032|2030|2024|2022|2041|2040|2017|2015|134558
1620133200000|2021-05-04 13:00:00|2023|2021|2028|2027|2032|2031|2014|2013|444338
1620136800000|2021-05-04 14:00:00|2027|2026|2007|2006|2032|2031|2003|2002|417732
1620140400000|2021-05-04 15:00:00|2008|2007|2003|2003|2011|2010|1999.5|1998.5|347345
1620198000000|2021-05-05 07:00:00|2012|2001|1982|1980.5|2016|2010|1968.5|1966.5|170749
1620201600000|2021-05-05 08:00:00|1981.5|1981|1977.5|1975.5|1988.5|1987|1972.5|1971|168483
1620205200000|2021-05-05 09:00:00|1978|1976|1972.5|1971|1985.5|1984.5|1969|1968.5|87344
1620208800000|2021-05-05 10:00:00|1972|1970.5|1973|1972|1977|1975|1960|1958|87552
1620212400000|2021-05-05 11:00:00|1972.5|1972.5|1970|1968.5|1981.5|1980|1969|1967.5|101024
1620216000000|2021-05-05 12:00:00|1970.5|1969|1968|1967|1973|1972.5|1957.5|1957|119068
1620219600000|2021-05-05 13:00:00|1967.5|1966.5|1957|1956|1968.5|1967|1957|1956|91377
1620223200000|2021-05-05 14:00:00|1957.5|1956.5|1926|1925|1958|1957.5|1926|1925|354747
1620226800000|2021-05-05 15:00:00|1925.5|1925.5|1953|1951.5|1953.5|1953|1923.5|1922|243089
1620284400000|2021-05-06 07:00:00|1968|1950.5|1944|1943|1994|1979.5|1937.5|1935|147322
1620288000000|2021-05-06 08:00:00|1944.5|1943.5|1937|1935.5|1949.5|1948.5|1935.5|1935|102015
1620291600000|2021-05-06 09:00:00|1936.5|1936|1933.5|1932.5|1942|1941|1929.5|1929|102311
1620295200000|2021-05-06 10:00:00|1933|1932|1926.5|1925.5|1933|1932|1926|1925|44717
1620298800000|2021-05-06 11:00:00|1927|1926|1924.5|1923.5|1927|1926|1916.5|1915|88677
1620302400000|2021-05-06 12:00:00|1924|1923|1902.5|1901.5|1924|1923.5|1902|1901.5|99075
1620306000000|2021-05-06 13:00:00|1903|1902|1919|1918|1930|1928.5|1902.5|1902|168603
1620309600000|2021-05-06 14:00:00|1919.5|1918.5|1897.5|1896.5|1920|1918.5|1895|1894|239424
1620313200000|2021-05-06 15:00:00|1897|1897|1906.5|1905|1906.5|1905.5|1891.5|1890.5|285994
1620370800000|2021-05-07 07:00:00|1899|1890|1903|1901.5|1915|1913|1864.5|1860|364887
1620374400000|2021-05-07 08:00:00|1903.5|1902|1907|1906|1914|1913|1899.5|1898.5|129642
1620378000000|2021-05-07 09:00:00|1907.5|1906.5|1930|1929|1931.5|1930.5|1905.5|1904.5|531799
1620381600000|2021-05-07 10:00:00|1929.5|1928.5|1954|1953.5|1956|1955.5|1929.5|1928|200701
1620385200000|2021-05-07 11:00:00|1953.5|1953|1964|1963.5|1969|1967|1950.5|1950|72665
1620388800000|2021-05-07 12:00:00|1964.5|1964|1978|1977|1985.5|1984|1955|1954.5|186847
1620392400000|2021-05-07 13:00:00|1977.5|1976.5|1977|1976|1980|1979.5|1966|1965.5|243639
1620396000000|2021-05-07 14:00:00|1977.5|1976.5|1973.5|1972.5|1982|1981.5|1970.5|1969.5|326660
1620399600000|2021-05-07 15:00:00|1973|1972|1983|1979|1983|1980.5|1963|1962.5|97953
1620630000000|2021-05-10 07:00:00|1988|1974.5|1980.5|1978|1988|1981.5|1955.5|1952|156570
1620633600000|2021-05-10 08:00:00|1981.5|1979|1984.5|1983|2000|1999|1980.5|1978|102846
1620637200000|2021-05-10 09:00:00|1984|1983.5|1975.5|1974.5|1991|1989.5|1972|1971|61268
1620640800000|2021-05-10 10:00:00|1976|1975|1979|1978|1984.5|1984|1976|1975|53734
1620644400000|2021-05-10 11:00:00|1979.5|1978.5|1952.5|1952|1980|1979.5|1951.5|1950|70408
1620648000000|2021-05-10 12:00:00|1952|1951.5|1952|1950.5|1962|1961|1950.5|1949.5|76703
1620651600000|2021-05-10 13:00:00|1951.5|1951|1929.5|1928.5|1952|1951|1918.5|1917.5|188817
1620655200000|2021-05-10 14:00:00|1930|1929|1960.5|1959|1961|1960.5|1929|1928|175323
1620658800000|2021-05-10 15:00:00|1960|1958.5|1982.5|1980|1982.5|1980|1957.5|1956.5|231340
1620716400000|2021-05-11 07:00:00|1962.5|1940|1933|1931.5|1966|1960|1923|1921|276814
1620720000000|2021-05-11 08:00:00|1933.5|1931|1909.5|1909|1933.5|1931|1909.5|1908.5|58972
1620723600000|2021-05-11 09:00:00|1910|1909.5|1906.5|1905|1919.5|1919|1903|1902.5|61921
1620727200000|2021-05-11 10:00:00|1906|1904.5|1911.5|1910.5|1913.5|1912|1902.5|1901|61358
1620730800000|2021-05-11 11:00:00|1912|1910|1901|1900|1918|1917.5|1899.5|1899|80296
1620734400000|2021-05-11 12:00:00|1901.5|1900.5|1894|1892.5|1902|1901|1883.5|1882.5|190361
1620738000000|2021-05-11 13:00:00|1893.5|1892|1908.5|1908|1910|1909|1884.5|1883.5|219068
1620741600000|2021-05-11 14:00:00|1909.5|1907.5|1908.5|1908|1913.5|1912.5|1901.5|1901|161836
1620745200000|2021-05-11 15:00:00|1908|1907.5|1921.5|1920|1922.5|1921.5|1906.5|1905|108710
1620802800000|2021-05-12 07:00:00|1930.5|1921|1938.5|1937|1951|1947.5|1921.5|1920|81893
1620806400000|2021-05-12 08:00:00|1939|1937.5|1946.5|1945|1960.5|1959.5|1937|1935|88698
1620810000000|2021-05-12 09:00:00|1947|1945.5|1951.5|1950.5|1954|1952|1943|1942.5|83237
1620813600000|2021-05-12 10:00:00|1951|1950|1951.5|1950|1963.5|1962|1951|1950|67856
1620817200000|2021-05-12 11:00:00|1952|1950.5|1966.5|1965.5|1966.5|1965.5|1951|1950.5|119416
1620820800000|2021-05-12 12:00:00|1966|1965|1961.5|1959.5|1971.5|1971|1949|1947.5|332164
1620824400000|2021-05-12 13:00:00|1962|1960|1959.5|1958|1975|1973|1952.5|1951.5|200606
1620828000000|2021-05-12 14:00:00|1959|1957.5|1940.5|1939.5|1959|1958|1932|1930|188388
1620831600000|2021-05-12 15:00:00|1940|1939|1935|1933.5|1953|1952|1933|1932|245098
1620889200000|2021-05-13 07:00:00|1945|1917|1905.5|1902.5|1945|1930.5|1904|1892|101833
1620892800000|2021-05-13 08:00:00|1905|1901.5|1933|1930.5|1935|1933|1900.5|1899|160004
1620896400000|2021-05-13 09:00:00|1933.5|1931|1935.5|1935|1939.5|1938|1924|1921.5|69193
1620900000000|2021-05-13 10:00:00|1935|1934.5|1942|1940.5|1950|1949|1933.5|1931.5|161854
1620903600000|2021-05-13 11:00:00|1941.5|1941|1945.5|1944.5|1951.5|1950.5|1936.5|1934.5|118479
1620907200000|2021-05-13 12:00:00|1944.5|1944|1963.5|1961.5|1966.5|1965|1944.5|1944|120818
1620910800000|2021-05-13 13:00:00|1964|1962|1972.5|1970|1976.5|1975.5|1959|1957.5|140625
1620914400000|2021-05-13 14:00:00|1973|1970.5|1972|1971|1983|1982|1968|1967|147892
1620918000000|2021-05-13 15:00:00|1971.5|1970.5|1963.5|1962|1973.5|1973|1962.5|1961.5|95639
1620975600000|2021-05-14 07:00:00|1984|1973.5|2010|2008|2025|2021|1984|1973.5|174533
1620979200000|2021-05-14 08:00:00|2009|2007|2001|2000|2012|2010|1997|1995|83347
1620982800000|2021-05-14 09:00:00|2002|2001|2009|2008|2018|2017|2001|2000|77503
1620986400000|2021-05-14 10:00:00|2008|2007|2006|2004|2014|2013|2003|2001|42673
1620990000000|2021-05-14 11:00:00|2007|2005|2002|2001|2008|2006|1999|1998|41011
1620993600000|2021-05-14 12:00:00|2001|2000|1999|1998|2002|2001|1991.5|1991|69824
1620997200000|2021-05-14 13:00:00|1999.5|1998.5|1992.5|1991.5|2003|2002|1986|1984.5|88290
1621000800000|2021-05-14 14:00:00|1993|1992|2002|2000|2009|2008|1992.5|1991.5|128901
1621004400000|2021-05-14 15:00:00|2001|2001|1994|1992.5|2003|2002|1993.5|1992.5|114691
1621234800000|2021-05-17 07:00:00|1991|1985|1941.5|1940|2003|1995.5|1941.5|1939.5|91648
1621238400000|2021-05-17 08:00:00|1941|1939.5|1959.5|1958|1960.5|1959.5|1933.5|1932|146146
1621242000000|2021-05-17 09:00:00|1960|1958.5|1964.5|1964|1972|1970|1956.5|1955|66328
1621245600000|2021-05-17 10:00:00|1964|1963.5|1967|1966|1970.5|1969.5|1961|1960.5|70856
1621249200000|2021-05-17 11:00:00|1966.5|1966.5|1963.5|1963|1970.5|1969.5|1962|1960.5|33180
1621252800000|2021-05-17 12:00:00|1963|1962.5|1974|1973|1974|1973|1960.5|1960|34844
1621256400000|2021-05-17 13:00:00|1973.5|1972.5|1973.5|1973|1976.5|1975.5|1964.5|1963.5|64948
1621260000000|2021-05-17 14:00:00|1973|1972.5|1968.5|1967.5|1979|1977.5|1967|1965.5|55769
1621263600000|2021-05-17 15:00:00|1969|1968|1968.5|1967.5|1970|1969|1965|1964.5|75768
1621321200000|2021-05-18 07:00:00|1992|1971.5|1967|1966|1992|1982|1962.5|1957|48012
1621324800000|2021-05-18 08:00:00|1967.5|1965.5|1956.5|1955.5|1972.5|1971|1952.5|1952|52834
1621328400000|2021-05-18 09:00:00|1957|1956|1966.5|1965.5|1970.5|1969.5|1955.5|1954.5|48152
1621332000000|2021-05-18 10:00:00|1966|1965|1971|1970|1972.5|1971|1964|1963|36310
1621335600000|2021-05-18 11:00:00|1971.5|1970.5|1977|1976|1981.5|1980|1970|1969|22775
1621339200000|2021-05-18 12:00:00|1976.5|1975.5|1972.5|1972|1979.5|1978.5|1970|1969|41847
1621342800000|2021-05-18 13:00:00|1973|1972.5|1979.5|1978.5|1981|1980|1970.5|1969.5|63391
1621346400000|2021-05-18 14:00:00|1980|1979|1980|1979|1988|1987.5|1977.5|1977|80308
1621350000000|2021-05-18 15:00:00|1979.5|1978|1979.5|1978|1982|1981|1977|1976.5|57360
1621407600000|2021-05-19 07:00:00|1966.5|1962|1934.5|1933.5|1966.5|1962|1924|1922|84773
1621411200000|2021-05-19 08:00:00|1935|1933|1934|1932.5|1943|1942|1930|1928.5|80854
1621414800000|2021-05-19 09:00:00|1933.5|1933|1945|1943.5|1953|1951|1932.5|1931.5|170644
1621418400000|2021-05-19 10:00:00|1945.5|1944|1953|1952|1957|1956|1945.5|1944|34932
1621422000000|2021-05-19 11:00:00|1952.5|1951.5|1938.5|1937.5|1956|1954.5|1937|1935|110695
1621425600000|2021-05-19 12:00:00|1938|1936.5|1927.5|1926.5|1938.5|1937.5|1920|1919|150658
1621429200000|2021-05-19 13:00:00|1927|1926|1937.5|1936|1941|1940.5|1913.5|1913|129682
1621432800000|2021-05-19 14:00:00|1937|1936.5|1953.5|1952.5|1955.5|1954.5|1934|1932|136959
1621436400000|2021-05-19 15:00:00|1954|1953|1963|1961.5|1963|1961.5|1953.5|1953|115642
1621494000000|2021-05-20 07:00:00|1986|1963|1979|1977|1992.5|1989.5|1954|1946|30105
1621497600000|2021-05-20 08:00:00|1979.5|1977.5|1981.5|1979.5|1990|1988.5|1978|1975.5|33929
1621501200000|2021-05-20 09:00:00|1981|1979|1965.5|1964.5|1981.5|1979|1964.5|1963|65510
1621504800000|2021-05-20 10:00:00|1965|1964|1976|1975|1977|1976|1965|1964|26641
1621508400000|2021-05-20 11:00:00|1976.5|1975.5|1976|1975|1979|1978|1973|1972.5|47008
1621512000000|2021-05-20 12:00:00|1975.5|1974.5|1974.5|1974|1979|1977.5|1974|1973.5|70164
1621515600000|2021-05-20 13:00:00|1975|1974.5|1978.5|1977|1992|1990|1974|1973|82937
1621519200000|2021-05-20 14:00:00|1978|1977.5|1982|1980.5|1984.5|1984|1976.5|1975.5|128305
1621522800000|2021-05-20 15:00:00|1982.5|1981|1983|1981.5|1983.5|1983|1976|1975|136400
1621580400000|2021-05-21 07:00:00|1997|1989.5|1966.5|1965|1997|1991|1960|1958.5|97895
1621584000000|2021-05-21 08:00:00|1966|1965.5|1965|1963.5|1971.5|1969.5|1959|1958|71700
1621587600000|2021-05-21 09:00:00|1965.5|1964|1977|1975.5|1977|1976|1964.5|1963.5|67241
1621591200000|2021-05-21 10:00:00|1976.5|1975|1958.5|1957.5|1977|1975|1958.5|1957.5|73318
1621594800000|2021-05-21 11:00:00|1958|1957|1956|1955.5|1968.5|1966.5|1956|1955.5|32907
1621598400000|2021-05-21 12:00:00|1956.5|1956|1961.5|1960.5|1964|1963|1956.5|1956|27449
1621602000000|2021-05-21 13:00:00|1962|1961|1962.5|1961.5|1973.5|1973|1954.5|1954|681753
1621605600000|2021-05-21 14:00:00|1963|1962|1957.5|1956.5|1966.5|1965.5|1956.5|1956|97697
1621609200000|2021-05-21 15:00:00|1957|1957|1959.5|1958.5|1962|1961.5|1955.5|1955|67670
1621839600000|2021-05-24 07:00:00|1962.5|1956|1963|1961.5|1968.5|1966|1952.5|1948|39619
1621843200000|2021-05-24 08:00:00|1962.5|1961|1953|1951|1962.5|1961|1951|1950|59898
1621846800000|2021-05-24 09:00:00|1953.5|1951.5|1954.5|1953|1955.5|1954|1947|1945.5|59833
1621850400000|2021-05-24 10:00:00|1955|1953.5|1962.5|1961.5|1963|1961.5|1955|1953.5|27401
1621854000000|2021-05-24 11:00:00|1962|1962|1955.5|1954.5|1963|1962|1955|1954.5|19086
1621857600000|2021-05-24 12:00:00|1955|1954|1948.5|1947.5|1955.5|1954|1947.5|1946.5|33347
1621861200000|2021-05-24 13:00:00|1948|1947|1948|1947|1952.5|1952|1947.5|1946.5|92771
1621864800000|2021-05-24 14:00:00|1947.5|1946.5|1962.5|1962|1965|1963.5|1947|1946.5|67343
1621868400000|2021-05-24 15:00:00|1963|1962.5|1969.5|1969|1969.5|1969|1962.5|1961.5|45443
1621926000000|2021-05-25 07:00:00|1968|1962|1992.5|1991.5|2000|1998.5|1958.5|1952.5|62970
1621929600000|2021-05-25 08:00:00|1993|1992|2002|2000|2009|2007|1985.5|1985|77820
1621933200000|2021-05-25 09:00:00|2001|1999|2017|2015|2020|2019|1998|1996.5|55763
1621936800000|2021-05-25 10:00:00|2016|2016|2004|2002|2019|2018|2004|2002|41190
1621940400000|2021-05-25 11:00:00|2003|2001|2011|2009|2013|2011|2003|2001|875339
1621944000000|2021-05-25 12:00:00|2010|2010|1998|1996.5|2011|2010|1998|1996.5|76133
1621947600000|2021-05-25 13:00:00|1997.5|1996|2012|2011|2014|2012|1995|1994|93747
1621951200000|2021-05-25 14:00:00|2011|2010|2016|2014|2018|2017|2009|2007|67925
1621954800000|2021-05-25 15:00:00|2015|2013|2014|2012|2017|2016|2012|2011|69537
1622012400000|2021-05-26 07:00:00|2025|2015|2006|2003|2025|2021|2006|2003|39620
1622016000000|2021-05-26 08:00:00|2005|2004|1994.5|1993.5|2013|2011|1990|1989.5|51132
1622019600000|2021-05-26 09:00:00|1994|1993|2012|2010|2014|2012|1993|1992.5|33471
1622023200000|2021-05-26 10:00:00|2011|2011|2002|2001|2017|2016|1999.5|1998.5|41650
1622026800000|2021-05-26 11:00:00|2003|2002|1987.5|1986.5|2003|2002|1987.5|1986.5|44900
1622030400000|2021-05-26 12:00:00|1987|1986|1969.5|1968.5|1987.5|1986|1967|1966.5|65034
1622034000000|2021-05-26 13:00:00|1969|1968|1971|1970|1975|1974|1963|1962|66074
1622037600000|2021-05-26 14:00:00|1971.5|1970.5|1946|1945|1975.5|1975|1945.5|1945|177531
1622041200000|2021-05-26 15:00:00|1946.5|1945.5|1924.5|1923|1948.5|1946.5|1923|1922.5|169412
1622098800000|2021-05-27 07:00:00|1960|1945.5|1950.5|1948.5|1960|1955.5|1927|1925.5|116500
1622102400000|2021-05-27 08:00:00|1951|1949|1945.5|1944.5|1953|1952|1943.5|1941.5|51029
1622106000000|2021-05-27 09:00:00|1945|1944|1947|1946|1953.5|1952.5|1944|1943|91693
1622109600000|2021-05-27 10:00:00|1946.5|1945.5|1949|1947.5|1952|1951|1942|1941|45436
1622113200000|2021-05-27 11:00:00|1949.5|1948|1932|1931|1950|1948.5|1931.5|1930.5|35163
1622116800000|2021-05-27 12:00:00|1932.5|1931.5|1925|1924|1937|1935.5|1920.5|1920|42613
1622120400000|2021-05-27 13:00:00|1925.5|1924.5|1911|1910.5|1925.5|1924.5|1904.5|1903.5|116656
1622124000000|2021-05-27 14:00:00|1911.5|1911|1932|1931|1933|1931.5|1911|1910.5|201339
1622127600000|2021-05-27 15:00:00|1932.5|1931.5|1929|1927|1934.5|1934|1929|1927|86452
1622185200000|2021-05-28 07:00:00|1924.5|1923.5|1930|1928|1937|1931|1917.5|1914|27010
1622188800000|2021-05-28 08:00:00|1929|1928.5|1913|1912|1935.5|1933|1912.5|1911.5|21239
1622192400000|2021-05-28 09:00:00|1912.5|1911.5|1912.5|1911|1919.5|1918|1907|1906|54839
1622196000000|2021-05-28 10:00:00|1913|1911.5|1906.5|1905.5|1913|1912.5|1897.5|1896|90283
1622199600000|2021-05-28 11:00:00|1906|1905|1903.5|1902.5|1911.5|1910.5|1900.5|1900|76212
1622203200000|2021-05-28 12:00:00|1903|1902|1892|1891|1905|1903.5|1891.5|1890.5|49389
1622206800000|2021-05-28 13:00:00|1891.5|1890.5|1892|1891|1897|1896|1887.5|1886|119010
1622210400000|2021-05-28 14:00:00|1891.5|1890.5|1888.5|1887.5|1895.5|1894.5|1886.5|1885.5|206298
1622214000000|2021-05-28 15:00:00|1888|1887|1892.5|1891|1894|1893.5|1885.5|1884.5|119144
1622530800000|2021-06-01 07:00:00|1885.5|1868|1892.5|1891.5|1892.5|1891.5|1864|1860|155808
1622534400000|2021-06-01 08:00:00|1893|1892|1886|1884.5|1904.5|1903.5|1885.5|1884.5|93773
1622538000000|2021-06-01 09:00:00|1886.5|1885|1888.5|1887.5|1893.5|1892.5|1879|1878|77181
1622541600000|2021-06-01 10:00:00|1888|1887|1886.5|1885.5|1889|1888|1879|1877.5|62520
1622545200000|2021-06-01 11:00:00|1887|1886|1895|1894|1898.5|1898|1886|1885.5|39209
1622548800000|2021-06-01 12:00:00|1895.5|1894.5|1894|1893|1899.5|1899|1893|1892|48326
1622552400000|2021-06-01 13:00:00|1893.5|1893.5|1889.5|1888.5|1905|1903.5|1887.5|1886|145669
1622556000000|2021-06-01 14:00:00|1890|1889|1878|1877.5|1890|1889|1872|1871|98160
1622559600000|2021-06-01 15:00:00|1877.5|1877|1876.5|1875|1878.5|1878|1874|1873|461755
1622617200000|2021-06-02 07:00:00|1891|1886.5|1893.5|1892.5|1920.5|1919.5|1887|1881.5|94772
1622620800000|2021-06-02 08:00:00|1893|1892|1871|1869.5|1901.5|1900|1871|1869|68774
1622624400000|2021-06-02 09:00:00|1871.5|1870|1874|1872.5|1874.5|1873.5|1864|1862.5|201897
1622628000000|2021-06-02 10:00:00|1873.5|1872|1856.5|1855.5|1873.5|1872.5|1853|1851.5|54735
1622631600000|2021-06-02 11:00:00|1857|1856|1853.5|1852.5|1861|1860|1850|1849|59154
1622635200000|2021-06-02 12:00:00|1854|1853|1855|1854|1856|1854.5|1844.5|1844|59559
1622638800000|2021-06-02 13:00:00|1855.5|1854.5|1852.5|1851.5|1856.5|1855.5|1847|1846|138067
1622642400000|2021-06-02 14:00:00|1852|1852|1850|1849|1853|1852.5|1847.5|1846.5|91930
1622646000000|2021-06-02 15:00:00|1849.5|1849.5|1848|1846.5|1851|1850.5|1847|1846.5|73862
1622703600000|2021-06-03 07:00:00|1848.5|1846|1862|1860.5|1868|1866.5|1848|1846|33212
1622707200000|2021-06-03 08:00:00|1862.5|1861|1847|1845|1865|1862.5|1846.5|1844.5|33167
1622710800000|2021-06-03 09:00:00|1846.5|1845.5|1855|1854|1858|1856.5|1846.5|1845.5|38501
1622714400000|2021-06-03 10:00:00|1854.5|1854.5|1844.5|1844|1855.5|1855|1844|1842.5|32187
1622718000000|2021-06-03 11:00:00|1845|1844.5|1841.5|1840.5|1845|1844.5|1835.5|1833.5|43778
1622721600000|2021-06-03 12:00:00|1841|1840|1830|1829|1843|1841|1827|1826|169268
1622725200000|2021-06-03 13:00:00|1830.5|1829.5|1829.5|1828.5|1842|1841|1828|1827.5|94575
1622728800000|2021-06-03 14:00:00|1830|1829|1836|1835|1839|1838|1825.5|1825|83026
1622732400000|2021-06-03 15:00:00|1835.5|1834.5|1834|1833|1838.5|1837.5|1831.5|1831|68953
1622790000000|2021-06-04 07:00:00|1831|1827|1836.5|1835|1846.5|1845.5|1828|1821.5|48235
1622793600000|2021-06-04 08:00:00|1837|1835.5|1847.5|1846.5|1848.5|1847.5|1829.5|1828|75387
1622797200000|2021-06-04 09:00:00|1847|1846|1846|1845|1852.5|1851.5|1842|1841|40926
1622800800000|2021-06-04 10:00:00|1845.5|1844.5|1837.5|1836.5|1847|1846|1834.5|1834|55035
1622804400000|2021-06-04 11:00:00|1838|1837|1846.5|1845.5|1846.5|1845.5|1837|1836|30312
1622808000000|2021-06-04 12:00:00|1846|1844.5|1863|1862.5|1863|1862.5|1841.5|1840|89311
1622811600000|2021-06-04 13:00:00|1864|1863|1879|1878.5|1879|1878.5|1860.5|1859|113112
1622815200000|2021-06-04 14:00:00|1880|1879|1881.5|1880.5|1883.5|1883|1875.5|1874|131687
1622818800000|2021-06-04 15:00:00|1881|1880|1885|1884|1885|1884|1877.5|1877|81509
1623049200000|2021-06-07 07:00:00|1896.5|1889|1881|1879|1908|1901|1877.5|1875.5|48945
1623052800000|2021-06-07 08:00:00|1880.5|1878|1884.5|1883.5|1888.5|1887.5|1873.5|1872.5|42586
1623056400000|2021-06-07 09:00:00|1885|1884|1892|1891|1895.5|1894.5|1885|1884|43341
1623060000000|2021-06-07 10:00:00|1891.5|1891.5|1882.5|1881.5|1896|1895|1882.5|1881|39044
1623063600000|2021-06-07 11:00:00|1882|1882|1877.5|1876.5|1883.5|1882.5|1872|1871|34483
1623067200000|2021-06-07 12:00:00|1878|1877|1875|1873.5|1880|1879.5|1873|1872|20546
1623070800000|2021-06-07 13:00:00|1875.5|1874|1864|1863|1875.5|1874.5|1858|1856.5|49202
1623074400000|2021-06-07 14:00:00|1864.5|1863.5|1872|1871|1876|1875.5|1864|1862.5|130461
1623078000000|2021-06-07 15:00:00|1871.5|1871.5|1879|1877.5|1879.5|1878.5|1871.5|1871|35925
1623135600000|2021-06-08 07:00:00|1887.5|1882.5|1901.5|1900|1902.5|1900|1879.5|1874|30090
1623139200000|2021-06-08 08:00:00|1901|1899.5|1902.5|1901|1903.5|1903|1894|1892.5|39948
1623142800000|2021-06-08 09:00:00|1902|1901.5|1910.5|1909|1911|1910.5|1899.5|1898|92070
1623146400000|2021-06-08 10:00:00|1910|1909.5|1912.5|1911.5|1923.5|1923|1907|1906.5|105116
1623150000000|2021-06-08 11:00:00|1913|1912|1926.5|1925.5|1928|1927|1912|1911|76415
1623153600000|2021-06-08 12:00:00|1926|1925|1947.5|1946.5|1954.5|1953|1922|1921|184506
1623157200000|2021-06-08 13:00:00|1948|1947|1951|1949|1959|1957|1944.5|1943.5|208702
1623160800000|2021-06-08 14:00:00|1950.5|1949.5|1922.5|1921.5|1954.5|1954|1918.5|1917|134366
1623164400000|2021-06-08 15:00:00|1920.5|1921|1912.5|1911.5|1922.5|1921.5|1911.5|1910.5|79561
1623222000000|2021-06-09 07:00:00|1913.5|1908.5|1893.5|1892|1927.5|1913|1882|1879.5|55027
1623225600000|2021-06-09 08:00:00|1894|1892.5|1893|1891.5|1901.5|1900|1888.5|1887|44046
1623229200000|2021-06-09 09:00:00|1894|1892|1900.5|1899.5|1908.5|1907.5|1889|1888|72336
1623232800000|2021-06-09 10:00:00|1901|1900|1913|1912|1916|1915|1897.5|1896.5|102375
1623236400000|2021-06-09 11:00:00|1912.5|1911|1914.5|1913.5|1916|1915|1905|1904|63466
1623240000000|2021-06-09 12:00:00|1914|1913|1913|1912|1922|1920.5|1911.5|1910|59046
1623243600000|2021-06-09 13:00:00|1912.5|1911.5|1925|1924|1929|1928|1909|1908|119764
1623247200000|2021-06-09 14:00:00|1926|1924.5|1914.5|1913.5|1927|1926.5|1914.5|1913|59182
1623250800000|2021-06-09 15:00:00|1914|1913|1915|1913.5|1916.5|1915|1907.5|1906|55132
1623308400000|2021-06-10 07:00:00|1906.5|1896|1917.5|1916|1929.5|1919|1904|1886.5|20858
1623312000000|2021-06-10 08:00:00|1917|1916.5|1908|1906.5|1928|1926|1904|1902|59965
1623315600000|2021-06-10 09:00:00|1908.5|1907|1895|1893.5|1912|1910.5|1892.5|1891.5|66764
1623319200000|2021-06-10 10:00:00|1895.5|1894|1896|1895|1899.5|1897.5|1891.5|1890|34979
1623322800000|2021-06-10 11:00:00|1896.5|1895.5|1886.5|1885.5|1898|1897.5|1884.5|1884|62203
1623326400000|2021-06-10 12:00:00|1887|1886|1885|1884|1898|1897.5|1879|1877|99727
1623330000000|2021-06-10 13:00:00|1884.5|1883.5|1898|1896|1906|1905|1881.5|1881|86604
1623333600000|2021-06-10 14:00:00|1897.5|1895.5|1903|1902|1914|1913.5|1896|1895|80518
1623337200000|2021-06-10 15:00:00|1902.5|1901.5|1902|1900.5|1908.5|1907.5|1900|1899.5|122031
1623394800000|2021-06-11 07:00:00|1923.5|1903|1914.5|1912.5|1923.5|1913.5|1891.5|1880|36512
1623398400000|2021-06-11 08:00:00|1915|1913|1910.5|1909.5|1916.5|1915.5|1907|1906|24311
1623402000000|2021-06-11 09:00:00|1910|1909|1919.5|1918.5|1922|1921|1902.5|1901|42582
1623405600000|2021-06-11 10:00:00|1920|1919|1912.5|1911.5|1924.5|1923|1911|1910|24658
1623409200000|2021-06-11 11:00:00|1912|1912|1932|1930.5|1933.5|1932|1912|1912|108933
1623412800000|2021-06-11 12:00:00|1932.5|1931|1938.5|1937|1942|1940.5|1929|1928|66654
1623416400000|2021-06-11 13:00:00|1939|1936.5|1930|1928.5|1939|1936.5|1924.5|1923.5|71615
1623420000000|2021-06-11 14:00:00|1930.5|1929|1922.5|1922|1937.5|1936.5|1918.5|1917.5|102544
1623423600000|2021-06-11 15:00:00|1922|1921.5|1925.5|1924|1927.5|1926.5|1918|1917|168870
1623654000000|2021-06-14 07:00:00|1930|1927.5|1918.5|1916|1956.5|1953.5|1917.5|1914.5|53591
1623657600000|2021-06-14 08:00:00|1919|1916.5|1925|1924.5|1930.5|1929|1919|1916.5|26749
1623661200000|2021-06-14 09:00:00|1925.5|1925|1928|1927.5|1932|1930.5|1925|1923.5|47541
1623664800000|2021-06-14 10:00:00|1927.5|1927|1925.5|1924.5|1928.5|1927.5|1919.5|1918.5|33298
1623668400000|2021-06-14 11:00:00|1926|1924|1922|1921|1927.5|1926.5|1920.5|1919.5|58075
1623672000000|2021-06-14 12:00:00|1922.5|1921.5|1905|1903.5|1926|1925|1903.5|1901.5|65436
1623675600000|2021-06-14 13:00:00|1904.5|1903|1894.5|1893|1908.5|1907|1894.5|1893|123567
1623679200000|2021-06-14 14:00:00|1894|1893.5|1901|1900.5|1903.5|1902.5|1889.5|1889|148850
1623682800000|2021-06-14 15:00:00|1901.5|1901|1895|1893|1904.5|1903.5|1893.5|1891.5|53568
1623740400000|2021-06-15 07:00:00|1907.5|1900.5|1910|1908.5|1924|1912|1890|1885|35539
1623744000000|2021-06-15 08:00:00|1911|1909|1911|1909.5|1913|1912|1898|1896.5|34148
1623747600000|2021-06-15 09:00:00|1911.5|1910|1923.5|1922|1932|1930|1911.5|1910|110469
1623751200000|2021-06-15 10:00:00|1924|1922.5|1920.5|1919|1927|1926|1918.5|1917|87741
1623754800000|2021-06-15 11:00:00|1920|1918.5|1927.5|1926.5|1928|1926.5|1910|1908.5|110525
1623758400000|2021-06-15 12:00:00|1927|1926|1920|1919|1927.5|1926|1919.5|1919|31795
1623762000000|2021-06-15 13:00:00|1919.5|1918|1925|1923.5|1927.5|1926.5|1905.5|1904|121586
1623765600000|2021-06-15 14:00:00|1924.5|1924|1906.5|1905.5|1927|1926|1905|1904|105184
1623769200000|2021-06-15 15:00:00|1906|1905|1889|1887|1907|1906.5|1883.5|1882.5|107306
1623826800000|2021-06-16 07:00:00|1913|1883|1887|1885|1913|1889.5|1880|1871.5|101632
1623830400000|2021-06-16 08:00:00|1886.5|1884.5|1896|1894.5|1896.5|1896|1884|1883|70557
1623834000000|2021-06-16 09:00:00|1895.5|1894|1897|1896|1898.5|1898|1889.5|1889|85354
1623837600000|2021-06-16 10:00:00|1897.5|1896.5|1907.5|1906|1909.5|1908|1896|1895|27005
1623841200000|2021-06-16 11:00:00|1906.5|1905.5|1892|1891.5|1907.5|1905.5|1892|1891|25756
1623844800000|2021-06-16 12:00:00|1891.5|1891|1903.5|1902.5|1904.5|1903|1891.5|1889.5|39367
1623848400000|2021-06-16 13:00:00|1903|1902|1912.5|1911.5|1920|1918.5|1903|1902|74453
1623852000000|2021-06-16 14:00:00|1912|1911|1912|1910.5|1922.5|1922|1906.5|1905.5|79834
1623855600000|2021-06-16 15:00:00|1912.5|1911|1915|1913.5|1915.5|1914.5|1912|1911|140957
1623913200000|2021-06-17 07:00:00|1908.5|1884|1892.5|1891|1908.5|1907.5|1886.5|1878.5|69886
1623916800000|2021-06-17 08:00:00|1893|1891.5|1892.5|1891|1895|1893|1883.5|1881.5|29312
1623920400000|2021-06-17 09:00:00|1892|1890.5|1878|1876.5|1893|1892|1878|1876|64480
1623924000000|2021-06-17 10:00:00|1877.5|1876|1873.5|1873|1882.5|1881|1871|1870|62243
1623927600000|2021-06-17 11:00:00|1873|1872.5|1867|1866|1874|1873.5|1864|1863.5|47934
1623931200000|2021-06-17 12:00:00|1867.5|1866.5|1863.5|1862.5|1872.5|1871.5|1862.5|1862|46550
1623934800000|2021-06-17 13:00:00|1864|1863|1877.5|1876|1883.5|1882.5|1859.5|1859|96020
1623938400000|2021-06-17 14:00:00|1877|1875.5|1899.5|1898.5|1900.5|1899.5|1874.5|1873|78062
1623942000000|2021-06-17 15:00:00|1899|1899|1908.5|1907|1913.5|1912|1899|1899|74400
1623999600000|2021-06-18 07:00:00|1913.5|1892|1895.5|1894.5|1917.5|1915.5|1889.5|1888|70569
1624003200000|2021-06-18 08:00:00|1895|1893.5|1900|1899|1902|1900.5|1894|1892|24655
1624006800000|2021-06-18 09:00:00|1900.5|1899.5|1904|1902.5|1905.5|1904|1890.5|1888|95734
1624010400000|2021-06-18 10:00:00|1903.5|1902|1883|1881.5|1903.5|1902|1880.5|1878.5|26626
1624014000000|2021-06-18 11:00:00|1882.5|1881|1879.5|1878|1885|1883.5|1877.5|1876.5|63647
1624017600000|2021-06-18 12:00:00|1879|1877.5|1868|1867.5|1880.5|1879|1865.5|1865|26915
1624021200000|2021-06-18 13:00:00|1868.5|1868|1872.5|1871.5|1877|1875.5|1862|1861|61929
1624024800000|2021-06-18 14:00:00|1872|1872|1876|1875|1880.5|1879|1865.5|1864.5|69773
1624028400000|2021-06-18 15:00:00|1875.5|1874.5|1874.5|1872.5|1877.5|1876.5|1871|1870|56477
1624258800000|2021-06-21 07:00:00|1918|1909|1957.5|1954|1963|1959.5|1901|1891|189393
1624262400000|2021-06-21 08:00:00|1957|1954.5|1968.5|1966.5|1973|1970.5|1948|1946|106162
1624266000000|2021-06-21 09:00:00|1968|1967|1954|1952|1981|1979.5|1949.5|1948.5|85846
1624269600000|2021-06-21 10:00:00|1955|1952.5|1953.5|1952|1964.5|1963|1953.5|1952|38446
1624273200000|2021-06-21 11:00:00|1954|1952.5|1967|1966|1972.5|1972|1953.5|1952|48111
1624276800000|2021-06-21 12:00:00|1967.5|1966.5|1942.5|1941.5|1978|1977|1942.5|1941.5|88606
1624280400000|2021-06-21 13:00:00|1942|1941|1953|1951|1954|1952.5|1933|1931.5|125162
1624284000000|2021-06-21 14:00:00|1952.5|1951.5|1958|1956.5|1965|1963|1944.5|1943.5|108640
1624287600000|2021-06-21 15:00:00|1959|1957|1960|1958.5|1970|1968.5|1958|1957|77497
1624345200000|2021-06-22 07:00:00|1975|1967.5|1949.5|1947.5|1975|1968.5|1925.5|1922|40220
1624348800000|2021-06-22 08:00:00|1949|1948|1943|1941.5|1957|1955|1940|1939|35530
1624352400000|2021-06-22 09:00:00|1943.5|1942|1955.5|1954|1957|1955|1942.5|1942|27305
1624356000000|2021-06-22 10:00:00|1956|1954.5|1958.5|1957|1968.5|1966.5|1955.5|1954|34706
1624359600000|2021-06-22 11:00:00|1959|1957.5|1960.5|1959.5|1961.5|1959.5|1953|1951.5|10355
1624363200000|2021-06-22 12:00:00|1960|1959|1968.5|1967.5|1969.5|1968.5|1960|1959|47809
1624366800000|2021-06-22 13:00:00|1969|1968|1979|1978|1979|1978|1963|1962|125988
1624370400000|2021-06-22 14:00:00|1978.5|1977.5|1978|1977|1985|1984.5|1973.5|1973|103389
1624374000000|2021-06-22 15:00:00|1977.5|1976.5|1978|1976.5|1978.5|1977|1973|1972|56643
1624431600000|2021-06-23 07:00:00|1983|1979|1981|1979.5|1991.5|1990.5|1974.5|1971.5|61921
1624435200000|2021-06-23 08:00:00|1981.5|1980|1972|1971|1982.5|1981.5|1966.5|1964.5|49550
1624438800000|2021-06-23 09:00:00|1971.5|1970.5|1981.5|1981|1985|1984.5|1965.5|1965|40328
1624442400000|2021-06-23 10:00:00|1982|1980|1976|1975|1986|1985.5|1974.5|1972.5|44828
1624446000000|2021-06-23 11:00:00|1975.5|1974|1983.5|1982|1984|1982.5|1968.5|1967.5|31843
1624449600000|2021-06-23 12:00:00|1983|1982.5|1981.5|1980.5|1990|1988.5|1981|1980|70112
1624453200000|2021-06-23 13:00:00|1981|1981|1953.5|1951.5|1981.5|1981|1952.5|1951.5|118103
1624456800000|2021-06-23 14:00:00|1953|1951|1947|1945.5|1953.5|1953|1940.5|1939.5|139899
1624460400000|2021-06-23 15:00:00|1946.5|1945|1953|1951.5|1954|1953|1942.5|1941.5|69264
1624518000000|2021-06-24 07:00:00|1956.5|1944|1972|1970.5|1978|1976|1948|1943|56934
1624521600000|2021-06-24 08:00:00|1971.5|1971|1965|1964|1975.5|1974.5|1964|1962.5|38841
1624525200000|2021-06-24 09:00:00|1965.5|1964.5|1978|1976.5|1982.5|1981|1965.5|1964|52613
1624528800000|2021-06-24 10:00:00|1978.5|1977|1984|1983|1985.5|1984.5|1978|1977|49734
1624532400000|2021-06-24 11:00:00|1984.5|1983.5|1986.5|1986|1995|1994|1982.5|1981.5|98559
1624536000000|2021-06-24 12:00:00|1987|1986.5|1988.5|1988|1997|1996.5|1986.5|1986|83364
1624539600000|2021-06-24 13:00:00|1988|1987.5|1989.5|1988.5|1994.5|1993.5|1983|1982.5|115130
1624543200000|2021-06-24 14:00:00|1990|1989|1989|1988|1993.5|1992.5|1985|1984.5|103301
1624546800000|2021-06-24 15:00:00|1988.5|1988.5|1989|1987.5|1989|1988.5|1981|1980|122450
1624604400000|2021-06-25 07:00:00|1983|1978.5|1979.5|1977.5|1993|1991.5|1977.5|1973|41358
1624608000000|2021-06-25 08:00:00|1980|1978|1985.5|1984|1990|1988.5|1978.5|1977.5|32662
1624611600000|2021-06-25 09:00:00|1985|1984.5|1969|1967.5|1986|1985|1962|1960.5|52710
1624615200000|2021-06-25 10:00:00|1968.5|1968|1966|1964.5|1970.5|1969.5|1962|1960.5|56159
1624618800000|2021-06-25 11:00:00|1965.5|1965|1970|1969.5|1975|1974|1963.5|1962|58304
1624622400000|2021-06-25 12:00:00|1969.5|1969|1990|1989|1990|1989.5|1969.5|1969|33696
1624626000000|2021-06-25 13:00:00|1990.5|1989.5|1972|1971|1998|1997|1966|1965|114881
1624629600000|2021-06-25 14:00:00|1971.5|1971.5|1983|1982.5|1986|1985|1970|1968.5|98132
1624633200000|2021-06-25 15:00:00|1983.5|1983|1978.5|1976.5|1984|1983.5|1976.5|1975.5|56670
1624863600000|2021-06-28 07:00:00|1989|1984|1992.5|1991|2012|2007|1982|1980|48430
1624867200000|2021-06-28 08:00:00|1992|1990|1995|1994.5|2001|2000|1985.5|1984.5|38763
1624870800000|2021-06-28 09:00:00|1994.5|1994|2001|1999.5|2003|2001|1994.5|1994|33722
1624874400000|2021-06-28 10:00:00|1999.5|1999|2000|1999|2001|2000|1991.5|1990|78491
1624878000000|2021-06-28 11:00:00|1999.5|1998.5|2002|2001|2006|2004|1999|1998.5|38872
1624881600000|2021-06-28 12:00:00|2003|2002|1979.5|1978.5|2005|2004|1979|1977|92238
1624885200000|2021-06-28 13:00:00|1980|1979|1993|1992|2003|2001|1980|1979|160589
1624888800000|2021-06-28 14:00:00|1993.5|1992.5|2007|2006|2008|2007|1993.5|1992.5|138328
1624892400000|2021-06-28 15:00:00|2006|2005|2013|2011|2015|2014|2006|2004|111264
1624950000000|2021-06-29 07:00:00|2023|2021|2070|2068|2071|2070|2023|2021|69851
1624953600000|2021-06-29 08:00:00|2069|2067|2027|2025|2069|2068|2025|2023|116878
1624957200000|2021-06-29 09:00:00|2028|2026|2029|2028|2033|2031|2026|2024|39475
1624960800000|2021-06-29 10:00:00|2028|2027|2031|2029|2033|2032|2028|2027|34975
1624964400000|2021-06-29 11:00:00|2031|2029|2039|2037|2042|2040|2030|2029|59771
1624968000000|2021-06-29 12:00:00|2038|2038|2051|2049|2051|2049|2038|2038|36721
1624971600000|2021-06-29 13:00:00|2050|2050|2044|2042|2059|2057|2043|2041|116394
1624975200000|2021-06-29 14:00:00|2045|2043|2068|2067|2074|2073|2038|2037|147360
1624978800000|2021-06-29 15:00:00|2069|2068|2075|2072|2075|2074|2061|2060|204264
1625036400000|2021-06-30 07:00:00|2085|2073|2063|2061|2094|2086|2052|2050|62373
1625040000000|2021-06-30 08:00:00|2062|2060|2052|2051|2066|2065|2049|2048|69487
1625043600000|2021-06-30 09:00:00|2051|2050|2030|2029|2053|2051|2030|2029|83522
1625047200000|2021-06-30 10:00:00|2029|2028|2017|2015|2029|2028|2007|2006|67733
1625050800000|2021-06-30 11:00:00|2016|2014|2019|2017|2022|2021|2007|2006|60240
1625054400000|2021-06-30 12:00:00|2018|2018|2032|2031|2032|2031|2018|2017|87048
1625058000000|2021-06-30 13:00:00|2031|2030|2019|2017|2037|2035|2014|2013|149848
1625061600000|2021-06-30 14:00:00|2020|2018|2020|2019|2028|2027|2013|2012|151307
1625065200000|2021-06-30 15:00:00|2019|2018|2011|2009|2019|2018|2005|2004|83960
1625122800000|2021-07-01 07:00:00|2015|2010|2029|2026|2042|2041|2004|2001|43603
1625126400000|2021-07-01 08:00:00|2030|2027|2020|2018|2031|2030|2020|2018|34591
1625130000000|2021-07-01 09:00:00|2021|2017|2006|2004|2021|2017|2002|2000|88552
1625133600000|2021-07-01 10:00:00|2007|2005|1965.5|1964.5|2008|2006|1965|1963.5|93932
1625137200000|2021-07-01 11:00:00|1965|1964|1986.5|1985.5|1989|1987.5|1963.5|1961.5|59650
1625140800000|2021-07-01 12:00:00|1987|1986|1983.5|1981|2001|1999.5|1983.5|1981|54782
1625144400000|2021-07-01 13:00:00|1983|1980.5|1990.5|1989.5|1995|1994|1981.5|1980|79171
1625148000000|2021-07-01 14:00:00|1990|1990|2003|2001|2009|2007|1980|1979.5|136156
1625151600000|2021-07-01 15:00:00|2002|2002|1996.5|1995|2002|2002|1990.5|1988.5|122868
1625209200000|2021-07-02 07:00:00|1998|1993.5|2001|1999|2002|2000|1975.5|1972.5|39020
1625212800000|2021-07-02 08:00:00|2002|1999.5|1995.5|1994|2011|2010|1993.5|1991.5|31450
1625216400000|2021-07-02 09:00:00|1996|1994.5|1997.5|1996|2004|2003|1993|1991.5|17667
1625220000000|2021-07-02 10:00:00|1997|1995.5|1995.5|1994|1997.5|1995.5|1986|1984.5|20240
1625223600000|2021-07-02 11:00:00|1995|1993.5|1990.5|1989.5|1995.5|1994|1990|1989.5|12054
1625227200000|2021-07-02 12:00:00|1990|1990|1969.5|1969|1991|1990|1969.5|1968.5|61833
1625230800000|2021-07-02 13:00:00|1970|1969.5|1979|1978.5|1983|1981.5|1968|1966.5|54594
1625234400000|2021-07-02 14:00:00|1979.5|1979|1980.5|1980|1987|1985|1979|1978|113378
1625238000000|2021-07-02 15:00:00|1981|1980.5|1966|1965|1982|1981|1964.5|1963.5|71292
1625468400000|2021-07-05 07:00:00|1979.5|1975.5|1969.5|1967|1997.5|1994.5|1969.5|1958|43929
1625472000000|2021-07-05 08:00:00|1969|1966.5|1966|1964.5|1975|1974.5|1965|1962.5|86998
1625475600000|2021-07-05 09:00:00|1966.5|1965|1962|1961|1967.5|1966|1959|1958|42586
1625479200000|2021-07-05 10:00:00|1961.5|1960.5|1960|1959|1963|1962|1954|1953.5|60696
1625482800000|2021-07-05 11:00:00|1959.5|1958.5|1977.5|1975.5|1981.5|1980|1958.5|1958|68689
1625486400000|2021-07-05 12:00:00|1978|1976|1978.5|1977.5|1980.5|1979.5|1972|1971.5|35061
1625490000000|2021-07-05 13:00:00|1978|1977|1970.5|1969|1978|1977|1966.5|1965.5|46119
1625493600000|2021-07-05 14:00:00|1970|1968.5|1982.5|1982|1983|1982|1968.5|1967.5|81882
1625497200000|2021-07-05 15:00:00|1983|1981.5|1987.5|1987|1991|1990|1983|1981.5|52115
1625554800000|2021-07-06 07:00:00|1999.5|1990.5|2017|2013|2066|2063|1997.5|1990|244381
1625558400000|2021-07-06 08:00:00|2018|2015|2039|2036|2044|2041|2014|2009|159156
1625562000000|2021-07-06 09:00:00|2038|2032|2039|2036|2046|2044|2026|2024|89154
1625565600000|2021-07-06 10:00:00|2038|2035|2031|2029|2041|2039|2029|2027|75996
1625569200000|2021-07-06 11:00:00|2030|2028|1963|1960.5|2030|2029|1960|1957|162880
1625572800000|2021-07-06 12:00:00|1962.5|1960|1952.5|1950.5|1968|1965|1927.5|1923.5|215090
1625576400000|2021-07-06 13:00:00|1952|1950|1976|1975|1992.5|1989|1951.5|1950|132980
1625580000000|2021-07-06 14:00:00|1976.5|1975.5|1928.5|1927.5|1984.5|1982|1913.5|1911|382113
1625583600000|2021-07-06 15:00:00|1929|1927|1899.5|1896.5|1929|1927|1898.5|1896.5|199091
1625641200000|2021-07-07 07:00:00|1929.5|1907.5|1868.5|1867|1929.5|1913.5|1837.5|1836.5|290683
1625644800000|2021-07-07 08:00:00|1868|1866|1859|1857|1890|1888.5|1855|1854.5|155274
1625648400000|2021-07-07 09:00:00|1859.5|1857.5|1928.5|1926.5|1928.5|1926.5|1859|1857.5|91765
1625652000000|2021-07-07 10:00:00|1927.5|1927|1919|1917.5|1949|1947|1901.5|1900|156140
1625655600000|2021-07-07 11:00:00|1918.5|1917|1922|1920|1938|1937|1913.5|1911.5|84155
1625659200000|2021-07-07 12:00:00|1921.5|1920.5|1961|1959|1961.5|1959|1917.5|1915.5|155640
1625662800000|2021-07-07 13:00:00|1960.5|1959.5|1939|1937.5|1970.5|1969|1934|1932.5|217352
1625666400000|2021-07-07 14:00:00|1939.5|1936.5|1920|1918.5|1939.5|1937.5|1908.5|1907|175933
1625670000000|2021-07-07 15:00:00|1919.5|1918|1917.5|1915.5|1924.5|1923.5|1912.5|1911.5|95442
1625727600000|2021-07-08 07:00:00|1909.5|1905.5|1940|1938.5|1945.5|1944|1897.5|1891|64844
1625731200000|2021-07-08 08:00:00|1939.5|1938|1916.5|1914.5|1939.5|1938|1916.5|1913.5|50475
1625734800000|2021-07-08 09:00:00|1917|1914|1910|1909|1921.5|1920.5|1909|1907|39602
1625738400000|2021-07-08 10:00:00|1909.5|1908.5|1905|1902.5|1910|1909|1897.5|1896|49881
1625742000000|2021-07-08 11:00:00|1905.5|1903|1891|1890.5|1909|1907.5|1886|1884.5|118386
1625745600000|2021-07-08 12:00:00|1890.5|1890|1908|1907|1910|1908.5|1889|1888|384978
1625749200000|2021-07-08 13:00:00|1907.5|1906.5|1898.5|1897.5|1907.5|1906.5|1890|1888.5|96541
1625752800000|2021-07-08 14:00:00|1897.5|1897|1882.5|1882|1904.5|1904|1878|1877|135072
1625756400000|2021-07-08 15:00:00|1882|1881.5|1888.5|1886.5|1889.5|1888|1876.5|1875|101121
1625814000000|2021-07-09 07:00:00|1896|1891|1917|1916|1944.5|1940|1889.5|1885.5|134649
1625817600000|2021-07-09 08:00:00|1917.5|1916.5|1901|1899.5|1917.5|1916.5|1892.5|1890|147527
1625821200000|2021-07-09 09:00:00|1900.5|1900|1885|1884.5|1904|1902.5|1885|1884|195840
1625824800000|2021-07-09 10:00:00|1885.5|1884|1903|1901|1904|1903|1882|1880|167724
1625828400000|2021-07-09 11:00:00|1903.5|1902|1886|1885|1911.5|1910|1883.5|1881.5|164183
1625832000000|2021-07-09 12:00:00|1885.5|1884.5|1912|1911|1913.5|1912.5|1884|1882.5|168584
1625835600000|2021-07-09 13:00:00|1911.5|1910.5|1913|1911|1917|1915.5|1894.5|1893|153026
1625839200000|2021-07-09 14:00:00|1913.5|1911.5|1909.5|1908.5|1917.5|1917|1902.5|1901.5|135321
1625842800000|2021-07-09 15:00:00|1909|1908|1910|1909|1912.5|1911.5|1907|1906|94840
1626073200000|2021-07-12 07:00:00|1928|1905.5|1938.5|1936|1952|1940.5|1909|1750|86121
1626076800000|2021-07-12 08:00:00|1938|1936.5|1941|1940|1942.5|1941.5|1928|1927|74613
1626080400000|2021-07-12 09:00:00|1940.5|1939.5|1938|1937|1942|1941.5|1933.5|1932.5|49016
1626084000000|2021-07-12 10:00:00|1938.5|1937.5|1943.5|1943|1946.5|1945.5|1938|1937|36774
1626087600000|2021-07-12 11:00:00|1943|1942.5|1945.5|1944.5|1953|1952|1941.5|1940.5|59622
1626091200000|2021-07-12 12:00:00|1944.5|1944|1941.5|1940.5|1947.5|1946.5|1938.5|1937.5|41769
1626094800000|2021-07-12 13:00:00|1941|1941|1941|1939.5|1946.5|1945|1937|1936|85042
1626098400000|2021-07-12 14:00:00|1940.5|1940|1939|1938.5|1948.5|1947|1932|1931.5|119962
1626102000000|2021-07-12 15:00:00|1939.5|1938|1942.5|1940.5|1945.5|1945|1938|1937.5|77193
1626159600000|2021-07-13 07:00:00|1939|1934|1931|1930.5|1950.5|1946.5|1910|1907.5|83517
1626163200000|2021-07-13 08:00:00|1931.5|1931|1933.5|1932.5|1933.5|1932.5|1918.5|1917.5|55648
1626166800000|2021-07-13 09:00:00|1934|1933|1933|1932.5|1937.5|1935.5|1921.5|1920.5|107709
1626170400000|2021-07-13 10:00:00|1933.5|1933|1929.5|1929|1934.5|1933.5|1920|1918.5|72000
1626174000000|2021-07-13 11:00:00|1929|1928|1923|1922.5|1931.5|1930.5|1922|1921|62919
1626177600000|2021-07-13 12:00:00|1922.5|1922|1907|1906.5|1928|1927|1902|1900|321052
1626181200000|2021-07-13 13:00:00|1907.5|1907|1901|1900|1911.5|1909.5|1895|1894.5|241227
1626184800000|2021-07-13 14:00:00|1900.5|1899.5|1901.5|1900.5|1908|1907.5|1892.5|1892|137177
1626188400000|2021-07-13 15:00:00|1901|1901|1901.5|1901|1903.5|1903|1897.5|1896.5|90004
1626246000000|2021-07-14 07:00:00|1900|1891|1878.5|1877.5|1906|1903|1866.5|1865|201609
1626249600000|2021-07-14 08:00:00|1878|1877|1886|1885.5|1888.5|1886.5|1867|1865|81406
1626253200000|2021-07-14 09:00:00|1885.5|1885|1889.5|1888.5|1891|1889.5|1877.5|1877|38885
1626256800000|2021-07-14 10:00:00|1889|1888|1899.5|1898.5|1902.5|1901|1887.5|1887|73867
1626260400000|2021-07-14 11:00:00|1900|1899|1898.5|1898|1902|1901|1896|1895|32132
1626264000000|2021-07-14 12:00:00|1898|1897.5|1890.5|1890|1898|1897.5|1886.5|1885.5|66656
1626267600000|2021-07-14 13:00:00|1890|1889.5|1883.5|1883|1895|1893.5|1878|1877|120818
1626271200000|2021-07-14 14:00:00|1884|1883.5|1870|1869|1884|1883.5|1861.5|1861|294640
1626274800000|2021-07-14 15:00:00|1869.5|1869.5|1859.5|1858|1870.5|1870|1857.5|1857|204418
1626332400000|2021-07-15 07:00:00|1843.5|1839|1860.5|1858|1867.5|1865.5|1839|1835.5|77452
1626336000000|2021-07-15 08:00:00|1861|1858.5|1866.5|1865|1876.5|1875|1861|1858.5|76973
1626339600000|2021-07-15 09:00:00|1867|1865.5|1859.5|1858.5|1867.5|1866|1852.5|1851.5|52440
1626343200000|2021-07-15 10:00:00|1860|1859|1844|1841.5|1860|1859.5|1838|1836.5|115878
1626346800000|2021-07-15 11:00:00|1843.5|1841|1828.5|1826.5|1845.5|1844|1823|1822|124751
1626350400000|2021-07-15 12:00:00|1829|1827|1833|1831|1837|1835.5|1816.5|1815.5|79914
1626354000000|2021-07-15 13:00:00|1832.5|1830.5|1846|1845|1849|1847.5|1820.5|1818.5|89615
1626357600000|2021-07-15 14:00:00|1846.5|1845.5|1838.5|1837|1853|1852|1834.5|1833.5|89479
1626361200000|2021-07-15 15:00:00|1838|1836.5|1838|1837|1840|1838.5|1830|1828.5|108325
1626418800000|2021-07-16 07:00:00|1837.5|1830.5|1819|1817.5|1839|1832|1814|1811.5|46428
1626422400000|2021-07-16 08:00:00|1819.5|1818|1811|1810|1822|1819.5|1804.5|1803|62614
1626426000000|2021-07-16 09:00:00|1810.5|1809.5|1796|1794.5|1812|1811|1783.5|1782.5|165590
1626429600000|2021-07-16 10:00:00|1796.5|1795|1796|1795|1802|1800.5|1793.5|1792.5|47415
1626433200000|2021-07-16 11:00:00|1795.5|1794.5|1795|1794.5|1800.5|1799|1791|1790|64333
1626436800000|2021-07-16 12:00:00|1795.5|1795|1796|1795|1803|1801.5|1792|1791|82584
1626440400000|2021-07-16 13:00:00|1795.5|1794.5|1797|1796|1810|1808|1794|1793|114514
1626444000000|2021-07-16 14:00:00|1797.5|1796.5|1807.5|1806|1811.5|1810.5|1786|1785|163165
1626447600000|2021-07-16 15:00:00|1807|1805.5|1805|1803.5|1808|1807|1799.5|1798.5|392830
1626678000000|2021-07-19 07:00:00|1761.5|1760|1762|1761|1768|1766|1740|1736|232097
1626681600000|2021-07-19 08:00:00|1763|1761.5|1746.5|1745|1774.5|1773|1744.5|1743|145227
1626685200000|2021-07-19 09:00:00|1746|1745.5|1747|1746|1752.5|1751|1743|1741.5|91309
1626688800000|2021-07-19 10:00:00|1747.5|1746.5|1733|1732|1751.5|1750|1732.5|1732|91581
1626692400000|2021-07-19 11:00:00|1732.5|1731.5|1726.5|1726|1733.5|1732|1719.5|1718|179052
1626696000000|2021-07-19 12:00:00|1727|1726.5|1745.5|1743.5|1752|1750.5|1724.5|1724|203053
1626699600000|2021-07-19 13:00:00|1745|1743|1753|1751.5|1756.5|1755.5|1737|1736|1795637
1626703200000|2021-07-19 14:00:00|1752.5|1750.5|1773|1772|1777|1775.5|1746|1744|378762
1626706800000|2021-07-19 15:00:00|1772.5|1772.5|1762.5|1759.5|1779.5|1778|1761.5|1759.5|241327
1626764400000|2021-07-20 07:00:00|1790.5|1778.5|1796.5|1794.5|1811|1801|1773.5|1767|97374
1626768000000|2021-07-20 08:00:00|1796|1795|1770|1768.5|1796.5|1795.5|1770|1768.5|61137
1626771600000|2021-07-20 09:00:00|1770.5|1769|1781.5|1780|1783|1782|1765|1763.5|53511
1626775200000|2021-07-20 10:00:00|1781|1779.5|1766.5|1765.5|1783.5|1782.5|1766|1765.5|46990
1626778800000|2021-07-20 11:00:00|1766|1765|1765|1764.5|1767|1766|1756.5|1756|63273
1626782400000|2021-07-20 12:00:00|1764.5|1764|1765.5|1764|1773|1772|1756.5|1755|70771
1626786000000|2021-07-20 13:00:00|1766|1764.5|1744.5|1743|1769|1767.5|1739|1738|158738
1626789600000|2021-07-20 14:00:00|1745|1743.5|1734|1733|1749|1748.5|1733.5|1732.5|168948
1626793200000|2021-07-20 15:00:00|1734.5|1733.5|1732|1731.5|1744|1743|1732|1731.5|161532
1626850800000|2021-07-21 07:00:00|1754.5|1737|1761.5|1759.5|1766|1763.5|1741|1735.5|62762
1626854400000|2021-07-21 08:00:00|1762.5|1760|1770.5|1769|1787|1785|1762.5|1760|56291
1626858000000|2021-07-21 09:00:00|1770|1768.5|1792.5|1791.5|1793|1792|1764.5|1763.5|85540
1626861600000|2021-07-21 10:00:00|1791.5|1791|1790|1789.5|1795.5|1793.5|1784|1782.5|49543
1626865200000|2021-07-21 11:00:00|1789.5|1788.5|1787.5|1786.5|1792|1791|1784.5|1783.5|212148
1626868800000|2021-07-21 12:00:00|1788.5|1787|1795|1793.5|1796.5|1795.5|1786.5|1785|102469
1626872400000|2021-07-21 13:00:00|1794.5|1793|1800|1799|1800.5|1799.5|1786.5|1785|140394
1626876000000|2021-07-21 14:00:00|1799.5|1798.5|1792|1791|1806|1805|1790|1789|190491
1626879600000|2021-07-21 15:00:00|1791.5|1790.5|1797|1795.5|1797|1796|1790.5|1789.5|46879
1626937200000|2021-07-22 07:00:00|1799|1791|1803|1801.5|1806|1803.5|1786.5|1783.5|46058
1626940800000|2021-07-22 08:00:00|1802.5|1800.5|1804.5|1803.5|1806.5|1805|1795.5|1793.5|61871
1626944400000|2021-07-22 09:00:00|1804|1803|1819|1818|1822.5|1821.5|1803.5|1802.5|53314
1626948000000|2021-07-22 10:00:00|1820|1818.5|1819.5|1819|1824|1822.5|1816.5|1814.5|39241
1626951600000|2021-07-22 11:00:00|1820|1818.5|1822.5|1821.5|1825.5|1824.5|1817|1815|51788
1626955200000|2021-07-22 12:00:00|1822|1821|1825|1824|1834|1833|1821.5|1821|130382
1626958800000|2021-07-22 13:00:00|1824.5|1823.5|1843.5|1842.5|1844|1843.5|1823|1822|79920
1626962400000|2021-07-22 14:00:00|1843|1843|1841|1840|1850|1848.5|1834.5|1833.5|187066
1626966000000|2021-07-22 15:00:00|1841.5|1840.5|1843.5|1841.5|1847.5|1846.5|1840|1839.5|88765
1627023600000|2021-07-23 07:00:00|1866|1857.5|1863|1861|1869|1865.5|1848|1844|39889
1627027200000|2021-07-23 08:00:00|1862.5|1861.5|1861.5|1860.5|1867|1866|1853.5|1852.5|33527
1627030800000|2021-07-23 09:00:00|1861|1860|1860|1859|1868.5|1867.5|1858.5|1857.5|58329
1627034400000|2021-07-23 10:00:00|1860.5|1859.5|1865.5|1864.5|1866|1865|1859.5|1859|49149
1627038000000|2021-07-23 11:00:00|1866|1865|1858|1857|1868|1867|1856.5|1855.5|143491
1627041600000|2021-07-23 12:00:00|1857.5|1856.5|1854.5|1853.5|1858.5|1858|1847.5|1846.5|52448
1627045200000|2021-07-23 13:00:00|1854|1854|1864|1863|1864.5|1863.5|1845|1843.5|104491
1627048800000|2021-07-23 14:00:00|1864.5|1863.5|1865.5|1865|1872.5|1872|1860|1858.5|106345
1627052400000|2021-07-23 15:00:00|1865|1864.5|1879.5|1876.5|1879.5|1878.5|1863.5|1862.5|92165
1627282800000|2021-07-26 07:00:00|1886.5|1864|1868.5|1866.5|1886.5|1875.5|1851.5|1846.5|42880
1627286400000|2021-07-26 08:00:00|1868|1866|1874|1872.5|1875|1873.5|1865.5|1864|35341
1627290000000|2021-07-26 09:00:00|1873.5|1873|1857|1856|1873.5|1873|1851.5|1850|68334
1627293600000|2021-07-26 10:00:00|1856.5|1855.5|1849.5|1848|1857|1855.5|1846.5|1845|88649
1627297200000|2021-07-26 11:00:00|1849|1847.5|1848.5|1847|1857|1855.5|1847.5|1846|70646
1627300800000|2021-07-26 12:00:00|1848|1846.5|1844.5|1843|1848|1847|1838.5|1837.5|62414
1627304400000|2021-07-26 13:00:00|1844|1843.5|1855.5|1855|1857|1856|1837.5|1836|171811
1627308000000|2021-07-26 14:00:00|1856|1855.5|1845|1844|1856.5|1855.5|1845|1844|86707
1627311600000|2021-07-26 15:00:00|1845.5|1844.5|1848|1847|1849.5|1848.5|1844.5|1844|49403
1627369200000|2021-07-27 07:00:00|1833.5|1824|1830.5|1828.5|1849|1844|1811.5|1810.5|88171
1627372800000|2021-07-27 08:00:00|1830|1827.5|1840|1838.5|1840.5|1839.5|1821|1819.5|120203
1627376400000|2021-07-27 09:00:00|1840.5|1839|1844|1843|1850|1848.5|1832|1830.5|102574
1627380000000|2021-07-27 10:00:00|1844.5|1843.5|1845|1844|1854|1852.5|1843.5|1842|202621
1627383600000|2021-07-27 11:00:00|1844.5|1844.5|1853|1852|1856.5|1856|1844.5|1844.5|68347
1627387200000|2021-07-27 12:00:00|1852.5|1851.5|1856.5|1856|1862.5|1861.5|1852|1851.5|77305
1627390800000|2021-07-27 13:00:00|1857|1856.5|1855|1854|1863.5|1862.5|1853|1851.5|137899
1627394400000|2021-07-27 14:00:00|1855.5|1854.5|1839.5|1839|1855.5|1854.5|1838|1837|194992
1627398000000|2021-07-27 15:00:00|1839|1838|1844|1842.5|1846|1845.5|1839|1838|138856
1627455600000|2021-07-28 07:00:00|1841|1826|1852.5|1850.5|1860.5|1858|1837|1826|71252
1627459200000|2021-07-28 08:00:00|1852|1851|1854.5|1853|1858.5|1858|1849|1848|63495
1627462800000|2021-07-28 09:00:00|1855|1853.5|1854|1853|1859.5|1857.5|1849|1847|60019
1627466400000|2021-07-28 10:00:00|1854.5|1853.5|1852.5|1851|1856.5|1855.5|1849|1847.5|107123
1627470000000|2021-07-28 11:00:00|1852|1851.5|1856.5|1855|1858.5|1857.5|1850.5|1849.5|39537
1627473600000|2021-07-28 12:00:00|1856|1854.5|1852|1851|1856|1855.5|1849.5|1848.5|38423
1627477200000|2021-07-28 13:00:00|1853|1851.5|1863.5|1862|1867.5|1866|1852.5|1850|113237
1627480800000|2021-07-28 14:00:00|1863|1862.5|1867.5|1866.5|1878.5|1876|1861.5|1860.5|75927
1627484400000|2021-07-28 15:00:00|1867|1867|1861.5|1860|1870.5|1869.5|1861.5|1859.5|44223
1627542000000|2021-07-29 07:00:00|1866|1858|1833.5|1832|1872.5|1869|1824.5|1823.5|64689
1627545600000|2021-07-29 08:00:00|1834|1832.5|1838.5|1837.5|1846|1844.5|1831.5|1829|123519
1627549200000|2021-07-29 09:00:00|1839|1838|1832|1831.5|1842|1841|1828.5|1826.5|128855
1627552800000|2021-07-29 10:00:00|1831|1831|1828|1827|1834|1833|1824.5|1824|45913
1627556400000|2021-07-29 11:00:00|1828.5|1827.5|1832.5|1831.5|1835|1834|1827.5|1826.5|38971
1627560000000|2021-07-29 12:00:00|1832|1831|1841.5|1840.5|1845.5|1844.5|1832|1831|41761
1627563600000|2021-07-29 13:00:00|1841|1840|1842.5|1842|1848.5|1848|1840|1839.5|91946
1627567200000|2021-07-29 14:00:00|1843|1842.5|1843.5|1843|1845.5|1844.5|1831.5|1830|202182
1627570800000|2021-07-29 15:00:00|1843|1842.5|1856.5|1854.5|1856.5|1854.5|1843|1842.5|122301
1627628400000|2021-07-30 07:00:00|1849|1823.5|1833|1831.5|1849|1839.5|1805.5|1803|146281
1627632000000|2021-07-30 08:00:00|1832.5|1832|1837|1835.5|1845|1843.5|1826|1823.5|46448
1627635600000|2021-07-30 09:00:00|1836.5|1836|1851.5|1850.5|1854.5|1853.5|1834.5|1833|100208
1627639200000|2021-07-30 10:00:00|1852|1851|1857.5|1856|1858|1857|1850|1848.5|230288
1627642800000|2021-07-30 11:00:00|1857|1855.5|1856|1855|1858|1857.5|1846.5|1845.5|79494
1627646400000|2021-07-30 12:00:00|1855.5|1854.5|1850.5|1849.5|1856|1855.5|1849.5|1848.5|42733
1627650000000|2021-07-30 13:00:00|1851|1850|1854.5|1853.5|1857|1856|1849|1848|298153
1627653600000|2021-07-30 14:00:00|1854|1853|1855|1854.5|1857|1856.5|1851|1850.5|103850
1627657200000|2021-07-30 15:00:00|1854.5|1854|1854|1853.5|1856.5|1856|1851.5|1851|71399
1627887600000|2021-08-02 07:00:00|1863.5|1855|1862|1860.5|1871.5|1869.5|1853.5|1852|56397
1627891200000|2021-08-02 08:00:00|1861.5|1860|1855.5|1854|1867|1865.5|1853.5|1852.5|47084
1627894800000|2021-08-02 09:00:00|1855|1854.5|1864|1863|1867.5|1866|1852|1850.5|66507
1627898400000|2021-08-02 10:00:00|1863.5|1863.5|1855|1854|1871.5|1869.5|1855|1853.5|35923
1627902000000|2021-08-02 11:00:00|1854.5|1853.5|1861|1860|1866|1864|1852.5|1852|51646
1627905600000|2021-08-02 12:00:00|1861.5|1860.5|1862.5|1861.5|1866.5|1865|1852.5|1851|67699
1627909200000|2021-08-02 13:00:00|1863|1862|1852|1850.5|1865|1864|1845.5|1844.5|129396
1627912800000|2021-08-02 14:00:00|1850.5|1850|1871|1870|1871|1870|1850.5|1849|99497
1627916400000|2021-08-02 15:00:00|1870.5|1869.5|1870.5|1869|1874.5|1872.5|1864.5|1863.5|42252
1627974000000|2021-08-03 07:00:00|1889|1864|1863|1861|1889|1876.5|1860.5|1853.5|36766
1627977600000|2021-08-03 08:00:00|1863.5|1861.5|1860|1859|1873.5|1873|1858.5|1857|47291
1627981200000|2021-08-03 09:00:00|1860.5|1859.5|1863|1862|1867|1866.5|1859.5|1858.5|33235
1627984800000|2021-08-03 10:00:00|1862.5|1861.5|1851|1850|1864|1863.5|1849.5|1848|153188
1627988400000|2021-08-03 11:00:00|1850.5|1849.5|1845.5|1844.5|1856|1854.5|1845|1843|82327
1627992000000|2021-08-03 12:00:00|1845|1844|1842|1841|1847.5|1846.5|1840|1839|46171
1627995600000|2021-08-03 13:00:00|1841.5|1840.5|1847|1845.5|1857|1856|1840.5|1840|85755
1627999200000|2021-08-03 14:00:00|1847.5|1845|1839.5|1838.5|1851|1850|1836|1834.5|114013
1628002800000|2021-08-03 15:00:00|1840|1839|1840.5|1839.5|1843.5|1842.5|1838|1836.5|50785
1628060400000|2021-08-04 07:00:00|1846|1841|1834.5|1832.5|1846|1842.5|1824|1821.5|42521
1628064000000|2021-08-04 08:00:00|1834|1832|1813|1811.5|1834|1832.5|1810.5|1808.5|65118
1628067600000|2021-08-04 09:00:00|1813.5|1812|1817.5|1816.5|1820.5|1819.5|1813.5|1811.5|41321
1628071200000|2021-08-04 10:00:00|1818|1817|1818.5|1817.5|1824|1823|1816.5|1815.5|31051
1628074800000|2021-08-04 11:00:00|1818|1818|1818|1817.5|1821.5|1820.5|1814.5|1813|47298
1628078400000|2021-08-04 12:00:00|1818.5|1818|1821.5|1820.5|1821.5|1821|1817|1816|20458
1628082000000|2021-08-04 13:00:00|1822|1821|1821.5|1820.5|1829|1828.5|1818|1817.5|82009
1628085600000|2021-08-04 14:00:00|1821|1821|1796|1794.5|1822|1821.5|1794|1793.5|475672
1628089200000|2021-08-04 15:00:00|1796.5|1795|1796|1795.5|1801|1800|1795|1794|72322
1628146800000|2021-08-05 07:00:00|1797.5|1779|1797|1795|1804.5|1803|1780.5|1774.5|29967
1628150400000|2021-08-05 08:00:00|1796.5|1794.5|1797.5|1796|1800|1798|1792.5|1791|42149
1628154000000|2021-08-05 09:00:00|1797|1796.5|1789.5|1788.5|1799.5|1799|1786|1784.5|39455
1628157600000|2021-08-05 10:00:00|1790|1789|1793|1792|1797|1795.5|1788|1787|21278
1628161200000|2021-08-05 11:00:00|1793.5|1792.5|1790.5|1789.5|1795.5|1794|1788.5|1787|23275
1628164800000|2021-08-05 12:00:00|1791|1790|1783.5|1782|1793|1791.5|1783|1782|29417
1628168400000|2021-08-05 13:00:00|1783|1781.5|1781.5|1780|1785|1783.5|1764|1763.5|159097
1628172000000|2021-08-05 14:00:00|1781|1779.5|1785.5|1784.5|1792|1791|1771|1770.5|131184
1628175600000|2021-08-05 15:00:00|1786|1785|1787.5|1787|1788.5|1787.5|1783.5|1783|99795
1628233200000|2021-08-06 07:00:00|1796|1793|1775.5|1774|1796|1793|1770|1767.5|70855
1628236800000|2021-08-06 08:00:00|1776|1774.5|1790|1789|1790.5|1789|1776|1774|46251
1628240400000|2021-08-06 09:00:00|1790.5|1789.5|1800.5|1798.5|1802|1801.5|1788.5|1787.5|47404
1628244000000|2021-08-06 10:00:00|1800|1799|1813|1811.5|1814|1812.5|1798.5|1798|31135
1628247600000|2021-08-06 11:00:00|1812.5|1812|1815|1814|1816|1815.5|1806.5|1805.5|23805
1628251200000|2021-08-06 12:00:00|1814.5|1813.5|1799.5|1798.5|1824|1822.5|1798.5|1797|39497
1628254800000|2021-08-06 13:00:00|1800.5|1799|1806|1805|1812.5|1811|1798.5|1797|63350
1628258400000|2021-08-06 14:00:00|1805.5|1805.5|1799|1798|1809|1808|1794|1793|82518
1628262000000|2021-08-06 15:00:00|1799.5|1798.5|1799|1797.5|1803|1802|1797|1796|73623
1628492400000|2021-08-09 07:00:00|1799|1781.5|1785|1784|1812.5|1799.5|1780.5|1772.5|43332
1628496000000|2021-08-09 08:00:00|1784.5|1783|1781.5|1780|1787|1785.5|1777.5|1776|54095
1628499600000|2021-08-09 09:00:00|1781|1779.5|1783|1782|1786|1785|1778.5|1778|38209
1628503200000|2021-08-09 10:00:00|1783.5|1782.5|1789.5|1788.5|1791|1790|1783|1782.5|18450
1628506800000|2021-08-09 11:00:00|1789|1788|1786.5|1786|1792.5|1792|1784|1783|20768
1628510400000|2021-08-09 12:00:00|1787|1786.5|1786|1785|1790|1789.5|1785.5|1784|20767
1628514000000|2021-08-09 13:00:00|1785.5|1784.5|1789.5|1789|1795|1794.5|1784.5|1784|38296
1628517600000|2021-08-09 14:00:00|1789|1788.5|1784.5|1784|1794|1792.5|1783|1782|51223
1628521200000|2021-08-09 15:00:00|1785.5|1783.5|1793.5|1791.5|1793.5|1792|1784.5|1783.5|44987
1628578800000|2021-08-10 07:00:00|1796|1794|1795.5|1793.5|1814|1812.5|1789.5|1787|35531
1628582400000|2021-08-10 08:00:00|1795|1794|1790.5|1789.5|1800.5|1799.5|1789.5|1788|61057
1628586000000|2021-08-10 09:00:00|1791|1790|1796.5|1795.5|1798|1796.5|1783.5|1782|66380
1628589600000|2021-08-10 10:00:00|1797|1796|1798.5|1798|1806|1805|1793.5|1792|55664
1628593200000|2021-08-10 11:00:00|1798|1797.5|1817.5|1817|1818|1817.5|1798|1797.5|33198
1628596800000|2021-08-10 12:00:00|1817|1816.5|1814.5|1813.5|1822.5|1821.5|1810|1809|54180
1628600400000|2021-08-10 13:00:00|1815|1814|1812.5|1811|1817.5|1817|1799.5|1798|177132
1628604000000|2021-08-10 14:00:00|1812|1810.5|1794|1793.5|1812|1811|1793|1791.5|92982
1628607600000|2021-08-10 15:00:00|1793|1793|1793|1792|1793.5|1793|1788.5|1788|73728
1628665200000|2021-08-11 07:00:00|1798.5|1786.5|1800|1798.5|1806|1800.5|1783.5|1779|124765
1628668800000|2021-08-11 08:00:00|1799.5|1798|1792|1791|1800|1799|1790|1789|34872
1628672400000|2021-08-11 09:00:00|1792.5|1791.5|1809.5|1809|1811.5|1810|1792|1791|54942
1628676000000|2021-08-11 10:00:00|1810|1809.5|1813|1812|1816|1815|1807|1806|105692
1628679600000|2021-08-11 11:00:00|1812.5|1812.5|1806|1805|1812.5|1812.5|1801|1799.5|86846
1628683200000|2021-08-11 12:00:00|1805.5|1804.5|1802|1801.5|1806|1805|1798|1797|80449
1628686800000|2021-08-11 13:00:00|1802.5|1802|1796.5|1795.5|1811.5|1810.5|1794|1792.5|167089
1628690400000|2021-08-11 14:00:00|1797|1796|1791.5|1790.5|1802|1801|1784.5|1783.5|227226
1628694000000|2021-08-11 15:00:00|1792|1791|1795|1794.5|1796|1795.5|1792|1790.5|85491
1628751600000|2021-08-12 07:00:00|1802|1796.5|1792|1790|1802|1796.5|1777|1775.5|63636
1628755200000|2021-08-12 08:00:00|1791.5|1790.5|1784|1783|1795|1793.5|1782|1780.5|48503
1628758800000|2021-08-12 09:00:00|1784.5|1783.5|1792|1791|1792.5|1791|1776|1775|51583
1628762400000|2021-08-12 10:00:00|1791.5|1790.5|1789|1787|1799|1798|1787.5|1786|48453
1628766000000|2021-08-12 11:00:00|1789.5|1787.5|1785|1784|1791|1789.5|1784|1783|22686
1628769600000|2021-08-12 12:00:00|1784.5|1783.5|1780.5|1779.5|1784.5|1783.5|1777|1776|34382
1628773200000|2021-08-12 13:00:00|1781|1780|1783|1782|1788|1786.5|1776|1775.5|40340
1628776800000|2021-08-12 14:00:00|1782.5|1782.5|1795.5|1794|1796|1795|1779|1778|58230
1628780400000|2021-08-12 15:00:00|1795|1793.5|1803.5|1802|1806.5|1805|1793.5|1792.5|49620
1628838000000|2021-08-13 07:00:00|1814.5|1795.5|1802.5|1801.5|1814.5|1812.5|1794|1786.5|35087
1628841600000|2021-08-13 08:00:00|1803|1802|1808|1807|1813|1811.5|1802|1801.5|32794
1628845200000|2021-08-13 09:00:00|1808.5|1807.5|1822|1821|1825|1824|1808.5|1807.5|69676
1628848800000|2021-08-13 10:00:00|1822.5|1821.5|1805.5|1804.5|1829|1828|1804|1803|124764
1628852400000|2021-08-13 11:00:00|1806|1805|1794|1792.5|1806|1805|1788|1786|48986
1628856000000|2021-08-13 12:00:00|1794.5|1793|1780.5|1779.5|1797|1796|1774.5|1773.5|62267
1628859600000|2021-08-13 13:00:00|1780|1779|1771|1770|1782.5|1782|1769.5|1768|75866
1628863200000|2021-08-13 14:00:00|1771.5|1770.5|1780|1779|1785|1784.5|1771.5|1770.5|91144
1628866800000|2021-08-13 15:00:00|1780.5|1779.5|1780.5|1780|1781.5|1780.5|1777.5|1776|57380
1629097200000|2021-08-16 07:00:00|1785|1761.5|1791|1789.5|1793|1792|1763|1761.5|51640
1629100800000|2021-08-16 08:00:00|1790|1789|1786|1785|1799.5|1797|1785|1783|34390
1629104400000|2021-08-16 09:00:00|1785.5|1784.5|1787.5|1786.5|1789.5|1788|1783|1781.5|81176
1629108000000|2021-08-16 10:00:00|1787|1786|1785.5|1784.5|1788.5|1787.5|1773.5|1771.5|54294
1629111600000|2021-08-16 11:00:00|1785|1784|1786|1785|1793|1792|1784|1782.5|42205
1629115200000|2021-08-16 12:00:00|1785.5|1784.5|1788|1787|1796|1794.5|1785|1784|41613
1629118800000|2021-08-16 13:00:00|1788.5|1787.5|1792|1790.5|1792|1790.5|1780.5|1779|49507
1629122400000|2021-08-16 14:00:00|1791.5|1791|1792|1791|1801.5|1801|1785.5|1785|271250
1629126000000|2021-08-16 15:00:00|1792.5|1791.5|1811.5|1809.5|1812.5|1812|1792.5|1790.5|79017
1629183600000|2021-08-17 07:00:00|1814|1804|1810|1808.5|1830.5|1827|1790|1780|132275
1629187200000|2021-08-17 08:00:00|1809.5|1808|1811.5|1810.5|1820.5|1819|1809|1808|79430
1629190800000|2021-08-17 09:00:00|1811|1810|1812|1810.5|1815.5|1814|1804|1803|77272
1629194400000|2021-08-17 10:00:00|1811.5|1811|1811.5|1811|1812.5|1812|1810.5|1810|56209
1629198000000|2021-08-17 11:00:00|1812|1811.5|1808|1807.5|1813|1812|1805.5|1805|90954
1629201600000|2021-08-17 12:00:00|1807.5|1807|1814.5|1813|1819|1817|1806.5|1806|69621
1629205200000|2021-08-17 13:00:00|1814|1812.5|1815|1814|1820|1819|1809|1807.5|120214
1629208800000|2021-08-17 14:00:00|1814.5|1813.5|1836.5|1835.5|1837|1836.5|1810.5|1809.5|151161
1629212400000|2021-08-17 15:00:00|1836|1836|1840.5|1839|1845|1844.5|1835.5|1835|132932
1629270000000|2021-08-18 07:00:00|1854.5|1849|1868.5|1867.5|1877.5|1874|1854.5|1849|96228
1629273600000|2021-08-18 08:00:00|1868|1867|1868.5|1867|1871|1869.5|1855.5|1854.5|49805
1629277200000|2021-08-18 09:00:00|1869|1867.5|1874.5|1873.5|1875.5|1874|1866|1864.5|52679
1629280800000|2021-08-18 10:00:00|1874|1873|1875|1874|1875.5|1874.5|1862.5|1861.5|53489
1629284400000|2021-08-18 11:00:00|1874.5|1873.5|1866|1865|1875.5|1874.5|1866|1864.5|70273
1629288000000|2021-08-18 12:00:00|1866.5|1865.5|1869.5|1868.5|1874.5|1873.5|1865.5|1864.5|69998
1629291600000|2021-08-18 13:00:00|1869|1868|1870|1868.5|1875|1874|1865|1864|90330
1629295200000|2021-08-18 14:00:00|1870.5|1869|1885|1884.5|1889.5|1888.5|1870|1869|173884
1629298800000|2021-08-18 15:00:00|1884.5|1884|1883.5|1882.5|1887|1886.5|1881.5|1880.5|91265
1629356400000|2021-08-19 07:00:00|1871|1867|1878|1876.5|1896|1895|1866.5|1856.5|181998
1629360000000|2021-08-19 08:00:00|1877.5|1876|1873|1871.5|1880.5|1880|1867.5|1866.5|75129
1629363600000|2021-08-19 09:00:00|1873.5|1872|1880|1879|1882.5|1881.5|1868.5|1866.5|56573
1629367200000|2021-08-19 10:00:00|1880.5|1879.5|1890.5|1889|1893|1892|1878.5|1877.5|54662
1629370800000|2021-08-19 11:00:00|1891|1889.5|1886.5|1885.5|1893|1892|1880.5|1880|37143
1629374400000|2021-08-19 12:00:00|1887|1886|1876|1874.5|1893.5|1892.5|1874|1873.5|59856
1629378000000|2021-08-19 13:00:00|1875.5|1874|1885|1884|1891|1889|1875|1874|100074
1629381600000|2021-08-19 14:00:00|1886|1884.5|1897|1896|1902|1901|1885|1884.5|124025
1629385200000|2021-08-19 15:00:00|1897.5|1896.5|1898|1895.5|1903.5|1902|1896|1895|95425
1629442800000|2021-08-20 07:00:00|1905.5|1900|1915|1913.5|1924.5|1923.5|1897.5|1893|113124
1629446400000|2021-08-20 08:00:00|1915.5|1914|1919|1917.5|1923.5|1922|1914|1912.5|60494
1629450000000|2021-08-20 09:00:00|1920|1918|1909|1907.5|1922.5|1921|1906.5|1906|175772
1629453600000|2021-08-20 10:00:00|1908.5|1907|1907.5|1906.5|1911.5|1910.5|1901|1900|104817
1629457200000|2021-08-20 11:00:00|1907|1906|1915|1914|1918.5|1918|1907|1906|58093
1629460800000|2021-08-20 12:00:00|1914.5|1913|1915.5|1914.5|1918|1916.5|1910.5|1909|66022
1629464400000|2021-08-20 13:00:00|1915|1914|1925.5|1924.5|1929|1928|1914|1913|110155
1629468000000|2021-08-20 14:00:00|1926|1925|1927.5|1926|1940|1938.5|1919|1918|130747
1629471600000|2021-08-20 15:00:00|1927|1926.5|1923.5|1922.5|1927|1926.5|1920.5|1919.5|87292
1629702000000|2021-08-23 07:00:00|1930|1914.5|1947.5|1946.5|1950|1948.5|1926.5|1914.5|52389
1629705600000|2021-08-23 08:00:00|1947|1945|1951.5|1950|1954.5|1952|1942.5|1942|43883
1629709200000|2021-08-23 09:00:00|1951|1949.5|1945.5|1944|1955|1953.5|1939|1938|72526
1629712800000|2021-08-23 10:00:00|1946|1944.5|1950.5|1949.5|1952|1950.5|1943|1942|48015
1629716400000|2021-08-23 11:00:00|1951|1950|1952|1951|1954.5|1953|1947.5|1947|34072
1629720000000|2021-08-23 12:00:00|1952.5|1951.5|1945|1944.5|1953.5|1952.5|1943.5|1943|77271
1629723600000|2021-08-23 13:00:00|1944.5|1944|1948.5|1947.5|1951|1950|1941|1939.5|156726
1629727200000|2021-08-23 14:00:00|1949|1948|1955|1954|1959.5|1958.5|1947.5|1946.5|154102
1629730800000|2021-08-23 15:00:00|1954.5|1954.5|1962|1961|1962.5|1961|1953|1952|82822
1629788400000|2021-08-24 07:00:00|1967.5|1943.5|1979|1978|1983|1981.5|1958|1943.5|671831
1629792000000|2021-08-24 08:00:00|1979.5|1979|1985.5|1984.5|1988|1987.5|1979|1978|68272
1629795600000|2021-08-24 09:00:00|1985|1985|1986.5|1985.5|1989.5|1988.5|1982.5|1981.5|56722
1629799200000|2021-08-24 10:00:00|1986|1985|1997|1995.5|1997|1996|1985.5|1984|43374
1629802800000|2021-08-24 11:00:00|1996.5|1996|2009|2007|2009|2007|1996.5|1996|68211
1629806400000|2021-08-24 12:00:00|2010|2008|2022|2020|2023|2022|2003|2002|88718
1629810000000|2021-08-24 13:00:00|2021|2019|2007|2005|2024|2023|2005|2004|146964
1629813600000|2021-08-24 14:00:00|2006|2004|1994.5|1993.5|2006|2004|1989|1988|109187
1629817200000|2021-08-24 15:00:00|1995|1994|1996|1994.5|1999|1998.5|1989|1988|128752
1629874800000|2021-08-25 07:00:00|1999.5|1991.5|2011|2009|2025|2023|1994|1990.5|63797
1629878400000|2021-08-25 08:00:00|2010|2008|2031|2029|2031|2030|2010|2008|65834
1629882000000|2021-08-25 09:00:00|2030|2030|2035|2033|2039|2038|2029|2028|57128
1629885600000|2021-08-25 10:00:00|2036|2034|2065|2063|2065|2064|2036|2034|131758
1629889200000|2021-08-25 11:00:00|2064|2064|2058|2056|2068|2067|2053|2052|97700
1629892800000|2021-08-25 12:00:00|2057|2055|2057|2056|2059|2058|2049|2048|46457
1629896400000|2021-08-25 13:00:00|2056|2055|2046|2044|2063|2062|2045|2044|157796
1629900000000|2021-08-25 14:00:00|2045|2045|2055|2053|2058|2056|2045|2043|130586
1629903600000|2021-08-25 15:00:00|2056|2054|2057|2054|2059|2058|2054|2052|150656
1629961200000|2021-08-26 07:00:00|2051|2038|2080|2078|2085|2083|2031|2027|96255
1629964800000|2021-08-26 08:00:00|2079|2077|2077|2075|2082|2081|2065|2064|46223
1629968400000|2021-08-26 09:00:00|2078|2076|2086|2084|2086|2085|2071|2068|102979
1629972000000|2021-08-26 10:00:00|2085|2085|2087|2085|2088|2087|2076|2073|47605
1629975600000|2021-08-26 11:00:00|2088|2086|2081|2080|2090|2089|2079|2077|43910
1629979200000|2021-08-26 12:00:00|2082|2081|2074|2072|2085|2084|2074|2072|44494
1629982800000|2021-08-26 13:00:00|2073|2073|2068|2067|2078|2077|2068|2067|54469
1629986400000|2021-08-26 14:00:00|2069|2068|2077|2075|2085|2083|2068|2067|98702
1629990000000|2021-08-26 15:00:00|2076|2076|2076|2074|2080|2079|2073|2072|74404
1630047600000|2021-08-27 07:00:00|2070|2052|2074|2072|2089|2077|2065|2052|32607
1630051200000|2021-08-27 08:00:00|2073|2071|2070|2069|2074|2073|2069|2067|32124
1630054800000|2021-08-27 09:00:00|2069|2068|2051|2049|2071|2070|2048|2046|31599
1630058400000|2021-08-27 10:00:00|2050|2048|2037|2035|2050|2049|2036|2034|27292
1630062000000|2021-08-27 11:00:00|2038|2036|2031|2029|2038|2037|2023|2022|87887
1630065600000|2021-08-27 12:00:00|2030|2028|2035|2034|2039|2038|2029|2028|25853
1630069200000|2021-08-27 13:00:00|2036|2035|2034|2033|2037|2036|2027|2026|84525
1630072800000|2021-08-27 14:00:00|2033|2032|2043|2042|2047|2046|2028|2026|68436
1630076400000|2021-08-27 15:00:00|2044|2043|2046|2044|2046|2044|2040|2038|64378
1630393200000|2021-08-31 07:00:00|2048|2044|2022|2019|2066|2062|2022|2019|204931
1630396800000|2021-08-31 08:00:00|2023|2020|2022|2020|2031|2029|2018|2016|37357
1630400400000|2021-08-31 09:00:00|2023|2021|2023|2021|2033|2032|2019|2017|33258
1630404000000|2021-08-31 10:00:00|2022|2020|2019|2017|2030|2028|2015|2013|54730
1630407600000|2021-08-31 11:00:00|2020|2018|2023|2021|2023|2022|2008|2005|46975
1630411200000|2021-08-31 12:00:00|2022|2022|2020|2019|2031|2029|2018|2017|27112
1630414800000|2021-08-31 13:00:00|2019|2018|2030|2028|2041|2038|2019|2018|105231
1630418400000|2021-08-31 14:00:00|2029|2027|2006|2005|2030|2029|2001|1999.5|148326
1630422000000|2021-08-31 15:00:00|2007|2004|2015|2013|2015|2013|2004|2003|150510
1630479600000|2021-09-01 07:00:00|2033|2021|2047|2045|2050|2048|2017|2013|41571
1630483200000|2021-09-01 08:00:00|2046|2044|2042|2040|2052|2051|2040|2037|33733
1630486800000|2021-09-01 09:00:00|2041|2041|2058|2056|2060|2059|2041|2041|44434
1630490400000|2021-09-01 10:00:00|2057|2057|2075|2073|2081|2080|2056|2055|116267
1630494000000|2021-09-01 11:00:00|2076|2074|2069|2068|2076|2074|2063|2061|29291
1630497600000|2021-09-01 12:00:00|2068|2067|2072|2071|2074|2073|2066|2064|73746
1630501200000|2021-09-01 13:00:00|2071|2070|2075|2073|2081|2080|2068|2067|247900
1630504800000|2021-09-01 14:00:00|2074|2072|2081|2079|2084|2082|2070|2068|147133
1630508400000|2021-09-01 15:00:00|2080|2080|2091|2088|2092|2090|2080|2078|140240
1630566000000|2021-09-02 07:00:00|2080|2074|2096|2094|2100|2097|2076|2071|59456
1630569600000|2021-09-02 08:00:00|2095|2095|2101|2099|2101|2099|2094|2092|38023
1630573200000|2021-09-02 09:00:00|2102|2100|2090|2089|2106|2104|2086|2085|64600
1630576800000|2021-09-02 10:00:00|2089|2088|2090|2089|2097|2095|2084|2082|37652
1630580400000|2021-09-02 11:00:00|2091|2090|2100|2097|2102|2101|2089|2088|39948
1630584000000|2021-09-02 12:00:00|2101|2098|2094|2092|2101|2100|2094|2092|21032
1630587600000|2021-09-02 13:00:00|2093|2093|2093|2091|2102|2101|2091|2090|54599
1630591200000|2021-09-02 14:00:00|2092|2092|2101|2099|2101|2099|2090|2088|40251
1630594800000|2021-09-02 15:00:00|2100|2098|2099|2097|2102|2101|2095|2093|60226
1630652400000|2021-09-03 07:00:00|2092|2082|2048|2046|2099|2092|2043|2041|126388
1630656000000|2021-09-03 08:00:00|2049|2047|2040|2038|2054|2053|2040|2038|53381
1630659600000|2021-09-03 09:00:00|2041|2039|2044|2041|2052|2049|2034|2032|73593
1630663200000|2021-09-03 10:00:00|2043|2042|2029|2027|2044|2043|2028|2027|74225
1630666800000|2021-09-03 11:00:00|2028|2026|2028|2027|2031|2030|2022|2020|44147
1630670400000|2021-09-03 12:00:00|2029|2028|2011|2009|2030|2028|2007|2005|142472
1630674000000|2021-09-03 13:00:00|2012|2010|2027|2025|2031|2030|1994|1992|184891
1630677600000|2021-09-03 14:00:00|2026|2024|2011|2010|2026|2025|2010|2009|119997
1630681200000|2021-09-03 15:00:00|2010|2009|2013|2011|2013|2012|2003|2002|153121
1630911600000|2021-09-06 07:00:00|2023|2003|2029|2027|2035|2033|2004|1998.5|32243
1630915200000|2021-09-06 08:00:00|2030|2028|2027|2025|2038|2036|2026|2024|31342
1630918800000|2021-09-06 09:00:00|2025|2024|2025|2023|2027|2025|2019|2018|25076
1630922400000|2021-09-06 10:00:00|2024|2024|2026|2025|2029|2027|2023|2022|19066
1630926000000|2021-09-06 11:00:00|2027|2024|2023|2021|2027|2024|2021|2020|14125
1630929600000|2021-09-06 12:00:00|2022|2020|2023|2022|2026|2025|2021|2020|18251
1630933200000|2021-09-06 13:00:00|2024|2023|2012|2010|2024|2023|2010|2009|24000
1630936800000|2021-09-06 14:00:00|2013|2011|2010|2008|2014|2012|2006|2005|50670
1630940400000|2021-09-06 15:00:00|2011|2009|2012|2010|2014|2012|2010|2009|17431
1630998000000|2021-09-07 07:00:00|2025|2000|1990.5|1989|2025|2017|1985|1982|62767
1631001600000|2021-09-07 08:00:00|1991|1988.5|1990|1988.5|1991|1989.5|1985.5|1984.5|37329
1631005200000|2021-09-07 09:00:00|1990.5|1988|1984|1982|1990.5|1989|1978.5|1977|26992
1631008800000|2021-09-07 10:00:00|1983.5|1982.5|1981.5|1980|1986|1985|1975.5|1975|53516
1631012400000|2021-09-07 11:00:00|1982|1979.5|1980|1978|1990.5|1989.5|1978.5|1977|44542
1631016000000|2021-09-07 12:00:00|1979.5|1977.5|1977.5|1976.5|1984.5|1983.5|1977|1975|54053
1631019600000|2021-09-07 13:00:00|1977|1976|1973|1971.5|1981|1980|1968.5|1966.5|88750
1631023200000|2021-09-07 14:00:00|1972.5|1971|1972.5|1971|1974.5|1973.5|1963.5|1962.5|122532
1631026800000|2021-09-07 15:00:00|1972|1970.5|1964.5|1963.5|1972|1971|1963|1962|74330
1631084400000|2021-09-08 07:00:00|1957.5|1950|1957.5|1955.5|1973.5|1973|1945.5|1941.5|78434
1631088000000|2021-09-08 08:00:00|1958|1956|1954.5|1953.5|1963|1962|1950.5|1949|77918
1631091600000|2021-09-08 09:00:00|1955.5|1954|1950.5|1949.5|1965.5|1963.5|1950.5|1949|81708
1631095200000|2021-09-08 10:00:00|1951|1950|1955.5|1954.5|1961.5|1960|1945|1944|69680
1631098800000|2021-09-08 11:00:00|1956|1955.5|1953.5|1952.5|1959.5|1958.5|1949|1947.5|42165
1631102400000|2021-09-08 12:00:00|1954|1952|1954|1953|1958.5|1957|1949.5|1949|46931
1631106000000|2021-09-08 13:00:00|1954.5|1953.5|1962|1960.5|1962|1960.5|1949|1948|81942
1631109600000|2021-09-08 14:00:00|1961.5|1961|1945|1944|1962|1961|1941|1940|146599
1631113200000|2021-09-08 15:00:00|1944.5|1943.5|1952|1951|1952.5|1951.5|1944.5|1943.5|98422
1631170800000|2021-09-09 07:00:00|1947.5|1930|1913.5|1911|1947.5|1940.5|1911|1909|94484
1631174400000|2021-09-09 08:00:00|1914|1911.5|1906.5|1905.5|1918.5|1917|1901.5|1900.5|84617
1631178000000|2021-09-09 09:00:00|1906|1906|1915|1913|1919|1918|1901|1899|69531
1631181600000|2021-09-09 10:00:00|1914.5|1913.5|1916|1915|1917|1915.5|1909.5|1908|47397
1631185200000|2021-09-09 11:00:00|1916.5|1915.5|1913|1912.5|1920.5|1919|1912.5|1911|74127
1631188800000|2021-09-09 12:00:00|1912.5|1912|1913|1912|1916|1915|1909|1908|57278
1631192400000|2021-09-09 13:00:00|1913.5|1912.5|1905|1903.5|1917|1916.5|1901|1900|119426
1631196000000|2021-09-09 14:00:00|1905.5|1904|1910.5|1910|1912.5|1912|1905|1904|151668
1631199600000|2021-09-09 15:00:00|1911|1910.5|1910|1909.5|1912.5|1911.5|1909.5|1908.5|72313
1631257200000|2021-09-10 07:00:00|1916|1911|1928|1926|1937.5|1936|1908.5|1901|40008
1631260800000|2021-09-10 08:00:00|1927.5|1926.5|1921.5|1920.5|1929|1927.5|1909.5|1908|31567
1631264400000|2021-09-10 09:00:00|1922|1921|1919.5|1918.5|1926|1925|1918.5|1917|34597
1631268000000|2021-09-10 10:00:00|1919|1918|1925|1924|1929.5|1928.5|1917|1916|30826
1631271600000|2021-09-10 11:00:00|1925.5|1924.5|1914.5|1913.5|1925.5|1924.5|1913.5|1912.5|24249
1631275200000|2021-09-10 12:00:00|1915|1914|1908|1906.5|1917.5|1916.5|1907.5|1906.5|25289
1631278800000|2021-09-10 13:00:00|1908.5|1907|1904.5|1903.5|1909|1908|1894.5|1893.5|96661
1631282400000|2021-09-10 14:00:00|1904|1903|1898|1897|1909|1908|1892.5|1891.5|206299
1631286000000|2021-09-10 15:00:00|1898.5|1897.5|1907.5|1905|1910.5|1910|1896.5|1895|135852
1631516400000|2021-09-13 07:00:00|1920.5|1901|1895|1893.5|1920.5|1917|1890|1888.5|61972
1631520000000|2021-09-13 08:00:00|1894.5|1893|1887.5|1886.5|1895.5|1894|1885.5|1884.5|51525
1631523600000|2021-09-13 09:00:00|1888|1887|1885.5|1883.5|1889|1887.5|1867.5|1867|65767
1631527200000|2021-09-13 10:00:00|1886|1884|1884.5|1883.5|1890.5|1889|1878|1877|40024
1631530800000|2021-09-13 11:00:00|1884|1883|1889|1887|1893.5|1891.5|1883.5|1882.5|35886
1631534400000|2021-09-13 12:00:00|1890|1887.5|1894|1893|1894.5|1893.5|1883.5|1882|50297
1631538000000|2021-09-13 13:00:00|1893.5|1892.5|1894.5|1894|1895.5|1894|1883.5|1882.5|116339
1631541600000|2021-09-13 14:00:00|1894|1893.5|1890|1888.5|1906.5|1905.5|1889|1887.5|95391
1631545200000|2021-09-13 15:00:00|1889.5|1889|1891|1889|1892.5|1892|1885.5|1884.5|52135
1631602800000|2021-09-14 07:00:00|1810|1779.5|1835.5|1834|1850.5|1845|1757|1755|368653
1631606400000|2021-09-14 08:00:00|1836|1834.5|1841|1839.5|1843|1841.5|1830.5|1827.5|76445
1631610000000|2021-09-14 09:00:00|1841.5|1840|1835.5|1833.5|1848.5|1847|1833.5|1831|97120
1631613600000|2021-09-14 10:00:00|1835|1833|1856|1854.5|1858|1854.5|1822.5|1821|131449
1631617200000|2021-09-14 11:00:00|1855.5|1854|1870|1869.5|1872|1871|1849.5|1848|164671
1631620800000|2021-09-14 12:00:00|1870.5|1869|1906|1904|1912.5|1910.5|1864.5|1862.5|271587
1631624400000|2021-09-14 13:00:00|1905.5|1904.5|1892.5|1891.5|1911|1909|1890.5|1890|200376
1631628000000|2021-09-14 14:00:00|1892|1890.5|1874|1873|1894|1893|1862.5|1860.5|184034
1631631600000|2021-09-14 15:00:00|1873.5|1872.5|1872|1871|1874.5|1873.5|1868.5|1866.5|95877
1631689200000|2021-09-15 07:00:00|1859.5|1850.5|1853|1851.5|1870|1868.5|1847|1845.5|103091
1631692800000|2021-09-15 08:00:00|1853.5|1852|1848.5|1847|1858|1857|1846|1844.5|144761
1631696400000|2021-09-15 09:00:00|1848|1846.5|1853.5|1853|1855|1854|1842.5|1841.5|117054
1631700000000|2021-09-15 10:00:00|1853|1852.5|1846.5|1846|1853|1852.5|1846.5|1846|45946
1631703600000|2021-09-15 11:00:00|1847|1845.5|1839|1838|1849|1848.5|1837.5|1836.5|44494
1631707200000|2021-09-15 12:00:00|1838.5|1837.5|1841|1839.5|1842.5|1842|1837.5|1836.5|86455
1631710800000|2021-09-15 13:00:00|1840.5|1840|1820.5|1819|1845.5|1845|1816|1814.5|140010
1631714400000|2021-09-15 14:00:00|1821|1819.5|1812.5|1811.5|1822.5|1821.5|1810|1809|215318
1631718000000|2021-09-15 15:00:00|1813|1812|1813.5|1813|1817|1816|1810.5|1810|121850
1631775600000|2021-09-16 07:00:00|1828|1806.5|1808.5|1807|1828|1821|1805|1802.5|80929
1631779200000|2021-09-16 08:00:00|1808|1806.5|1803.5|1802|1809.5|1808|1801.5|1800|73664
1631782800000|2021-09-16 09:00:00|1803|1802.5|1810|1809|1811.5|1810|1800|1798.5|71016
1631786400000|2021-09-16 10:00:00|1809.5|1808.5|1804.5|1803|1809.5|1808.5|1803|1802.5|89357
1631790000000|2021-09-16 11:00:00|1804|1802.5|1791|1790|1804.5|1804|1789.5|1787.5|83724
1631793600000|2021-09-16 12:00:00|1790.5|1789.5|1783.5|1782.5|1790.5|1789.5|1781|1780|97088
1631797200000|2021-09-16 13:00:00|1784|1783|1769.5|1768|1784|1783.5|1769|1767.5|145557
1631800800000|2021-09-16 14:00:00|1769|1767.5|1779|1778.5|1783.5|1782|1764.5|1764|332294
1631804400000|2021-09-16 15:00:00|1778.5|1778|1777.5|1776|1782.5|1781.5|1774.5|1773.5|85287
1631862000000|2021-09-17 07:00:00|1786|1777.5|1776|1774.5|1798|1794.5|1773.5|1770|128726
1631865600000|2021-09-17 08:00:00|1775.5|1774|1772.5|1771|1776|1775.5|1763|1761.5|207625
1631869200000|2021-09-17 09:00:00|1772|1771.5|1761|1760.5|1772.5|1771.5|1758|1757|139244
1631872800000|2021-09-17 10:00:00|1760.5|1760|1755.5|1754.5|1761|1760|1752.5|1751|424479
1631876400000|2021-09-17 11:00:00|1756|1754|1752.5|1751|1761|1760.5|1746|1745.5|105609
1631880000000|2021-09-17 12:00:00|1752|1751.5|1742|1741|1760.5|1759.5|1742|1740.5|523495
1631883600000|2021-09-17 13:00:00|1741.5|1741.5|1727|1726|1749|1748|1726.5|1725.5|148240
1631887200000|2021-09-17 14:00:00|1726.5|1725.5|1713|1711.5|1728.5|1727.5|1711|1710|205825
1631890800000|2021-09-17 15:00:00|1713.5|1712|1703|1701|1713.5|1712.5|1703|1701|241463
1632121200000|2021-09-20 07:00:00|1686|1680|1656.5|1655|1686|1680|1634.5|1633|391464
1632124800000|2021-09-20 08:00:00|1657|1656|1663|1661.5|1676.5|1673|1641.5|1640|202433
1632128400000|2021-09-20 09:00:00|1662.5|1662|1671|1670|1672.5|1671.5|1662|1661.5|68392
1632132000000|2021-09-20 10:00:00|1670.5|1669.5|1652.5|1651.5|1671|1669.5|1650.5|1650|78129
1632135600000|2021-09-20 11:00:00|1652|1652|1661.5|1660|1663|1662|1647.5|1646|89196
1632139200000|2021-09-20 12:00:00|1661|1660.5|1644|1642|1661.5|1660.5|1637.5|1635.5|147949
1632142800000|2021-09-20 13:00:00|1643.5|1641.5|1645|1643.5|1650|1649|1639|1637.5|166552
1632146400000|2021-09-20 14:00:00|1644.5|1644|1654|1652.5|1656|1655|1627|1626|260007
1632150000000|2021-09-20 15:00:00|1653.5|1652|1670|1669|1672.5|1671.5|1652|1651.5|131707
1632207600000|2021-09-21 07:00:00|1683|1664.5|1676|1674.5|1688.5|1686.5|1666.5|1664|73314
1632211200000|2021-09-21 08:00:00|1676.5|1675|1690.5|1689|1691.5|1690|1673.5|1672.5|92722
1632214800000|2021-09-21 09:00:00|1690|1688.5|1695|1693.5|1702.5|1701.5|1688|1686.5|119627
1632218400000|2021-09-21 10:00:00|1694.5|1693|1704|1702.5|1705|1704|1693.5|1692.5|108644
1632222000000|2021-09-21 11:00:00|1703.5|1702|1690.5|1689|1704|1702.5|1689|1688|146677
1632225600000|2021-09-21 12:00:00|1690|1689.5|1720|1719.5|1723.5|1722|1689|1688.5|68438
1632229200000|2021-09-21 13:00:00|1719.5|1719|1725.5|1724.5|1729.5|1728.5|1718.5|1717.5|211213
1632232800000|2021-09-21 14:00:00|1725|1724|1726|1725.5|1737.5|1737|1721.5|1721|304909
1632236400000|2021-09-21 15:00:00|1725.5|1725|1719|1717.5|1728|1727|1718|1717.5|203128
1632294000000|2021-09-22 07:00:00|1732|1720|1698|1696.5|1732|1725.5|1696.5|1694.5|97883
1632297600000|2021-09-22 08:00:00|1697.5|1695.5|1703|1702|1706.5|1704.5|1695|1694|123916
1632301200000|2021-09-22 09:00:00|1702.5|1702.5|1730|1728.5|1730.5|1729|1702.5|1701.5|98025
1632304800000|2021-09-22 10:00:00|1729.5|1729|1736|1735|1741.5|1740|1729.5|1728.5|115341
1632308400000|2021-09-22 11:00:00|1736.5|1734.5|1741|1740|1746.5|1745|1736.5|1734.5|87001
1632312000000|2021-09-22 12:00:00|1740.5|1739.5|1750.5|1749.5|1756.5|1756|1740|1739|122100
1632315600000|2021-09-22 13:00:00|1751|1750|1758.5|1757.5|1764|1762.5|1751|1749.5|181494
1632319200000|2021-09-22 14:00:00|1758|1758|1758|1757.5|1768|1767|1752.5|1751.5|182546
1632322800000|2021-09-22 15:00:00|1758.5|1758|1761.5|1760|1763.5|1762.5|1758.5|1757|174071
1632380400000|2021-09-23 07:00:00|1764.5|1751|1760|1758.5|1776|1772.5|1741.5|1734|103458
1632384000000|2021-09-23 08:00:00|1760.5|1759|1769|1768|1773|1771.5|1760.5|1758.5|42552
1632387600000|2021-09-23 09:00:00|1768.5|1767.5|1768.5|1767|1770|1769|1763.5|1762.5|44931
1632391200000|2021-09-23 10:00:00|1769|1767.5|1772.5|1771.5|1778|1776.5|1767.5|1767|130478
1632394800000|2021-09-23 11:00:00|1772|1771|1769|1768|1772.5|1771.5|1766.5|1764.5|43830
1632398400000|2021-09-23 12:00:00|1768.5|1767.5|1768.5|1767.5|1771.5|1770.5|1767|1766.5|51797
1632402000000|2021-09-23 13:00:00|1769|1768|1771.5|1771|1777.5|1776|1766.5|1765.5|81458
1632405600000|2021-09-23 14:00:00|1771|1770.5|1755|1754.5|1772.5|1772|1747.5|1747|152246
1632409200000|2021-09-23 15:00:00|1755.5|1755|1750|1749|1757|1756|1750|1748.5|289774
1632466800000|2021-09-24 07:00:00|1795|1750.5|1750|1749|1795|1756.5|1742|1739.5|86073
1632470400000|2021-09-24 08:00:00|1749.5|1749.5|1755|1753.5|1756|1754.5|1748|1747|28889
1632474000000|2021-09-24 09:00:00|1754.5|1754|1755|1754|1761.5|1760|1752.5|1752|46169
1632477600000|2021-09-24 10:00:00|1754.5|1753.5|1756.5|1755|1756.5|1755.5|1750.5|1749|77098
1632481200000|2021-09-24 11:00:00|1756|1755.5|1747.5|1746|1756.5|1755.5|1744|1743.5|40034
1632484800000|2021-09-24 12:00:00|1747|1746.5|1753.5|1752|1754.5|1753|1739|1738|83518
1632488400000|2021-09-24 13:00:00|1754|1752.5|1755.5|1754.5|1757|1756.5|1747|1746|130334
1632492000000|2021-09-24 14:00:00|1756|1755.5|1757.5|1756.5|1757.5|1757|1744.5|1743|138367
1632495600000|2021-09-24 15:00:00|1757|1756|1755.5|1754|1758|1757.5|1752|1750.5|95231
1632726000000|2021-09-27 07:00:00|1780.5|1768.5|1756.5|1755.5|1780.5|1778|1756.5|1755.5|57881
1632729600000|2021-09-27 08:00:00|1757|1756|1756.5|1755.5|1763.5|1762.5|1754.5|1752.5|98625
1632733200000|2021-09-27 09:00:00|1756|1755|1751.5|1749.5|1760.5|1759.5|1749.5|1749|70153
1632736800000|2021-09-27 10:00:00|1751|1750|1743.5|1742.5|1754|1752.5|1741|1740|60596
1632740400000|2021-09-27 11:00:00|1744|1743|1736|1734.5|1750|1749|1734.5|1733.5|118689
1632744000000|2021-09-27 12:00:00|1736.5|1735|1741.5|1740.5|1750|1749|1732|1731.5|175547
1632747600000|2021-09-27 13:00:00|1741|1740|1746|1744.5|1761|1759.5|1740|1739.5|133689
1632751200000|2021-09-27 14:00:00|1745.5|1745|1747|1746|1752.5|1752|1740.5|1738.5|132632
1632754800000|2021-09-27 15:00:00|1746.5|1745.5|1749.5|1747.5|1753|1752.5|1745.5|1744.5|123724
1632812400000|2021-09-28 07:00:00|1742.5|1736|1703|1701.5|1744.5|1739|1695.5|1693|143464
1632816000000|2021-09-28 08:00:00|1703.5|1702|1704.5|1703.5|1709.5|1708|1700.5|1699.5|159679
1632819600000|2021-09-28 09:00:00|1704|1703|1685.5|1684|1717|1716|1685.5|1684|126943
1632823200000|2021-09-28 10:00:00|1685|1683.5|1682.5|1681.5|1686|1685|1675.5|1674.5|78152
1632826800000|2021-09-28 11:00:00|1683|1681|1694|1692.5|1695|1693.5|1681|1680|83329
1632830400000|2021-09-28 12:00:00|1693|1692|1688|1687|1694|1693|1686|1685|69710
1632834000000|2021-09-28 13:00:00|1687.5|1686.5|1694|1693.5|1697.5|1696.5|1682.5|1682|228013
1632837600000|2021-09-28 14:00:00|1693.5|1693|1688|1687.5|1699.5|1698|1682|1681.5|507189
1632841200000|2021-09-28 15:00:00|1688.5|1688|1683.5|1682.5|1689|1688|1682.5|1682|104311
1632898800000|2021-09-29 07:00:00|1690|1686|1704|1703.5|1718|1711|1690|1686|63333
1632902400000|2021-09-29 08:00:00|1704.5|1703|1692|1691|1705.5|1704.5|1685.5|1683.5|69174
1632906000000|2021-09-29 09:00:00|1692.5|1690.5|1698.5|1697.5|1700.5|1699.5|1691.5|1690|57336
1632909600000|2021-09-29 10:00:00|1698|1697|1689|1688|1699.5|1698.5|1686.5|1685|65456
1632913200000|2021-09-29 11:00:00|1688.5|1688.5|1683|1682|1691|1690|1682|1681|70327
1632916800000|2021-09-29 12:00:00|1683.5|1682.5|1685|1684|1692|1691|1683.5|1682.5|51530
1632920400000|2021-09-29 13:00:00|1684.5|1683.5|1679|1678|1687.5|1686.5|1677.5|1676.5|255226
1632924000000|2021-09-29 14:00:00|1679.5|1678.5|1672.5|1672|1681|1680.5|1669|1668|175296
1632927600000|2021-09-29 15:00:00|1673|1672.5|1674.5|1671.5|1676.5|1676|1669|1668|84659
1632985200000|2021-09-30 07:00:00|1698|1669.5|1693.5|1692|1698|1697.5|1666|1659|76303
1632988800000|2021-09-30 08:00:00|1693|1691|1685.5|1684|1697|1696|1679|1678|62542
1632992400000|2021-09-30 09:00:00|1685|1684.5|1686.5|1685|1692|1691|1681.5|1680|52749
1632996000000|2021-09-30 10:00:00|1687|1685.5|1683|1682|1687.5|1686.5|1680.5|1679.5|33791
1632999600000|2021-09-30 11:00:00|1683.5|1682.5|1688|1687.5|1694.5|1693|1680.5|1679.5|113273
1633003200000|2021-09-30 12:00:00|1687.5|1687|1684|1683|1689|1687.5|1681.5|1680.5|50483
1633006800000|2021-09-30 13:00:00|1683.5|1682.5|1667|1665.5|1683.5|1682.5|1664.5|1663.5|139676
1633010400000|2021-09-30 14:00:00|1667.5|1666|1661.5|1660.5|1668|1667|1659.5|1658.5|143481
1633014000000|2021-09-30 15:00:00|1661|1660|1673|1671|1675.5|1674|1660.5|1659.5|58141
1633071600000|2021-10-01 07:00:00|1653.5|1650|1676|1674|1680.5|1680|1639|1635|105757
1633075200000|2021-10-01 08:00:00|1677|1674.5|1669.5|1667.5|1680|1679|1666|1665|59616
1633078800000|2021-10-01 09:00:00|1669|1668|1681|1679.5|1683|1681|1669|1668|46539
1633082400000|2021-10-01 10:00:00|1680.5|1680|1672|1671|1682|1680|1669|1668.5|39728
1633086000000|2021-10-01 11:00:00|1671.5|1671.5|1671.5|1670.5|1677.5|1676|1670.5|1668.5|63110
1633089600000|2021-10-01 12:00:00|1672|1671|1673.5|1672.5|1689.5|1688.5|1669.5|1668.5|134256
1633093200000|2021-10-01 13:00:00|1674|1673|1670|1668.5|1676.5|1676|1665|1663.5|119265
1633096800000|2021-10-01 14:00:00|1669.5|1668|1653|1651.5|1672.5|1671.5|1649.5|1648|146047
1633100400000|2021-10-01 15:00:00|1653.5|1652|1646.5|1645|1658.5|1657|1645.5|1645|184035
1633330800000|2021-10-04 07:00:00|1641|1635|1643|1641.5|1652|1647.5|1624.5|1620|98670
1633334400000|2021-10-04 08:00:00|1642.5|1642|1664.5|1663|1665|1664|1642|1640.5|100034
1633338000000|2021-10-04 09:00:00|1664|1662.5|1669|1667.5|1691|1689.5|1664|1662.5|149508
1633341600000|2021-10-04 10:00:00|1669.5|1668|1673|1672|1677.5|1676.5|1662.5|1661.5|71270
1633345200000|2021-10-04 11:00:00|1673.5|1672.5|1671|1670|1676|1675|1669|1668|69686
1633348800000|2021-10-04 12:00:00|1671.5|1669.5|1669.5|1668.5|1675.5|1674.5|1667.5|1666.5|37630
1633352400000|2021-10-04 13:00:00|1670|1669|1665|1664|1673.5|1673|1660|1659|124260
1633356000000|2021-10-04 14:00:00|1665.5|1664.5|1660.5|1660|1666.5|1665|1655|1654|233769
1633359600000|2021-10-04 15:00:00|1661|1660.5|1658|1657|1666|1665.5|1658|1657|129405
1633417200000|2021-10-05 07:00:00|1679.5|1658.5|1701.5|1700|1718.5|1716|1663.5|1658.5|173803
1633420800000|2021-10-05 08:00:00|1702|1700.5|1708.5|1708|1709|1708|1699|1698|88093
1633424400000|2021-10-05 09:00:00|1708|1707.5|1706.5|1705|1710|1709.5|1701|1700|54125
1633428000000|2021-10-05 10:00:00|1706|1705.5|1701.5|1700.5|1707|1706|1699.5|1699|34870
1633431600000|2021-10-05 11:00:00|1701|1700|1703.5|1703|1709|1708.5|1695|1694|80750
1633435200000|2021-10-05 12:00:00|1704|1703.5|1703|1702|1705|1704.5|1701|1700|51050
1633438800000|2021-10-05 13:00:00|1702.5|1701.5|1686.5|1685.5|1711|1710|1670.5|1667|272886
1633442400000|2021-10-05 14:00:00|1686|1685|1670.5|1669|1687.5|1686.5|1660|1659|201642
1633446000000|2021-10-05 15:00:00|1671|1669.5|1673.5|1672|1679.5|1678.5|1670|1669.5|66653
1633503600000|2021-10-06 07:00:00|1663|1658.5|1658|1656.5|1668|1663.5|1649|1647.5|125417
1633507200000|2021-10-06 08:00:00|1657.5|1657|1666.5|1665.5|1668.5|1667.5|1657.5|1656|71824
1633510800000|2021-10-06 09:00:00|1666|1665|1665|1664.5|1670.5|1669|1659.5|1659|142174
1633514400000|2021-10-06 10:00:00|1664.5|1664|1648.5|1647.5|1664.5|1664|1646|1645|187321
1633518000000|2021-10-06 11:00:00|1649|1648|1646.5|1645.5|1652|1651.5|1643.5|1643|71741
1633521600000|2021-10-06 12:00:00|1645.5|1645|1654.5|1653.5|1658.5|1657.5|1645|1644.5|45192
1633525200000|2021-10-06 13:00:00|1654|1653|1652|1651|1660|1658.5|1647.5|1646|295000
1633528800000|2021-10-06 14:00:00|1652.5|1651.5|1660|1659.5|1665.5|1664|1645.5|1644.5|247886
1633532400000|2021-10-06 15:00:00|1659.5|1659|1652|1650.5|1660|1659.5|1650.5|1650|77134
1633590000000|2021-10-07 07:00:00|1676.5|1668.5|1670.5|1669|1686.5|1684|1662.5|1660.5|80849
1633593600000|2021-10-07 08:00:00|1670|1668.5|1663.5|1662.5|1673|1672|1659.5|1659|38391
1633597200000|2021-10-07 09:00:00|1663|1662|1662|1661|1665.5|1663.5|1657.5|1656|51368
1633600800000|2021-10-07 10:00:00|1661.5|1660.5|1647.5|1646.5|1663.5|1662.5|1647.5|1646.5|77697
1633604400000|2021-10-07 11:00:00|1647|1646|1644.5|1643.5|1648.5|1648|1641|1640.5|63096
1633608000000|2021-10-07 12:00:00|1645|1643|1637|1636|1648.5|1647.5|1637|1636|65990
1633611600000|2021-10-07 13:00:00|1636.5|1635.5|1644.5|1643.5|1645|1644|1625.5|1624|174430
1633615200000|2021-10-07 14:00:00|1644|1643|1638|1637|1647|1646|1637.5|1637|174463
1633618800000|2021-10-07 15:00:00|1638.5|1637.5|1639|1638|1643.5|1643|1638.5|1637.5|130449
1633676400000|2021-10-08 07:00:00|1669.5|1636|1633.5|1632.5|1669.5|1651|1628|1625.5|91241
1633680000000|2021-10-08 08:00:00|1633|1632|1641.5|1640.5|1642|1641.5|1628|1627.5|53879
1633683600000|2021-10-08 09:00:00|1641|1640|1624.5|1623.5|1641.5|1640.5|1614|1612.5|106064
1633687200000|2021-10-08 10:00:00|1624|1623|1605.5|1604.5|1624.5|1623.5|1603.5|1602.5|87360
1633690800000|2021-10-08 11:00:00|1605|1605|1606.5|1605.5|1611.5|1610|1603|1602|44065
1633694400000|2021-10-08 12:00:00|1607|1606|1603|1602|1613|1611|1602|1601.5|120253
1633698000000|2021-10-08 13:00:00|1602.5|1601.5|1607.5|1606|1607.5|1606.5|1591.5|1590|292065
1633701600000|2021-10-08 14:00:00|1608|1606.5|1633|1632|1638.5|1637.5|1607|1606|193993
1633705200000|2021-10-08 15:00:00|1632.5|1631.5|1632|1631.5|1635|1634.5|1630|1629.5|80603
1633935600000|2021-10-11 07:00:00|1625|1616|1625.5|1624|1644.5|1642|1616|1610|237642
1633939200000|2021-10-11 08:00:00|1626|1624.5|1608.5|1607.5|1628.5|1627.5|1608.5|1607|43354
1633942800000|2021-10-11 09:00:00|1608|1608|1596|1595|1609.5|1608.5|1592|1591.5|124366
1633946400000|2021-10-11 10:00:00|1595.5|1594.5|1582.5|1581|1597|1596|1580|1579.5|94034
1633950000000|2021-10-11 11:00:00|1582|1581.5|1576.5|1575.5|1587|1585.5|1576|1575.5|524616
1633953600000|2021-10-11 12:00:00|1577|1576|1581.5|1581|1584|1583.5|1574|1573.5|84616
1633957200000|2021-10-11 13:00:00|1581|1580.5|1580|1579|1590.5|1589.5|1570.5|1570|214683
1633960800000|2021-10-11 14:00:00|1580.5|1580|1570|1569.5|1581.5|1581|1567|1566|224205
1633964400000|2021-10-11 15:00:00|1571|1570|1564.5|1563|1572.5|1571.5|1563.5|1562.5|185674
1634022000000|2021-10-12 07:00:00|1561|1548.5|1572.5|1571|1576.5|1575|1548.5|1544.5|98042
1634025600000|2021-10-12 08:00:00|1572|1571.5|1565|1564|1573|1571.5|1563.5|1562.5|59402
1634029200000|2021-10-12 09:00:00|1564.5|1564.5|1582|1580|1584.5|1583.5|1564|1563.5|48463
1634032800000|2021-10-12 10:00:00|1581.5|1579.5|1572|1571|1583.5|1582|1569.5|1569|123089
1634036400000|2021-10-12 11:00:00|1572.5|1571.5|1560|1559|1574.5|1573.5|1559.5|1559|83211
1634040000000|2021-10-12 12:00:00|1559.5|1558.5|1550|1549|1561|1560|1548.5|1547.5|60804
1634043600000|2021-10-12 13:00:00|1550.5|1549.5|1636|1635|1653|1651.5|1548|1547.5|1734620
1634047200000|2021-10-12 14:00:00|1636.5|1635.5|1659|1658|1672|1670.5|1636.5|1635|586751
1634050800000|2021-10-12 15:00:00|1658.5|1658.5|1650.5|1649.5|1669|1668|1650|1649.5|290568
1634108400000|2021-10-13 07:00:00|1658.5|1656|1657.5|1656.5|1665.5|1663|1632|1631.5|122760
1634112000000|2021-10-13 08:00:00|1658|1657|1669.5|1668|1676|1675|1655.5|1654|132614
1634115600000|2021-10-13 09:00:00|1670|1668.5|1663.5|1662|1683.5|1682.5|1659|1658|117573
1634119200000|2021-10-13 10:00:00|1664|1663|1666.5|1665.5|1669.5|1668.5|1662|1660.5|49975
1634122800000|2021-10-13 11:00:00|1667|1666|1692.5|1691|1693|1691|1667|1665.5|1441899
1634126400000|2021-10-13 12:00:00|1692|1690.5|1702.5|1701|1703.5|1702.5|1687.5|1686|166911
1634130000000|2021-10-13 13:00:00|1702|1701.5|1711|1710.5|1712|1711|1696|1694.5|183466
1634133600000|2021-10-13 14:00:00|1710.5|1710|1717|1716|1718|1717.5|1706|1705.5|260199
1634137200000|2021-10-13 15:00:00|1717.5|1716.5|1723|1722|1729|1728|1717|1716.5|171786
1634194800000|2021-10-14 07:00:00|1743|1719|1748|1746.5|1748.5|1747|1722.5|1719|100029
1634198400000|2021-10-14 08:00:00|1748.5|1747|1742|1741|1759.5|1758|1736.5|1735.5|428684
1634202000000|2021-10-14 09:00:00|1742.5|1741.5|1726.5|1725|1749|1747.5|1706|1704.5|203423
1634205600000|2021-10-14 10:00:00|1726|1725.5|1728.5|1727.5|1734|1732.5|1720.5|1719|175185
1634209200000|2021-10-14 11:00:00|1729|1728|1723.5|1722.5|1735|1734|1721.5|1720|87043
1634212800000|2021-10-14 12:00:00|1724|1723|1710.5|1710|1727.5|1727|1710.5|1709|85757
1634216400000|2021-10-14 13:00:00|1710|1709.5|1728.5|1727|1729|1728.5|1706|1704|397352
1634220000000|2021-10-14 14:00:00|1729|1727.5|1724.5|1724|1745|1744.5|1721|1720|475327
1634223600000|2021-10-14 15:00:00|1724|1723.5|1727.5|1726.5|1727.5|1727|1722|1721.5|106443
1634281200000|2021-10-15 07:00:00|1743|1735|1752.5|1750.5|1764|1761|1733.5|1729|57615
1634284800000|2021-10-15 08:00:00|1752|1749.5|1761.5|1760|1765|1764|1750|1748|69071
1634288400000|2021-10-15 09:00:00|1761|1760.5|1766|1764.5|1769|1768|1756.5|1754.5|113181
1634292000000|2021-10-15 10:00:00|1765.5|1764|1774|1772.5|1780|1779.5|1765.5|1764|127251
1634295600000|2021-10-15 11:00:00|1774.5|1773.5|1772|1771|1777.5|1776.5|1770.5|1770|78874
1634299200000|2021-10-15 12:00:00|1771.5|1771.5|1780|1778.5|1781|1780.5|1771|1769.5|76798
1634302800000|2021-10-15 13:00:00|1779.5|1779|1783|1781.5|1784|1783|1776|1775|192101
1634306400000|2021-10-15 14:00:00|1783.5|1782.5|1797.5|1796|1799|1798|1774|1772|211887
1634310000000|2021-10-15 15:00:00|1797|1796.5|1800|1798.5|1800|1799.5|1795.5|1794.5|261517
1634540400000|2021-10-18 07:00:00|1796|1781|1790|1788.5|1796|1791|1775|1771|55329
1634544000000|2021-10-18 08:00:00|1790.5|1789|1791.5|1790.5|1792.5|1791.5|1778.5|1776.5|50400
1634547600000|2021-10-18 09:00:00|1791|1790|1789.5|1788|1797|1795|1789|1787.5|33643
1634551200000|2021-10-18 10:00:00|1789|1787.5|1779|1778|1789|1787.5|1774|1772.5|42744
1634554800000|2021-10-18 11:00:00|1778.5|1777.5|1787|1786|1791|1789|1776|1774.5|54165
1634558400000|2021-10-18 12:00:00|1786.5|1785.5|1780.5|1779.5|1787.5|1786.5|1776.5|1775.5|43480
1634562000000|2021-10-18 13:00:00|1780|1779|1786|1785|1792.5|1790.5|1778|1777|56322
1634565600000|2021-10-18 14:00:00|1785.5|1784.5|1794|1793|1794.5|1794|1783|1782|67861
1634569200000|2021-10-18 15:00:00|1793.5|1792.5|1791|1790.5|1794|1793|1788|1787|34031
1634626800000|2021-10-19 07:00:00|1805.5|1794.5|1793|1791.5|1810.5|1808.5|1793|1790.5|60470
1634630400000|2021-10-19 08:00:00|1792.5|1791|1789|1788.5|1797.5|1795.5|1780|1779|94902
1634634000000|2021-10-19 09:00:00|1788.5|1788|1789.5|1788.5|1796|1794.5|1785|1784.5|38720
1634637600000|2021-10-19 10:00:00|1790|1789|1798.5|1797|1799|1798|1787.5|1786.5|24792
1634641200000|2021-10-19 11:00:00|1798|1797.5|1799|1797.5|1803|1802.5|1795.5|1794.5|31314
1634644800000|2021-10-19 12:00:00|1799.5|1798|1800.5|1799.5|1804.5|1803.5|1799.5|1797.5|57170
1634648400000|2021-10-19 13:00:00|1800|1799|1813|1812|1817|1815|1800|1799|92755
1634652000000|2021-10-19 14:00:00|1812.5|1811.5|1812.5|1811.5|1813|1812.5|1802.5|1801.5|126660
1634655600000|2021-10-19 15:00:00|1812|1811|1816|1815.5|1819|1818.5|1811|1810.5|65400
1634713200000|2021-10-20 07:00:00|1800|1793.5|1819.5|1818|1823.5|1821|1799.5|1793.5|52040
1634716800000|2021-10-20 08:00:00|1820|1818.5|1818.5|1818|1824|1822.5|1814.5|1813.5|36553
1634720400000|2021-10-20 09:00:00|1819|1818.5|1829.5|1828|1836.5|1835|1819|1818.5|57011
1634724000000|2021-10-20 10:00:00|1830|1828.5|1823|1822|1838.5|1837.5|1820|1818.5|66090
1634727600000|2021-10-20 11:00:00|1822.5|1821.5|1828|1827|1828|1827|1820|1818.5|37538
1634731200000|2021-10-20 12:00:00|1828.5|1827.5|1830|1829|1834.5|1833.5|1827.5|1827|72021
1634734800000|2021-10-20 13:00:00|1830.5|1829.5|1824|1823|1836.5|1835.5|1823|1822|111414
1634738400000|2021-10-20 14:00:00|1823.5|1823.5|1814|1813|1825.5|1824.5|1813|1812.5|118975
1634742000000|2021-10-20 15:00:00|1813.5|1813.5|1816.5|1815.5|1817|1816.5|1809.5|1809|58700
1634799600000|2021-10-21 07:00:00|1842|1790.5|1811|1809|1842|1822|1803.5|1690|24859
1634803200000|2021-10-21 08:00:00|1810.5|1808.5|1818|1816|1819.5|1818|1806|1805|17118
1634806800000|2021-10-21 09:00:00|1818.5|1816.5|1822|1820.5|1825|1824|1817|1815|27829
1634810400000|2021-10-21 10:00:00|1821.5|1821.5|1827.5|1826|1830|1829.5|1820|1819|23396
1634814000000|2021-10-21 11:00:00|1827|1826.5|1830|1829|1832.5|1830.5|1825.5|1824|23822
1634817600000|2021-10-21 12:00:00|1830.5|1828.5|1825|1824|1830.5|1829.5|1824|1822.5|30925
1634821200000|2021-10-21 13:00:00|1825.5|1824.5|1821.5|1820.5|1827|1825.5|1819|1817.5|60613
1634824800000|2021-10-21 14:00:00|1821|1820|1827.5|1826.5|1829|1828.5|1818.5|1818|120667
1634828400000|2021-10-21 15:00:00|1827|1827|1829|1828.5|1833.5|1833|1826.5|1825.5|32798
1634886000000|2021-10-22 07:00:00|1854.5|1844.5|1829.5|1828.5|1854.5|1845|1826|1821.5|39658
1634889600000|2021-10-22 08:00:00|1830|1829|1836|1835|1841.5|1839.5|1827.5|1826.5|43179
1634893200000|2021-10-22 09:00:00|1835.5|1834.5|1840.5|1839|1841.5|1840.5|1834.5|1833|24249
1634896800000|2021-10-22 10:00:00|1840|1838.5|1844.5|1843|1844.5|1843|1838|1836.5|13476
1634900400000|2021-10-22 11:00:00|1845|1843.5|1836.5|1835.5|1853|1851|1835.5|1835|61633
1634904000000|2021-10-22 12:00:00|1837|1836|1836.5|1836|1840|1839.5|1835.5|1834.5|23322
1634907600000|2021-10-22 13:00:00|1837|1835.5|1830.5|1830|1837|1836.5|1823.5|1822|83551
1634911200000|2021-10-22 14:00:00|1831|1830.5|1824|1822.5|1835|1833.5|1817.5|1816.5|96092
1634914800000|2021-10-22 15:00:00|1824.5|1823|1813|1811.5|1826.5|1825|1813|1811|52922
1635145200000|2021-10-25 07:00:00|1822.5|1814|1802.5|1801|1822.5|1817.5|1798.5|1796.5|21066
1635148800000|2021-10-25 08:00:00|1803|1801.5|1810.5|1809|1812.5|1811.5|1803|1801|24612
1635152400000|2021-10-25 09:00:00|1811|1809.5|1818|1817|1823.5|1822|1809|1808|27746
1635156000000|2021-10-25 10:00:00|1818.5|1817.5|1816.5|1815.5|1820|1819.5|1815|1814.5|22203
1635159600000|2021-10-25 11:00:00|1817|1816|1819|1818|1820.5|1820|1813.5|1813|26816
1635163200000|2021-10-25 12:00:00|1819.5|1818.5|1811|1810|1821|1819.5|1810|1809|33801
1635166800000|2021-10-25 13:00:00|1810.5|1809.5|1820|1818.5|1820.5|1818.5|1806.5|1806|46013
1635170400000|2021-10-25 14:00:00|1819.5|1818|1818|1817|1820|1819|1814|1812.5|50108
1635174000000|2021-10-25 15:00:00|1818.5|1817.5|1825.5|1824|1825.5|1825|1817|1816.5|37469
1635231600000|2021-10-26 07:00:00|1835.5|1829|1815|1813|1835.5|1830|1802.5|1800.5|131662
1635235200000|2021-10-26 08:00:00|1815.5|1813.5|1804|1803|1816.5|1814.5|1798.5|1797|71313
1635238800000|2021-10-26 09:00:00|1804.5|1803.5|1799.5|1798.5|1805.5|1804|1790.5|1790|152066
1635242400000|2021-10-26 10:00:00|1799|1798|1779|1777.5|1802.5|1801.5|1779|1777.5|173760
1635246000000|2021-10-26 11:00:00|1778|1778|1773|1771|1782|1780.5|1762.5|1761|172003
1635249600000|2021-10-26 12:00:00|1773.5|1771.5|1795.5|1793.5|1802.5|1800.5|1773.5|1771.5|204728
1635253200000|2021-10-26 13:00:00|1795|1794.5|1797|1796|1801|1799.5|1793|1791.5|96313
1635256800000|2021-10-26 14:00:00|1796|1796.5|1799.5|1799|1802|1800|1795|1794|164038
1635260400000|2021-10-26 15:00:00|1800|1798.5|1795.5|1794|1800|1799.5|1791|1790.5|95471
1635318000000|2021-10-27 07:00:00|1797.5|1789.5|1809.5|1808|1811.5|1810|1782.5|1779.5|60227
1635321600000|2021-10-27 08:00:00|1809|1808.5|1797|1795.5|1809|1808.5|1793.5|1792|35149
1635325200000|2021-10-27 09:00:00|1796.5|1795|1815|1814.5|1818|1817|1794.5|1794|34167
1635328800000|2021-10-27 10:00:00|1815.5|1813.5|1816.5|1815|1820.5|1818.5|1812|1811|19993
1635332400000|2021-10-27 11:00:00|1816|1814.5|1814|1813|1817.5|1817|1806.5|1805.5|66224
1635336000000|2021-10-27 12:00:00|1814.5|1813.5|1806.5|1805|1823.5|1822.5|1803.5|1803|34909
1635339600000|2021-10-27 13:00:00|1806|1805.5|1807|1806|1812|1811.5|1803|1802.5|61423
1635343200000|2021-10-27 14:00:00|1806.5|1805.5|1801|1800|1806.5|1805.5|1791.5|1790|66966
1635346800000|2021-10-27 15:00:00|1801.5|1800.5|1800.5|1799|1802|1801.5|1797.5|1797|45131
1635404400000|2021-10-28 07:00:00|1802.5|1793.5|1812|1810|1816|1814|1799|1792.5|27861
1635408000000|2021-10-28 08:00:00|1811.5|1809|1804.5|1803|1812|1809|1799|1796.5|21074
1635411600000|2021-10-28 09:00:00|1805|1803.5|1808.5|1807|1809.5|1808.5|1798|1797|118846
1635415200000|2021-10-28 10:00:00|1809|1807.5|1814|1812|1817|1816|1806|1804.5|44181
1635418800000|2021-10-28 11:00:00|1813.5|1812.5|1816.5|1815.5|1823.5|1822|1811|1810|33398
1635422400000|2021-10-28 12:00:00|1816|1815|1815.5|1814|1820.5|1818.5|1812|1811|47735
1635426000000|2021-10-28 13:00:00|1815|1814.5|1819|1817.5|1824.5|1823|1813.5|1813|108184
1635429600000|2021-10-28 14:00:00|1818.5|1817|1824.5|1824|1832.5|1831.5|1818|1817|83291
1635433200000|2021-10-28 15:00:00|1824|1823.5|1820.5|1819.5|1825.5|1824.5|1820|1818.5|55934
1635490800000|2021-10-29 07:00:00|1806.5|1800|1782.5|1781|1811|1803.5|1775.5|1773.5|71547
1635494400000|2021-10-29 08:00:00|1783|1781.5|1764|1763|1788|1787.5|1759|1757|162629
1635498000000|2021-10-29 09:00:00|1763.5|1762|1780|1778|1788.5|1787.5|1762|1760.5|103812
1635501600000|2021-10-29 10:00:00|1780.5|1778.5|1790.5|1788|1791|1790|1776.5|1775|83635
1635505200000|2021-10-29 11:00:00|1790|1788.5|1792|1790|1799|1797|1786|1784.5|62795
1635508800000|2021-10-29 12:00:00|1791.5|1790.5|1791.5|1790.5|1792.5|1792|1784.5|1783|52055
1635512400000|2021-10-29 13:00:00|1792|1790|1790.5|1789.5|1794|1793.5|1787.5|1786.5|116680
1635516000000|2021-10-29 14:00:00|1791|1790|1797.5|1796.5|1799|1798|1788.5|1787.5|94612
1635519600000|2021-10-29 15:00:00|1797|1796|1803.5|1802|1803.5|1802.5|1792|1791|74924
1635753600000|2021-11-01 08:00:00|1814|1809.5|1806.5|1804.5|1827.5|1826|1804.5|1800.5|79410
1635757200000|2021-11-01 09:00:00|1807|1805|1790|1789|1807.5|1806.5|1787|1785|71477
1635760800000|2021-11-01 10:00:00|1789.5|1788.5|1777|1776|1792|1791|1773.5|1771.5|82847
1635764400000|2021-11-01 11:00:00|1776.5|1775|1751.5|1750.5|1778|1776.5|1745.5|1743.5|156263
1635768000000|2021-11-01 12:00:00|1751|1750|1758.5|1757.5|1759.5|1759|1746.5|1745.5|104578
1635771600000|2021-11-01 13:00:00|1759|1758|1774|1773|1779|1778.5|1756.5|1756|158094
1635775200000|2021-11-01 14:00:00|1774.5|1774|1769.5|1768.5|1778.5|1777|1765.5|1764|103170
1635778800000|2021-11-01 15:00:00|1770|1769|1767.5|1766|1777.5|1777|1766.5|1765.5|164439
1635782400000|2021-11-01 16:00:00|1767|1766.5|1757.5|1755.5|1768|1767.5|1754|1752.5|133048
1635840000000|2021-11-02 08:00:00|1772|1743.5|1725.5|1723.5|1772|1755|1719|1717.5|177805
1635843600000|2021-11-02 09:00:00|1726|1724|1723.5|1722.5|1727.5|1726|1718.5|1717|95500
1635847200000|2021-11-02 10:00:00|1724|1723|1723|1721|1726.5|1725.5|1711|1710|86618
1635850800000|2021-11-02 11:00:00|1722.5|1721.5|1766.5|1765|1768|1767.5|1722.5|1721.5|121784
1635854400000|2021-11-02 12:00:00|1766|1764.5|1772|1771|1772.5|1771|1761|1759.5|47854
1635858000000|2021-11-02 13:00:00|1771.5|1770.5|1782|1780.5|1786|1785|1770.5|1769.5|95410
1635861600000|2021-11-02 14:00:00|1782.5|1781|1771|1770|1784|1783.5|1759.5|1758.5|156273
1635865200000|2021-11-02 15:00:00|1770.5|1769.5|1761.5|1760.5|1771|1770|1761.5|1760.5|92040
1635868800000|2021-11-02 16:00:00|1761|1761|1762|1760.5|1764.5|1763.5|1758.5|1758|71998
1635926400000|2021-11-03 08:00:00|1772.5|1765.5|1754.5|1752|1772.5|1766|1743|1741|52679
1635930000000|2021-11-03 09:00:00|1754|1751.5|1755.5|1754.5|1761.5|1759.5|1748|1747|39482
1635933600000|2021-11-03 10:00:00|1755|1755|1742|1740.5|1757.5|1756.5|1737.5|1736.5|64624
1635937200000|2021-11-03 11:00:00|1742.5|1741|1740.5|1740|1743.5|1742.5|1737|1735.5|30994
1635940800000|2021-11-03 12:00:00|1741|1739.5|1750|1749|1750.5|1749.5|1741|1739.5|48238
1635944400000|2021-11-03 13:00:00|1749.5|1748.5|1744.5|1743|1752|1750|1741.5|1741|61066
1635948000000|2021-11-03 14:00:00|1745|1743.5|1750|1749|1750.5|1749|1739|1738.5|114172
1635951600000|2021-11-03 15:00:00|1749.5|1748.5|1742|1741|1751|1750|1739|1738.5|106321
1635955200000|2021-11-03 16:00:00|1741.5|1741.5|1749|1748|1749.5|1748|1741.5|1741|62823
1636012800000|2021-11-04 08:00:00|1752|1749.5|1772.5|1770.5|1779.5|1777.5|1752|1746|44795
1636016400000|2021-11-04 09:00:00|1773|1771|1769.5|1767.5|1776|1774.5|1768.5|1767.5|20106
1636020000000|2021-11-04 10:00:00|1769|1768|1761|1760|1770|1768|1755.5|1753.5|34812
1636023600000|2021-11-04 11:00:00|1760.5|1760.5|1757|1755|1766|1764.5|1756|1754.5|27739
1636027200000|2021-11-04 12:00:00|1757.5|1755.5|1756|1755.5|1763|1761|1750.5|1749.5|26671
1636030800000|2021-11-04 13:00:00|1757|1756|1763.5|1762.5|1766|1765|1753.5|1752.5|39288
1636034400000|2021-11-04 14:00:00|1764|1763|1781|1780|1783|1782|1763.5|1762.5|84644
1636038000000|2021-11-04 15:00:00|1780.5|1779.5|1777|1776|1780.5|1779.5|1769|1768|54590
1636041600000|2021-11-04 16:00:00|1777.5|1776.5|1786|1784.5|1787.5|1786|1777.5|1776.5|86276
1636099200000|2021-11-05 08:00:00|1788|1770|1793|1791.5|1805|1803|1775.5|1770|65385
1636102800000|2021-11-05 09:00:00|1792.5|1790.5|1798.5|1797|1802|1800|1790.5|1789.5|38582
1636106400000|2021-11-05 10:00:00|1798|1796.5|1806|1805|1809|1808|1797|1796|53447
1636110000000|2021-11-05 11:00:00|1805.5|1804.5|1772|1770.5|1806|1805|1770|1768.5|112981
1636113600000|2021-11-05 12:00:00|1771.5|1770|1749.5|1748|1771.5|1770.5|1749.5|1747.5|81075
1636117200000|2021-11-05 13:00:00|1750|1748.5|1744|1743|1755.5|1754.5|1742|1741|99168
1636120800000|2021-11-05 14:00:00|1744.5|1743.5|1748|1746.5|1754|1753.5|1743.5|1742.5|143073
1636124400000|2021-11-05 15:00:00|1747.5|1746|1720|1718.5|1749|1747.5|1710.5|1710|142327
1636128000000|2021-11-05 16:00:00|1719.5|1719|1723.5|1721.5|1723.5|1722|1716.5|1716|106277
1636358400000|2021-11-08 08:00:00|1728.5|1715.5|1726|1724|1733.5|1731|1717|1713.5|61414
1636362000000|2021-11-08 09:00:00|1725.5|1724.5|1732.5|1731|1733|1731|1716|1714|33051
1636365600000|2021-11-08 10:00:00|1733.5|1731.5|1721.5|1720|1739|1738|1720|1719|36662
1636369200000|2021-11-08 11:00:00|1722|1720.5|1719|1717|1724.5|1723.5|1714|1713|20304
1636372800000|2021-11-08 12:00:00|1718.5|1717.5|1713|1712.5|1721.5|1720.5|1710.5|1709.5|69326
1636376400000|2021-11-08 13:00:00|1712.5|1712|1708.5|1707|1716.5|1715.5|1708|1706.5|19656
1636380000000|2021-11-08 14:00:00|1708|1706.5|1703|1702|1709|1708|1700.5|1700|94718
1636383600000|2021-11-08 15:00:00|1703.5|1702.5|1705|1704.5|1712.5|1712|1700|1698.5|112719
1636387200000|2021-11-08 16:00:00|1704.5|1704|1704.5|1702.5|1709|1708.5|1702.5|1701.5|57768
1636444800000|2021-11-09 08:00:00|1701|1697|1708.5|1707.5|1722|1720|1701|1696.5|57587
1636448400000|2021-11-09 09:00:00|1708|1706.5|1727.5|1727|1727.5|1727|1707|1705.5|53501
1636452000000|2021-11-09 10:00:00|1728|1727.5|1738|1737|1742|1741|1725.5|1724.5|36236
1636455600000|2021-11-09 11:00:00|1738.5|1737.5|1747.5|1746.5|1748.5|1747.5|1738.5|1737.5|49662
1636459200000|2021-11-09 12:00:00|1747|1746|1761.5|1760.5|1764.5|1763|1745|1744.5|122467
1636462800000|2021-11-09 13:00:00|1761|1760|1765|1763.5|1766|1764.5|1756|1755|97000
1636466400000|2021-11-09 14:00:00|1764.5|1762.5|1753.5|1752.5|1764.5|1762.5|1748|1747.5|85735
1636470000000|2021-11-09 15:00:00|1753|1752|1760.5|1759.5|1765|1763.5|1749|1748|121265
1636473600000|2021-11-09 16:00:00|1761|1760|1756.5|1755|1764.5|1763|1754.5|1754|78210
1636531200000|2021-11-10 08:00:00|1760|1727.5|1738.5|1737|1779.5|1764.5|1724|1723|193329
1636534800000|2021-11-10 09:00:00|1738|1736.5|1747|1745.5|1752.5|1751.5|1734.5|1732|83111
1636538400000|2021-11-10 10:00:00|1746.5|1745|1733.5|1732|1749|1748|1731|1730|92205
1636542000000|2021-11-10 11:00:00|1733|1731.5|1731.5|1730|1739.5|1737|1727|1726.5|58529
1636545600000|2021-11-10 12:00:00|1730.5|1729.5|1744.5|1743.5|1745|1744|1723.5|1722.5|50385
1636549200000|2021-11-10 13:00:00|1745|1744|1754.5|1752.5|1757.5|1756.5|1743.5|1742.5|82738
1636552800000|2021-11-10 14:00:00|1754|1753|1765|1764.5|1765|1764.5|1743.5|1742.5|145576
1636556400000|2021-11-10 15:00:00|1765.5|1765|1775|1774|1775|1774.5|1756.5|1755.5|131501
1636560000000|2021-11-10 16:00:00|1774.5|1774.5|1774.5|1772.5|1783.5|1781.5|1772|1771.5|63446
1636617600000|2021-11-11 08:00:00|1781.5|1760|1738.5|1736|1781.5|1765.5|1733.5|1731|65080
1636621200000|2021-11-11 09:00:00|1739|1736.5|1748|1747.5|1750|1748|1731.5|1729.5|118400
1636624800000|2021-11-11 10:00:00|1747.5|1747|1750|1749|1755|1754|1745.5|1744|60008
1636628400000|2021-11-11 11:00:00|1749.5|1748.5|1755|1753.5|1755.5|1754|1740.5|1739|146876
1636632000000|2021-11-11 12:00:00|1755.5|1754|1760.5|1759.5|1760.5|1759.5|1753|1751.5|33901
1636635600000|2021-11-11 13:00:00|1760|1759|1761|1759|1766|1764.5|1758.5|1757|37013
1636639200000|2021-11-11 14:00:00|1760.5|1759.5|1761.5|1760|1764|1762.5|1756.5|1756|79259
1636642800000|2021-11-11 15:00:00|1761|1760.5|1770.5|1769.5|1775|1773.5|1748.5|1747|165478
1636646400000|2021-11-11 16:00:00|1770|1769|1761.5|1760.5|1770|1769.5|1760|1758.5|72215
1636704000000|2021-11-12 08:00:00|1776|1761.5|1793.5|1792.5|1800.5|1798.5|1765.5|1761.5|75808
1636707600000|2021-11-12 09:00:00|1793|1792|1795.5|1794|1812.5|1811|1792|1791|84179
1636711200000|2021-11-12 10:00:00|1796.5|1794.5|1792|1791.5|1800|1799|1787.5|1785.5|27482
1636714800000|2021-11-12 11:00:00|1792.5|1792|1797.5|1795.5|1799|1798|1792|1791.5|21047
1636718400000|2021-11-12 12:00:00|1797|1796|1800.5|1799.5|1806|1805|1796.5|1795.5|30292
1636722000000|2021-11-12 13:00:00|1801.5|1800|1808|1807|1812|1811.5|1798.5|1797.5|109903
1636725600000|2021-11-12 14:00:00|1807.5|1806.5|1813.5|1812.5|1817.5|1817|1805|1804|85994
1636729200000|2021-11-12 15:00:00|1814|1813|1814|1813|1825.5|1824|1804.5|1804|262731
1636732800000|2021-11-12 16:00:00|1813.5|1812.5|1817.5|1817|1821.5|1820.5|1812|1811|62221
1636963200000|2021-11-15 08:00:00|1804.5|1790.5|1803.5|1802|1826.5|1821.5|1801.5|1790.5|43092
1636966800000|2021-11-15 09:00:00|1803|1801.5|1800.5|1799.5|1806.5|1805.5|1797.5|1795.5|71231
1636970400000|2021-11-15 10:00:00|1800.5|1799|1800.5|1798.5|1801.5|1800.5|1793|1791.5|4636
1636974000000|2021-11-15 11:00:00|1803.5|1802|1805.5|1804.5|1813.5|1812|1801.5|1800.5|46056
1636977600000|2021-11-15 12:00:00|1805|1804|1802|1800.5|1807|1806.5|1794.5|1794|25512
1636981200000|2021-11-15 13:00:00|1802.5|1801|1809.5|1808.5|1810.5|1808.5|1801|1800|35770
1636984800000|2021-11-15 14:00:00|1809|1808|1811|1810|1814|1813.5|1808|1807|194102
1636988400000|2021-11-15 15:00:00|1810.5|1810.5|1818|1817|1826.5|1825.5|1808|1807.5|132184
1636992000000|2021-11-15 16:00:00|1817.5|1816.5|1817|1815|1821.5|1821|1815|1814|57169
1637049600000|2021-11-16 08:00:00|1819|1814.5|1795.5|1794.5|1820|1814.5|1788.5|1787.5|44461
1637053200000|2021-11-16 09:00:00|1795|1794|1792|1790|1797.5|1797|1786.5|1784.5|81078
1637056800000|2021-11-16 10:00:00|1791.5|1790.5|1774.5|1772.5|1791.5|1790.5|1763.5|1762|96650
1637060400000|2021-11-16 11:00:00|1775|1773|1781|1779.5|1781.5|1780.5|1770.5|1768.5|25248
1637064000000|2021-11-16 12:00:00|1781.5|1780|1773|1771.5|1782|1780.5|1771|1769.5|36386
1637067600000|2021-11-16 13:00:00|1772.5|1772|1773|1772|1776|1774.5|1770|1769|35135
1637071200000|2021-11-16 14:00:00|1773.5|1772.5|1778|1777|1780|1779.5|1767.5|1766|46284
1637074800000|2021-11-16 15:00:00|1778.5|1777.5|1786.5|1784.5|1790.5|1789|1778.5|1776.5|59531
1637078400000|2021-11-16 16:00:00|1785.5|1784|1785.5|1784.5|1786|1785|1782|1781.5|39662
1637136000000|2021-11-17 08:00:00|1785|1771|1784.5|1783|1794.5|1793|1777|1771|40429
1637139600000|2021-11-17 09:00:00|1784|1782.5|1796.5|1795.5|1799|1798|1779|1777.5|62924
1637143200000|2021-11-17 10:00:00|1796|1795|1810|1808|1810|1808|1792.5|1791.5|79997
1637146800000|2021-11-17 11:00:00|1809.5|1808.5|1814|1813|1818|1817|1806.5|1805.5|46853
1637150400000|2021-11-17 12:00:00|1814.5|1813.5|1806|1805|1820.5|1819.5|1805.5|1804.5|54424
1637154000000|2021-11-17 13:00:00|1806.5|1805.5|1806|1805|1812.5|1810.5|1804.5|1803|34796
1637157600000|2021-11-17 14:00:00|1805.5|1804.5|1803.5|1802.5|1808.5|1807.5|1799.5|1798.5|53820
1637161200000|2021-11-17 15:00:00|1803|1802|1780|1779|1803.5|1802.5|1779.5|1778.5|165582
1637164800000|2021-11-17 16:00:00|1779.5|1778.5|1796|1794|1801.5|1800|1778|1777.5|60695
1637222400000|2021-11-18 08:00:00|1791|1786|1779|1776.5|1801.5|1798|1776.5|1775|54032
1637226000000|2021-11-18 09:00:00|1778|1777|1761|1760|1780|1778.5|1761|1759|42031
1637229600000|2021-11-18 10:00:00|1760.5|1759.5|1759|1757.5|1762.5|1761.5|1755.5|1754.5|50942
1637233200000|2021-11-18 11:00:00|1758.5|1757|1750|1749|1758.5|1757|1743|1741|90264
1637236800000|2021-11-18 12:00:00|1750.5|1749.5|1754.5|1753.5|1758.5|1757.5|1750.5|1749|21398
1637240400000|2021-11-18 13:00:00|1754|1753|1767|1765|1767|1765|1753.5|1752.5|54125
1637244000000|2021-11-18 14:00:00|1767.5|1765.5|1773|1771|1785|1784|1760.5|1758.5|80329
1637247600000|2021-11-18 15:00:00|1772.5|1770.5|1775|1773.5|1776|1774.5|1766.5|1766|252802
1637251200000|2021-11-18 16:00:00|1774.5|1773|1771.5|1770|1775.5|1775|1768.5|1767|114296
1637308800000|2021-11-19 08:00:00|1792|1783.5|1868|1866|1912|1894.5|1792|1783.5|528375
1637312400000|2021-11-19 09:00:00|1867.5|1865.5|1881|1878.5|1900|1898|1861.5|1859|224433
1637316000000|2021-11-19 10:00:00|1880.5|1879|1914|1912|1914|1913|1876|1872.5|317854
1637319600000|2021-11-19 11:00:00|1915|1912.5|1924.5|1924|1930|1928|1908|1905.5|276846
1637323200000|2021-11-19 12:00:00|1925.5|1923.5|1949.5|1947.5|1964.5|1963|1923.5|1922.5|294926
1637326800000|2021-11-19 13:00:00|1949|1948|1927|1926|1960.5|1959.5|1924.5|1923|267003
1637330400000|2021-11-19 14:00:00|1926.5|1925.5|1914.5|1912.5|1931.5|1929.5|1902.5|1901|368281
1637334000000|2021-11-19 15:00:00|1913.5|1912|1903|1902|1913.5|1912.5|1894|1893.5|226206
1637337600000|2021-11-19 16:00:00|1903.5|1902.5|1899.5|1898.5|1908|1907.5|1897.5|1897|139620
1637568000000|2021-11-22 08:00:00|1915.5|1899.5|1906|1904|1915.5|1911.5|1886.5|1885.5|143089
1637571600000|2021-11-22 09:00:00|1905.5|1903.5|1907.5|1905|1923|1922|1903|1901.5|111614
1637575200000|2021-11-22 10:00:00|1907|1905.5|1911|1909.5|1915.5|1914.5|1898.5|1897.5|74210
1637578800000|2021-11-22 11:00:00|1910.5|1909|1921|1920|1925|1923|1906|1904.5|125367
1637582400000|2021-11-22 12:00:00|1920.5|1919.5|1935|1933.5|1937.5|1936.5|1917.5|1915.5|176586
1637586000000|2021-11-22 13:00:00|1934.5|1934|1926.5|1925.5|1935.5|1934.5|1921.5|1920.5|298487
1637589600000|2021-11-22 14:00:00|1926|1925|1917.5|1916.5|1927.5|1926|1902.5|1901.5|282503
1637593200000|2021-11-22 15:00:00|1918|1917|1901|1900|1919|1918|1897.5|1896.5|187101
1637596800000|2021-11-22 16:00:00|1901.5|1900.5|1900|1898.5|1902.5|1902|1895|1894|133394
1637654400000|2021-11-23 08:00:00|1897|1882.5|1864|1862.5|1897|1882.5|1851.5|1848.5|161772
1637658000000|2021-11-23 09:00:00|1863.5|1863|1852|1851|1863.5|1863|1837.5|1836|83266
1637661600000|2021-11-23 10:00:00|1853|1851.5|1855|1854|1866.5|1865|1850|1849|72669
1637665200000|2021-11-23 11:00:00|1855.5|1854.5|1853.5|1852|1863.5|1862.5|1850|1848.5|97016
1637668800000|2021-11-23 12:00:00|1854|1852.5|1833|1832.5|1859.5|1858.5|1833|1832.5|75989
1637672400000|2021-11-23 13:00:00|1834|1833|1828.5|1826.5|1839.5|1838.5|1826|1824.5|91318
1637676000000|2021-11-23 14:00:00|1828|1826|1827|1826|1832.5|1832|1819.5|1818.5|268084
1637679600000|2021-11-23 15:00:00|1826.5|1826.5|1809|1808|1828.5|1827|1802.5|1801.5|279141
1637683200000|2021-11-23 16:00:00|1809.5|1808.5|1805|1803|1810.5|1809.5|1804.5|1803|91935
1637740800000|2021-11-24 08:00:00|1810.5|1801|1792|1791|1810.5|1802.5|1782.5|1779.5|84777
1637744400000|2021-11-24 09:00:00|1791.5|1790.5|1768.5|1767|1793.5|1792|1763.5|1762|118047
1637748000000|2021-11-24 10:00:00|1769|1767.5|1774.5|1772.5|1783.5|1782|1768.5|1767|93957
1637751600000|2021-11-24 11:00:00|1775|1773|1776|1774.5|1781.5|1780.5|1773.5|1772.5|106277
1637755200000|2021-11-24 12:00:00|1776.5|1775|1771|1769.5|1781|1780|1770|1768|108646
1637758800000|2021-11-24 13:00:00|1770.5|1769|1768|1767|1772.5|1771|1763|1762|48258
1637762400000|2021-11-24 14:00:00|1768.5|1767.5|1765|1764|1777.5|1776|1764.5|1763.5|120367
1637766000000|2021-11-24 15:00:00|1764.5|1763.5|1780.5|1779|1783.5|1782.5|1763.5|1762|156105
1637769600000|2021-11-24 16:00:00|1780|1779.5|1782.5|1781|1788|1787.5|1779.5|1779|131669
1637827200000|2021-11-25 08:00:00|1772.5|1766.5|1753.5|1751.5|1780|1778.5|1749.5|1747.5|58029
1637830800000|2021-11-25 09:00:00|1753|1750.5|1753|1752.5|1775|1773.5|1750.5|1748.5|69757
1637834400000|2021-11-25 10:00:00|1753.5|1752|1739|1737.5|1754|1752.5|1739|1737.5|67007
1637838000000|2021-11-25 11:00:00|1739.5|1738|1737|1736|1742.5|1742|1733.5|1732.5|132045
1637841600000|2021-11-25 12:00:00|1737.5|1736.5|1740.5|1739|1747|1746.5|1735|1734|63104
1637845200000|2021-11-25 13:00:00|1741|1739.5|1738.5|1737.5|1747|1746|1732.5|1730|90111
1637848800000|2021-11-25 14:00:00|1739|1738|1753.5|1752.5|1754.5|1753.5|1737|1736.5|70676
1637852400000|2021-11-25 15:00:00|1753|1752|1746.5|1745.5|1756|1755|1746|1745|71801
1637856000000|2021-11-25 16:00:00|1746|1746|1745.5|1745|1751.5|1750.5|1745.5|1745|117818
1637913600000|2021-11-26 08:00:00|1744|1740|1788.5|1785.5|1815.5|1814.5|1744|1740|378030
1637917200000|2021-11-26 09:00:00|1788|1786|1768.5|1767|1795.5|1794.5|1763.5|1762.5|162363
1637920800000|2021-11-26 10:00:00|1768|1767.5|1787.5|1786.5|1793|1791.5|1765.5|1763.5|153829
1637924400000|2021-11-26 11:00:00|1787|1786|1790|1788|1809.5|1808|1787|1786|191453
1637928000000|2021-11-26 12:00:00|1789.5|1788.5|1820|1818.5|1823.5|1823|1786.5|1784.5|100348
1637931600000|2021-11-26 13:00:00|1819.5|1818|1832.5|1831.5|1832.5|1831.5|1808|1807|88241
1637935200000|2021-11-26 14:00:00|1832|1832|1830|1828|1839.5|1838|1814.5|1812.5|191592
1637938800000|2021-11-26 15:00:00|1829.5|1827.5|1834.5|1833|1836|1834|1813.5|1812|221933
1637942400000|2021-11-26 16:00:00|1834|1832.5|1829.5|1827.5|1838|1837|1827.5|1825|190716
1638172800000|2021-11-29 08:00:00|1843.5|1830|1847|1845|1862.5|1860.5|1807|1803.5|197166
1638176400000|2021-11-29 09:00:00|1847.5|1845.5|1839|1837|1857.5|1856.5|1835.5|1834.5|73712
1638180000000|2021-11-29 10:00:00|1838.5|1837.5|1825.5|1824|1849.5|1847|1825|1823.5|58387
1638183600000|2021-11-29 11:00:00|1825|1823.5|1830.5|1829.5|1838.5|1836.5|1819|1818.5|56396
1638187200000|2021-11-29 12:00:00|1830|1829|1830.5|1829|1834|1832.5|1825|1823.5|27775
1638190800000|2021-11-29 13:00:00|1830|1828.5|1821|1820|1830|1829.5|1818|1816.5|72479
1638194400000|2021-11-29 14:00:00|1820.5|1819.5|1846.5|1845.5|1849.5|1847.5|1816.5|1814.5|139983
1638198000000|2021-11-29 15:00:00|1846|1845|1838|1836.5|1852|1850.5|1835.5|1834|211130
1638201600000|2021-11-29 16:00:00|1837.5|1835.5|1839.5|1837|1845|1844.5|1836.5|1835.5|155789
1638259200000|2021-11-30 08:00:00|1854|1845|1837.5|1835.5|1870|1865|1831.5|1827|174399
1638262800000|2021-11-30 09:00:00|1837|1834.5|1822.5|1821|1839|1837.5|1821|1819.5|83684
1638266400000|2021-11-30 10:00:00|1822|1820.5|1817.5|1816.5|1830|1828.5|1812.5|1810|99494
1638270000000|2021-11-30 11:00:00|1817|1816|1813.5|1812.5|1817|1816|1807.5|1806.5|41901
1638273600000|2021-11-30 12:00:00|1814|1811.5|1803|1802|1816.5|1815|1801|1800|43242
1638277200000|2021-11-30 13:00:00|1803.5|1802.5|1815|1813|1819.5|1818|1799|1797|45880
1638280800000|2021-11-30 14:00:00|1814.5|1813.5|1835|1833.5|1838.5|1837|1811.5|1809.5|116437
1638284400000|2021-11-30 15:00:00|1835.5|1834|1811|1809.5|1842.5|1841|1810.5|1809|137722
1638288000000|2021-11-30 16:00:00|1810.5|1810|1817.5|1814|1827|1826|1810.5|1809.5|119852
1638345600000|2021-12-01 08:00:00|1806.5|1799|1767|1765.5|1810|1807.5|1766|1763.5|230564
1638349200000|2021-12-01 09:00:00|1765|1766|1761.5|1760|1773.5|1771|1752.5|1750.5|245090
1638352800000|2021-12-01 10:00:00|1761|1758.5|1739.5|1737.5|1762.5|1761.5|1738|1737|294901
1638356400000|2021-12-01 11:00:00|1739|1737|1739|1738|1747|1746|1730|1728.5|109669
1638360000000|2021-12-01 12:00:00|1739.5|1738.5|1741|1740|1744.5|1743.5|1734|1733|71583
1638363600000|2021-12-01 13:00:00|1741.5|1740.5|1755.5|1754.5|1755.5|1755|1740.5|1739.5|65918
1638367200000|2021-12-01 14:00:00|1755|1754|1739.5|1738.5|1756|1755|1726|1725|151289
1638370800000|2021-12-01 15:00:00|1739|1737.5|1734|1733.5|1743|1742|1730|1729.5|124991
1638374400000|2021-12-01 16:00:00|1734.5|1734|1744.5|1742|1746|1745.5|1732.5|1732|83277
1638432000000|2021-12-02 08:00:00|1731.5|1722.5|1700.5|1699|1742|1739.5|1698|1695.5|77909
1638435600000|2021-12-02 09:00:00|1700|1698|1694|1692.5|1701.5|1700.5|1685.5|1685|108713
1638439200000|2021-12-02 10:00:00|1694.5|1693|1687|1685|1704|1702|1685|1684.5|565066
1638442800000|2021-12-02 11:00:00|1686.5|1686|1686|1685|1693.5|1693|1681.5|1680.5|61517
1638446400000|2021-12-02 12:00:00|1687|1685.5|1685|1683.5|1695.5|1694|1677|1675|106052
1638450000000|2021-12-02 13:00:00|1684.5|1684|1684|1682.5|1693.5|1692.5|1680|1679|116265
1638453600000|2021-12-02 14:00:00|1683.5|1681.5|1695.5|1694|1703|1702|1682|1680.5|111558
1638457200000|2021-12-02 15:00:00|1695|1693.5|1684.5|1683.5|1695.5|1693.5|1675.5|1674.5|143683
1638460800000|2021-12-02 16:00:00|1684|1683|1682|1680|1687.5|1687|1679.5|1678.5|81032
1638518400000|2021-12-03 08:00:00|1684.5|1677.5|1673|1671.5|1697|1693.5|1667.5|1665.5|97864
1638522000000|2021-12-03 09:00:00|1673.5|1672|1668|1667|1677.5|1676.5|1664|1663|137251
1638525600000|2021-12-03 10:00:00|1668.5|1667.5|1662.5|1661.5|1671.5|1670.5|1661|1660.5|83750
1638529200000|2021-12-03 11:00:00|1663|1662|1659.5|1658.5|1669|1668|1659|1658.5|96874
1638532800000|2021-12-03 12:00:00|1659|1658|1651.5|1651|1660|1659|1651.5|1650.5|62926
1638536400000|2021-12-03 13:00:00|1652|1651.5|1655|1654|1659.5|1658.5|1649.5|1648.5|94359
1638540000000|2021-12-03 14:00:00|1655.5|1654.5|1623.5|1621.5|1660.5|1660|1619.5|1618.5|232859
1638543600000|2021-12-03 15:00:00|1623|1621|1627|1625.5|1631|1630.5|1614|1612.5|214477
1638547200000|2021-12-03 16:00:00|1626.5|1625|1624|1622.5|1627.5|1626.5|1618.5|1618|82062
1638777600000|2021-12-06 08:00:00|1621|1608.5|1613.5|1611.5|1621|1616.5|1597|1593.5|123655
1638781200000|2021-12-06 09:00:00|1614|1612|1601|1600|1617|1616|1596|1595|205582
1638784800000|2021-12-06 10:00:00|1601.5|1600.5|1595.5|1593.5|1610|1609|1595|1593|129688
1638788400000|2021-12-06 11:00:00|1594.5|1593|1591|1589.5|1598.5|1597.5|1582.5|1581.5|167423
1638792000000|2021-12-06 12:00:00|1591.5|1590|1578|1577|1591.5|1591|1572.5|1571|123348
1638795600000|2021-12-06 13:00:00|1578.5|1577.5|1587|1586|1602.5|1600.5|1578|1577.5|92937
1638799200000|2021-12-06 14:00:00|1586.5|1586.5|1584|1582.5|1590.5|1590|1574|1573|148702
1638802800000|2021-12-06 15:00:00|1584.5|1583|1569.5|1568.5|1591|1590.5|1569.5|1568|221752
1638806400000|2021-12-06 16:00:00|1570|1569|1575|1573.5|1577|1576|1567|1566|130263
1638864000000|2021-12-07 08:00:00|1599.5|1570.5|1608.5|1606.5|1613.5|1612|1572.5|1570|186549
1638867600000|2021-12-07 09:00:00|1608|1607|1607|1605.5|1612|1610.5|1600.5|1599|121221
1638871200000|2021-12-07 10:00:00|1607.5|1606|1618|1616.5|1622.5|1621|1607|1606|189707
1638874800000|2021-12-07 11:00:00|1621|1619.5|1631.5|1629.5|1631.5|1629.5|1618|1616|5178
1638878400000|2021-12-07 12:00:00|1624|1623|1625.5|1624.5|1626.5|1625|1616.5|1616|71843
1638882000000|2021-12-07 13:00:00|1626|1625|1625.5|1624.5|1629|1627.5|1624.5|1624|135668
1638885600000|2021-12-07 14:00:00|1626|1625|1629|1627|1632.5|1631|1624.5|1624|127796
1638889200000|2021-12-07 15:00:00|1628.5|1627.5|1629|1627.5|1631.5|1630.5|1618|1616.5|153394
1638892800000|2021-12-07 16:00:00|1628.5|1628|1626.5|1625|1629|1628.5|1623|1622.5|141409
1638950400000|2021-12-08 08:00:00|1625.5|1606|1636|1633.5|1648.5|1646.5|1598|1587|219522
1638954000000|2021-12-08 09:00:00|1635.5|1633|1644.5|1644|1645|1644|1630.5|1629.5|79393
1638957600000|2021-12-08 10:00:00|1644|1643|1673|1671|1677.5|1675.5|1640|1638.5|90620
1638961200000|2021-12-08 11:00:00|1674|1671.5|1634|1631.5|1678.5|1676.5|1632|1630|208156
1638964800000|2021-12-08 12:00:00|1634.5|1632|1650|1649|1652.5|1650.5|1634.5|1632|84991
1638968400000|2021-12-08 13:00:00|1649.5|1649.5|1656.5|1655|1669.5|1667.5|1649.5|1649.5|200406
1638972000000|2021-12-08 14:00:00|1656|1655.5|1645.5|1643.5|1665.5|1663.5|1644.5|1643|123361
1638975600000|2021-12-08 15:00:00|1646|1644|1634.5|1633.5|1646|1645.5|1631.5|1630|171242
1638979200000|2021-12-08 16:00:00|1634|1633|1634.5|1627|1645|1643.5|1626|1624.5|192396
1639036800000|2021-12-09 08:00:00|1644|1639.5|1640|1638.5|1652|1650|1628.5|1625.5|67810
1639040400000|2021-12-09 09:00:00|1640.5|1637.5|1629.5|1628|1642.5|1641.5|1627|1625.5|77185
1639044000000|2021-12-09 10:00:00|1630|1628.5|1616|1614.5|1630.5|1629.5|1614.5|1613.5|37306
1639047600000|2021-12-09 11:00:00|1616.5|1615|1625|1624.5|1625.5|1625|1609|1607|67840
1639051200000|2021-12-09 12:00:00|1625.5|1625|1621|1620|1626.5|1625.5|1614|1612|49626
1639054800000|2021-12-09 13:00:00|1620.5|1619.5|1619.5|1618.5|1627.5|1626.5|1617.5|1617|54371
1639058400000|2021-12-09 14:00:00|1620.5|1619|1629|1627.5|1640.5|1639|1619.5|1618.5|50285
1639062000000|2021-12-09 15:00:00|1628.5|1628|1624.5|1623|1628.5|1628|1607|1604.5|100808
1639065600000|2021-12-09 16:00:00|1625|1623.5|1632.5|1631|1642.5|1641|1625|1623.5|191164
1639123200000|2021-12-10 08:00:00|1631|1616.5|1637.5|1636|1638|1636.5|1617.5|1615|66336
1639126800000|2021-12-10 09:00:00|1637|1635|1622.5|1621|1652.5|1650.5|1622|1619.5|74836
1639130400000|2021-12-10 10:00:00|1623.5|1622|1628.5|1626.5|1631.5|1630|1623.5|1622|22300
1639134000000|2021-12-10 11:00:00|1628|1627|1627.5|1625.5|1632|1630.5|1626|1624|139300
1639137600000|2021-12-10 12:00:00|1627|1625|1623|1621.5|1631.5|1630.5|1622|1621.5|77524
1639141200000|2021-12-10 13:00:00|1622.5|1622|1631|1630|1634.5|1633|1620|1619|37625
1639144800000|2021-12-10 14:00:00|1631.5|1630.5|1629|1627.5|1633|1632|1623|1621|78257
1639148400000|2021-12-10 15:00:00|1628.5|1628|1604|1602.5|1632|1631|1603.5|1602|353292
1639152000000|2021-12-10 16:00:00|1603.5|1603|1602|1600.5|1606|1605|1598.5|1597.5|197957
1639382400000|2021-12-13 08:00:00|1598|1590.5|1590.5|1589|1612|1609.5|1583.5|1582.5|148395
1639386000000|2021-12-13 09:00:00|1591|1589.5|1588.5|1587.5|1593.5|1592.5|1587.5|1586.5|68916
1639389600000|2021-12-13 10:00:00|1589|1588|1591|1590|1593|1592|1582.5|1581.5|182353
1639393200000|2021-12-13 11:00:00|1591.5|1589.5|1603|1600.5|1611.5|1610|1591|1589.5|95542
1639396800000|2021-12-13 12:00:00|1602|1600|1622|1621|1622.5|1621.5|1601|1599.5|105669
1639400400000|2021-12-13 13:00:00|1621.5|1620.5|1606.5|1605.5|1624.5|1623.5|1606|1605|159185
1639404000000|2021-12-13 14:00:00|1607|1606|1599.5|1598.5|1609.5|1608.5|1595|1593|218553
1639407600000|2021-12-13 15:00:00|1599|1598|1598|1597|1602.5|1601.5|1587.5|1586.5|109984
1639411200000|2021-12-13 16:00:00|1597.5|1596.5|1596|1594.5|1601.5|1600.5|1594.5|1593|82463
1639468800000|2021-12-14 08:00:00|1712|1700.5|1698|1694.5|1724.5|1718.5|1635|1630.5|825491
1639472400000|2021-12-14 09:00:00|1696.5|1694|1731|1729|1750|1746.5|1684|1682|705787
1639476000000|2021-12-14 10:00:00|1730.5|1729.5|1743.5|1742.5|1752.5|1752|1724.5|1723|331737
1639479600000|2021-12-14 11:00:00|1743|1742|1736.5|1734|1766.5|1764|1732|1730.5|338882
1639483200000|2021-12-14 12:00:00|1738|1734.5|1739.5|1737.5|1755.5|1754|1726.5|1724.5|191850
1639486800000|2021-12-14 13:00:00|1739|1738|1735.5|1734.5|1753|1751.5|1732|1730.5|205225
1639490400000|2021-12-14 14:00:00|1735|1734|1733|1732|1745.5|1744|1726|1724.5|378803
1639494000000|2021-12-14 15:00:00|1732.5|1731.5|1688|1686.5|1739|1738.5|1686.5|1685|687114
1639497600000|2021-12-14 16:00:00|1687.5|1686|1684|1683|1696|1695|1679|1678|201216
1639555200000|2021-12-15 08:00:00|1673|1667|1638|1637|1673|1669|1620.5|1615.5|204805
1639558800000|2021-12-15 09:00:00|1637.5|1636.5|1650.5|1649.5|1657.5|1655.5|1629|1628|176923
1639562400000|2021-12-15 10:00:00|1651|1650|1654.5|1653.5|1663.5|1662.5|1650.5|1649|109323
1639566000000|2021-12-15 11:00:00|1654|1653|1672|1671|1676|1674.5|1649.5|1649|165769
1639569600000|2021-12-15 12:00:00|1671.5|1670.5|1674.5|1673.5|1690|1689|1668.5|1668|136961
1639573200000|2021-12-15 13:00:00|1674|1673|1670.5|1670|1681|1680|1669|1667.5|115111
1639576800000|2021-12-15 14:00:00|1671|1669.5|1669.5|1668|1674.5|1674|1650.5|1649.5|135150
1639580400000|2021-12-15 15:00:00|1669|1667.5|1665.5|1664.5|1680|1679|1664.5|1664|242679
1639584000000|2021-12-15 16:00:00|1665|1664|1635.5|1634|1666.5|1665.5|1634|1632.5|231210
1639641600000|2021-12-16 08:00:00|1660.5|1653|1661.5|1660|1672.5|1669.5|1645.5|1642|100087
1639645200000|2021-12-16 09:00:00|1661|1660.5|1672|1670.5|1673|1671|1656.5|1655.5|163639
1639648800000|2021-12-16 10:00:00|1671.5|1671|1687.5|1686.5|1690|1689.5|1671.5|1670.5|131934
1639652400000|2021-12-16 11:00:00|1687|1686|1700|1699|1700.5|1699.5|1685.5|1685|95059
1639656000000|2021-12-16 12:00:00|1699.5|1698.5|1703|1701.5|1705.5|1704.5|1684|1682|222549
1639659600000|2021-12-16 13:00:00|1702.5|1702|1701.5|1701|1709|1708|1701.5|1700|157040
1639663200000|2021-12-16 14:00:00|1701|1700.5|1709.5|1708.5|1711|1710.5|1700.5|1699.5|206484
1639666800000|2021-12-16 15:00:00|1710|1709|1708|1707|1710.5|1709.5|1690|1689.5|322105
1639670400000|2021-12-16 16:00:00|1708.5|1707.5|1708.5|1706.5|1709|1708.5|1700.5|1700|198110
1639728000000|2021-12-17 08:00:00|1696.5|1687|1685.5|1684|1705|1703.5|1682.5|1681|89458
1639731600000|2021-12-17 09:00:00|1685|1683.5|1689.5|1689|1695|1694|1683|1681|70104
1639735200000|2021-12-17 10:00:00|1690|1689.5|1700|1699.5|1700.5|1700|1681.5|1680|154154
1639738800000|2021-12-17 11:00:00|1699.5|1699|1693|1691.5|1699.5|1699|1688|1686|179016
1639742400000|2021-12-17 12:00:00|1693.5|1692|1700|1698.5|1701|1700|1692.5|1691.5|69359
1639746000000|2021-12-17 13:00:00|1699.5|1699|1717.5|1716.5|1719|1718|1698|1697.5|92814
1639749600000|2021-12-17 14:00:00|1718.5|1717|1713|1712|1718.5|1717|1701.5|1699.5|56366
1639753200000|2021-12-17 15:00:00|1712.5|1711.5|1726.5|1725.5|1730.5|1729.5|1712.5|1711.5|115315
1639756800000|2021-12-17 16:00:00|1727|1726|1729|1727.5|1730.5|1730|1725.5|1725|68255
1639987200000|2021-12-20 08:00:00|1739|1730.5|1729|1727.5|1739|1734.5|1710.5|1707.5|109549
1639990800000|2021-12-20 09:00:00|1728.5|1727|1709.5|1708.5|1729|1727|1707|1706|71667
1639994400000|2021-12-20 10:00:00|1710|1709|1703|1701.5|1715|1713.5|1703|1701|54117
1639998000000|2021-12-20 11:00:00|1703.5|1702|1687|1686|1703.5|1702.5|1685.5|1684.5|63388
1640001600000|2021-12-20 12:00:00|1688|1686.5|1683|1682|1698.5|1697|1683|1682|63011
1640005200000|2021-12-20 13:00:00|1683.5|1682.5|1692.5|1691|1694|1693.5|1678.5|1677.5|166193
1640008800000|2021-12-20 14:00:00|1692|1690.5|1685|1683.5|1692|1690.5|1662|1661|163877
1640012400000|2021-12-20 15:00:00|1685.5|1684|1675.5|1674.5|1685.5|1684.5|1673.5|1672.5|120013
1640016000000|2021-12-20 16:00:00|1675|1675|1678.5|1678|1684|1683|1673|1672.5|83737
1640073600000|2021-12-21 08:00:00|1701.5|1693|1682.5|1681|1701.5|1697|1680|1676|90810
1640077200000|2021-12-21 09:00:00|1682|1681.5|1685|1683|1690.5|1689.5|1672|1670|75986
1640080800000|2021-12-21 10:00:00|1684|1683.5|1680|1678.5|1690.5|1688.5|1676.5|1675|73956
1640084400000|2021-12-21 11:00:00|1679.5|1678|1672|1671|1679.5|1678|1670.5|1669.5|38693
1640088000000|2021-12-21 12:00:00|1671.5|1670.5|1665.5|1664.5|1671.5|1670.5|1660.5|1659.5|70841
1640091600000|2021-12-21 13:00:00|1666|1665|1658|1657|1666|1665.5|1655|1654.5|66316
1640095200000|2021-12-21 14:00:00|1658.5|1657.5|1638|1637.5|1658.5|1657.5|1636|1635.5|192474
1640098800000|2021-12-21 15:00:00|1638.5|1638|1640|1638.5|1652.5|1651.5|1634.5|1633.5|184410
1640102400000|2021-12-21 16:00:00|1639.5|1639|1641|1639|1645.5|1645|1636.5|1636|121254
1640160000000|2021-12-22 08:00:00|1633|1628.5|1645.5|1643|1651.5|1651|1629|1625|326843
1640163600000|2021-12-22 09:00:00|1645|1642.5|1639.5|1638|1652.5|1651|1635|1633.5|65829
1640167200000|2021-12-22 10:00:00|1639|1637.5|1639.5|1638.5|1641.5|1640.5|1637|1636|50058
1640170800000|2021-12-22 11:00:00|1640|1639|1637.5|1636|1640.5|1639.5|1635.5|1634.5|29649
1640174400000|2021-12-22 12:00:00|1637|1635.5|1646|1644.5|1646.5|1645|1635.5|1634.5|80571
1640178000000|2021-12-22 13:00:00|1645.5|1644|1638|1637|1646|1644.5|1636.5|1636|47915
1640181600000|2021-12-22 14:00:00|1638.5|1637.5|1638|1637|1642|1640.5|1631|1630|95232
1640185200000|2021-12-22 15:00:00|1638.5|1637.5|1633|1632|1639.5|1638.5|1626.5|1625.5|112517
1640188800000|2021-12-22 16:00:00|1633.5|1632.5|1634.5|1632.5|1636.5|1635|1631.5|1630.5|52474
1640246400000|2021-12-23 08:00:00|1636|1630|1643.5|1641|1644|1642|1622.5|1620|58988
1640250000000|2021-12-23 09:00:00|1643|1640.5|1634.5|1633.5|1643.5|1641|1630.5|1629|47725
1640253600000|2021-12-23 10:00:00|1635|1634|1635.5|1635|1640.5|1639|1632|1630.5|53046
1640257200000|2021-12-23 11:00:00|1635|1634.5|1626.5|1625|1636|1635.5|1622.5|1622|24549
1640260800000|2021-12-23 12:00:00|1627|1625.5|1625.5|1625|1629|1628.5|1623.5|1623|30318
1640264400000|2021-12-23 13:00:00|1626|1625.5|1629|1628|1629|1628.5|1623|1622|47319
1640268000000|2021-12-23 14:00:00|1628.5|1627.5|1638|1637.5|1641|1640.5|1628|1627.5|55073
1640271600000|2021-12-23 15:00:00|1638.5|1638|1640.5|1639.5|1647|1646|1637|1636.5|91921
1640275200000|2021-12-23 16:00:00|1641|1640|1641|1640.5|1641|1640.5|1639|1638.5|37934
1640332800000|2021-12-24 08:00:00|1655|1626.5|1657|1655|1658.5|1657.5|1643.5|1626.5|29310
1640336400000|2021-12-24 09:00:00|1657.5|1655.5|1660.5|1659.5|1661.5|1660.5|1655.5|1653.5|10494
1640340000000|2021-12-24 10:00:00|1660|1659|1660.5|1659|1661|1660|1656|1655.5|5007
1639382400000|2021-12-13 08:00:00|1598|1590.5|1590.5|1589|1612|1609.5|1583.5|1582.5|148395
1639386000000|2021-12-13 09:00:00|1591|1589.5|1588.5|1587.5|1593.5|1592.5|1587.5|1586.5|68916
1639389600000|2021-12-13 10:00:00|1589|1588|1591|1590|1593|1592|1582.5|1581.5|182353
1639393200000|2021-12-13 11:00:00|1591.5|1589.5|1603|1600.5|1611.5|1610|1591|1589.5|95542
1639396800000|2021-12-13 12:00:00|1602|1600|1622|1621|1622.5|1621.5|1601|1599.5|105669
1639400400000|2021-12-13 13:00:00|1621.5|1620.5|1606.5|1605.5|1624.5|1623.5|1606|1605|159185
1639404000000|2021-12-13 14:00:00|1607|1606|1599.5|1598.5|1609.5|1608.5|1595|1593|218553
1639407600000|2021-12-13 15:00:00|1599|1598|1598|1597|1602.5|1601.5|1587.5|1586.5|109984
1639411200000|2021-12-13 16:00:00|1597.5|1596.5|1596|1594.5|1601.5|1600.5|1594.5|1593|82463
1639468800000|2021-12-14 08:00:00|1712|1700.5|1698|1694.5|1724.5|1718.5|1635|1630.5|825491
1639472400000|2021-12-14 09:00:00|1696.5|1694|1731|1729|1750|1746.5|1684|1682|705787
1639476000000|2021-12-14 10:00:00|1730.5|1729.5|1743.5|1742.5|1752.5|1752|1724.5|1723|331737
1639479600000|2021-12-14 11:00:00|1743|1742|1736.5|1734|1766.5|1764|1732|1730.5|338882
1639483200000|2021-12-14 12:00:00|1738|1734.5|1739.5|1737.5|1755.5|1754|1726.5|1724.5|191850
1639486800000|2021-12-14 13:00:00|1739|1738|1735.5|1734.5|1753|1751.5|1732|1730.5|205225
1639490400000|2021-12-14 14:00:00|1735|1734|1733|1732|1745.5|1744|1726|1724.5|378803
1639494000000|2021-12-14 15:00:00|1732.5|1731.5|1688|1686.5|1739|1738.5|1686.5|1685|687114
1639497600000|2021-12-14 16:00:00|1687.5|1686|1684|1683|1696|1695|1679|1678|201216
1639555200000|2021-12-15 08:00:00|1673|1667|1638|1637|1673|1669|1620.5|1615.5|204805
1639558800000|2021-12-15 09:00:00|1637.5|1636.5|1650.5|1649.5|1657.5|1655.5|1629|1628|176923
1639562400000|2021-12-15 10:00:00|1651|1650|1654.5|1653.5|1663.5|1662.5|1650.5|1649|109323
1639566000000|2021-12-15 11:00:00|1654|1653|1672|1671|1676|1674.5|1649.5|1649|165769
1639569600000|2021-12-15 12:00:00|1671.5|1670.5|1674.5|1673.5|1690|1689|1668.5|1668|136961
1639573200000|2021-12-15 13:00:00|1674|1673|1670.5|1670|1681|1680|1669|1667.5|115111
1639576800000|2021-12-15 14:00:00|1671|1669.5|1669.5|1668|1674.5|1674|1650.5|1649.5|135150
1639580400000|2021-12-15 15:00:00|1669|1667.5|1665.5|1664.5|1680|1679|1664.5|1664|242679
1639584000000|2021-12-15 16:00:00|1665|1664|1635.5|1634|1666.5|1665.5|1634|1632.5|231210
1639641600000|2021-12-16 08:00:00|1660.5|1653|1661.5|1660|1672.5|1669.5|1645.5|1642|100087
1639645200000|2021-12-16 09:00:00|1661|1660.5|1672|1670.5|1673|1671|1656.5|1655.5|163639
1639648800000|2021-12-16 10:00:00|1671.5|1671|1687.5|1686.5|1690|1689.5|1671.5|1670.5|131934
1639652400000|2021-12-16 11:00:00|1687|1686|1700|1699|1700.5|1699.5|1685.5|1685|95059
1639656000000|2021-12-16 12:00:00|1699.5|1698.5|1703|1701.5|1705.5|1704.5|1684|1682|222549
1639659600000|2021-12-16 13:00:00|1702.5|1702|1701.5|1701|1709|1708|1701.5|1700|157040
1639663200000|2021-12-16 14:00:00|1701|1700.5|1709.5|1708.5|1711|1710.5|1700.5|1699.5|206484
1639666800000|2021-12-16 15:00:00|1710|1709|1708|1707|1710.5|1709.5|1690|1689.5|322105
1639670400000|2021-12-16 16:00:00|1708.5|1707.5|1708.5|1706.5|1709|1708.5|1700.5|1700|198110
1639728000000|2021-12-17 08:00:00|1696.5|1687|1685.5|1684|1705|1703.5|1682.5|1681|89458
1639731600000|2021-12-17 09:00:00|1685|1683.5|1689.5|1689|1695|1694|1683|1681|70104
1639735200000|2021-12-17 10:00:00|1690|1689.5|1700|1699.5|1700.5|1700|1681.5|1680|154154
1639738800000|2021-12-17 11:00:00|1699.5|1699|1693|1691.5|1699.5|1699|1688|1686|179016
1639742400000|2021-12-17 12:00:00|1693.5|1692|1700|1698.5|1701|1700|1692.5|1691.5|69359
1639746000000|2021-12-17 13:00:00|1699.5|1699|1717.5|1716.5|1719|1718|1698|1697.5|92814
1639749600000|2021-12-17 14:00:00|1718.5|1717|1713|1712|1718.5|1717|1701.5|1699.5|56366
1639753200000|2021-12-17 15:00:00|1712.5|1711.5|1726.5|1725.5|1730.5|1729.5|1712.5|1711.5|115315
1639756800000|2021-12-17 16:00:00|1727|1726|1729|1727.5|1730.5|1730|1725.5|1725|68255
1639987200000|2021-12-20 08:00:00|1739|1730.5|1729|1727.5|1739|1734.5|1710.5|1707.5|109549
1639990800000|2021-12-20 09:00:00|1728.5|1727|1709.5|1708.5|1729|1727|1707|1706|71667
1639994400000|2021-12-20 10:00:00|1710|1709|1703|1701.5|1715|1713.5|1703|1701|54117
1639998000000|2021-12-20 11:00:00|1703.5|1702|1687|1686|1703.5|1702.5|1685.5|1684.5|63388
1640001600000|2021-12-20 12:00:00|1688|1686.5|1683|1682|1698.5|1697|1683|1682|63011
1640005200000|2021-12-20 13:00:00|1683.5|1682.5|1692.5|1691|1694|1693.5|1678.5|1677.5|166193
1640008800000|2021-12-20 14:00:00|1692|1690.5|1685|1683.5|1692|1690.5|1662|1661|163877
1640012400000|2021-12-20 15:00:00|1685.5|1684|1675.5|1674.5|1685.5|1684.5|1673.5|1672.5|120013
1640016000000|2021-12-20 16:00:00|1675|1675|1678.5|1678|1684|1683|1673|1672.5|83737
1640073600000|2021-12-21 08:00:00|1701.5|1693|1682.5|1681|1701.5|1697|1680|1676|90810
1640077200000|2021-12-21 09:00:00|1682|1681.5|1685|1683|1690.5|1689.5|1672|1670|75986
1640080800000|2021-12-21 10:00:00|1684|1683.5|1680|1678.5|1690.5|1688.5|1676.5|1675|73956
1640084400000|2021-12-21 11:00:00|1679.5|1678|1672|1671|1679.5|1678|1670.5|1669.5|38693
1640088000000|2021-12-21 12:00:00|1671.5|1670.5|1665.5|1664.5|1671.5|1670.5|1660.5|1659.5|70841
1640091600000|2021-12-21 13:00:00|1666|1665|1658|1657|1666|1665.5|1655|1654.5|66316
1640095200000|2021-12-21 14:00:00|1658.5|1657.5|1638|1637.5|1658.5|1657.5|1636|1635.5|192474
1640098800000|2021-12-21 15:00:00|1638.5|1638|1640|1638.5|1652.5|1651.5|1634.5|1633.5|184410
1640102400000|2021-12-21 16:00:00|1639.5|1639|1641|1639|1645.5|1645|1636.5|1636|121254
1640160000000|2021-12-22 08:00:00|1633|1628.5|1645.5|1643|1651.5|1651|1629|1625|326843
1640163600000|2021-12-22 09:00:00|1645|1642.5|1639.5|1638|1652.5|1651|1635|1633.5|65829
1640167200000|2021-12-22 10:00:00|1639|1637.5|1639.5|1638.5|1641.5|1640.5|1637|1636|50058
1640170800000|2021-12-22 11:00:00|1640|1639|1637.5|1636|1640.5|1639.5|1635.5|1634.5|29649
1640174400000|2021-12-22 12:00:00|1637|1635.5|1646|1644.5|1646.5|1645|1635.5|1634.5|80571
1640178000000|2021-12-22 13:00:00|1645.5|1644|1638|1637|1646|1644.5|1636.5|1636|47915
1640181600000|2021-12-22 14:00:00|1638.5|1637.5|1638|1637|1642|1640.5|1631|1630|95232
1640185200000|2021-12-22 15:00:00|1638.5|1637.5|1633|1632|1639.5|1638.5|1626.5|1625.5|112517
1640188800000|2021-12-22 16:00:00|1633.5|1632.5|1634.5|1632.5|1636.5|1635|1631.5|1630.5|52474
1640246400000|2021-12-23 08:00:00|1636|1630|1643.5|1641|1644|1642|1622.5|1620|58988
1640250000000|2021-12-23 09:00:00|1643|1640.5|1634.5|1633.5|1643.5|1641|1630.5|1629|47725
1640253600000|2021-12-23 10:00:00|1635|1634|1635.5|1635|1640.5|1639|1632|1630.5|53046
1640257200000|2021-12-23 11:00:00|1635|1634.5|1626.5|1625|1636|1635.5|1622.5|1622|24549
1640260800000|2021-12-23 12:00:00|1627|1625.5|1625.5|1625|1629|1628.5|1623.5|1623|30318
1640264400000|2021-12-23 13:00:00|1626|1625.5|1629|1628|1629|1628.5|1623|1622|47319
1640268000000|2021-12-23 14:00:00|1628.5|1627.5|1638|1637.5|1641|1640.5|1628|1627.5|55073
1640271600000|2021-12-23 15:00:00|1638.5|1638|1640.5|1639.5|1647|1646|1637|1636.5|91921
1640275200000|2021-12-23 16:00:00|1641|1640|1641|1640.5|1641|1640.5|1639|1638.5|37934
1640332800000|2021-12-24 08:00:00|1655|1626.5|1657|1655|1658.5|1657.5|1643.5|1626.5|29310
1640336400000|2021-12-24 09:00:00|1657.5|1655.5|1660.5|1659.5|1661.5|1660.5|1655.5|1653.5|10494
1640340000000|2021-12-24 10:00:00|1660|1659|1660.5|1659|1661|1660|1656|1655.5|5007
1640343600000|2021-12-24 11:00:00|1662|1659.5|1671|1670|1674.5|1673|1662|1659.5|26556
1640347200000|2021-12-24 12:00:00|1671.5|1669.5|1674.5|1673|1674.5|1673|1668|1667|8647
1640764800000|2021-12-29 08:00:00|1675|1658.5|1661|1659.5|1681.5|1677|1656|1653.5|157448
1640768400000|2021-12-29 09:00:00|1661.5|1660|1676.5|1675|1676.5|1675|1661|1659.5|110017
1640772000000|2021-12-29 10:00:00|1676|1674.5|1671|1670|1677.5|1676.5|1666|1664.5|75825
1640775600000|2021-12-29 11:00:00|1671.5|1670.5|1665.5|1664.5|1671.5|1671|1665|1664.5|37612
1640779200000|2021-12-29 12:00:00|1665|1664|1669.5|1668.5|1671.5|1671|1662.5|1662|43446
1640782800000|2021-12-29 13:00:00|1669|1668|1662.5|1661.5|1669|1668|1661|1660|39308
1640786400000|2021-12-29 14:00:00|1662|1662|1652.5|1652|1666|1665|1651|1650.5|82176
1640790000000|2021-12-29 15:00:00|1653|1652.5|1658|1657.5|1658.5|1657.5|1649|1648.5|113240
1640793600000|2021-12-29 16:00:00|1658.5|1658|1661|1659.5|1663.5|1662.5|1657|1656.5|54248
1640851200000|2021-12-30 08:00:00|1666|1660|1657|1656|1674.5|1668.5|1656|1655.5|41183
1640854800000|2021-12-30 09:00:00|1656.5|1656.5|1650.5|1649.5|1658|1657.5|1649.5|1648.5|23549
1640858400000|2021-12-30 10:00:00|1651|1650|1645|1644|1654.5|1653.5|1644|1642.5|36141
1640862000000|2021-12-30 11:00:00|1644.5|1643.5|1651|1650|1653|1652.5|1644|1643|21666
1640865600000|2021-12-30 12:00:00|1650.5|1649.5|1653|1652|1655.5|1655|1649.5|1648.5|21613
1640869200000|2021-12-30 13:00:00|1653.5|1652.5|1648.5|1647.5|1655.5|1654.5|1647.5|1646.5|17261
1640872800000|2021-12-30 14:00:00|1649|1648|1667|1666|1669|1668.5|1645.5|1644|63892
1640876400000|2021-12-30 15:00:00|1666.5|1665.5|1669|1668.5|1671|1670.5|1659|1658|89074
1640880000000|2021-12-30 16:00:00|1669.5|1669|1671.5|1670|1674|1673|1668|1667|48302
1640937600000|2021-12-31 08:00:00|1687|1658.5|1668.5|1667.5|1687|1683|1667|1658.5|36115
1640941200000|2021-12-31 09:00:00|1669.5|1668|1670|1669|1671.5|1671|1666|1665.5|22620
1640944800000|2021-12-31 10:00:00|1670.5|1669.5|1671.5|1671|1673.5|1673|1668|1667.5|33368
1640948400000|2021-12-31 11:00:00|1672|1671|1679|1676.5|1679|1677|1670|1669|4269
1640952000000|2021-12-31 12:00:00|1675|1673.5|1683|1682|1683|1682|1668|1666.5|32408
1641283200000|2022-01-04 08:00:00|1686|1680.5|1640|1638.5|1697|1695.5|1637.5|1636|276690
1641286800000|2022-01-04 09:00:00|1639.5|1638|1606|1604.5|1643.5|1642|1605.5|1604|250599
1641290400000|2022-01-04 10:00:00|1606.5|1605|1615.5|1614.5|1619|1618|1606|1604|221214
1641294000000|2022-01-04 11:00:00|1615|1614|1603.5|1601.5|1618|1617.5|1599|1597.5|209902
1641297600000|2022-01-04 12:00:00|1603|1602|1591.5|1590.5|1608.5|1607.5|1591|1590|108933
1641301200000|2022-01-04 13:00:00|1591|1591|1598|1596.5|1603|1602|1582.5|1581.5|230823
1641304800000|2022-01-04 14:00:00|1598.5|1597|1582.5|1581.5|1606.5|1605.5|1579.5|1578|254484
1641308400000|2022-01-04 15:00:00|1583|1582|1548.5|1547.5|1585|1583.5|1544.5|1543|493043
1641312000000|2022-01-04 16:00:00|1549|1548|1549|1548.5|1553.5|1552.5|1543|1542|283078
1641369600000|2022-01-05 08:00:00|1598|1593.5|1634|1632|1643.5|1638.5|1585|1579|461618
1641373200000|2022-01-05 09:00:00|1633.5|1631.5|1639|1638|1648|1646|1628.5|1627.5|278104
1641376800000|2022-01-05 10:00:00|1638.5|1637.5|1651.5|1650|1654|1652.5|1632.5|1632|382237
1641380400000|2022-01-05 11:00:00|1651|1649.5|1639|1637.5|1654.5|1653|1637|1635|123922
1641384000000|2022-01-05 12:00:00|1639.5|1638|1608|1606|1640|1639|1606.5|1605|105871
1641387600000|2022-01-05 13:00:00|1607.5|1606.5|1609|1608|1613|1611.5|1600|1598.5|122755
1641391200000|2022-01-05 14:00:00|1609.5|1608.5|1623|1621.5|1630|1628.5|1609.5|1608.5|161938
1641394800000|2022-01-05 15:00:00|1622.5|1622|1614.5|1613.5|1625.5|1624.5|1613.5|1613|118304
1641398400000|2022-01-05 16:00:00|1614|1613|1611|1610|1616|1615.5|1608|1606.5|88671
1641456000000|2022-01-06 08:00:00|1599.5|1586|1596|1595|1599.5|1595.5|1553.5|1551.5|261375
1641459600000|2022-01-06 09:00:00|1595.5|1595.5|1609.5|1607|1620|1618|1593.5|1592|114146
1641463200000|2022-01-06 10:00:00|1609|1607.5|1607|1606|1615|1613|1599|1598|69025
1641466800000|2022-01-06 11:00:00|1607.5|1606.5|1601.5|1600|1611.5|1610|1599.5|1598|94225
1641470400000|2022-01-06 12:00:00|1602|1600.5|1604.5|1603.5|1605.5|1604.5|1596|1594.5|51090
1641474000000|2022-01-06 13:00:00|1605|1604|1592|1590.5|1616.5|1615|1590|1589|82344
1641477600000|2022-01-06 14:00:00|1591.5|1590|1582.5|1581|1593.5|1592|1578|1576.5|138080
1641481200000|2022-01-06 15:00:00|1582|1581.5|1584|1582.5|1589|1588|1577|1576|167982
1641484800000|2022-01-06 16:00:00|1585|1583|1587|1584.5|1590.5|1590|1583|1582|74666
1641542400000|2022-01-07 08:00:00|1592.5|1588.5|1577|1575.5|1605.5|1600|1572.5|1571.5|165423
1641546000000|2022-01-07 09:00:00|1576.5|1576|1567|1566|1581|1580|1566|1565|89113
1641549600000|2022-01-07 10:00:00|1566.5|1566.5|1573.5|1572.5|1580|1579|1563.5|1562.5|82514
1641553200000|2022-01-07 11:00:00|1573|1572|1564.5|1563.5|1574|1573|1562.5|1561.5|77559
1641556800000|2022-01-07 12:00:00|1565|1564|1563|1562|1568.5|1568|1560.5|1559.5|91840
1641560400000|2022-01-07 13:00:00|1562.5|1561.5|1552|1551|1564.5|1564|1551|1550|124252
1641564000000|2022-01-07 14:00:00|1552.5|1551.5|1567|1566|1574.5|1573.5|1552|1551|146823
1641567600000|2022-01-07 15:00:00|1566.5|1565.5|1553.5|1552.5|1575.5|1574|1552|1551.5|165035
1641571200000|2022-01-07 16:00:00|1554|1553|1561|1559.5|1561|1560|1552|1551.5|109536
1641801600000|2022-01-10 08:00:00|1567.5|1555|1537.5|1536|1567.5|1558|1528|1526.5|91035
1641805200000|2022-01-10 09:00:00|1537|1535.5|1532|1531|1544|1542.5|1523|1520.5|98807
1641808800000|2022-01-10 10:00:00|1532.5|1531.5|1548|1546.5|1553.5|1552.5|1530.5|1530|100484
1641812400000|2022-01-10 11:00:00|1547.5|1546|1544|1543|1548|1546.5|1540|1538|43844
1641816000000|2022-01-10 12:00:00|1544.5|1543.5|1541|1540|1551|1549.5|1541|1539|30059
1641819600000|2022-01-10 13:00:00|1540.5|1539|1544.5|1543|1550|1548|1539.5|1538|95845
1641823200000|2022-01-10 14:00:00|1545|1543.5|1549|1547|1563.5|1561.5|1536|1535|223408
1641826800000|2022-01-10 15:00:00|1548.5|1547.5|1544.5|1543|1562.5|1560.5|1541.5|1540|321494
1641830400000|2022-01-10 16:00:00|1544|1543.5|1565.5|1562|1565.5|1563|1541.5|1540.5|197233
1641888000000|2022-01-11 08:00:00|1580.5|1562.5|1581|1580.5|1601|1598.5|1570|1562|153636
1641891600000|2022-01-11 09:00:00|1581.5|1580|1592|1591|1592.5|1591.5|1574.5|1573|73179
1641895200000|2022-01-11 10:00:00|1592.5|1591.5|1590.5|1589.5|1595.5|1594|1580.5|1579|244051
1641898800000|2022-01-11 11:00:00|1591|1590|1599|1597.5|1602.5|1601|1586.5|1585|96165
1641902400000|2022-01-11 12:00:00|1598.5|1598|1591|1589|1603.5|1601.5|1587.5|1585.5|63826
1641906000000|2022-01-11 13:00:00|1590.5|1589.5|1581.5|1580|1591|1590|1576|1575|41093
1641909600000|2022-01-11 14:00:00|1582|1580.5|1571|1570|1582|1581|1567.5|1567|100763
1641913200000|2022-01-11 15:00:00|1572|1570.5|1556.5|1555.5|1579|1578|1551.5|1551|262509
1641916800000|2022-01-11 16:00:00|1557|1556|1565|1563|1569.5|1569|1556.5|1555.5|152421
1641974400000|2022-01-12 08:00:00|1586.5|1565.5|1573.5|1572|1598|1576|1560.5|1551|71827
1641978000000|2022-01-12 09:00:00|1574|1572.5|1590.5|1589|1592.5|1590.5|1571.5|1570|55888
1641981600000|2022-01-12 10:00:00|1590|1588.5|1577.5|1575.5|1592|1590.5|1568.5|1566.5|50591
1641985200000|2022-01-12 11:00:00|1577|1575|1568.5|1567|1577|1575.5|1567.5|1566.5|35599
1641988800000|2022-01-12 12:00:00|1568|1566.5|1562|1560.5|1568.5|1566.5|1559.5|1558|85186
1641992400000|2022-01-12 13:00:00|1561.5|1561|1553.5|1553|1564.5|1564|1552.5|1551.5|77162
1641996000000|2022-01-12 14:00:00|1554|1553.5|1548.5|1547.5|1560.5|1558.5|1540.5|1539|188362
1641999600000|2022-01-12 15:00:00|1549|1548|1533.5|1532.5|1551|1550|1520|1519.5|294709
1642003200000|2022-01-12 16:00:00|1533|1532|1526|1525|1533.5|1532.5|1522|1521|127348
1642060800000|2022-01-13 08:00:00|1525.5|1522|1547|1545|1549.5|1548|1516|1501|73168
1642064400000|2022-01-13 09:00:00|1546.5|1544.5|1542|1541|1557.5|1556|1540|1537.5|52066
1642068000000|2022-01-13 10:00:00|1541.5|1540.5|1539|1538|1547|1546|1536.5|1535.5|57839
1642071600000|2022-01-13 11:00:00|1538.5|1537|1535|1534.5|1541.5|1540.5|1532.5|1531|65180
1642075200000|2022-01-13 12:00:00|1534.5|1534|1530|1529|1536.5|1535|1525|1523.5|81859
1642078800000|2022-01-13 13:00:00|1530.5|1529.5|1533|1531.5|1536|1535|1527.5|1526|48135
1642082400000|2022-01-13 14:00:00|1532.5|1531|1542.5|1541|1545|1544|1532|1531|123798
1642086000000|2022-01-13 15:00:00|1542|1540.5|1529|1528|1542|1540.5|1527.5|1527|88681
1642089600000|2022-01-13 16:00:00|1528|1527.5|1528|1525|1530|1529|1523|1522.5|86709
1642147200000|2022-01-14 08:00:00|1541.5|1505.5|1500.5|1499|1541.5|1511.5|1490.5|1488.5|424111
1642150800000|2022-01-14 09:00:00|1500|1498|1489|1487.5|1507.5|1506.5|1474.5|1474|195949
1642154400000|2022-01-14 10:00:00|1488.5|1488|1479.5|1478.5|1488.5|1488.5|1472.5|1472|121578
1642158000000|2022-01-14 11:00:00|1479|1478|1471|1469.5|1481|1480|1467.5|1466.5|179444
1642161600000|2022-01-14 12:00:00|1470.5|1469|1460|1458.5|1475|1474|1458|1457|154719
1642165200000|2022-01-14 13:00:00|1459.5|1459|1459.5|1458|1462.5|1462|1448.5|1447.5|156077
1642168800000|2022-01-14 14:00:00|1459|1458.5|1461.5|1460.5|1471|1470|1455.5|1454|281760
1642172400000|2022-01-14 15:00:00|1461|1460|1438.5|1437|1461|1460.5|1437|1436|304417
1642176000000|2022-01-14 16:00:00|1439|1437.5|1447|1445.5|1449.5|1448.5|1439|1437.5|146602
1642406400000|2022-01-17 08:00:00|1474.5|1450.5|1432.5|1430.5|1474.5|1455.5|1422|1421|196521
1642410000000|2022-01-17 09:00:00|1432|1431|1474|1472.5|1480|1478.5|1432|1430.5|99658
1642413600000|2022-01-17 10:00:00|1473.5|1473|1471.5|1470|1477.5|1476|1466.5|1465.5|82550
1642417200000|2022-01-17 11:00:00|1471|1469.5|1462.5|1461.5|1473.5|1472|1459.5|1458|229469
1642420800000|2022-01-17 12:00:00|1462|1461|1457.5|1456.5|1462.5|1461.5|1456|1455|45081
1642424400000|2022-01-17 13:00:00|1458|1457|1461.5|1461|1464|1463|1455.5|1454|53033
1642428000000|2022-01-17 14:00:00|1461|1460.5|1457.5|1456.5|1462.5|1461|1456.5|1455|40985
1642431600000|2022-01-17 15:00:00|1457|1456|1456.5|1455|1463|1462.5|1455.5|1454.5|98458
1642435200000|2022-01-17 16:00:00|1457|1455.5|1454|1452.5|1457.5|1457|1452|1451.5|43389
1642492800000|2022-01-18 08:00:00|1461|1454|1427.5|1426|1471|1464|1424.5|1421.5|78049
1642496400000|2022-01-18 09:00:00|1428.5|1426.5|1417.5|1416.5|1432.5|1431.5|1417.5|1416.5|47074
1642500000000|2022-01-18 10:00:00|1417|1416|1428|1427|1437|1435|1413.5|1412.5|84344
1642503600000|2022-01-18 11:00:00|1427.5|1426.5|1416.5|1415|1428|1427.5|1408.5|1407|144635
1642507200000|2022-01-18 12:00:00|1416|1414.5|1413|1411.5|1417|1416.5|1412|1411|84729
1642510800000|2022-01-18 13:00:00|1412.5|1412|1464|1463|1464|1463.5|1412.5|1412|364004
1642514400000|2022-01-18 14:00:00|1463.5|1463.5|1463.5|1462|1473.5|1472|1452|1451|380494
1642518000000|2022-01-18 15:00:00|1463|1461.5|1465.5|1464|1474.5|1472.5|1462|1460|349112
1642521600000|2022-01-18 16:00:00|1465|1463.5|1455|1453|1465|1464|1453.5|1452|144493
1642579200000|2022-01-19 08:00:00|1450|1425.5|1467|1466|1470.5|1469|1422.5|1419|263901
1642582800000|2022-01-19 09:00:00|1466.5|1465.5|1465|1464|1470|1469.5|1452.5|1450.5|137638
1642586400000|2022-01-19 10:00:00|1464.5|1463.5|1453|1452|1473|1472|1448.5|1447|126808
1642590000000|2022-01-19 11:00:00|1453.5|1452.5|1469|1467.5|1471|1470|1453|1451.5|85275
1642593600000|2022-01-19 12:00:00|1468.5|1467|1462|1461|1469.5|1468.5|1461.5|1460.5|35171
1642597200000|2022-01-19 13:00:00|1462.5|1461.5|1461|1459.5|1463|1462|1454|1452.5|102591
1642600800000|2022-01-19 14:00:00|1461.5|1460|1469|1467.5|1474.5|1472.5|1457.5|1456.5|106345
1642604400000|2022-01-19 15:00:00|1468.5|1468|1455.5|1454|1476.5|1474.5|1450|1449|213053
1642608000000|2022-01-19 16:00:00|1455|1453.5|1453|1452|1457|1456|1449|1448.5|84045
1642665600000|2022-01-20 08:00:00|1479.5|1471|1464.5|1463.5|1495.5|1491.5|1456|1455.5|122302
1642669200000|2022-01-20 09:00:00|1464|1464|1463|1462|1472.5|1471|1458|1456|96427
1642672800000|2022-01-20 10:00:00|1462.5|1461.5|1463|1462.5|1465.5|1464.5|1454.5|1453|84960
1642676400000|2022-01-20 11:00:00|1463.5|1463|1476|1475|1478|1477|1462.5|1461.5|109080
1642680000000|2022-01-20 12:00:00|1475.5|1474.5|1464.5|1463|1476|1474.5|1462|1461.5|35439
1642683600000|2022-01-20 13:00:00|1463.5|1462.5|1462.5|1461|1466.5|1465.5|1457|1456|40409
1642687200000|2022-01-20 14:00:00|1463|1461.5|1462|1461.5|1471|1470|1457|1456|63726
1642690800000|2022-01-20 15:00:00|1463.5|1461|1460.5|1459.5|1464|1462.5|1455.5|1454.5|78343
1642694400000|2022-01-20 16:00:00|1460|1459|1463.5|1461.5|1465.5|1465|1456|1455|85905
1642752000000|2022-01-21 08:00:00|1473|1451|1445|1444.5|1473.5|1455.5|1439|1435|133846
1642755600000|2022-01-21 09:00:00|1446|1445|1449.5|1447.5|1461.5|1459.5|1445|1444|50168
1642759200000|2022-01-21 10:00:00|1449|1447|1449.5|1448|1457|1456.5|1448|1446.5|41785
1642762800000|2022-01-21 11:00:00|1449|1447.5|1450.5|1449|1453|1452|1445|1443|33387
1642766400000|2022-01-21 12:00:00|1451|1449.5|1445|1444|1452|1450.5|1444.5|1444|34457
1642770000000|2022-01-21 13:00:00|1444.5|1444.5|1447|1445.5|1449.5|1448|1444.5|1444|64617
1642773600000|2022-01-21 14:00:00|1446.5|1446|1433.5|1432|1448.5|1447|1432.5|1431.5|175744
1642777200000|2022-01-21 15:00:00|1434|1432.5|1430.5|1429|1434.5|1432.5|1420.5|1418|187329
1642780800000|2022-01-21 16:00:00|1430|1429.5|1426.5|1426|1432|1431|1421.5|1420.5|103692
1643011200000|2022-01-24 08:00:00|1424.5|1408.5|1383|1381.5|1424.5|1413|1380.5|1379.5|338632
1643014800000|2022-01-24 09:00:00|1382.5|1382|1380|1379|1392.5|1390.5|1368|1366.5|302031
1643018400000|2022-01-24 10:00:00|1379.5|1378.5|1381|1380|1382|1380.5|1363.5|1362.5|117984
1643022000000|2022-01-24 11:00:00|1381.5|1380.5|1378|1376.5|1390.5|1388.5|1371.5|1370.5|92846
1643025600000|2022-01-24 12:00:00|1377.5|1376|1372.5|1371.5|1380|1379|1371|1370|76222
1643029200000|2022-01-24 13:00:00|1372|1371|1373|1371.5|1383.5|1381|1359|1358|227456
1643032800000|2022-01-24 14:00:00|1372.5|1371|1366|1365|1373|1372|1361|1360.5|202992
1643036400000|2022-01-24 15:00:00|1365.5|1364.5|1361.5|1360.5|1369|1367.5|1354.5|1353.5|201863
1643040000000|2022-01-24 16:00:00|1361|1361|1365|1361|1369.5|1368|1356|1355|213124
1643097600000|2022-01-25 08:00:00|1382|1368.5|1378|1376|1391.5|1390.5|1364|1361|122586
1643101200000|2022-01-25 09:00:00|1377.5|1376.5|1401.5|1400.5|1404|1403.5|1371.5|1370.5|84857
1643104800000|2022-01-25 10:00:00|1402|1400|1390|1388|1407.5|1405.5|1386|1384.5|97787
1643108400000|2022-01-25 11:00:00|1389.5|1387.5|1387|1386|1400|1399|1386.5|1385.5|68355
1643112000000|2022-01-25 12:00:00|1387.5|1386.5|1401|1400|1406|1405.5|1387.5|1386.5|140584
1643115600000|2022-01-25 13:00:00|1401.5|1400.5|1400|1399|1406.5|1405.5|1394|1392.5|117841
1643119200000|2022-01-25 14:00:00|1399.5|1399.5|1412.5|1409.5|1423.5|1422.5|1399|1398|323294
1643122800000|2022-01-25 15:00:00|1412|1410|1423.5|1423|1433|1431|1410.5|1409|303745
1643126400000|2022-01-25 16:00:00|1423|1422.5|1430|1428.5|1430.5|1429.5|1423|1422.5|171217
1643184000000|2022-01-26 08:00:00|1449.5|1440.5|1442.5|1440|1457.5|1455.5|1436|1434|235779
1643187600000|2022-01-26 09:00:00|1442|1441|1459|1457|1465.5|1464|1437.5|1435.5|81759
1643191200000|2022-01-26 10:00:00|1458|1456|1449|1448|1462|1461|1447.5|1447|94336
1643194800000|2022-01-26 11:00:00|1449.5|1449|1461|1459.5|1463|1461.5|1449|1448|75831
1643198400000|2022-01-26 12:00:00|1461.5|1459|1457|1455.5|1470|1468|1455.5|1454|107625
1643202000000|2022-01-26 13:00:00|1456.5|1455|1462.5|1461|1463.5|1462|1449.5|1448.5|80426
1643205600000|2022-01-26 14:00:00|1463|1461.5|1480.5|1479|1481.5|1480|1460|1459|242946
1643209200000|2022-01-26 15:00:00|1481|1480|1505.5|1504.5|1526.5|1525|1481|1480|780030
1643212800000|2022-01-26 16:00:00|1505|1505|1512.5|1510|1513|1512|1503.5|1502|214580
1643270400000|2022-01-27 08:00:00|1498|1481.5|1479.5|1478|1505.5|1502.5|1452.5|1450.5|309268
1643274000000|2022-01-27 09:00:00|1479|1478.5|1496|1494|1496|1494|1475|1472.5|149979
1643277600000|2022-01-27 10:00:00|1495.5|1494.5|1509.5|1508.5|1514.5|1513|1495|1494|173578
1643281200000|2022-01-27 11:00:00|1510|1508|1517.5|1516.5|1519|1518|1501|1499|115591
1643284800000|2022-01-27 12:00:00|1518|1517|1523.5|1522.5|1524.5|1523.5|1514|1512.5|101349
1643288400000|2022-01-27 13:00:00|1524|1523|1540|1538.5|1541|1539.5|1523.5|1522.5|155791
1643292000000|2022-01-27 14:00:00|1539.5|1538|1553|1551|1553|1551.5|1532.5|1531|255862
1643295600000|2022-01-27 15:00:00|1552.5|1550.5|1549.5|1548.5|1554.5|1552.5|1542.5|1541.5|337120
1643299200000|2022-01-27 16:00:00|1549|1549|1553|1550.5|1555|1554|1545|1544|247553
1643356800000|2022-01-28 08:00:00|1529|1523.5|1493.5|1492|1529|1523.5|1481.5|1477.5|629034
1643360400000|2022-01-28 09:00:00|1494|1492.5|1480|1478.5|1503.5|1502|1467|1464.5|345582
1643364000000|2022-01-28 10:00:00|1479.5|1477.5|1451.5|1450.5|1485|1482.5|1448|1446.5|336041
1643367600000|2022-01-28 11:00:00|1451|1450|1468.5|1466.5|1473.5|1472|1434|1432.5|350292
1643371200000|2022-01-28 12:00:00|1468|1466|1453.5|1452.5|1476.5|1474.5|1447|1446|132301
1643374800000|2022-01-28 13:00:00|1454|1452|1447.5|1446|1456.5|1455.5|1444|1443|329950
1643378400000|2022-01-28 14:00:00|1447|1446.5|1435|1434|1459.5|1458|1431|1430|359770
1643382000000|2022-01-28 15:00:00|1434.5|1433.5|1434.5|1433.5|1435.5|1435|1407.5|1406|488054
1643385600000|2022-01-28 16:00:00|1435|1434|1444|1441.5|1451.5|1450|1434.5|1434|284246
1643616000000|2022-01-31 08:00:00|1461.5|1454|1470|1468|1482|1480.5|1455|1447.5|170730
1643619600000|2022-01-31 09:00:00|1469.5|1467.5|1471.5|1470.5|1474.5|1473.5|1464.5|1463|164641
1643623200000|2022-01-31 10:00:00|1472|1471|1455|1453.5|1474.5|1472.5|1451.5|1450|116698
1643626800000|2022-01-31 11:00:00|1455.5|1454|1445.5|1444.5|1455.5|1455|1436.5|1435.5|91633
1643630400000|2022-01-31 12:00:00|1445|1444|1440.5|1439.5|1448|1447|1430.5|1429.5|88026
1643634000000|2022-01-31 13:00:00|1440|1439|1449|1448|1453.5|1453|1436|1435|68325
1643637600000|2022-01-31 14:00:00|1449.5|1448.5|1485.5|1483.5|1485.5|1483.5|1449.5|1448|267770
1643641200000|2022-01-31 15:00:00|1486.5|1484|1501|1500|1502.5|1501.5|1481.5|1480.5|354726
1643644800000|2022-01-31 16:00:00|1500.5|1499.5|1509.5|1508|1512.5|1511|1497.5|1496.5|265345
1643702400000|2022-02-01 08:00:00|1505|1490.5|1484.5|1482.5|1505|1500.5|1480|1479|142770
1643706000000|2022-02-01 09:00:00|1484|1483|1476.5|1475.5|1488.5|1486.5|1473|1470.5|57691
1643709600000|2022-02-01 10:00:00|1477|1476|1467|1466|1479|1478|1463.5|1462|51796
1643713200000|2022-02-01 11:00:00|1467.5|1466.5|1453|1452|1468.5|1468|1450|1448|94323
1643716800000|2022-02-01 12:00:00|1453.5|1452.5|1444.5|1443.5|1458|1457.5|1443|1442|118577
1643720400000|2022-02-01 13:00:00|1445|1444|1452.5|1451|1460|1459|1434.5|1433.5|165826
1643724000000|2022-02-01 14:00:00|1453|1451.5|1434|1433|1457.5|1456|1429.5|1428.5|224552
1643727600000|2022-02-01 15:00:00|1433|1432.5|1439|1438|1439.5|1438.5|1418|1415.5|216691
1643731200000|2022-02-01 16:00:00|1439.5|1438.5|1429|1427|1440.5|1439.5|1427|1426|154509
1643788800000|2022-02-02 08:00:00|1481|1477.5|1534|1533|1548|1545|1474.5|1472|623549
1643792400000|2022-02-02 09:00:00|1533.5|1533.5|1537|1535.5|1540.5|1539.5|1527.5|1527|241565
1643796000000|2022-02-02 10:00:00|1536.5|1536|1525.5|1524.5|1538|1537|1512.5|1511.5|161098
1643799600000|2022-02-02 11:00:00|1526|1525.5|1532|1531|1537|1536.5|1523.5|1522|238179
1643803200000|2022-02-02 12:00:00|1531.5|1530.5|1536|1534.5|1544.5|1544|1527|1526.5|249055
1643806800000|2022-02-02 13:00:00|1535.5|1534|1532|1530.5|1539|1537.5|1525.5|1524.5|135983
1643810400000|2022-02-02 14:00:00|1531.5|1530|1529|1528|1539|1537.5|1520|1519|192057
1643814000000|2022-02-02 15:00:00|1530|1528.5|1513|1511.5|1534|1532|1506.5|1505|318397
1643817600000|2022-02-02 16:00:00|1512.5|1511|1502|1501.5|1513|1511|1497.5|1495.5|155854
1643875200000|2022-02-03 08:00:00|1524.5|1519.5|1493.5|1492.5|1530|1526.5|1492|1490.5|160649
1643878800000|2022-02-03 09:00:00|1493|1492|1477|1475|1493|1492|1471|1469.5|84659
1643882400000|2022-02-03 10:00:00|1477.5|1475.5|1494|1492|1497|1495|1477.5|1475.5|57629
1643886000000|2022-02-03 11:00:00|1494.5|1492.5|1500.5|1499.5|1503.5|1502.5|1494|1492.5|44568
1643889600000|2022-02-03 12:00:00|1500|1498.5|1503.5|1501.5|1504|1502|1488.5|1488|42481
1643893200000|2022-02-03 13:00:00|1503|1501|1485.5|1484|1503|1501|1483.5|1482.5|110644
1643896800000|2022-02-03 14:00:00|1485|1483.5|1475|1474|1487|1485|1459.5|1458.5|275927
1643900400000|2022-02-03 15:00:00|1474.5|1473.5|1455.5|1454.5|1477.5|1476.5|1453|1451.5|274473
1643904000000|2022-02-03 16:00:00|1455|1454|1454|1451.5|1459|1458.5|1450|1449.5|89434
1643961600000|2022-02-04 08:00:00|1461.5|1454|1445|1444|1473.5|1471.5|1436.5|1436|157713
1643965200000|2022-02-04 09:00:00|1446|1444.5|1438.5|1437|1455.5|1454.5|1437|1435|201607
1643968800000|2022-02-04 10:00:00|1438|1436.5|1431.5|1430.5|1441|1439.5|1428.5|1427|82777
1643972400000|2022-02-04 11:00:00|1432|1431|1432.5|1431|1434.5|1433|1428|1426.5|70095
1643976000000|2022-02-04 12:00:00|1433|1431.5|1432.5|1431.5|1436|1435|1427.5|1426.5|30702
1643979600000|2022-02-04 13:00:00|1432|1431|1399.5|1398|1433|1432.5|1397.5|1395|210824
1643983200000|2022-02-04 14:00:00|1400|1398.5|1406|1404.5|1406|1404.5|1395|1393.5|147691
1643986800000|2022-02-04 15:00:00|1405.5|1405|1402|1401|1425.5|1424.5|1401|1400|283499
1643990400000|2022-02-04 16:00:00|1401.5|1400.5|1404|1402.5|1406|1405.5|1399.5|1398|91840
1644220800000|2022-02-07 08:00:00|1425|1412|1411.5|1410.5|1427.5|1424|1400|1398|127552
1644224400000|2022-02-07 09:00:00|1412|1410|1404|1403|1419.5|1418.5|1399.5|1398|160019
1644228000000|2022-02-07 10:00:00|1403.5|1402.5|1407|1405.5|1411.5|1411|1398.5|1397.5|55307
1644231600000|2022-02-07 11:00:00|1406.5|1406|1408.5|1407|1410.5|1409.5|1404.5|1404|38013
1644235200000|2022-02-07 12:00:00|1408|1407.5|1400.5|1400|1409|1408|1398.5|1397.5|47067
1644238800000|2022-02-07 13:00:00|1400|1399.5|1387.5|1386|1401|1400|1387.5|1386|57641
1644242400000|2022-02-07 14:00:00|1388|1386.5|1396|1395|1398.5|1398|1381.5|1380.5|141891
1644246000000|2022-02-07 15:00:00|1395.5|1394.5|1402|1400.5|1402|1401.5|1389.5|1389|287072
1644249600000|2022-02-07 16:00:00|1400.5|1401|1409.5|1409|1415|1414|1398|1397|187772
1644307200000|2022-02-08 08:00:00|1299.5|1290.5|1272|1270.5|1307.5|1307|1262|1260|1418915
1644310800000|2022-02-08 09:00:00|1271.5|1269.5|1248|1245.5|1278|1275|1224.5|1222|823057
1644314400000|2022-02-08 10:00:00|1246.5|1243.5|1276.5|1275|1288|1287|1226.5|1225|582847
1644318000000|2022-02-08 11:00:00|1276|1275.5|1255.5|1255|1280.5|1276.5|1247.5|1246.5|655127
1644321600000|2022-02-08 12:00:00|1256|1254|1238.5|1236|1256.5|1255.5|1229|1227|397615
1644325200000|2022-02-08 13:00:00|1239|1236.5|1194|1192.5|1243.5|1241.5|1193.5|1192|494137
1644328800000|2022-02-08 14:00:00|1193.5|1192|1166|1164.5|1213.5|1211.5|1142|1140|860205
1644332400000|2022-02-08 15:00:00|1166.5|1165|1204|1202.5|1216.5|1214|1157|1156|1580272
1644336000000|2022-02-08 16:00:00|1204.5|1203|1206|1202.5|1218.5|1217|1201.5|1200|543098
1644393600000|2022-02-09 08:00:00|1229|1225|1222|1220.5|1240|1238|1198.5|1195|548687
1644397200000|2022-02-09 09:00:00|1222.5|1221.5|1235|1233.5|1235.5|1234.5|1220|1219.5|552956
1644400800000|2022-02-09 10:00:00|1234.5|1234|1223.5|1221.5|1245|1244.5|1222|1221|339755
1644404400000|2022-02-09 11:00:00|1223|1222|1213.5|1212.5|1231|1229|1209.5|1208|390448
1644408000000|2022-02-09 12:00:00|1213|1212|1219.5|1218.5|1223.5|1221.5|1211.5|1210.5|117518
1644411600000|2022-02-09 13:00:00|1219|1218|1250.5|1249|1253|1251.5|1218|1217|159587
1644415200000|2022-02-09 14:00:00|1250|1249.5|1244|1242.5|1252|1251|1236.5|1234.5|307225
1644418800000|2022-02-09 15:00:00|1244.5|1243|1287.5|1286.5|1288|1287|1244.5|1243|635810
1644422400000|2022-02-09 16:00:00|1288|1287|1303|1300|1303|1300|1288|1287|487019
1644480000000|2022-02-10 08:00:00|1325|1310.5|1297|1294.5|1325|1319|1280|1279|598576
1644483600000|2022-02-10 09:00:00|1296.5|1294|1301|1299.5|1303|1301.5|1285.5|1284.5|405345
1644487200000|2022-02-10 10:00:00|1300.5|1299|1302.5|1300.5|1315|1313.5|1297|1295.5|113184
1644490800000|2022-02-10 11:00:00|1303|1301|1336|1334.5|1343|1342|1302.5|1301|140967
1644494400000|2022-02-10 12:00:00|1336.5|1335|1319.5|1317.5|1337.5|1336.5|1319|1317.5|128044
1644498000000|2022-02-10 13:00:00|1319|1317|1298|1296|1325.5|1325|1295|1293.5|206533
1644501600000|2022-02-10 14:00:00|1298.5|1297.5|1311|1309.5|1311.5|1310.5|1295|1293.5|350617
1644505200000|2022-02-10 15:00:00|1310.5|1309|1333|1332|1343.5|1342|1310.5|1309|286000
1644508800000|2022-02-10 16:00:00|1332.5|1331.5|1322|1320.5|1334|1333|1319|1318|174851
1644566400000|2022-02-11 08:00:00|1308.5|1303.5|1297|1295.5|1316|1312.5|1289|1282|236639
1644570000000|2022-02-11 09:00:00|1296.5|1295|1297|1295|1303|1302|1290|1289|183080
1644573600000|2022-02-11 10:00:00|1296.5|1294.5|1295|1293.5|1302|1300.5|1273.5|1272.5|587052
1644577200000|2022-02-11 11:00:00|1294.5|1293|1309.5|1308.5|1312.5|1311|1292.5|1291|89259
1644580800000|2022-02-11 12:00:00|1310|1309|1312|1310.5|1317.5|1315.5|1309.5|1308|69380
1644584400000|2022-02-11 13:00:00|1311.5|1310|1313.5|1312|1317|1315.5|1299.5|1298.5|145847
1644588000000|2022-02-11 14:00:00|1314|1312.5|1302.5|1301|1316.5|1315|1298.5|1297.5|183102
1644591600000|2022-02-11 15:00:00|1302|1301.5|1303.5|1302.5|1316|1314.5|1296|1294.5|144964
1644595200000|2022-02-11 16:00:00|1304|1303|1298.5|1297|1305|1304|1298|1296.5|122408
1644825600000|2022-02-14 08:00:00|1288.5|1270|1254|1253|1293|1290|1248.5|1247|225626
1644829200000|2022-02-14 09:00:00|1253.5|1252.5|1267|1266|1267.5|1266.5|1252.5|1250.5|147238
1644832800000|2022-02-14 10:00:00|1267.5|1266.5|1261.5|1260|1268.5|1267|1260|1259|152271
1644836400000|2022-02-14 11:00:00|1262|1260.5|1264.5|1263|1269.5|1268|1261.5|1260|119014
1644840000000|2022-02-14 12:00:00|1264|1263.5|1276|1275|1280.5|1279|1261|1260.5|161656
1644843600000|2022-02-14 13:00:00|1276.5|1275.5|1280|1279|1284.5|1282.5|1276.5|1275|115417
1644847200000|2022-02-14 14:00:00|1279.5|1278.5|1278|1277|1292.5|1291.5|1277.5|1276.5|250705
1644850800000|2022-02-14 15:00:00|1278.5|1277.5|1293|1292|1296.5|1295|1278|1277.5|329293
1644854400000|2022-02-14 16:00:00|1292.5|1291.5|1301.5|1300|1303|1302|1292|1290.5|142651
1644912000000|2022-02-15 08:00:00|1300|1295|1328|1327|1335|1332|1295|1291|168729
1644915600000|2022-02-15 09:00:00|1327.5|1326.5|1332.5|1331|1344.5|1343.5|1327.5|1326.5|101205
1644919200000|2022-02-15 10:00:00|1332|1330.5|1339.5|1337.5|1342|1341|1328|1327|117319
1644922800000|2022-02-15 11:00:00|1339|1338|1346.5|1345|1348.5|1347|1337|1336|60717
1644926400000|2022-02-15 12:00:00|1346|1344.5|1356.5|1355.5|1359|1357.5|1344|1343|83649
1644930000000|2022-02-15 13:00:00|1356|1355|1355|1354|1358|1357|1351|1350|78620
1644933600000|2022-02-15 14:00:00|1354.5|1353.5|1354.5|1353.5|1364.5|1363|1352.5|1351.5|143206
1644937200000|2022-02-15 15:00:00|1354|1353|1355|1353.5|1360.5|1359.5|1350|1349.5|205937
1644940800000|2022-02-15 16:00:00|1354.5|1353|1350|1348.5|1361|1359|1350|1348.5|142335
1644998400000|2022-02-16 08:00:00|1363|1361.5|1329|1327.5|1385|1371.5|1324|1321.5|154481
1645002000000|2022-02-16 09:00:00|1328.5|1327|1313|1311|1338|1336|1309.5|1308.5|101211
1645005600000|2022-02-16 10:00:00|1312.5|1312|1316|1314|1317|1315|1299.5|1297.5|137215
1645009200000|2022-02-16 11:00:00|1315.5|1314.5|1321.5|1320.5|1324.5|1323|1311|1310.5|156100
1645012800000|2022-02-16 12:00:00|1321|1320|1337|1335|1338|1336|1320.5|1319.5|60935
1645016400000|2022-02-16 13:00:00|1336.5|1334.5|1336.5|1335.5|1338|1336|1326|1324|81099
1645020000000|2022-02-16 14:00:00|1336|1335|1328.5|1327|1337|1336.5|1319|1318|116764
1645023600000|2022-02-16 15:00:00|1329|1328|1339.5|1338|1342|1341|1321|1319|73555
1645027200000|2022-02-16 16:00:00|1340|1338.5|1338.5|1337|1341.5|1341|1334|1333|64144
1645084800000|2022-02-17 08:00:00|1371|1365|1364|1362.5|1384.5|1383|1359|1352|207778
1645088400000|2022-02-17 09:00:00|1365|1363.5|1345.5|1344|1365.5|1364.5|1345.5|1343.5|135593
1645092000000|2022-02-17 10:00:00|1346|1344.5|1346.5|1345.5|1350|1348|1335.5|1333.5|109245
1645095600000|2022-02-17 11:00:00|1346|1346|1347|1345.5|1348.5|1347.5|1343|1342|44976
1645099200000|2022-02-17 12:00:00|1346.5|1346|1345|1343.5|1355.5|1354|1344.5|1343.5|79444
1645102800000|2022-02-17 13:00:00|1345.5|1344|1346.5|1345.5|1350|1348|1341.5|1340.5|137655
1645106400000|2022-02-17 14:00:00|1347|1346|1343|1341.5|1352.5|1351.5|1341.5|1340.5|102266
1645110000000|2022-02-17 15:00:00|1343.5|1342|1344.5|1343.5|1349.5|1347.5|1336.5|1335|175845
1645113600000|2022-02-17 16:00:00|1345|1344|1353.5|1351.5|1354|1353|1344|1342.5|73404
1645171200000|2022-02-18 08:00:00|1370|1368|1322|1320|1374.5|1371|1314|1310|345404
1645174800000|2022-02-18 09:00:00|1322.5|1320.5|1330.5|1328.5|1335|1334|1314.5|1312|73630
1645178400000|2022-02-18 10:00:00|1330|1328|1328|1326.5|1330.5|1329|1316|1314.5|98314
1645182000000|2022-02-18 11:00:00|1328.5|1327|1320.5|1319|1330.5|1329|1315.5|1314.5|80936
1645185600000|2022-02-18 12:00:00|1321|1319.5|1316|1315|1322.5|1322|1309|1307.5|212772
1645189200000|2022-02-18 13:00:00|1315.5|1314.5|1296.5|1295.5|1316.5|1315.5|1296.5|1295.5|81385
1645192800000|2022-02-18 14:00:00|1296|1295|1301.5|1300.5|1303.5|1302|1294.5|1294|664334
1645196400000|2022-02-18 15:00:00|1302|1301|1306.5|1305|1307.5|1306|1297.5|1296|832467
1645200000000|2022-02-18 16:00:00|1306|1305.5|1295|1293.5|1307|1306|1293|1292|285894
1645430400000|2022-02-21 08:00:00|1313|1290.5|1303|1301.5|1313.5|1309|1292.5|1289.5|86831
1645434000000|2022-02-21 09:00:00|1302.5|1301|1296.5|1295|1310|1309|1293|1291|102770
1645437600000|2022-02-21 10:00:00|1297|1295.5|1296|1294|1303|1301.5|1292.5|1291|63560
1645441200000|2022-02-21 11:00:00|1295.5|1294.5|1305.5|1304|1308.5|1308|1294.5|1293|79212
1645444800000|2022-02-21 12:00:00|1305|1304.5|1302|1300.5|1309|1307.5|1297|1295.5|63609
1645448400000|2022-02-21 13:00:00|1301.5|1301|1297.5|1296.5|1305|1303.5|1289.5|1287.5|64771
1645452000000|2022-02-21 14:00:00|1298|1297|1285.5|1283.5|1303|1301.5|1284.5|1283|83518
1645455600000|2022-02-21 15:00:00|1286|1284|1293.5|1292.5|1301.5|1299.5|1286|1284|66875
1645459200000|2022-02-21 16:00:00|1294|1292|1287.5|1286|1294|1292|1284|1283|128471
1645516800000|2022-02-22 08:00:00|1282|1278.5|1313|1311|1321.5|1319.5|1269.5|1263.5|133066
1645520400000|2022-02-22 09:00:00|1312.5|1310.5|1297|1295.5|1312.5|1310.5|1291|1289.5|57643
1645524000000|2022-02-22 10:00:00|1297.5|1296|1316.5|1315|1322|1320.5|1295.5|1295|51235
1645527600000|2022-02-22 11:00:00|1316|1314.5|1302.5|1301|1318|1317|1295|1293.5|146238
1645531200000|2022-02-22 12:00:00|1303|1301.5|1304|1303|1311.5|1310|1300.5|1299.5|42772
1645534800000|2022-02-22 13:00:00|1304.5|1302.5|1300.5|1299.5|1304.5|1302.5|1296|1294|63510
1645538400000|2022-02-22 14:00:00|1300|1299|1309|1308|1314|1312|1297.5|1296.5|82440
1645542000000|2022-02-22 15:00:00|1309.5|1308.5|1292|1291|1310|1308.5|1292|1291|273244
1645545600000|2022-02-22 16:00:00|1292.5|1291.5|1298.5|1297|1301|1299.5|1292.5|1291|163691
1645603200000|2022-02-23 08:00:00|1298|1270|1310.5|1309|1311|1310|1278|1269.5|92757
1645606800000|2022-02-23 09:00:00|1310|1308.5|1315.5|1314.5|1322|1321|1306.5|1305|61751
1645610400000|2022-02-23 10:00:00|1315|1314|1309.5|1308|1320.5|1318|1306.5|1304.5|66656
1645614000000|2022-02-23 11:00:00|1309|1307.5|1311.5|1310.5|1317.5|1315.5|1305.5|1304.5|66521
1645617600000|2022-02-23 12:00:00|1311|1310|1327.5|1326|1327.5|1326|1309|1308|72639
1645621200000|2022-02-23 13:00:00|1327|1325.5|1336.5|1335|1337.5|1336|1324|1322.5|77257
1645624800000|2022-02-23 14:00:00|1336|1334.5|1326|1325|1341|1339.5|1324|1322.5|270770
1645628400000|2022-02-23 15:00:00|1325.5|1324.5|1322|1320.5|1334.5|1333|1317|1315.5|197820
1645632000000|2022-02-23 16:00:00|1321.5|1320|1320.5|1319|1324|1322|1316.5|1315.5|84302
1645689600000|2022-02-24 08:00:00|1284|1263.5|1285.5|1284|1296|1288.5|1255.5|1254|210731
1645693200000|2022-02-24 09:00:00|1285|1283|1270.5|1269|1289|1287.5|1269|1268.5|148943
1645696800000|2022-02-24 10:00:00|1269|1268.5|1244|1242|1272.5|1272|1236|1234|142795
1645700400000|2022-02-24 11:00:00|1243.5|1241.5|1260.5|1259.5|1266|1264.5|1239|1238.5|104383
1645704000000|2022-02-24 12:00:00|1259.5|1259|1263|1261.5|1274|1272.5|1255.5|1254.5|100173
1645707600000|2022-02-24 13:00:00|1263.5|1262|1280.5|1279|1285.5|1284|1261|1260.5|111290
1645711200000|2022-02-24 14:00:00|1281|1279.5|1301|1299.5|1307.5|1305.5|1279.5|1278.5|178614
1645714800000|2022-02-24 15:00:00|1300.5|1299|1312|1310|1315|1313|1293|1291|266175
1645718400000|2022-02-24 16:00:00|1311.5|1310.5|1322|1318|1332.5|1330.5|1308|1307.5|237607
1645776000000|2022-02-25 08:00:00|1351.5|1350.5|1340.5|1339.5|1360|1355|1329.5|1325|156556
1645779600000|2022-02-25 09:00:00|1340|1338.5|1349|1348|1355|1352.5|1337.5|1335.5|89922
1645783200000|2022-02-25 10:00:00|1349.5|1348.5|1362|1360|1365|1363.5|1345|1343.5|70879
1645786800000|2022-02-25 11:00:00|1362.5|1360.5|1364|1362|1366.5|1365.5|1356|1355|92019
1645790400000|2022-02-25 12:00:00|1363|1361.5|1366|1364.5|1366.5|1365.5|1357.5|1356.5|140380
1645794000000|2022-02-25 13:00:00|1365.5|1364|1361.5|1360|1368|1367|1356.5|1355.5|86569
1645797600000|2022-02-25 14:00:00|1361|1360.5|1342.5|1341|1366|1365|1340|1338.5|274854
1645801200000|2022-02-25 15:00:00|1343|1341.5|1337|1336|1348.5|1346.5|1332|1331|216309
1645804800000|2022-02-25 16:00:00|1337.5|1336.5|1333.5|1331.5|1343.5|1342.5|1330|1329|236157
1646035200000|2022-02-28 08:00:00|1327|1311.5|1347|1344|1364|1362.5|1318|1311.5|209388
1646038800000|2022-02-28 09:00:00|1346.5|1344.5|1349.5|1348.5|1363.5|1363|1346.5|1344.5|108663
1646042400000|2022-02-28 10:00:00|1349|1347.5|1347|1346|1354|1352.5|1335|1333|53705
1646046000000|2022-02-28 11:00:00|1346.5|1345|1340|1339|1349.5|1348|1335.5|1334.5|109982
1646049600000|2022-02-28 12:00:00|1340.5|1339.5|1343|1341.5|1347|1345.5|1337.5|1337|63954
1646053200000|2022-02-28 13:00:00|1342.5|1341|1353|1351.5|1357|1355.5|1338.5|1337.5|91020
1646056800000|2022-02-28 14:00:00|1352|1351|1363.5|1362.5|1365.5|1363.5|1346|1345|110485
1646060400000|2022-02-28 15:00:00|1363|1362|1362.5|1361|1366.5|1364.5|1346|1345.5|189708
1646064000000|2022-02-28 16:00:00|1362|1360.5|1364.5|1362|1370|1369.5|1359.5|1358.5|103423
1646121600000|2022-03-01 08:00:00|1373.5|1368|1358|1356.5|1398|1388.5|1340|1338|194648
1646125200000|2022-03-01 09:00:00|1357|1356|1351|1349|1359|1358|1344|1343|87277
1646128800000|2022-03-01 10:00:00|1351.5|1349.5|1348.5|1347|1354|1352.5|1334|1332.5|86869
1646132400000|2022-03-01 11:00:00|1348|1346.5|1335.5|1333.5|1348.5|1346.5|1326.5|1324.5|115473
1646136000000|2022-03-01 12:00:00|1335|1334|1341.5|1340.5|1344|1343|1328.5|1327.5|125472
1646139600000|2022-03-01 13:00:00|1342|1341|1352|1351|1356|1354.5|1342|1341|123031
1646143200000|2022-03-01 14:00:00|1351.5|1351.5|1346|1344.5|1356|1353.5|1332.5|1330|180647
1646146800000|2022-03-01 15:00:00|1345|1345|1339|1338|1359|1358.5|1334|1332.5|233542
1646150400000|2022-03-01 16:00:00|1338|1337.5|1332.5|1330|1342|1341|1330|1329.5|151780
1646208000000|2022-03-02 08:00:00|1333|1327.5|1338.5|1336.5|1362.5|1359.5|1318|1315.5|154811
1646211600000|2022-03-02 09:00:00|1339|1337|1326|1325|1356|1353.5|1326|1324.5|87681
1646215200000|2022-03-02 10:00:00|1325.5|1324|1326.5|1325|1335.5|1333.5|1319.5|1318.5|83550
1646218800000|2022-03-02 11:00:00|1327|1325.5|1332.5|1331.5|1333.5|1333|1322.5|1322|92146
1646222400000|2022-03-02 12:00:00|1332|1331|1323.5|1322.5|1333.5|1332|1315|1313.5|122986
1646226000000|2022-03-02 13:00:00|1324|1323|1322|1321|1327.5|1325.5|1318|1316.5|64938
1646229600000|2022-03-02 14:00:00|1321.5|1320.5|1306|1305|1326|1324.5|1301.5|1299.5|271323
1646233200000|2022-03-02 15:00:00|1305.5|1304.5|1302|1301|1306|1304.5|1288.5|1287.5|262778
1646236800000|2022-03-02 16:00:00|1301.5|1300.5|1308.5|1307|1313|1312|1300.5|1299.5|280621
1646294400000|2022-03-03 08:00:00|1309.5|1303|1293.5|1292|1327.5|1324.5|1286.5|1284.5|157872
1646298000000|2022-03-03 09:00:00|1294|1292.5|1296|1294.5|1308|1306|1288.5|1286|51081
1646301600000|2022-03-03 10:00:00|1296.5|1295|1299|1297.5|1304.5|1303|1290|1288|79983
1646305200000|2022-03-03 11:00:00|1298.5|1297|1289|1288.5|1299|1298|1289|1288.5|489812
1646308800000|2022-03-03 12:00:00|1288.5|1288|1287.5|1286.5|1295.5|1293.5|1286.5|1286|83998
1646312400000|2022-03-03 13:00:00|1288|1287|1303|1301.5|1307.5|1306|1288|1287|302732
1646316000000|2022-03-03 14:00:00|1302.5|1302|1290|1289|1309.5|1307.5|1285|1284|194124
1646319600000|2022-03-03 15:00:00|1291|1290|1272|1270.5|1292|1290|1269|1268|180819
1646323200000|2022-03-03 16:00:00|1272.5|1271|1274|1271.5|1277.5|1275.5|1265.5|1264.5|283802
1646380800000|2022-03-04 08:00:00|1253|1246|1245|1243|1274|1272|1234.5|1233.5|185598
1646384400000|2022-03-04 09:00:00|1244.5|1242.5|1230|1227.5|1248|1246.5|1222.5|1221|121834
1646388000000|2022-03-04 10:00:00|1229.5|1227|1233|1232|1241.5|1239.5|1223|1222.5|124555
1646391600000|2022-03-04 11:00:00|1233.5|1232.5|1218.5|1217.5|1234|1233|1215.5|1214|248552
1646395200000|2022-03-04 12:00:00|1219.5|1218|1243.5|1242.5|1249|1247|1216.5|1215|278828
1646398800000|2022-03-04 13:00:00|1244.5|1242|1237.5|1236.5|1259|1257.5|1235|1234|159541
1646402400000|2022-03-04 14:00:00|1237|1236|1235|1234|1248|1247|1229|1228|147673
1646406000000|2022-03-04 15:00:00|1236|1234.5|1225|1224|1238.5|1237|1220|1219|269895
1646409600000|2022-03-04 16:00:00|1225.5|1224.5|1218.5|1217|1227|1226.5|1216|1215|182126
1646640000000|2022-03-07 08:00:00|1199.5|1191.5|1139|1137.5|1199.5|1193|1127.5|1126|320995
1646643600000|2022-03-07 09:00:00|1138|1137|1151.5|1150.5|1154|1152.5|1128|1126|149872
1646647200000|2022-03-07 10:00:00|1151|1150|1133.5|1132|1160|1158.5|1133|1131.5|106246
1646650800000|2022-03-07 11:00:00|1134|1132.5|1123|1121.5|1139|1137.5|1118|1117|139960
1646654400000|2022-03-07 12:00:00|1122.5|1121|1153.5|1152.5|1156|1155|1122.5|1121|304892
1646658000000|2022-03-07 13:00:00|1154.5|1153|1169.5|1168.5|1174|1173|1152.5|1150.5|306381
1646661600000|2022-03-07 14:00:00|1170|1168|1192.5|1191|1194|1192.5|1166.5|1165.5|244341
1646665200000|2022-03-07 15:00:00|1192|1190.5|1191.5|1190.5|1208|1206|1183.5|1182|514881
1646668800000|2022-03-07 16:00:00|1190.5|1190|1189.5|1188|1197|1196|1186.5|1185.5|142586
1646726400000|2022-03-08 08:00:00|1169.5|1165|1120|1118|1171.5|1168|1117.5|1116|326002
1646730000000|2022-03-08 09:00:00|1119.5|1118.5|1131.5|1130|1148.5|1147.5|1119|1117.5|199322
1646733600000|2022-03-08 10:00:00|1130.5|1129.5|1124|1122.5|1134.5|1133|1115|1114.5|154014
1646737200000|2022-03-08 11:00:00|1123.5|1122|1089.5|1087|1123.5|1122.5|1085|1082.5|475232
1646740800000|2022-03-08 12:00:00|1090|1087.5|1089|1087.5|1099|1098.5|1081.5|1080|367934
1646744400000|2022-03-08 13:00:00|1088.5|1087|1073|1072|1088.5|1087.5|1061|1060|325353
1646748000000|2022-03-08 14:00:00|1073.5|1072.5|1070.5|1069.5|1081.5|1081|1064.5|1062.5|400094
1646751600000|2022-03-08 15:00:00|1070|1069|1089.5|1088|1090.5|1089|1065.5|1063.5|556204
1646755200000|2022-03-08 16:00:00|1090|1088.5|1102.5|1100|1102.5|1102|1087.5|1086|292628
1646812800000|2022-03-09 08:00:00|1117|1109|1134|1133|1142|1139|1101|1100|359326
1646816400000|2022-03-09 09:00:00|1135|1133.5|1133|1132.5|1156.5|1155|1133|1132.5|338712
1646820000000|2022-03-09 10:00:00|1133.5|1133|1134|1133|1140|1139.5|1112.5|1111.5|325869
1646823600000|2022-03-09 11:00:00|1133.5|1132|1149|1146.5|1151|1149|1127.5|1126.5|184044
1646827200000|2022-03-09 12:00:00|1148|1147|1149.5|1148|1158.5|1156.5|1132.5|1131|179176
1646830800000|2022-03-09 13:00:00|1149|1147.5|1147|1145.5|1152|1151|1146|1144|174466
1646834400000|2022-03-09 14:00:00|1146.5|1146|1154.5|1153|1162|1160.5|1144.5|1143.5|257015
1646838000000|2022-03-09 15:00:00|1154|1152.5|1180.5|1179.5|1182|1180.5|1153|1152.5|346361
1646841600000|2022-03-09 16:00:00|1180|1179|1177.5|1176|1180|1179|1173|1172|207767
1646899200000|2022-03-10 08:00:00|1175|1172|1170|1168.5|1177|1174|1149|1145.5|347742
1646902800000|2022-03-10 09:00:00|1170.5|1169.5|1171|1169|1180|1177.5|1163.5|1161.5|204955
1646906400000|2022-03-10 10:00:00|1170.5|1168|1167|1166|1176|1173|1155|1154|192147
1646910000000|2022-03-10 11:00:00|1166.5|1165.5|1168.5|1167|1174|1173|1163.5|1162|135729
1646913600000|2022-03-10 12:00:00|1168|1167.5|1166.5|1165.5|1173.5|1172|1162.5|1161|147530
1646917200000|2022-03-10 13:00:00|1167|1166|1184.5|1183|1190.5|1189|1167|1166|180551
1646920800000|2022-03-10 14:00:00|1185|1184|1188.5|1187|1191.5|1190.5|1175.5|1174|144372
1646924400000|2022-03-10 15:00:00|1188|1186|1176.5|1175|1188.5|1187|1174.5|1173.5|279379
1646928000000|2022-03-10 16:00:00|1176|1174.5|1184|1181.5|1186.5|1186|1174|1172.5|237486
1646985600000|2022-03-11 08:00:00|1240|1230.5|1241|1239|1328.5|1317.5|1222.5|1221|528516
1646989200000|2022-03-11 09:00:00|1240.5|1237.5|1208.5|1207|1245.5|1243.5|1208|1207|217250
1646992800000|2022-03-11 10:00:00|1208|1206|1202|1201|1213|1212|1188.5|1187|280607
1646996400000|2022-03-11 11:00:00|1202.5|1201.5|1216.5|1215|1227|1225|1195|1194|312041
1647000000000|2022-03-11 12:00:00|1216|1214|1220|1219|1228|1227|1215.5|1214|103209
1647003600000|2022-03-11 13:00:00|1219.5|1218.5|1218|1217|1229|1227.5|1215|1214|57421
1647007200000|2022-03-11 14:00:00|1217.5|1215.5|1188|1186.5|1217.5|1217|1188|1186.5|110358
1647010800000|2022-03-11 15:00:00|1187|1186|1200|1199.5|1200.5|1199.5|1173.5|1172.5|338236
1647014400000|2022-03-11 16:00:00|1199.5|1199|1197|1196|1199.5|1199|1188|1187|146950
1647244800000|2022-03-14 08:00:00|1199|1175.5|1166|1165|1206|1200|1162.5|1161|218479
1647248400000|2022-03-14 09:00:00|1166.5|1165.5|1175|1174|1182|1180.5|1163.5|1162.5|130678
1647252000000|2022-03-14 10:00:00|1174.5|1173.5|1172.5|1171.5|1174.5|1173.5|1163.5|1162|106889
1647255600000|2022-03-14 11:00:00|1172|1171|1171|1170|1174.5|1172.5|1162.5|1162|103870
1647259200000|2022-03-14 12:00:00|1171.5|1170.5|1185|1183|1188|1185.5|1171.5|1170.5|79855
1647262800000|2022-03-14 13:00:00|1184.5|1182.5|1191|1189.5|1196.5|1194|1177.5|1176.5|92940
1647266400000|2022-03-14 14:00:00|1190.5|1189|1197|1196.5|1206.5|1204.5|1189|1187.5|88506
1647270000000|2022-03-14 15:00:00|1196.5|1196|1195.5|1194.5|1206|1204.5|1193|1191.5|160950
1647273600000|2022-03-14 16:00:00|1196|1195|1198.5|1197|1201.5|1200.5|1195.5|1194.5|27405
1647331200000|2022-03-15 08:00:00|1192.5|1186|1196.5|1195|1203|1199.5|1173.5|1171.5|91857
1647334800000|2022-03-15 09:00:00|1197|1195.5|1190.5|1189.5|1202|1201|1182.5|1181|46302
1647338400000|2022-03-15 10:00:00|1189.5|1190|1194.5|1193|1197.5|1196|1184.5|1183|75900
1647342000000|2022-03-15 11:00:00|1197|1193.5|1201.5|1200.5|1203|1201.5|1195|1193.5|222271
1647345600000|2022-03-15 12:00:00|1201|1200|1215|1213.5|1215.5|1214|1198.5|1197.5|23700
1647349200000|2022-03-15 13:00:00|1216|1214.5|1200|1198.5|1219|1216.5|1197|1196|23785
1647352800000|2022-03-15 14:00:00|1199.5|1198|1211|1209.5|1213.5|1212.5|1196|1195|87309
1647356400000|2022-03-15 15:00:00|1209.5|1208|1184.5|1183.5|1216|1215|1179.5|1179|51203
1647360000000|2022-03-15 16:00:00|1184|1182.5|1189|1187.5|1189|1188.5|1179|1177.5|25780
1647417600000|2022-03-16 08:00:00|1210|1205|1223.5|1222.5|1234.5|1233|1205.5|1200.5|64589
1647421200000|2022-03-16 09:00:00|1224|1221|1199.5|1198.5|1225|1224|1198.5|1197|146706
1647424800000|2022-03-16 10:00:00|1201|1200|1223.5|1222.5|1224|1222.5|1201|1200|27560
1647428400000|2022-03-16 11:00:00|1224|1223|1215.5|1214.5|1227.5|1226.5|1210.5|1209|19811
1647432000000|2022-03-16 12:00:00|1217|1216|1211.5|1210|1221|1220|1208.5|1208|63452
1647435600000|2022-03-16 13:00:00|1213.5|1210.5|1208|1206.5|1216.5|1215|1208|1206|48837
1647439200000|2022-03-16 14:00:00|1208.5|1207.5|1210|1208.5|1225.5|1224|1204|1203|63845
1647442800000|2022-03-16 15:00:00|1210.5|1209|1201|1199.5|1211.5|1210.5|1196|1195|110973
1647446400000|2022-03-16 16:00:00|1200|1199|1199|1197|1201.5|1200.5|1198.5|1197|126765
1647504000000|2022-03-17 08:00:00|1115|1113|1110.5|1108.5|1150|1148|1091.5|1087.5|788509
1647507600000|2022-03-17 09:00:00|1112|1109|1119|1116.5|1122.5|1121|1101.5|1100|138862
1647511200000|2022-03-17 10:00:00|1118.5|1116|1099|1097.5|1135.5|1133.5|1094|1092.5|345203
1647514800000|2022-03-17 11:00:00|1098.5|1097|1109.5|1108|1114|1111.5|1097|1096|63967
1647518400000|2022-03-17 12:00:00|1110.5|1108.5|1118|1116|1129.5|1128|1109.5|1108.5|120867
1647522000000|2022-03-17 13:00:00|1118.5|1117|1097|1095.5|1122|1121|1082.5|1081|366992
1647525600000|2022-03-17 14:00:00|1096.5|1096|1093.5|1092|1113.5|1113|1091.5|1090|148735
1647529200000|2022-03-17 15:00:00|1092.5|1091.5|1084|1083|1096|1094.5|1079.5|1078.5|206641
1647532800000|2022-03-17 16:00:00|1083.5|1083.5|1097.5|1096.5|1097.5|1096.5|1083.5|1083.5|86075
1647590400000|2022-03-18 08:00:00|1108.5|1103.5|1133|1132|1140|1139|1098.5|1096|150549
1647594000000|2022-03-18 09:00:00|1134|1132.5|1137|1136|1143|1142|1132|1130.5|56587
1647597600000|2022-03-18 10:00:00|1136|1134.5|1113|1111.5|1144|1143|1112|1111.5|54145
1647601200000|2022-03-18 11:00:00|1112.5|1112|1109.5|1108.5|1113.5|1112.5|1098.5|1097.5|105522
1647604800000|2022-03-18 12:00:00|1110|1109|1114|1113|1115|1114.5|1107|1105.5|126003
1647608400000|2022-03-18 13:00:00|1113.5|1112.5|1135|1134|1138.5|1137.5|1108.5|1108|41240
1647612000000|2022-03-18 14:00:00|1134.5|1133|1151.5|1150.5|1152|1151|1134.5|1133|97060
1647615600000|2022-03-18 15:00:00|1151|1150|1174|1173.5|1180|1179|1150.5|1149.5|98433
1647619200000|2022-03-18 16:00:00|1175|1173|1180|1178.5|1180|1179|1174.5|1173|52228
1647849600000|2022-03-21 08:00:00|1195.5|1188.5|1146|1144.5|1195.5|1188.5|1143.5|1142.5|226466
1647853200000|2022-03-21 09:00:00|1145.5|1144|1141.5|1140.5|1154|1152|1138.5|1138|137352
1647856800000|2022-03-21 10:00:00|1142|1141|1145|1143.5|1147|1146|1139|1138|65754
1647860400000|2022-03-21 11:00:00|1145.5|1144|1152.5|1151|1152.5|1151|1142.5|1141|62627
1647864000000|2022-03-21 12:00:00|1151.5|1150.5|1147|1146|1152|1150.5|1141|1140|33369
1647867600000|2022-03-21 13:00:00|1146|1145|1136|1135|1147|1145.5|1134|1133|44373
1647871200000|2022-03-21 14:00:00|1135.5|1134.5|1129|1127.5|1135.5|1134.5|1116.5|1115.5|57195
1647874800000|2022-03-21 15:00:00|1129.5|1128|1117.5|1117|1132|1130.5|1115.5|1114.5|81056
1647878400000|2022-03-21 16:00:00|1118.5|1116.5|1108|1106|1118.5|1117|1105.5|1104.5|67810
1647936000000|2022-03-22 08:00:00|1095.5|1089.5|1071|1069.5|1103|1098.5|1066.5|1065|108140
1647939600000|2022-03-22 09:00:00|1071.5|1070|1068|1067|1081|1079|1066.5|1065|81499
1647943200000|2022-03-22 10:00:00|1068.5|1065.5|1069.5|1068.5|1071.5|1070.5|1060.5|1059|74998
1647946800000|2022-03-22 11:00:00|1070|1069|1060.5|1059|1070|1069|1052.5|1051.5|202344
1647950400000|2022-03-22 12:00:00|1059.5|1059.5|1059.5|1058.5|1063.5|1062.5|1058|1056.5|34178
1647954000000|2022-03-22 13:00:00|1060|1060.5|1060.5|1059.5|1067|1065.5|1057.5|1055.5|113159
1647957600000|2022-03-22 14:00:00|1060|1059|1069|1068|1072|1071.5|1058|1057.5|98644
1647961200000|2022-03-22 15:00:00|1068.5|1067.5|1071.5|1070.5|1076.5|1075.5|1065|1064|87150
1647964800000|2022-03-22 16:00:00|1072.5|1071.5|1080|1078.5|1080.5|1079.5|1072.5|1071.5|55458
1648022400000|2022-03-23 08:00:00|1093.5|1088|1112.5|1111|1121.5|1120|1091|1085|96866
1648026000000|2022-03-23 09:00:00|1112|1111.5|1094.5|1093|1119.5|1117.5|1094|1093|111049
1648029600000|2022-03-23 10:00:00|1094|1093.5|1084.5|1083.5|1100|1098.5|1083|1082|35513
1648033200000|2022-03-23 11:00:00|1084|1083|1091.5|1090.5|1093|1092.5|1081.5|1080.5|25285
1648036800000|2022-03-23 12:00:00|1091|1088.5|1107|1105.5|1110|1108.5|1089.5|1088.5|33564
1648040400000|2022-03-23 13:00:00|1106.5|1106.5|1099|1097.5|1116.5|1115.5|1095.5|1094.5|39883
1648044000000|2022-03-23 14:00:00|1098.5|1096|1092.5|1091.5|1106.5|1105.5|1089.5|1088.5|42131
1648047600000|2022-03-23 15:00:00|1092|1091|1111|1110|1111.5|1110|1084.5|1083|824020
1648051200000|2022-03-23 16:00:00|1110.5|1109.5|1122|1121.5|1122|1121.5|1109.5|1108.5|777241
1648108800000|2022-03-24 08:00:00|1129|1126|1142.5|1141|1158|1155.5|1120|1117.5|85308
1648112400000|2022-03-24 09:00:00|1144|1142.5|1136.5|1135|1144|1142.5|1130.5|1129.5|129788
1648116000000|2022-03-24 10:00:00|1134|1132.5|1128.5|1128|1134|1132.5|1126|1124.5|58880
1648119600000|2022-03-24 11:00:00|1129.5|1128.5|1124.5|1123.5|1135.5|1134|1122|1121|27662
1648123200000|2022-03-24 12:00:00|1124|1124|1125|1123.5|1129|1127.5|1122.5|1121.5|17015
1648126800000|2022-03-24 13:00:00|1125.5|1124|1114.5|1113.5|1129.5|1128.5|1114.5|1113.5|73916
1648130400000|2022-03-24 14:00:00|1114|1114|1117|1115.5|1118.5|1117|1112|1111.5|32042
1648134000000|2022-03-24 15:00:00|1116.5|1116.5|1102.5|1101.5|1123.5|1121.5|1102.5|1101.5|40764
1648137600000|2022-03-24 16:00:00|1102|1101|1102|1100.5|1102.5|1101.5|1096|1095|32585
1648195200000|2022-03-25 08:00:00|1101.5|1096.5|1105.5|1104|1105.5|1104|1062.5|1060|104169
1648198800000|2022-03-25 09:00:00|1105|1103.5|1105.5|1104|1113|1111|1102.5|1102|25782
1648202400000|2022-03-25 10:00:00|1105|1105|1105.5|1104.5|1108.5|1107.5|1101.5|1100|26161
1648206000000|2022-03-25 11:00:00|1105|1104|1106.5|1105.5|1107.5|1106.5|1101|1100|12374
1648209600000|2022-03-25 12:00:00|1106|1105|1098.5|1097.5|1106.5|1105.5|1098|1097|24627
1648213200000|2022-03-25 13:00:00|1100.5|1099|1092|1091.5|1101.5|1100.5|1084|1082.5|38191
1648216800000|2022-03-25 14:00:00|1093|1092|1087.5|1086.5|1094.5|1093|1087.5|1086.5|333415
1648220400000|2022-03-25 15:00:00|1087|1086|1078|1076.5|1087|1086.5|1074.5|1073.5|65824
1648224000000|2022-03-25 16:00:00|1077.5|1078|1079.5|1078|1082|1081|1076|1075|40474
1648450800000|2022-03-28 07:00:00|1081.5|1077|1066.5|1065|1092|1087|1066|1064.5|60156
1648454400000|2022-03-28 08:00:00|1066|1064.5|1079.5|1078.5|1081|1078.5|1063.5|1062.5|91139
1648458000000|2022-03-28 09:00:00|1079|1077.5|1078|1077|1082|1080.5|1074|1073.5|49617
1648461600000|2022-03-28 10:00:00|1078.5|1077.5|1084|1083|1084.5|1083.5|1077.5|1077|38277
1648465200000|2022-03-28 11:00:00|1084.5|1083.5|1103|1102|1104|1102|1084.5|1083.5|69473
1648468800000|2022-03-28 12:00:00|1103.5|1102.5|1096.5|1095|1105|1103.5|1094.5|1093|121056
1648472400000|2022-03-28 13:00:00|1097|1095.5|1098|1097|1111.5|1110.5|1090|1089.5|208881
1648476000000|2022-03-28 14:00:00|1097.5|1097.5|1094|1093|1098.5|1098|1083|1082.5|189222
1648479600000|2022-03-28 15:00:00|1093.5|1093.5|1082|1080|1094|1093.5|1081|1080|83455
1648537200000|2022-03-29 07:00:00|1142.5|1124.5|1120.5|1119.5|1143|1136.5|1107.5|1103|221688
1648540800000|2022-03-29 08:00:00|1120|1119|1118.5|1116.5|1129.5|1127.5|1118.5|1116.5|76249
1648544400000|2022-03-29 09:00:00|1119|1117|1132|1131|1133|1132|1117.5|1117|72044
1648548000000|2022-03-29 10:00:00|1132.5|1131.5|1136.5|1135|1138|1137|1127|1126|66216
1648551600000|2022-03-29 11:00:00|1137|1135.5|1143|1142|1144.5|1143|1128.5|1127.5|147394
1648555200000|2022-03-29 12:00:00|1142.5|1141.5|1172|1169.5|1175|1174|1141.5|1140.5|233083
1648558800000|2022-03-29 13:00:00|1171.5|1170|1169.5|1168.5|1176.5|1174.5|1157.5|1156.5|349576
1648562400000|2022-03-29 14:00:00|1170|1169|1161|1160|1170.5|1169|1154|1152.5|347257
1648566000000|2022-03-29 15:00:00|1161.5|1160.5|1161.5|1159.5|1165|1164|1160.5|1159.5|176842
1648623600000|2022-03-30 07:00:00|1160.5|1157.5|1143.5|1142.5|1177|1167.5|1143.5|1142.5|147508
1648627200000|2022-03-30 08:00:00|1143|1142|1145|1144|1148|1146.5|1138|1137|68095
1648630800000|2022-03-30 09:00:00|1144.5|1143.5|1146.5|1145.5|1152.5|1151.5|1141.5|1140.5|48835
1648634400000|2022-03-30 10:00:00|1146|1145|1144.5|1142.5|1148|1146.5|1136|1135|92053
1648638000000|2022-03-30 11:00:00|1145.5|1143|1148.5|1147.5|1153.5|1152|1145|1143|54029
1648641600000|2022-03-30 12:00:00|1148|1148|1150|1148.5|1152|1151|1138.5|1137|88969
1648645200000|2022-03-30 13:00:00|1149.5|1148|1160.5|1158.5|1160.5|1160|1145.5|1145|91711
1648648800000|2022-03-30 14:00:00|1160|1159|1164|1163|1170|1168.5|1158|1157|132208
1648652400000|2022-03-30 15:00:00|1163.5|1162.5|1170|1169|1174|1173|1162.5|1161.5|146168
1648710000000|2022-03-31 07:00:00|1183|1170.5|1180.5|1179|1190|1185|1166.5|1165.5|178650
1648713600000|2022-03-31 08:00:00|1179.5|1178|1161.5|1160.5|1180|1178.5|1161.5|1160.5|117610
1648717200000|2022-03-31 09:00:00|1162|1161|1165|1164|1172|1170.5|1155.5|1154.5|173383
1648720800000|2022-03-31 10:00:00|1164.5|1163|1178.5|1177.5|1180|1178.5|1164|1163|105499
1648724400000|2022-03-31 11:00:00|1178|1177|1178.5|1177.5|1180|1178.5|1176|1175|40561
1648728000000|2022-03-31 12:00:00|1179|1178|1175|1174|1179|1178|1172|1171|96249
1648731600000|2022-03-31 13:00:00|1174.5|1173.5|1167.5|1166.5|1175.5|1174.5|1163.5|1162|329629
1648735200000|2022-03-31 14:00:00|1168|1168|1181|1180|1182.5|1181|1167.5|1166.5|402733
1648738800000|2022-03-31 15:00:00|1180.5|1179.5|1172.5|1170.5|1180.5|1180|1169|1168|106066
1648796400000|2022-04-01 07:00:00|1176|1171|1181.5|1180|1198.5|1197|1171|1168|244316
1648800000000|2022-04-01 08:00:00|1181|1179.5|1178.5|1177.5|1194.5|1193|1178.5|1177|110349
1648803600000|2022-04-01 09:00:00|1178|1177|1201.5|1200.5|1201.5|1200.5|1174.5|1173.5|141985
1648807200000|2022-04-01 10:00:00|1201|1200|1185.5|1185|1203|1202.5|1185|1183|152586
1648810800000|2022-04-01 11:00:00|1186|1185.5|1176.5|1175.5|1189.5|1188.5|1176.5|1175.5|80494
1648814400000|2022-04-01 12:00:00|1176|1174.5|1177|1175.5|1179.5|1177.5|1172|1171.5|80861
1648818000000|2022-04-01 13:00:00|1176.5|1175|1175.5|1174|1187|1186|1169.5|1168.5|175051
1648821600000|2022-04-01 14:00:00|1176|1174.5|1183|1182|1183|1182.5|1172.5|1171.5|136719
1648825200000|2022-04-01 15:00:00|1182.5|1181.5|1178.5|1176|1184.5|1183.5|1174|1173|174642
1649055600000|2022-04-04 07:00:00|1200.5|1184|1180|1179|1202|1198.5|1178|1177|124566
1649059200000|2022-04-04 08:00:00|1180.5|1179.5|1181.5|1180.5|1185.5|1184|1177|1176|69295
1649062800000|2022-04-04 09:00:00|1181|1181|1200|1199|1201.5|1200|1181|1180|103225
1649066400000|2022-04-04 10:00:00|1199.5|1198.5|1200|1199|1202|1201|1192.5|1191.5|48956
1649070000000|2022-04-04 11:00:00|1199.5|1198.5|1209.5|1208.5|1213.5|1212.5|1196.5|1195.5|86188
1649073600000|2022-04-04 12:00:00|1209|1208|1205.5|1204.5|1209|1208|1202|1201|48321
1649077200000|2022-04-04 13:00:00|1205|1205|1207|1206|1214|1212.5|1203|1202|91579
1649080800000|2022-04-04 14:00:00|1207.5|1205.5|1208|1207|1211|1210.5|1203|1202|94986
1649084400000|2022-04-04 15:00:00|1207.5|1207.5|1209.5|1208.5|1212.5|1212|1206|1205|80920
1649142000000|2022-04-05 07:00:00|1213.5|1209|1223|1221.5|1227|1225.5|1190|1188|235297
1649145600000|2022-04-05 08:00:00|1223.5|1222|1216|1215.5|1227|1225.5|1214.5|1213.5|81238
1649149200000|2022-04-05 09:00:00|1216.5|1216|1227|1226|1228|1227|1216|1215|39314
1649152800000|2022-04-05 10:00:00|1227.5|1226.5|1233|1231|1233.5|1231.5|1224|1222.5|54640
1649156400000|2022-04-05 11:00:00|1232.5|1230.5|1228|1227|1234.5|1234|1226.5|1225.5|53741
1649160000000|2022-04-05 12:00:00|1227.5|1226.5|1226|1225|1228|1227|1222.5|1222|33363
1649163600000|2022-04-05 13:00:00|1226.5|1225.5|1240|1239|1241.5|1240.5|1226|1225|208760
1649167200000|2022-04-05 14:00:00|1239.5|1238.5|1231.5|1230.5|1239.5|1239|1226.5|1225|152536
1649170800000|2022-04-05 15:00:00|1231|1230|1229|1227.5|1231|1230|1226|1225|72037
1649228400000|2022-04-06 07:00:00|1242|1229|1221|1220|1249|1247.5|1215|1213|174898
1649232000000|2022-04-06 08:00:00|1220.5|1219.5|1200.5|1199.5|1229|1228|1200|1199.5|279262
1649235600000|2022-04-06 09:00:00|1201.5|1200|1212.5|1211.5|1212.5|1212|1199.5|1197.5|149303
1649239200000|2022-04-06 10:00:00|1213|1212|1222.5|1221.5|1223|1221.5|1209.5|1209|86470
1649242800000|2022-04-06 11:00:00|1222|1221|1216.5|1215|1222.5|1221|1213.5|1212.5|77717
1649246400000|2022-04-06 12:00:00|1216|1214.5|1208.5|1207.5|1219.5|1219|1207|1205.5|110646
1649250000000|2022-04-06 13:00:00|1209.5|1208|1210.5|1209|1217|1216.5|1202|1201|244474
1649253600000|2022-04-06 14:00:00|1210|1209.5|1211|1210|1214.5|1213.5|1205.5|1204|149235
1649257200000|2022-04-06 15:00:00|1210.5|1209.5|1203.5|1201.5|1210.5|1209.5|1198.5|1197.5|72019
1649314800000|2022-04-07 07:00:00|1210.5|1207.5|1215|1213|1220.5|1219.5|1207|1204.5|109736
1649318400000|2022-04-07 08:00:00|1214.5|1214|1230|1229|1231|1229.5|1214|1213|78586
1649322000000|2022-04-07 09:00:00|1230.5|1229.5|1233.5|1232.5|1236|1235|1225.5|1224.5|55818
1649325600000|2022-04-07 10:00:00|1233|1233|1232|1231|1236.5|1236|1231|1230|44650
1649329200000|2022-04-07 11:00:00|1231.5|1230.5|1223.5|1222.5|1238.5|1237.5|1222.5|1221.5|53104
1649332800000|2022-04-07 12:00:00|1224|1223|1226|1224.5|1226|1225|1218|1216.5|211057
1649336400000|2022-04-07 13:00:00|1226.5|1225|1237.5|1236.5|1239.5|1238.5|1222.5|1222|230363
1649340000000|2022-04-07 14:00:00|1237|1236|1227.5|1226.5|1246|1245.5|1226.5|1225.5|264819
1649343600000|2022-04-07 15:00:00|1227|1227|1227.5|1225.5|1234.5|1233.5|1225|1224|113232
1649401200000|2022-04-08 07:00:00|1251|1245.5|1225.5|1224.5|1253|1246.5|1224|1223|155404
1649404800000|2022-04-08 08:00:00|1225|1224|1217.5|1217|1225|1224|1213.5|1212.5|96612
1649408400000|2022-04-08 09:00:00|1217|1216.5|1216.5|1215|1221|1220|1212.5|1212|160440
1649412000000|2022-04-08 10:00:00|1216|1214.5|1232|1231.5|1232|1231.5|1214|1213|124560
1649415600000|2022-04-08 11:00:00|1231.5|1231|1236|1235|1240|1239|1228|1227.5|167397
1649419200000|2022-04-08 12:00:00|1236.5|1235.5|1238.5|1237.5|1241|1240.5|1236|1234.5|312293
1649422800000|2022-04-08 13:00:00|1239.5|1238|1233.5|1233|1245|1244|1230.5|1229.5|276201
1649426400000|2022-04-08 14:00:00|1233|1232.5|1242.5|1241|1246|1245|1232.5|1231|375630
1649430000000|2022-04-08 15:00:00|1243|1241.5|1240|1237.5|1244|1243|1237.5|1236.5|72499
1649660400000|2022-04-11 07:00:00|1253.5|1214|1229|1227.5|1253.5|1246|1218.5|1214|203486
1649664000000|2022-04-11 08:00:00|1228.5|1228|1211.5|1210.5|1229.5|1228.5|1209|1207.5|548326
1649667600000|2022-04-11 09:00:00|1211|1210|1214|1213|1221|1220|1208.5|1207|67625
1649671200000|2022-04-11 10:00:00|1214.5|1213.5|1226|1224.5|1226|1225|1212.5|1211.5|224580
1649674800000|2022-04-11 11:00:00|1225.5|1224|1216.5|1215.5|1226|1225|1216|1214.5|55557
1649678400000|2022-04-11 12:00:00|1216|1215|1211|1209.5|1217|1216|1204.5|1203|167623
1649682000000|2022-04-11 13:00:00|1211.5|1209|1230|1229|1231.5|1230.5|1210|1209|170518
1649685600000|2022-04-11 14:00:00|1229.5|1228.5|1235.5|1234.5|1240|1239|1226|1224.5|154166
1649689200000|2022-04-11 15:00:00|1236|1235|1240.5|1239|1242.5|1241.5|1233.5|1233|73469
1649746800000|2022-04-12 07:00:00|1218|1217.5|1210.5|1209|1224|1217.5|1201|1199.5|116203
1649750400000|2022-04-12 08:00:00|1210|1209.5|1208.5|1207|1214.5|1213.5|1204.5|1203.5|94589
1649754000000|2022-04-12 09:00:00|1208|1207.5|1201.5|1200|1210|1209|1193.5|1192.5|95456
1649757600000|2022-04-12 10:00:00|1201|1199.5|1202|1201|1206.5|1205|1199.5|1199|43132
1649761200000|2022-04-12 11:00:00|1201.5|1200.5|1196|1195|1203.5|1203|1186|1184.5|100733
1649764800000|2022-04-12 12:00:00|1196.5|1195.5|1197.5|1196.5|1208.5|1205.5|1189.5|1188|148436
1649768400000|2022-04-12 13:00:00|1197|1196|1196.5|1195|1199|1197.5|1182.5|1182|240816
1649772000000|2022-04-12 14:00:00|1197|1195.5|1181|1180|1204.5|1203|1170|1169|191822
1649775600000|2022-04-12 15:00:00|1181.5|1180.5|1187|1186|1187.5|1187|1181.5|1180.5|156456
1649833200000|2022-04-13 07:00:00|1161|1156.5|1125.5|1124.5|1169.5|1165|1118|1116.5|232308
1649836800000|2022-04-13 08:00:00|1126|1125|1125|1124|1132|1131|1115|1113.5|314897
1649840400000|2022-04-13 09:00:00|1125.5|1124.5|1116|1115|1129|1127.5|1112.5|1111.5|239779
1649844000000|2022-04-13 10:00:00|1116.5|1115.5|1130.5|1129.5|1131|1130|1111.5|1110.5|419273
1649847600000|2022-04-13 11:00:00|1130|1129|1130.5|1129.5|1132.5|1132|1123|1122|205432
1649851200000|2022-04-13 12:00:00|1131|1130|1131|1130|1133|1132|1125|1123.5|161373
1649854800000|2022-04-13 13:00:00|1131.5|1130.5|1141|1140|1145.5|1145|1126.5|1125|200027
1649858400000|2022-04-13 14:00:00|1141.5|1140.5|1150.5|1149.5|1153|1152|1136.5|1136|222193
1649862000000|2022-04-13 15:00:00|1150|1150|1153.5|1152|1156.5|1155.5|1150|1149|109045
1649919600000|2022-04-14 07:00:00|1156|1153.5|1151|1150|1157.5|1155|1140.5|1138.5|85521
1649923200000|2022-04-14 08:00:00|1150.5|1149.5|1145|1144|1152|1151|1138.5|1137.5|49313
1649926800000|2022-04-14 09:00:00|1144.5|1143.5|1145|1143.5|1151|1148.5|1139|1137.5|595422
1649930400000|2022-04-14 10:00:00|1144.5|1144|1139.5|1139|1150|1148.5|1139.5|1139|57604
1649934000000|2022-04-14 11:00:00|1140|1138.5|1143.5|1142.5|1151.5|1150.5|1140|1138|81601
1649937600000|2022-04-14 12:00:00|1144|1142|1145|1144|1149.5|1148|1141|1140|77774
1649941200000|2022-04-14 13:00:00|1145.5|1144.5|1132|1130.5|1147|1146|1132|1130.5|108914
1649944800000|2022-04-14 14:00:00|1132.5|1131|1130.5|1130|1140|1139.5|1126|1125|123388
1649948400000|2022-04-14 15:00:00|1131|1130.5|1134.5|1132.5|1134.5|1133|1128|1127.5|61836
1650351600000|2022-04-19 07:00:00|1155|1139|1138|1136.5|1155|1145.5|1124.5|1122|325376
1650355200000|2022-04-19 08:00:00|1138.5|1137|1134.5|1133.5|1143.5|1142|1127|1126|80564
1650358800000|2022-04-19 09:00:00|1135|1134|1142|1141|1143|1141.5|1135|1134|183329
1650362400000|2022-04-19 10:00:00|1141.5|1141.5|1139|1138|1144.5|1143.5|1138|1137|36289
1650366000000|2022-04-19 11:00:00|1138.5|1137.5|1141.5|1140.5|1142|1141.5|1138|1137|29095
1650369600000|2022-04-19 12:00:00|1141|1140|1136.5|1135.5|1141.5|1140.5|1131.5|1130.5|57800
1650373200000|2022-04-19 13:00:00|1136|1136|1142|1140.5|1142.5|1141.5|1131|1130.5|108648
1650376800000|2022-04-19 14:00:00|1141.5|1141|1141.5|1141|1146.5|1146|1138|1137|191582
1650380400000|2022-04-19 15:00:00|1141|1140.5|1141.5|1140|1144.5|1144|1137.5|1136.5|68422
1650438000000|2022-04-20 07:00:00|1138|1131.5|1110|1109|1138|1132|1103|1101.5|263337
1650441600000|2022-04-20 08:00:00|1109.5|1108.5|1117.5|1116|1118.5|1117.5|1103.5|1102.5|197949
1650445200000|2022-04-20 09:00:00|1118|1116.5|1124|1123|1128.5|1127.5|1116|1115|100004
1650448800000|2022-04-20 10:00:00|1123.5|1122.5|1122.5|1121.5|1125.5|1124|1119.5|1118.5|72215
1650452400000|2022-04-20 11:00:00|1122|1121|1124|1123|1128.5|1127|1116.5|1115.5|56295
1650456000000|2022-04-20 12:00:00|1124.5|1123.5|1117|1116|1125|1124|1115|1113.5|65537
1650459600000|2022-04-20 13:00:00|1116.5|1115.5|1099.5|1098|1118.5|1118|1099|1098|178084
1650463200000|2022-04-20 14:00:00|1099|1098.5|1085.5|1084.5|1104.5|1103.5|1085.5|1084.5|347623
1650466800000|2022-04-20 15:00:00|1086|1085|1088|1086.5|1091|1090.5|1085|1084.5|119644
1650524400000|2022-04-21 07:00:00|1085|1082|1079|1077.5|1088|1082|1061.5|1060|297029
1650528000000|2022-04-21 08:00:00|1078.5|1078|1085|1083.5|1088|1086|1076.5|1075.5|169284
1650531600000|2022-04-21 09:00:00|1084.5|1084|1083.5|1082.5|1086|1085|1076|1074|180790
1650535200000|2022-04-21 10:00:00|1084|1082|1099.5|1098|1100.5|1099|1083|1082|88507
1650538800000|2022-04-21 11:00:00|1100|1098.5|1095|1093.5|1100.5|1099.5|1090|1089|75537
1650542400000|2022-04-21 12:00:00|1095.5|1094|1090|1089|1099|1098|1089|1088.5|95441
1650546000000|2022-04-21 13:00:00|1090.5|1089.5|1089.5|1088|1093.5|1092.5|1080|1078.5|1044202
1650549600000|2022-04-21 14:00:00|1089|1087.5|1086.5|1085.5|1093.5|1092.5|1084.5|1084|170737
1650553200000|2022-04-21 15:00:00|1086|1085|1091.5|1090.5|1092|1091|1085|1084.5|208046
1650610800000|2022-04-22 07:00:00|1076.5|1063|1079|1077.5|1085|1083|1063.5|1061|206283
1650614400000|2022-04-22 08:00:00|1078.5|1077|1064.5|1063.5|1080|1079|1064.5|1063.5|234988
1650618000000|2022-04-22 09:00:00|1065|1064|1060|1059|1065.5|1065|1058|1056.5|112978
1650621600000|2022-04-22 10:00:00|1059.5|1059.5|1047.5|1046.5|1062|1061|1047.5|1046.5|96360
1650625200000|2022-04-22 11:00:00|1047|1047|1046|1045|1050|1049.5|1042|1040.5|949506
1650628800000|2022-04-22 12:00:00|1046.5|1045.5|1041.5|1040.5|1051|1050|1039|1038|126619
1650632400000|2022-04-22 13:00:00|1042|1041|1043|1042|1046|1045|1028|1026.5|360899
1650636000000|2022-04-22 14:00:00|1042.5|1042.5|1053.5|1052.5|1057.5|1056.5|1042|1041|307914
1650639600000|2022-04-22 15:00:00|1054|1053|1049.5|1047.5|1059|1058|1048.5|1047|173955
1650870000000|2022-04-25 07:00:00|1007|1003|1013.5|1012.5|1033.5|1032|998|995.4|299684
1650873600000|2022-04-25 08:00:00|1012.5|1011.5|1001|999.4|1018|1017|998.2|997.2|140957
1650877200000|2022-04-25 09:00:00|1001.5|999.6|1000.5|999.8|1004.5|1003|998.6|998|203883
1650880800000|2022-04-25 10:00:00|1001|999.6|1009.5|1009|1013.5|1012|996.2|994.8|208343
1650884400000|2022-04-25 11:00:00|1010.5|1009.5|1022|1021.5|1027.5|1026|1007|1005.5|157074
1650888000000|2022-04-25 12:00:00|1022.5|1022|1018.5|1017.5|1022.5|1022|1015.5|1015|125238
1650891600000|2022-04-25 13:00:00|1018|1017|1035|1034|1038|1037.5|1015.5|1014|189582
1650895200000|2022-04-25 14:00:00|1035.5|1034.5|1040.5|1039.5|1047.5|1047|1035|1034|523668
1650898800000|2022-04-25 15:00:00|1041|1040.5|1043|1041.5|1044.5|1043.5|1039|1038.5|193023
1650956400000|2022-04-26 07:00:00|1049.5|1045|1018.5|1017|1049.5|1045|1014|1006|149406
1650960000000|2022-04-26 08:00:00|1018|1017.5|1002|1000.5|1019.5|1018.5|998.4|997.2|313436
1650963600000|2022-04-26 09:00:00|1001.5|1000|1001.5|1000.5|1008.5|1007.5|998.8|997.8|134189
1650967200000|2022-04-26 10:00:00|1001|1000|989.4|988.8|1002|1001|986.8|985.6|275912
1650970800000|2022-04-26 11:00:00|989.2|988.4|991.8|991.2|995|994.2|980|979.2|151738
1650974400000|2022-04-26 12:00:00|992|991.4|981.4|980.8|992|991.4|977.4|976.2|114423
1650978000000|2022-04-26 13:00:00|982|981|965.6|965|982.4|981.4|965.4|964.2|381205
1650981600000|2022-04-26 14:00:00|965.8|965.2|959.8|959|974.4|973.8|956.6|955.8|673608
1650985200000|2022-04-26 15:00:00|959.6|959.2|960.4|959.2|961|960.4|950.6|950|419618
1651042800000|2022-04-27 07:00:00|954.8|946.8|929.8|928.8|966|962.4|924.6|923.4|405563
1651046400000|2022-04-27 08:00:00|930|929|936|935.2|938.4|937.8|928.6|927.4|277938
1651050000000|2022-04-27 09:00:00|935.8|935|928.4|927.4|938|937.2|924.6|923.6|131420
1651053600000|2022-04-27 10:00:00|928.6|927.6|939.8|939|943.4|942.2|926|925|125515
1651057200000|2022-04-27 11:00:00|939.6|938.8|925.6|924.6|939.6|938.8|914.4|913.8|162461
1651060800000|2022-04-27 12:00:00|925.8|924.8|930|929.2|933.2|933|924.4|923.4|125265
1651064400000|2022-04-27 13:00:00|929.8|929|935.2|934.6|945|944.2|922.8|922|311063
1651068000000|2022-04-27 14:00:00|935.4|935|917.4|916.8|935.4|935|913.4|912.6|493675
1651071600000|2022-04-27 15:00:00|917.2|917|936.4|934|936.4|934|917|916.8|536942
1651129200000|2022-04-28 07:00:00|940|931.2|935.8|934.4|951.8|950.8|925.4|924.2|418631
1651132800000|2022-04-28 08:00:00|935.6|934.2|937.4|936.2|947.8|946.6|934.4|933.4|149037
1651136400000|2022-04-28 09:00:00|937.8|936.4|927.6|926.6|943.6|942.8|927.4|926|153798
1651140000000|2022-04-28 10:00:00|927.8|926.8|932.8|932|933|932.8|922.2|921.6|153279
1651143600000|2022-04-28 11:00:00|933.4|932.2|940.4|939.6|947|946.2|928.4|927.8|298235
1651147200000|2022-04-28 12:00:00|940.6|940|947.2|946.2|949|948.2|939.4|938.4|249487
1651150800000|2022-04-28 13:00:00|947|946|931.4|930.6|958.2|957.2|930.4|929.4|596017
1651154400000|2022-04-28 14:00:00|931.2|929.8|905.8|905.2|931.2|930.4|898.4|897.8|784388
1651158000000|2022-04-28 15:00:00|906|905.4|910|907.2|913|912.2|903.8|903.2|511738
1651215600000|2022-04-29 07:00:00|919.8|913.4|936.6|935.8|948.8|947|914.4|908.4|648672
1651219200000|2022-04-29 08:00:00|936.8|936|939.8|939|945|944|935|934.2|192132
1651222800000|2022-04-29 09:00:00|940|939.2|936|934.8|941.2|940.4|927.8|927.6|82748
1651226400000|2022-04-29 10:00:00|936.2|935|929.2|928.8|938.2|937.4|929.2|928|69123
1651230000000|2022-04-29 11:00:00|929.4|928.6|939.2|938.2|939.2|938.8|928.6|927.6|82351
1651233600000|2022-04-29 12:00:00|939|938.4|928.6|927.8|939.6|938.8|926.2|925|123881
1651237200000|2022-04-29 13:00:00|928.4|928|934.2|933.6|939.6|939.2|926.4|925.8|284221
1651240800000|2022-04-29 14:00:00|934.6|933.8|905.8|905|937.2|936.2|904|903.4|394382
1651244400000|2022-04-29 15:00:00|905.6|905.2|918|917|921.2|920.4|905.4|905|243382
1651561200000|2022-05-03 07:00:00|911|909|908.8|908|925.2|924|905.8|904.6|554331
1651564800000|2022-05-03 08:00:00|909|908.2|902.8|902.4|911.6|910.6|900.8|900.2|234604
1651568400000|2022-05-03 09:00:00|902.6|902.2|901.2|900.4|903|902.6|890.2|889.2|302202
1651572000000|2022-05-03 10:00:00|901.4|900.2|891.2|890.6|904|903.2|890.4|889.2|148271
1651575600000|2022-05-03 11:00:00|891.8|890.8|901.6|900.8|902.6|901.8|891.6|890.6|1145552
1651579200000|2022-05-03 12:00:00|901.8|901|900.8|900.2|904.2|903.8|898.8|898|177924
1651582800000|2022-05-03 13:00:00|901|900.4|900|899.4|902.2|901.6|891.6|890.8|326502
1651586400000|2022-05-03 14:00:00|900.2|899.6|901.4|901|906|905.6|897.8|897|517263
1651590000000|2022-05-03 15:00:00|901.2|900.8|915|913.6|921|920.2|901|900.2|381308
1651647600000|2022-05-04 07:00:00|923.4|904|904.2|903.6|931.6|928.4|903.8|902.6|140758
1651651200000|2022-05-04 08:00:00|904.4|903|892.8|891.6|904.6|903|891|889.8|136848
1651654800000|2022-05-04 09:00:00|893|891.8|888.4|887.6|896.4|894.8|886.6|885.6|207047
1651658400000|2022-05-04 10:00:00|888.6|887.8|890.4|889.6|892.2|891.8|886.8|886|94275
1651662000000|2022-05-04 11:00:00|890.2|889.8|889.2|888.4|894.2|893.6|888.6|888.2|93865
1651665600000|2022-05-04 12:00:00|889|888.6|888|887|892|890.8|885|884.2|124534
1651669200000|2022-05-04 13:00:00|888.4|887.4|881.6|880.6|890|889.6|879.2|878.4|195258
1651672800000|2022-05-04 14:00:00|881.4|880.8|898.4|898.2|902.2|901.8|877.4|876.6|549135
1651676400000|2022-05-04 15:00:00|898.8|898.4|896.8|895.2|901|900.4|893.8|893.6|270290
1651734000000|2022-05-05 07:00:00|922.4|920.2|912.2|911.2|932.2|931.2|904.4|903.2|482038
1651737600000|2022-05-05 08:00:00|911.8|911|901.6|901|911.8|911|900|898.8|144879
1651741200000|2022-05-05 09:00:00|902.2|901.2|900.6|900|906.2|905.2|899.8|898.8|68409
1651744800000|2022-05-05 10:00:00|900.4|899.6|900.8|899.8|905.8|904.8|898.2|897.2|134971
1651748400000|2022-05-05 11:00:00|901.2|900|893.6|892.6|903.4|902.4|888.6|887.6|100185
1651752000000|2022-05-05 12:00:00|894|892.8|879.6|878.8|894.8|893.8|877.6|876.6|119546
1651755600000|2022-05-05 13:00:00|879.8|879|868.6|867.8|882.2|881.4|865.2|864.2|529512
1651759200000|2022-05-05 14:00:00|868.8|868|847.2|846.8|869.2|868.2|846.2|845.2|339044
1651762800000|2022-05-05 15:00:00|847.4|846.6|836|835|849.6|849.2|830.6|830|297516
1651820400000|2022-05-06 07:00:00|823.4|818.6|799|798|824.4|820|794|793|329008
1651824000000|2022-05-06 08:00:00|798.8|797.6|775|774.4|799|798.4|774.2|773.6|284131
1651827600000|2022-05-06 09:00:00|775.4|774.2|776.4|775.6|777.6|777.2|763.2|762.8|271480
1651831200000|2022-05-06 10:00:00|776.2|775.8|782.2|781.4|797|796.2|775.6|775|255360
1651834800000|2022-05-06 11:00:00|782|781.2|782.8|782|786|785.4|777.8|777|186538
1651838400000|2022-05-06 12:00:00|782.6|782.2|775.6|774.8|792|791|775.2|774|214046
1651842000000|2022-05-06 13:00:00|775.8|775|771.6|771|780.6|779.8|764.2|764|350143
1651845600000|2022-05-06 14:00:00|771.8|771.2|802.2|801.8|803.6|802.8|770.8|770.4|498196
1651849200000|2022-05-06 15:00:00|802|801.6|804.2|802.4|804.6|804|796.6|795.8|293626
1652079600000|2022-05-09 07:00:00|795|785|780.2|779.2|803.4|802.4|778.4|777.2|183928
1652083200000|2022-05-09 08:00:00|780|778.8|787.4|787|791.2|790|778.8|777.8|351714
1652086800000|2022-05-09 09:00:00|787.2|787.2|800.2|799.4|800.2|799.6|787|786.6|357794
1652090400000|2022-05-09 10:00:00|800|799.6|792.4|791.8|800.2|799.6|790.4|789.6|406161
1652094000000|2022-05-09 11:00:00|792.2|791.6|794.2|793.4|794.8|794.4|788|787.4|253383
1652097600000|2022-05-09 12:00:00|794|793.2|793.8|793.4|795.2|794.8|790.4|789.8|275988
1652101200000|2022-05-09 13:00:00|794|793.6|794.4|793.8|796|795.2|790.4|790|1797976
1652104800000|2022-05-09 14:00:00|794.2|794|789|788.6|795|794.2|786.8|786.2|732220
1652108400000|2022-05-09 15:00:00|788.8|788.4|788.8|788.4|790.6|790.2|783|782.4|257970
1652166000000|2022-05-10 07:00:00|786.4|782.6|790.2|789.4|810.2|809.2|782.6|780|592674
1652169600000|2022-05-10 08:00:00|790.4|789.6|779.6|779.2|790.4|789.6|773.8|772.4|342183
1652173200000|2022-05-10 09:00:00|779.8|779.4|782.4|781.8|788.6|787.8|779.6|779|231721
1652176800000|2022-05-10 10:00:00|782.6|782|799|798.6|799.6|799.2|782|781.4|335611
1652180400000|2022-05-10 11:00:00|798.8|798|805.6|805|806|805.6|795.8|795|137812
1652184000000|2022-05-10 12:00:00|805.8|805.2|804.8|804.2|808.6|808.2|803.8|803.4|253534
1652187600000|2022-05-10 13:00:00|805|804.4|797.4|796.8|814|813|793|792.4|392613
1652191200000|2022-05-10 14:00:00|797.2|796.6|795|794.4|805.2|804.6|788.6|788.4|419498
1652194800000|2022-05-10 15:00:00|794.8|794.6|794.2|792.8|796.2|795.8|789|788.6|331152
1652252400000|2022-05-11 07:00:00|800|792.6|789.8|789|800|793.6|776|774.4|439653
1652256000000|2022-05-11 08:00:00|789.6|789.2|782.2|781.4|792.4|791.6|781.4|780.4|585940
1652259600000|2022-05-11 09:00:00|782|781.2|772.8|771.8|785|784.4|772.6|771.6|252639
1652263200000|2022-05-11 10:00:00|773|772|774.6|773.8|779|778.2|772.2|771.4|278550
1652266800000|2022-05-11 11:00:00|774.8|774|783.2|783|783.8|783|771.4|771|343360
1652270400000|2022-05-11 12:00:00|783|782.8|761.6|760.8|787|786|760.2|759.6|337817
1652274000000|2022-05-11 13:00:00|762|761|780.4|779.8|781.4|780.4|758.4|757.8|987178
1652277600000|2022-05-11 14:00:00|780.2|779.6|770|769.4|781.4|780.8|763.6|762.8|459741
1652281200000|2022-05-11 15:00:00|770.2|769.6|771.8|769.8|771.8|770.8|766.6|766.2|212941
1652338800000|2022-05-12 07:00:00|739.8|735|726.2|725.4|752.6|751|714.8|713.6|617706
1652342400000|2022-05-12 08:00:00|726.4|725.2|718.8|717.8|726.6|725.8|713.6|713|468753
1652346000000|2022-05-12 09:00:00|718.6|718|717.4|716.8|719.2|718.8|710|709.4|326746
1652349600000|2022-05-12 10:00:00|717.6|717|711.8|710.8|717.8|717.4|711.6|710.8|257221
1652353200000|2022-05-12 11:00:00|711.6|711|699|698.2|715.4|714.8|697.6|696.8|434939
1652356800000|2022-05-12 12:00:00|698.8|698|704.4|704.2|707.8|707.4|696|695.2|337054
1652360400000|2022-05-12 13:00:00|704.8|703.8|705.2|704.6|708.2|707.6|691.6|690.8|947188
1652364000000|2022-05-12 14:00:00|705|704.2|763.2|762.6|763.4|762.6|704.2|703.8|1138203
1652367600000|2022-05-12 15:00:00|764|762.8|768|767.6|780|779.2|761.4|761.2|762793
1652425200000|2022-05-13 07:00:00|782.8|767.8|801|800|814|813.2|774|767.4|741690
1652428800000|2022-05-13 08:00:00|800.8|800.2|803.6|802.8|806.6|806.2|798.2|797.4|423355
1652432400000|2022-05-13 09:00:00|803.8|803|800.8|800.2|809.8|809.2|798.4|797.6|237343
1652436000000|2022-05-13 10:00:00|800.6|799.8|791.2|790.4|800.6|800.2|788.8|788.2|199051
1652439600000|2022-05-13 11:00:00|791.4|790.2|804.2|803.6|805.2|804.4|789|788.8|167295
1652443200000|2022-05-13 12:00:00|804|803.4|800.4|799.8|806|805.6|799.4|799|215907
1652446800000|2022-05-13 13:00:00|800.8|800|809.2|808.8|815.8|815.2|799.2|799|371941
1652450400000|2022-05-13 14:00:00|809.4|809|802.2|801.6|809.4|809|800.2|799.8|479168
1652454000000|2022-05-13 15:00:00|802.4|801.8|803.4|802|804|803.4|800|799.6|243267
1652684400000|2022-05-16 07:00:00|808.2|803|817.4|816.6|818|817.4|795|793.8|120896
1652688000000|2022-05-16 08:00:00|817.2|816.2|816|815.4|822.4|821.2|809.4|809|112744
1652691600000|2022-05-16 09:00:00|816.4|815.6|815.4|814.8|818.2|817.8|813|812.4|91169
1652695200000|2022-05-16 10:00:00|815.8|815|814|813.4|817.2|816.4|805.4|805|85955
1652698800000|2022-05-16 11:00:00|814.2|813.2|814.6|814|821|820|813.4|812.8|93171
1652702400000|2022-05-16 12:00:00|814.4|814.2|816.6|816|819.8|819.2|813.4|812.6|152965
1652706000000|2022-05-16 13:00:00|816.8|816.2|813.6|813.4|819|818|805|804.4|306484
1652709600000|2022-05-16 14:00:00|813.4|813.2|808.2|807.6|823.2|822.6|801|800.2|297203
1652713200000|2022-05-16 15:00:00|808|807.8|812.6|812|813.8|813.4|805.2|805|124806
1652770800000|2022-05-17 07:00:00|816|810.8|820.2|819.4|826.2|825.6|811.8|809.2|138778
1652774400000|2022-05-17 08:00:00|820.4|819.6|815|814.2|821|820.4|813.2|812.2|78184
1652778000000|2022-05-17 09:00:00|814.8|813.8|808.2|807.6|817|816.2|804|803.4|139990
1652781600000|2022-05-17 10:00:00|808.6|807.8|807.8|807|810|809|803.8|803|54610
1652785200000|2022-05-17 11:00:00|807.6|807.2|800|799.2|807.8|807.2|798|797.2|113429
1652788800000|2022-05-17 12:00:00|799.8|799|800|799.4|802.4|802|797.4|796.8|143350
1652792400000|2022-05-17 13:00:00|799.8|799.2|800.4|799.6|804.8|804.2|797.8|796.6|425939
1652796000000|2022-05-17 14:00:00|800|799.8|797.2|796.4|802.2|802|790.8|790|756788
1652799600000|2022-05-17 15:00:00|797.6|796.6|800|799.4|801.6|801.4|795|794.4|180883
1652857200000|2022-05-18 07:00:00|798.6|792.2|798.6|797.4|802.8|801|792|790.4|339658
1652860800000|2022-05-18 08:00:00|798.4|797.6|798.6|798|801.2|800.2|786.8|785.8|373346
1652864400000|2022-05-18 09:00:00|798.4|798.2|788.4|787.8|801.6|801|780.8|779.8|243096
1652868000000|2022-05-18 10:00:00|788.6|787.6|771|770.2|789.4|789|768.4|767.6|78013
1652871600000|2022-05-18 11:00:00|771.2|770.4|757.6|756.6|773|772.2|754.8|754.2|253001
1652875200000|2022-05-18 12:00:00|757.8|756.8|746.8|746|759.4|759|746.6|745.6|172097
1652878800000|2022-05-18 13:00:00|746.6|745.8|729.4|728.6|746.6|745.8|720.2|719.4|594022
1652882400000|2022-05-18 14:00:00|729.2|728.4|736|735.4|742.4|741.6|726|725.6|593515
1652886000000|2022-05-18 15:00:00|735.8|735.6|731.8|731.2|736.6|736.4|730.2|729.6|236809
1652943600000|2022-05-19 07:00:00|719.4|715|738.4|737.6|739.4|738.6|711|709.4|220312
1652947200000|2022-05-19 08:00:00|738.2|737.2|725.2|724.4|741|740.8|719.6|719|153964
1652950800000|2022-05-19 09:00:00|725|724|726|725.4|726.8|725.8|715.4|714.4|159300
1652954400000|2022-05-19 10:00:00|726.2|725.6|726.8|726.2|729.4|728.6|722.2|721.2|76531
1652958000000|2022-05-19 11:00:00|726.6|726|726.6|725.6|728.6|728|723.8|723|151994
1652961600000|2022-05-19 12:00:00|726.4|725.8|714.2|713.6|727.4|727|713.6|712.8|294313
1652965200000|2022-05-19 13:00:00|714|713.4|724.6|724|727.6|726.2|711|710.4|588342
1652968800000|2022-05-19 14:00:00|724.8|724.2|739.4|739|739.4|739|724.8|724|328987
1652972400000|2022-05-19 15:00:00|739.2|738.8|743.6|742.8|744.6|744.4|739.2|738.4|253143
1653030000000|2022-05-20 07:00:00|747.2|743.2|754.6|753.8|756.8|756|737.8|736.4|215478
1653033600000|2022-05-20 08:00:00|755|754|759.8|759.2|761.6|761|748|747.2|96122
1653037200000|2022-05-20 09:00:00|759.6|759|770|769.2|770.8|770.2|759|758.6|148554
1653040800000|2022-05-20 10:00:00|769.8|769|772.6|772|774.4|773.8|768|767|190483
1653044400000|2022-05-20 11:00:00|772.4|771.8|772|771.4|776.8|776|770.6|769.8|114623
1653048000000|2022-05-20 12:00:00|772.2|771.6|766.4|766|775.8|775.2|764.4|763.6|108480
1653051600000|2022-05-20 13:00:00|766.6|766.2|766.2|765.8|771|770.4|763.6|763.2|197670
1653055200000|2022-05-20 14:00:00|766.4|766|755.4|755.2|767|766.4|754.8|754.4|240311
1653058800000|2022-05-20 15:00:00|755.6|755|754.4|753.4|757.2|756.8|750|749.8|112111
1653289200000|2022-05-23 07:00:00|767.6|764.8|772|771.4|774.4|774|761.2|760.2|468525
1653292800000|2022-05-23 08:00:00|772.2|771.6|760.6|760|775|774.4|758.6|757.8|432837
1653296400000|2022-05-23 09:00:00|760.8|760.2|755.6|754.8|761.6|761|753.6|753.4|337877
1653300000000|2022-05-23 10:00:00|755.8|755|760.2|759.8|761.2|760.2|754|753.2|176187
1653303600000|2022-05-23 11:00:00|760.6|760|761|760.2|762.2|762|757.2|756.8|115129
1653307200000|2022-05-23 12:00:00|760.8|760.4|762.6|761.8|763.4|762.8|759|758.6|102997
1653310800000|2022-05-23 13:00:00|762.4|761.6|770.6|770.2|777.8|777.2|762|761.2|236586
1653314400000|2022-05-23 14:00:00|770.4|769.8|781.6|781|786.8|786.2|767.6|767|952590
1653318000000|2022-05-23 15:00:00|781.4|780.8|785.6|784|786.4|785.8|780.4|779.8|328027
1653375600000|2022-05-24 07:00:00|794.6|775|771.2|770.6|794.6|791.4|766.2|765.4|479882
1653379200000|2022-05-24 08:00:00|771.4|770.8|770|769.2|777.4|777|769.2|768.6|289120
1653382800000|2022-05-24 09:00:00|769.8|769|771|770.4|773.6|772.6|760|759|288142
1653386400000|2022-05-24 10:00:00|770.8|770.2|778.2|777.6|780.6|780.4|770|769.6|120681
1653390000000|2022-05-24 11:00:00|778.4|777.8|784.2|783.8|787|786.2|777.6|777.2|381803
1653393600000|2022-05-24 12:00:00|784|784|775|774.6|787.2|787|773.2|772.6|691139
1653397200000|2022-05-24 13:00:00|774.8|774.2|772.2|771.6|778.4|777.8|764.4|763.8|1274065
1653400800000|2022-05-24 14:00:00|772.6|772|753.2|752.4|772.6|772|751.8|751.2|754503
1653404400000|2022-05-24 15:00:00|753|752.6|763.2|762.6|767.2|766.4|752.8|752.6|426066
1653462000000|2022-05-25 07:00:00|708|704.6|738.8|737.6|743.2|742.2|705.2|703.8|1355654
1653465600000|2022-05-25 08:00:00|738.2|737.4|732.6|731.6|739.4|739.2|728.2|727.4|614904
1653469200000|2022-05-25 09:00:00|732|731.4|733|732.6|736|735.4|728|727.6|567809
1653472800000|2022-05-25 10:00:00|732.8|732.4|730.4|730|733|732.4|728|727.6|273068
1653476400000|2022-05-25 11:00:00|730.6|730.2|723.8|723.4|734|733.8|719.2|718.6|792161
1653480000000|2022-05-25 12:00:00|723.6|723|724.4|724|726.4|725.6|719.6|718.8|268164
1653483600000|2022-05-25 13:00:00|724.2|723.8|730.6|730.4|731.4|731|723.4|723|390526
1653487200000|2022-05-25 14:00:00|730.4|730|755.8|755.2|756.8|756.4|729.8|729.2|872030
1653490800000|2022-05-25 15:00:00|756|755.4|767.8|767|770.2|769.4|756|755.4|826834
1653548400000|2022-05-26 07:00:00|771.8|769.6|767|766.2|771.8|769.6|754.4|752.8|293885
1653552000000|2022-05-26 08:00:00|767.2|766.4|793.6|793|800|799.4|767.2|766.2|817567
1653555600000|2022-05-26 09:00:00|794.2|793.2|801.8|800.8|809.8|809.4|794|793.2|418434
1653559200000|2022-05-26 10:00:00|801.6|801|803.8|803.4|808.8|807.8|797.4|796.6|212263
1653562800000|2022-05-26 11:00:00|803.6|803.2|823.4|822.8|825|824.2|803.6|803.2|471758
1653566400000|2022-05-26 12:00:00|823.6|823|835|834.2|859.8|853|816.4|814.2|1047020
1653570000000|2022-05-26 13:00:00|834.8|834|870.2|869.8|871.8|871.2|833.8|832.8|697268
1653573600000|2022-05-26 14:00:00|870|869.6|870.6|869.8|883|882.4|865.6|865.2|1652819
1653577200000|2022-05-26 15:00:00|870.4|870|861.4|860.4|870.6|870.4|859.2|858.6|362342
1653634800000|2022-05-27 07:00:00|847.6|842|851.8|851|864|861|844|842|447585
1653638400000|2022-05-27 08:00:00|851.6|851.2|860.6|859.6|864.2|863.6|851.4|850.4|156749
1653642000000|2022-05-27 09:00:00|861|859.8|871|870.4|872.6|871.6|859.4|858.8|218393
1653645600000|2022-05-27 10:00:00|870.8|870.2|869.8|869|871.4|870.6|866.2|865.8|311074
1653649200000|2022-05-27 11:00:00|869.6|868.8|872.6|872|876.4|875.6|863.4|862.6|147404
1653652800000|2022-05-27 12:00:00|872.4|871.6|883.2|882.4|883.4|882.4|869.8|869.4|361553
1653656400000|2022-05-27 13:00:00|883|882.2|889|888.2|892.4|891.8|880.6|880|941966
1653660000000|2022-05-27 14:00:00|888.8|888.6|892.8|892.6|898|897.4|885.8|885.4|692241
1653663600000|2022-05-27 15:00:00|893|892.8|899.8|898.4|902.8|902|892.6|892.2|640096
1653289200000|2022-05-23 07:00:00|767.6|764.8|772|771.4|774.4|774|761.2|760.2|468525
1653292800000|2022-05-23 08:00:00|772.2|771.6|760.6|760|775|774.4|758.6|757.8|432837
1653296400000|2022-05-23 09:00:00|760.8|760.2|755.6|754.8|761.6|761|753.6|753.4|337877
1653300000000|2022-05-23 10:00:00|755.8|755|760.2|759.8|761.2|760.2|754|753.2|176187
1653303600000|2022-05-23 11:00:00|760.6|760|761|760.2|762.2|762|757.2|756.8|115129
1653307200000|2022-05-23 12:00:00|760.8|760.4|762.6|761.8|763.4|762.8|759|758.6|102997
1653310800000|2022-05-23 13:00:00|762.4|761.6|770.6|770.2|777.8|777.2|762|761.2|236586
1653314400000|2022-05-23 14:00:00|770.4|769.8|781.6|781|786.8|786.2|767.6|767|952590
1653318000000|2022-05-23 15:00:00|781.4|780.8|785.6|784|786.4|785.8|780.4|779.8|328027
1653375600000|2022-05-24 07:00:00|794.6|775|771.2|770.6|794.6|791.4|766.2|765.4|479882
1653379200000|2022-05-24 08:00:00|771.4|770.8|770|769.2|777.4|777|769.2|768.6|289120
1653382800000|2022-05-24 09:00:00|769.8|769|771|770.4|773.6|772.6|760|759|288142
1653386400000|2022-05-24 10:00:00|770.8|770.2|778.2|777.6|780.6|780.4|770|769.6|120681
1653390000000|2022-05-24 11:00:00|778.4|777.8|784.2|783.8|787|786.2|777.6|777.2|381803
1653393600000|2022-05-24 12:00:00|784|784|775|774.6|787.2|787|773.2|772.6|691139
1653397200000|2022-05-24 13:00:00|774.8|774.2|772.2|771.6|778.4|777.8|764.4|763.8|1274065
1653400800000|2022-05-24 14:00:00|772.6|772|753.2|752.4|772.6|772|751.8|751.2|754503
1653404400000|2022-05-24 15:00:00|753|752.6|763.2|762.6|767.2|766.4|752.8|752.6|426066
1653462000000|2022-05-25 07:00:00|708|704.6|738.8|737.6|743.2|742.2|705.2|703.8|1355654
1653465600000|2022-05-25 08:00:00|738.2|737.4|732.6|731.6|739.4|739.2|728.2|727.4|614904
1653469200000|2022-05-25 09:00:00|732|731.4|733|732.6|736|735.4|728|727.6|567809
1653472800000|2022-05-25 10:00:00|732.8|732.4|730.4|730|733|732.4|728|727.6|273068
1653476400000|2022-05-25 11:00:00|730.6|730.2|723.8|723.4|734|733.8|719.2|718.6|792161
1653480000000|2022-05-25 12:00:00|723.6|723|724.4|724|726.4|725.6|719.6|718.8|268164
1653483600000|2022-05-25 13:00:00|724.2|723.8|730.6|730.4|731.4|731|723.4|723|390526
1653487200000|2022-05-25 14:00:00|730.4|730|755.8|755.2|756.8|756.4|729.8|729.2|872030
1653490800000|2022-05-25 15:00:00|756|755.4|767.8|767|770.2|769.4|756|755.4|826834
1653548400000|2022-05-26 07:00:00|771.8|769.6|767|766.2|771.8|769.6|754.4|752.8|293885
1653552000000|2022-05-26 08:00:00|767.2|766.4|793.6|793|800|799.4|767.2|766.2|817567
1653555600000|2022-05-26 09:00:00|794.2|793.2|801.8|800.8|809.8|809.4|794|793.2|418434
1653559200000|2022-05-26 10:00:00|801.6|801|803.8|803.4|808.8|807.8|797.4|796.6|212263
1653562800000|2022-05-26 11:00:00|803.6|803.2|823.4|822.8|825|824.2|803.6|803.2|471758
1653566400000|2022-05-26 12:00:00|823.6|823|835|834.2|859.8|853|816.4|814.2|1047020
1653570000000|2022-05-26 13:00:00|834.8|834|870.2|869.8|871.8|871.2|833.8|832.8|697268
1653573600000|2022-05-26 14:00:00|870|869.6|870.6|869.8|883|882.4|865.6|865.2|1652819
1653577200000|2022-05-26 15:00:00|870.4|870|861.4|860.4|870.6|870.4|859.2|858.6|362342
1653634800000|2022-05-27 07:00:00|847.6|842|851.8|851|864|861|844|842|447585
1653638400000|2022-05-27 08:00:00|851.6|851.2|860.6|859.6|864.2|863.6|851.4|850.4|156749
1653642000000|2022-05-27 09:00:00|861|859.8|871|870.4|872.6|871.6|859.4|858.8|218393
1653645600000|2022-05-27 10:00:00|870.8|870.2|869.8|869|871.4|870.6|866.2|865.8|311074
1653649200000|2022-05-27 11:00:00|869.6|868.8|872.6|872|876.4|875.6|863.4|862.6|147404
1653652800000|2022-05-27 12:00:00|872.4|871.6|883.2|882.4|883.4|882.4|869.8|869.4|361553
1653656400000|2022-05-27 13:00:00|883|882.2|889|888.2|892.4|891.8|880.6|880|941966
1653660000000|2022-05-27 14:00:00|888.8|888.6|892.8|892.6|898|897.4|885.8|885.4|692241
1653663600000|2022-05-27 15:00:00|893|892.8|899.8|898.4|902.8|902|892.6|892.2|640096
1653894000000|2022-05-30 07:00:00|918.8|901.2|931.4|930.6|933.4|932.8|899.2|889.8|491354
1653897600000|2022-05-30 08:00:00|931.6|930.8|940.6|939.6|944.4|943.8|931.4|930.8|492356
1653901200000|2022-05-30 09:00:00|940.4|939.4|938|937.2|943|942.2|926.8|925.4|457340
1653904800000|2022-05-30 10:00:00|938.4|937.4|926.8|926.2|946|944.8|922|921.4|524964
1653908400000|2022-05-30 11:00:00|926.6|926|936.8|935.8|937.4|936.8|923.6|923|192887
1653912000000|2022-05-30 12:00:00|936.6|936|932.4|931.8|936.8|936.4|925.8|925.6|195709
1653915600000|2022-05-30 13:00:00|932.2|931.6|939.4|938.6|941.2|940.8|926.6|926.2|238070
1653919200000|2022-05-30 14:00:00|939.6|938.8|930.2|929.8|942.6|942|924.4|923.6|501423
1653922800000|2022-05-30 15:00:00|930.4|930|932.6|932.4|934.2|933.4|925|924.6|225436
1653980400000|2022-05-31 07:00:00|936.8|920.6|921.2|920.2|937|932.2|906.8|906.2|399178
1653984000000|2022-05-31 08:00:00|921.4|920.4|942|941.2|942.6|942|921.4|920.2|116062
1653987600000|2022-05-31 09:00:00|941.8|941.4|936|935.6|943.8|942.6|934.8|934.4|100047
1653991200000|2022-05-31 10:00:00|935.8|935.2|929.4|928.8|936|935.2|925.8|925|84139
1653994800000|2022-05-31 11:00:00|929.6|929|930.8|930|934.8|934.4|927.6|927.2|76314
1653998400000|2022-05-31 12:00:00|930.6|929.8|927.6|927.2|932.2|931|924.4|923.4|119183
1654002000000|2022-05-31 13:00:00|927.4|927|923.8|923.2|928|927.4|914.2|913.6|416512
1654005600000|2022-05-31 14:00:00|924.2|923.4|925.6|925.2|929.2|928.6|922.2|921.8|272763
1654009200000|2022-05-31 15:00:00|925.8|925.4|925.4|923.4|927.4|926.6|921.2|921|213550
1654066800000|2022-06-01 07:00:00|938.2|934.6|928.2|927.2|943.6|939.8|923.2|922.4|183629
1654070400000|2022-06-01 08:00:00|928|927|928.4|928|929|928.4|919.2|919|139619
1654074000000|2022-06-01 09:00:00|928.2|927.8|934.2|933.8|939.4|939|927|926.4|114521
1654077600000|2022-06-01 10:00:00|934|933.6|927.2|926.6|934|933.6|922.4|921.8|174214
1654081200000|2022-06-01 11:00:00|927|926.4|929.2|928.6|929.8|929.2|922.8|922.2|174750
1654084800000|2022-06-01 12:00:00|929|928.4|920.8|920.2|930.4|929.6|917|916.6|113438
1654088400000|2022-06-01 13:00:00|921|920.4|932.6|932|943|942.2|920.2|919.8|420815
1654092000000|2022-06-01 14:00:00|932.4|931.8|918.4|917.8|932.4|932|914.6|914.2|533718
1654095600000|2022-06-01 15:00:00|918.2|917.6|910.4|909.4|918.2|917.8|907.2|906.6|215528
1654498800000|2022-06-06 07:00:00|930|922.8|919.2|918.4|935.6|933.6|917.6|917|259217
1654502400000|2022-06-06 08:00:00|919.6|918.6|938.4|937.6|941.4|940.6|919.4|918.4|109240
1654506000000|2022-06-06 09:00:00|938.6|937.8|930.6|930|939.2|938.4|927.6|927|133914
1654509600000|2022-06-06 10:00:00|930.4|929.6|931.2|930.8|942|940.8|930.2|929.6|156518
1654513200000|2022-06-06 11:00:00|931.6|930.6|939.4|939|939.8|939|930.4|929.6|71227
1654516800000|2022-06-06 12:00:00|940|939.2|945.4|945|947|946.6|938.8|938.4|66626
1654520400000|2022-06-06 13:00:00|945.2|944.8|944.4|943.8|950.8|950|936.8|935.8|221307
1654524000000|2022-06-06 14:00:00|944.2|943.6|951.4|950.8|953.2|952.6|944|943.6|241118
1654527600000|2022-06-06 15:00:00|951.2|950.6|946|945.4|954|953.8|944.2|943.8|243099
1654585200000|2022-06-07 07:00:00|944.4|938.6|934|933.4|944.4|942.2|926.8|925.4|257910
1654588800000|2022-06-07 08:00:00|934.6|933.2|933.8|933.2|939|938.4|931.4|930.4|204602
1654592400000|2022-06-07 09:00:00|933.6|933.4|936|935.4|939.6|939|933.2|932.2|253654
1654596000000|2022-06-07 10:00:00|936.2|935.6|937.2|936.6|945.6|944.6|935|934.4|117254
1654599600000|2022-06-07 11:00:00|937.4|936.4|922.8|922.2|938|937.2|922.4|922|411416
1654603200000|2022-06-07 12:00:00|923|922.4|906.4|905.6|926.4|925.6|906|905.4|231799
1654606800000|2022-06-07 13:00:00|906.8|905.8|914.6|914.2|920.8|920.4|906.4|905.8|250406
1654610400000|2022-06-07 14:00:00|914.4|914|926|925.4|930.4|930|913.6|913|896365
1654614000000|2022-06-07 15:00:00|926.2|925.6|924.4|923.8|927.2|927|923.2|923|160177
1654671600000|2022-06-08 07:00:00|922.6|921.2|922.6|921.8|934|928.4|918.8|916|218456
1654675200000|2022-06-08 08:00:00|922.4|921.4|927.8|927.2|929|928.2|919.8|919|257150
1654678800000|2022-06-08 09:00:00|928|927.4|929.2|928.6|932|931.4|926.2|926|75937
1654682400000|2022-06-08 10:00:00|929.4|928.2|928|927|930.4|929.6|923.4|922.2|330883
1654686000000|2022-06-08 11:00:00|927.8|926.8|930.6|930|934.2|933.2|926.8|926.2|123734
1654689600000|2022-06-08 12:00:00|930.4|929.8|936.8|936.2|938.4|937.8|929.4|929|151693
1654693200000|2022-06-08 13:00:00|937|936.4|941.8|941.4|944|943.4|934.8|934.2|182343
1654696800000|2022-06-08 14:00:00|941.6|941|944.4|944|948|947.4|939.8|939.4|189436
1654700400000|2022-06-08 15:00:00|944.8|944.2|949.6|948.6|951.8|951.2|942.6|942.2|127292
1654758000000|2022-06-09 07:00:00|950.6|935|939.4|938.6|950.6|942.2|934.2|933.2|97735
1654761600000|2022-06-09 08:00:00|939.2|938.8|919.8|919.4|940.2|939.4|918.2|918|215859
1654765200000|2022-06-09 09:00:00|919.6|919|920|919.2|923|922.2|915.4|914.6|215481
1654768800000|2022-06-09 10:00:00|920.2|919.4|921.8|921.2|925.2|924.4|919.4|918.8|198787
1654772400000|2022-06-09 11:00:00|922|921.4|919|918.4|930|929|915.8|915.2|286482
1654776000000|2022-06-09 12:00:00|918.8|918.2|916|915.4|920.2|919.6|913.2|912.8|202295
1654779600000|2022-06-09 13:00:00|915.8|915.6|918.6|917.8|922.6|922|913.2|913|283018
1654783200000|2022-06-09 14:00:00|918.4|918|920.6|920|923.4|922.6|912.8|912.4|338444
1654786800000|2022-06-09 15:00:00|920.4|919.8|920.8|920.2|922|921.6|918|917.8|162137
1654844400000|2022-06-10 07:00:00|907.2|904.2|915.6|914.8|918.6|917.8|905.2|904.2|437802
1654848000000|2022-06-10 08:00:00|915|914.4|919.6|918.6|921|920.4|914.4|913.8|259362
1654851600000|2022-06-10 09:00:00|919.2|918.8|923.4|922.8|923.4|922.8|914.6|913.6|454992
1654855200000|2022-06-10 10:00:00|923.8|923|919.8|919|930.6|930|917.2|916.4|148378
1654858800000|2022-06-10 11:00:00|920|919.2|921|920.4|925|924.4|919.8|919.2|219048
1654862400000|2022-06-10 12:00:00|921.4|920.6|916|915.2|925.8|924.8|912.6|911.6|492543
1654866000000|2022-06-10 13:00:00|916.2|915.4|920.6|920|925|924.8|915|914.8|247177
1654869600000|2022-06-10 14:00:00|920.2|919.6|915.6|915.2|920.8|920.4|911.4|910.6|445946
1654873200000|2022-06-10 15:00:00|915.4|915|915.8|915.2|918|917.4|913.2|912.6|256631
1655103600000|2022-06-13 07:00:00|908|905|904|903.2|917.2|916.6|901.2|900.2|490940
1655107200000|2022-06-13 08:00:00|903.8|903|905.6|904.6|907.6|906.6|898|897.2|497129
1655110800000|2022-06-13 09:00:00|905.4|904.4|900.6|899.6|910|909.2|898.4|897.4|489208
1655114400000|2022-06-13 10:00:00|900.4|899.8|906.4|906.2|911|910.8|898|897|539650
1655118000000|2022-06-13 11:00:00|906.6|906.4|901.2|900.4|911|910|897.6|897|225688
1655121600000|2022-06-13 12:00:00|901.4|900.6|906.2|905.8|912|911.2|901.4|900.6|141707
1655125200000|2022-06-13 13:00:00|906|905.6|899.6|899.2|911.2|910.2|893|892.2|983788
1655128800000|2022-06-13 14:00:00|899.4|899|873|872.6|902.4|902|868.4|868.2|607544
1655132400000|2022-06-13 15:00:00|872.8|872.4|878.6|878|881.6|881.2|871.4|871|575812
1655190000000|2022-06-14 07:00:00|889.6|885.4|867|866.2|899.8|898.2|865.4|864.8|298208
1655193600000|2022-06-14 08:00:00|867.2|866.4|862.4|861.6|870.2|869.2|857.2|857|237579
1655197200000|2022-06-14 09:00:00|862.2|861.8|849.4|848.8|865|864|844.2|843.4|246478
1655200800000|2022-06-14 10:00:00|849.2|848.4|840.2|840|858.4|857.8|839.4|839|415980
1655204400000|2022-06-14 11:00:00|840.4|840.2|829|828.6|841.6|841.2|828.2|827.6|229912
1655208000000|2022-06-14 12:00:00|828.6|828.4|819.4|818.6|834.8|834.4|818.8|817.8|243194
1655211600000|2022-06-14 13:00:00|819.2|818.4|806.6|806|820.2|819.6|795.2|794.2|401749
1655215200000|2022-06-14 14:00:00|806.4|805.4|790|789.4|815|814|789.6|789.2|727136
1655218800000|2022-06-14 15:00:00|789.8|789.6|787.4|786|791.8|791.4|778.6|778|348018
1655276400000|2022-06-15 07:00:00|801.6|796.8|815.4|814.6|815.6|814.6|785.2|782.2|442469
1655280000000|2022-06-15 08:00:00|815.2|814.4|825.6|825|829.2|828.2|814.6|813.6|204141
1655283600000|2022-06-15 09:00:00|825.8|825.2|820|819.4|825.8|825.4|817.8|817.4|134299
1655287200000|2022-06-15 10:00:00|820.2|819.6|825.4|825|830.8|830|815.4|815|269122
1655290800000|2022-06-15 11:00:00|825.6|824.8|816|815.6|827|826.2|815.4|814.8|170434
1655294400000|2022-06-15 12:00:00|816.2|815.8|818|817.6|821.6|820.4|812.4|811.8|216992
1655298000000|2022-06-15 13:00:00|818.4|817.8|831.8|831.2|836.4|836|810.6|810|258279
1655301600000|2022-06-15 14:00:00|831.6|831|831.4|831|838|837.4|826.4|825.6|354774
1655305200000|2022-06-15 15:00:00|831.6|831.2|837.8|837.2|842.6|842|831.2|830.6|312543
1655362800000|2022-06-16 07:00:00|830|817|817.8|817.2|841.4|840|803.6|802.6|359325
1655366400000|2022-06-16 08:00:00|818.2|816.2|811.2|810.4|833.4|832.4|810.4|809.4|421264
1655370000000|2022-06-16 09:00:00|811|810.2|811.6|811|820|819.4|802.6|800.2|302355
1655373600000|2022-06-16 10:00:00|811.8|811.2|801|799.6|811.8|811.2|799.4|798.6|231779
1655377200000|2022-06-16 11:00:00|801.2|799.8|795.2|794|808.2|807.8|791.4|790.8|226994
1655380800000|2022-06-16 12:00:00|795.6|794.4|800.4|799.8|807.6|806.6|794|793|272752
1655384400000|2022-06-16 13:00:00|800.6|800|790.6|789.8|800.8|800.4|788.2|787.8|329815
1655388000000|2022-06-16 14:00:00|790.4|789.6|784.8|784.2|793.4|792.8|782.2|781.8|309434
1655391600000|2022-06-16 15:00:00|785|784.4|784.6|783.4|789.4|788.8|779.4|778.8|480548
1655449200000|2022-06-17 07:00:00|804|792.2|812|811.4|814.4|813.4|788.4|781.8|295267
1655452800000|2022-06-17 08:00:00|812.2|811.6|815.4|814.6|823|822|806.2|805.6|170835
1655456400000|2022-06-17 09:00:00|815.2|814.8|829.4|828.6|838.6|837.4|815.2|814.8|222459
1655460000000|2022-06-17 10:00:00|829.2|828.8|827.8|827|829.8|828.8|819.2|818.4|429442
1655463600000|2022-06-17 11:00:00|828|827.2|824|823.4|828.6|827.6|822.6|822|629958
1655467200000|2022-06-17 12:00:00|824.2|823.6|819.2|818.8|826.4|826|815.8|815|92021
1655470800000|2022-06-17 13:00:00|819.6|819|833.8|833.4|837.8|836.8|819|818.8|322184
1655474400000|2022-06-17 14:00:00|833.6|833.2|819.8|819|833.8|833.2|816.2|815.2|725407
1655478000000|2022-06-17 15:00:00|819.6|819.2|826|825|829.8|829|819|818.4|303213
1655708400000|2022-06-20 07:00:00|832.6|830|845.2|844.6|848.4|848|822.8|822|132170
1655712000000|2022-06-20 08:00:00|845.4|844.4|863|862.2|867|866|843.8|843|222964
1655715600000|2022-06-20 09:00:00|862.8|862|857|856.4|863|862|849.2|848.4|127251
1655719200000|2022-06-20 10:00:00|857.2|856.6|857.8|857.2|861|860.4|849.2|848.2|93208
1655722800000|2022-06-20 11:00:00|858.2|857.4|872.8|872.4|874|872.8|857.4|857|206917
1655726400000|2022-06-20 12:00:00|872.6|872.2|862.2|861.4|873.6|872.8|856|855.2|144408
1655730000000|2022-06-20 13:00:00|862|861.2|860.2|859.8|864.4|864.2|858.2|857.6|135541
1655733600000|2022-06-20 14:00:00|860|860|872.8|872|874.2|873.6|859.2|858.4|169580
1655737200000|2022-06-20 15:00:00|872.6|872.2|872.8|872|874.6|874|868.6|868.2|94345
1655794800000|2022-06-21 07:00:00|854|845.6|829.8|828.4|859|856|824.8|822|3129260
1655798400000|2022-06-21 08:00:00|829.6|828.6|838.4|838|842|841|826.4|826.2|1161471
1655802000000|2022-06-21 09:00:00|838.6|838.2|837.2|836.4|841.4|840.8|831.6|831.4|539058
1655805600000|2022-06-21 10:00:00|836.8|836.2|823.4|822.4|837|836.2|820.2|820|941254
1655809200000|2022-06-21 11:00:00|823.2|822.8|820.6|820.2|826.8|826.2|819.4|819|562043
1655812800000|2022-06-21 12:00:00|820.8|820.4|825.2|824.8|832.4|831.6|819.8|819.4|561067
1655816400000|2022-06-21 13:00:00|825|824.6|844.6|843.8|846.6|846.2|820|819.6|1655787
1655820000000|2022-06-21 14:00:00|844.2|843.6|848.6|848.4|851.2|850.8|839.6|838.8|1339282
1655823600000|2022-06-21 15:00:00|849|848.6|853.6|852.8|855|854.8|846.4|846|1003745
1655881200000|2022-06-22 07:00:00|840.6|834|827.4|826.4|848.4|844|818.4|815.6|395734
1655884800000|2022-06-22 08:00:00|827.6|826.6|821.4|820.6|833.6|832.2|817.8|816.8|392394
1655888400000|2022-06-22 09:00:00|821.2|820.8|811.4|810.8|823|822.4|809.8|809.2|291930
1655892000000|2022-06-22 10:00:00|811.2|810.4|797.2|796.4|812.2|811.6|796.6|795.6|470707
1655895600000|2022-06-22 11:00:00|797.8|796.6|792.2|791.8|804.6|803.2|788.8|788.2|330157
1655899200000|2022-06-22 12:00:00|792|791.6|790|789.4|800|799|779.6|778.8|429058
1655902800000|2022-06-22 13:00:00|789.8|789.2|796|795.2|803.2|800.6|779|778.6|629188
1655906400000|2022-06-22 14:00:00|796.4|795.4|815.6|815.2|818.6|818|796.4|795.4|781639
1655910000000|2022-06-22 15:00:00|815.4|815|818.8|818|820|819.6|811.8|811.4|383572
1655967600000|2022-06-23 07:00:00|819.8|815|845.6|845.2|852.8|852|817.6|815|902192
1655971200000|2022-06-23 08:00:00|845.4|845|839|838.6|853|852|836.8|836|812507
1655974800000|2022-06-23 09:00:00|839.2|838.4|856.4|855.8|858.8|858.4|833.8|833.6|638142
1655978400000|2022-06-23 10:00:00|856.2|855.6|859.2|858.8|860.2|859.8|849|848|484596
1655982000000|2022-06-23 11:00:00|859|858.6|846|845.4|861.6|861|843.6|843|543424
1655985600000|2022-06-23 12:00:00|845.8|845|847.2|846.8|849.4|848.6|840|839.6|423990
1655989200000|2022-06-23 13:00:00|847.4|847|864.8|864.4|866.2|865.4|847.2|846.8|602891
1655992800000|2022-06-23 14:00:00|864.6|864.2|864.2|863.8|867.2|867|847|846.4|1113370
1655996400000|2022-06-23 15:00:00|864.6|864|860.6|859.4|865|864.4|857.6|857.2|679015
1656054000000|2022-06-24 07:00:00|860|854.4|844.6|844|868.4|866.6|834|832.6|569894
1656057600000|2022-06-24 08:00:00|844.8|844.2|856.2|855.6|859|858.6|843.2|842.4|355172
1656061200000|2022-06-24 09:00:00|856|855.8|854.8|854.6|858.4|857.4|844|843.4|318444
1656064800000|2022-06-24 10:00:00|854.6|854.4|849.6|849|860.2|859.8|849.4|849|396564
1656068400000|2022-06-24 11:00:00|849.4|848.6|864.2|863.8|867.2|867|844.8|844.2|421732
1656072000000|2022-06-24 12:00:00|864|863.6|869.8|869.6|871|870.6|862.8|862.4|321863
1656075600000|2022-06-24 13:00:00|870|869.8|878.6|877.6|880.6|880.2|867.6|867.2|644294
1656079200000|2022-06-24 14:00:00|878.4|877.8|876.6|876.2|883|881.4|869.6|869|589684
1656082800000|2022-06-24 15:00:00|876.8|876|870.8|869.6|882.4|881.8|867.4|867|656518
1656313200000|2022-06-27 07:00:00|860.6|852.6|860.8|859.8|875.6|869.2|843.4|842.2|335377
1656316800000|2022-06-27 08:00:00|860.4|860|859.4|859|868.8|868|851.2|851|285965
1656320400000|2022-06-27 09:00:00|859.2|858.8|863.4|862.6|867.2|866.8|855.4|854.6|159939
1656324000000|2022-06-27 10:00:00|863.2|863|860.2|859.6|864|863.4|854.2|853.2|140984
1656327600000|2022-06-27 11:00:00|860|859.8|855.6|855.2|862.2|861.6|855.4|855|111190
1656331200000|2022-06-27 12:00:00|856|855.4|874.2|873.6|874.4|873.8|856|855.4|189705
1656334800000|2022-06-27 13:00:00|874.4|873.8|870.6|870.4|876.6|876|866|865.2|541968
1656338400000|2022-06-27 14:00:00|870.8|870.6|855|854.6|872.4|871.6|854.2|853.4|322485
1656342000000|2022-06-27 15:00:00|855.2|854.8|856.2|855.8|857.2|856.6|851.8|851.4|197899
1656399600000|2022-06-28 07:00:00|872.8|863.4|864.2|863.4|882|881|860.2|858.2|245927
1656403200000|2022-06-28 08:00:00|864|863.2|870|869.4|875.8|875.2|862.2|861.2|152716
1656406800000|2022-06-28 09:00:00|869.8|869.2|866|865.4|874.4|874|861.6|861|84111
1656410400000|2022-06-28 10:00:00|865.8|865.2|866.4|866|866.8|866.2|861.8|861|174023
1656414000000|2022-06-28 11:00:00|866.8|865.8|859.2|858.8|866.8|865.8|859|858.4|50592
1656417600000|2022-06-28 12:00:00|859|858.6|862.2|861.8|864.2|863.6|857.2|856.4|103042
1656421200000|2022-06-28 13:00:00|862|862|871|870.8|880.6|879.8|857|856.6|323657
1656424800000|2022-06-28 14:00:00|870.8|870.4|868.2|867.6|873.8|873|860|859.4|361377
1656428400000|2022-06-28 15:00:00|868|867.4|866.8|865.6|873.8|873.4|866|865.4|235108
1656486000000|2022-06-29 07:00:00|854|850.8|834|833.6|864.4|861.6|830.2|829.4|308402
1656489600000|2022-06-29 08:00:00|834.2|833.8|831.8|831|841.6|841|830.2|830|148204
1656493200000|2022-06-29 09:00:00|831.6|831.2|816.4|816|831.8|831.4|816.2|815.2|166025
1656496800000|2022-06-29 10:00:00|816.8|816.2|809.8|809.2|822|821.6|809.6|809|115359
1656500400000|2022-06-29 11:00:00|810|809.4|820.4|820|821.4|820.6|808.6|808|176461
1656504000000|2022-06-29 12:00:00|820.2|819.8|827.6|826.8|829.8|829.2|820|819.6|89957
1656507600000|2022-06-29 13:00:00|827.4|826.6|825.8|825.2|834|833.4|824.8|824.6|328798
1656511200000|2022-06-29 14:00:00|826|825.4|810.6|810.2|832.2|831.4|807.8|807|442799
1656514800000|2022-06-29 15:00:00|810.4|810|805.2|804.2|812.8|812.2|804.6|803.6|257271
1656572400000|2022-06-30 07:00:00|797.8|788|770.6|770|813.6|806|770.6|770|360098
1656576000000|2022-06-30 08:00:00|770.4|769.6|768.8|768.4|778.6|778.2|759.2|758.8|552723
1656579600000|2022-06-30 09:00:00|769|768.6|758.8|758.2|773.4|772.8|758.2|757.8|302385
1656583200000|2022-06-30 10:00:00|758.6|758|775.4|774.8|776.2|775.4|758.6|758|276243
1656586800000|2022-06-30 11:00:00|775.2|775|765.6|765.2|775.6|775.4|765|764.4|156403
1656590400000|2022-06-30 12:00:00|765.8|765.6|769.2|768.8|781.6|781.2|765.8|765.6|355967
1656594000000|2022-06-30 13:00:00|769|768.6|756.8|756.2|771.2|771|755.2|754.2|454768
1656597600000|2022-06-30 14:00:00|757|756.6|766.8|766.4|767.8|767.6|750.4|750|417158
1656601200000|2022-06-30 15:00:00|767|766.6|780|778.4|782.4|782|764.6|764|215785
1656658800000|2022-07-01 07:00:00|782|766|812.6|811.8|812.8|812|769.6|766|544788
1656662400000|2022-07-01 08:00:00|812.4|811.6|833.4|833.2|836.8|836|810|809.6|251655
1656666000000|2022-07-01 09:00:00|833.6|832.6|825|824.6|837|836.2|822.4|821.6|157643
1656669600000|2022-07-01 10:00:00|825.2|824.8|804|803.8|825.2|825|804|803.4|155364
1656673200000|2022-07-01 11:00:00|803.8|803.6|803|802.4|806.6|806.4|799.4|799.2|208631
1656676800000|2022-07-01 12:00:00|802.8|802|802.8|802|804.4|803.8|797.8|797.2|148270
1656680400000|2022-07-01 13:00:00|802.6|802.2|815.4|815|817.6|817.2|801|800|369786
1656684000000|2022-07-01 14:00:00|815.6|815.2|814.4|814|821.6|821.2|807.8|807.2|527694
1656687600000|2022-07-01 15:00:00|814.2|813.8|814.2|813.8|817.4|816.8|810.6|810.4|167057
1656486000000|2022-06-29 07:00:00|854|850.8|834|833.6|864.4|861.6|830.2|829.4|308402
1656489600000|2022-06-29 08:00:00|834.2|833.8|831.8|831|841.6|841|830.2|830|148204
1656493200000|2022-06-29 09:00:00|831.6|831.2|816.4|816|831.8|831.4|816.2|815.2|166025
1656496800000|2022-06-29 10:00:00|816.8|816.2|809.8|809.2|822|821.6|809.6|809|115359
1656500400000|2022-06-29 11:00:00|810|809.4|820.4|820|821.4|820.6|808.6|808|176461
1656504000000|2022-06-29 12:00:00|820.2|819.8|827.6|826.8|829.8|829.2|820|819.6|89957
1656507600000|2022-06-29 13:00:00|827.4|826.6|825.8|825.2|834|833.4|824.8|824.6|328798
1656511200000|2022-06-29 14:00:00|826|825.4|810.6|810.2|832.2|831.4|807.8|807|442799
1656514800000|2022-06-29 15:00:00|810.4|810|805.2|804.2|812.8|812.2|804.6|803.6|257271
1656572400000|2022-06-30 07:00:00|797.8|788|770.6|770|813.6|806|770.6|770|360098
1656576000000|2022-06-30 08:00:00|770.4|769.6|768.8|768.4|778.6|778.2|759.2|758.8|552723
1656579600000|2022-06-30 09:00:00|769|768.6|758.8|758.2|773.4|772.8|758.2|757.8|302385
1656583200000|2022-06-30 10:00:00|758.6|758|775.4|774.8|776.2|775.4|758.6|758|276243
1656586800000|2022-06-30 11:00:00|775.2|775|765.6|765.2|775.6|775.4|765|764.4|156403
1656590400000|2022-06-30 12:00:00|765.8|765.6|769.2|768.8|781.6|781.2|765.8|765.6|355967
1656594000000|2022-06-30 13:00:00|769|768.6|756.8|756.2|771.2|771|755.2|754.2|454768
1656597600000|2022-06-30 14:00:00|757|756.6|766.8|766.4|767.8|767.6|750.4|750|417158
1656601200000|2022-06-30 15:00:00|767|766.6|780|778.4|782.4|782|764.6|764|215785
1656658800000|2022-07-01 07:00:00|782|766|812.6|811.8|812.8|812|769.6|766|544788
1656662400000|2022-07-01 08:00:00|812.4|811.6|833.4|833.2|836.8|836|810|809.6|251655
1656666000000|2022-07-01 09:00:00|833.6|832.6|825|824.6|837|836.2|822.4|821.6|157643
1656669600000|2022-07-01 10:00:00|825.2|824.8|804|803.8|825.2|825|804|803.4|155364
1656673200000|2022-07-01 11:00:00|803.8|803.6|803|802.4|806.6|806.4|799.4|799.2|208631
1656676800000|2022-07-01 12:00:00|802.8|802|802.8|802|804.4|803.8|797.8|797.2|148270
1656680400000|2022-07-01 13:00:00|802.6|802.2|815.4|815|817.6|817.2|801|800|369786
1656684000000|2022-07-01 14:00:00|815.6|815.2|814.4|814|821.6|821.2|807.8|807.2|527694
1656687600000|2022-07-01 15:00:00|814.2|813.8|814.2|813.8|817.4|816.8|810.6|810.4|167057
1656918000000|2022-07-04 07:00:00|821.2|819|806.4|806.2|834|828.8|803|802.2|115354
1656921600000|2022-07-04 08:00:00|806.2|805.8|801|800.4|808.6|807.8|798|797.2|81257
1656925200000|2022-07-04 09:00:00|800.8|800.6|800.2|799.6|805.6|805|798.2|797.2|107689
1656928800000|2022-07-04 10:00:00|800.6|799.8|795.8|795|801.8|801.4|794|793.6|74951
1656932400000|2022-07-04 11:00:00|795.6|794.8|793.6|793|797.8|797.2|790|789.4|80873
1656936000000|2022-07-04 12:00:00|793.4|792.4|798|797.6|798.2|797.6|789.6|788.8|45418
1656939600000|2022-07-04 13:00:00|798.2|797.8|788.4|788|800.4|800|786.6|786.2|116778
1656943200000|2022-07-04 14:00:00|788.2|787.6|787|786.6|790.8|790.4|783.2|782.8|138740
1656946800000|2022-07-04 15:00:00|786.8|786.8|784.6|784|788.8|788.4|781.4|781|69535
1657004400000|2022-07-05 07:00:00|793|789.2|805|804.6|815.8|815.4|793|787|232293
1657008000000|2022-07-05 08:00:00|804.6|804.4|789.2|788.6|806.2|805.4|787|786.6|95345
1657011600000|2022-07-05 09:00:00|789.4|788.8|781.4|780.6|791.4|790.6|780.8|780|94186
1657015200000|2022-07-05 10:00:00|781.2|780.4|787.4|786.6|788.8|788|778.8|778.4|64560
1657018800000|2022-07-05 11:00:00|787.6|786.8|781|780.4|796.8|796|779.6|778.8|91997
1657022400000|2022-07-05 12:00:00|780.8|780.2|772.8|772|781.6|781.2|771.8|771|81910
1657026000000|2022-07-05 13:00:00|773|771.8|787.8|787.2|789.2|788.6|773|771.8|204293
1657029600000|2022-07-05 14:00:00|787.6|786.8|801.8|801.4|804.4|803.4|783.6|783.2|231563
1657033200000|2022-07-05 15:00:00|801.6|801.2|803.2|801.8|806.8|806.4|801.4|801|268003
1657090800000|2022-07-06 07:00:00|822.6|816.2|841|840.2|849|847.8|819.4|816.2|366032
1657094400000|2022-07-06 08:00:00|841.2|840.4|833|832.2|844.4|843.4|830.8|830.4|171465
1657098000000|2022-07-06 09:00:00|832.8|832|832.8|832.2|836.2|835.6|822|821.4|101881
1657101600000|2022-07-06 10:00:00|833|832.4|827.4|826.6|834|833.2|822.2|821.2|124733
1657105200000|2022-07-06 11:00:00|827.2|826.8|826|825.2|828.6|827.8|823.8|823.2|80226
1657108800000|2022-07-06 12:00:00|825.8|825|831|830.2|834.6|833.8|822.2|821.8|143818
1657112400000|2022-07-06 13:00:00|831.2|830.8|838.2|837.8|842|841.2|826.4|825.8|361855
1657116000000|2022-07-06 14:00:00|837.8|837.4|832.4|831.8|842.8|842|824.8|823.6|352865
1657119600000|2022-07-06 15:00:00|832.6|832|824|823.2|834.2|833.6|822.6|821.6|163902
1657177200000|2022-07-07 07:00:00|831.8|824.2|830.8|830.2|837.2|836.2|813.2|812|170597
1657180800000|2022-07-07 08:00:00|831.2|830|835.4|835|839.6|838.8|829|828.2|189720
1657184400000|2022-07-07 09:00:00|835|834.8|837.2|836.8|837.8|837.2|824.4|823.8|183566
1657188000000|2022-07-07 10:00:00|837|836.4|831|830.6|840|839.6|830.4|830|258063
1657191600000|2022-07-07 11:00:00|831.4|830.4|842.6|842.2|845|844.4|827.2|826.6|100753
1657195200000|2022-07-07 12:00:00|842.8|842.4|834.8|834.4|846|845.6|832|831.6|191780
1657198800000|2022-07-07 13:00:00|834.6|834.2|845|844.4|849|848.4|832|831.6|271331
1657202400000|2022-07-07 14:00:00|844.8|844.2|847.4|847|851.4|850.8|841.2|840.8|414621
1657206000000|2022-07-07 15:00:00|847.6|847.2|852.2|850.4|852.2|851.2|847.6|847.2|184730
1657263600000|2022-07-08 07:00:00|850.8|831.4|836.8|836|850.8|844|824.6|824|131118
1657267200000|2022-07-08 08:00:00|836.6|835.8|852|851.2|856|855.6|835.2|834.6|208352
1657270800000|2022-07-08 09:00:00|852.2|851.4|853.4|852.6|858.2|857.2|845.8|844.8|93815
1657274400000|2022-07-08 10:00:00|853.2|852.4|854.6|854|859|858.4|850.8|850.6|101629
1657278000000|2022-07-08 11:00:00|854.8|854.2|860.6|860.2|862.4|861.4|851.2|850.6|91732
1657281600000|2022-07-08 12:00:00|861.2|860|850|849.4|862.8|862|842.4|841.6|75873
1657285200000|2022-07-08 13:00:00|849.8|849.6|860.6|860|868.8|868.2|849.6|849|245974
1657288800000|2022-07-08 14:00:00|860.8|860.4|865.6|865.4|868.6|868.2|857.6|857.2|173283
1657292400000|2022-07-08 15:00:00|865.8|865.2|867.2|866.6|868.8|868.4|864.4|863.8|107388
1657522800000|2022-07-11 07:00:00|855.2|852.4|850.6|849.6|863.8|862.2|845.4|843.8|91207
1657526400000|2022-07-11 08:00:00|850.8|849.8|864.4|863.6|867.6|866.6|849.6|849.4|87843
1657530000000|2022-07-11 09:00:00|864.2|863.2|865.6|865|869|868.4|862.4|861.4|85197
1657533600000|2022-07-11 10:00:00|865.4|864.6|856.2|855.4|865.6|864.8|855.4|854.6|52810
1657537200000|2022-07-11 11:00:00|856|855.2|850.2|849.8|859.2|858.4|850|849|32431
1657540800000|2022-07-11 12:00:00|850.8|850|851|850.4|855|854|849|847.8|66076
1657544400000|2022-07-11 13:00:00|851.2|850.6|847.8|847|856.4|855.6|843|842.6|143864
1657548000000|2022-07-11 14:00:00|847.6|846.8|843.2|842.8|847.6|846.8|836|835.6|106408
1657551600000|2022-07-11 15:00:00|843.4|843|839.8|838.6|845.8|845.2|838.8|838|85809
1657609200000|2022-07-12 07:00:00|830.4|826|812.6|812|835|831.6|804.4|803.8|197212
1657612800000|2022-07-12 08:00:00|812.8|812.2|817.8|817|821.8|821|810.8|810|66872
1657616400000|2022-07-12 09:00:00|817.6|817.2|818.8|818.4|826|825.6|815|814.2|79725
1657620000000|2022-07-12 10:00:00|819|818.6|823.4|822.6|824.8|823.8|818.6|818|43196
1657623600000|2022-07-12 11:00:00|823.2|822.4|834.2|833.6|835|834.4|820.2|819.4|285825
1657627200000|2022-07-12 12:00:00|834.4|833.8|832|831.6|835.4|834.8|828.6|827.8|45483
1657630800000|2022-07-12 13:00:00|831.8|831.4|831.6|831|844.2|842.8|830.6|830|154295
1657634400000|2022-07-12 14:00:00|831.4|830.8|840.6|840|841.8|841.2|826.6|826|177370
1657638000000|2022-07-12 15:00:00|840.8|840.2|837.8|836.8|843|842.2|834.2|833.8|102969
1657695600000|2022-07-13 07:00:00|831.6|825.8|825|824|835|834|822.8|821.6|165251
1657699200000|2022-07-13 08:00:00|824.8|823.8|822|821.4|824.8|824.2|815|814.4|101063
1657702800000|2022-07-13 09:00:00|821.8|821|819.4|818.6|825.8|825.2|816|815.4|532048
1657706400000|2022-07-13 10:00:00|819.2|818.4|818.4|817.6|822.2|821.4|815|814.4|101238
1657710000000|2022-07-13 11:00:00|818.6|817.8|819.2|818.4|822.2|821.4|814.6|814.2|95128
1657713600000|2022-07-13 12:00:00|819|818|800|799|822.6|820.8|793.2|792.4|265899
1657717200000|2022-07-13 13:00:00|800.2|799.2|800.2|799.6|807.2|807|788.4|787.6|330133
1657720800000|2022-07-13 14:00:00|800.4|799.4|812.6|812|818.8|818.2|796.8|796.2|389483
1657724400000|2022-07-13 15:00:00|812.8|811.8|817|815.8|817.2|816.4|811.4|810.6|136515
1657782000000|2022-07-14 07:00:00|810.4|804|806|805.2|813.4|809.6|794.6|793.6|290857
1657785600000|2022-07-14 08:00:00|805.8|805.4|814.2|813.6|815.2|814|805|804.2|96159
1657789200000|2022-07-14 09:00:00|814|812.8|807.8|807.4|815.4|814.4|806.6|806.2|64797
1657792800000|2022-07-14 10:00:00|807.6|807.6|794.2|793.8|808.6|807.6|792|791.2|167163
1657796400000|2022-07-14 11:00:00|794|794|785|784.4|795|794|783.4|782.8|230698
1657800000000|2022-07-14 12:00:00|784.4|784|777.4|776.8|787.4|786.8|776|775.6|153114
1657803600000|2022-07-14 13:00:00|777.2|776.4|776|775.4|788.6|787.6|774.6|773.8|277242
1657807200000|2022-07-14 14:00:00|776.4|775.6|776|775.8|780.4|779.8|767|766.4|233043
1657810800000|2022-07-14 15:00:00|776.4|776|777.8|777.2|779|778.4|775.8|775.2|121489
1657868400000|2022-07-15 07:00:00|778.6|776|768.6|768|782.6|777|762.2|761.2|118678
1657872000000|2022-07-15 08:00:00|769|768.2|775.6|775.2|784|783|768|767.4|144818
1657875600000|2022-07-15 09:00:00|775.8|775.6|768.4|768|778.6|777.4|763.8|763|182975
1657879200000|2022-07-15 10:00:00|768.6|768.2|766.6|766|770|769.4|763.6|762.8|104683
1657882800000|2022-07-15 11:00:00|766.4|766.2|764.6|764.2|772.2|772|764|763.4|125547
1657886400000|2022-07-15 12:00:00|764.4|764|783.6|783|783.6|783|763|762.6|209044
1657890000000|2022-07-15 13:00:00|783|782.4|765.4|764.6|784|783.6|760|759.6|297289
1657893600000|2022-07-15 14:00:00|766.6|764.8|762|761.6|772|771.4|759|758.2|353726
1657897200000|2022-07-15 15:00:00|762.2|761.8|763|762.6|765|764.6|761.2|760.6|195260
1658127600000|2022-07-18 07:00:00|765.2|763.2|787.4|786.4|787.6|786.4|762.8|760.2|111930
1658131200000|2022-07-18 08:00:00|787.6|786.6|788.6|788.2|795|794.4|784.8|784|92818
1658134800000|2022-07-18 09:00:00|788.8|788|787|786.6|793.4|792.8|785.2|784.8|103343
1658138400000|2022-07-18 10:00:00|786.8|786.4|784.6|784.2|787.2|786.6|783.6|783|80436
1658142000000|2022-07-18 11:00:00|784.4|784|781.6|781.2|785.2|784.8|776.8|776.2|140986
1658145600000|2022-07-18 12:00:00|781.8|781.4|774.8|774|782.4|782|774.4|774|120000
1658149200000|2022-07-18 13:00:00|774.6|774.2|786.4|786|788.2|787.6|772.2|771.4|192189
1658152800000|2022-07-18 14:00:00|786.2|786.2|780.2|780|788.4|787.4|777|776.6|177359
1658156400000|2022-07-18 15:00:00|780.4|780.2|781.6|780.4|783.8|783|779.4|779|168215
1658214000000|2022-07-19 07:00:00|772|761.4|751|750.2|778|772.8|746.4|745.4|194375
1658217600000|2022-07-19 08:00:00|750.8|749.8|767|766.6|767.4|766.8|747.4|746.6|153488
1658221200000|2022-07-19 09:00:00|766.8|766.2|767.2|766.4|773.6|773|763.6|763.2|105079
1658224800000|2022-07-19 10:00:00|767.4|766.6|768.6|768|769.4|768.8|764|763.4|100853
1658228400000|2022-07-19 11:00:00|768.4|767.6|777.8|777.2|779|778|767.8|767.2|70852
1658232000000|2022-07-19 12:00:00|777.6|777|776.6|775.8|778.6|778.2|772.4|772|175449
1658235600000|2022-07-19 13:00:00|776.8|776|764.2|763.4|785.2|784.4|761.6|761.2|334309
1658239200000|2022-07-19 14:00:00|764.4|763.6|755|754.2|764.4|764|747|746.2|656475
1658242800000|2022-07-19 15:00:00|755.4|754.4|749.8|749.2|756|755.4|746.8|746.4|242060
1658300400000|2022-07-20 07:00:00|761.6|753.2|777|775.8|784|782.6|757.8|753.2|181962
1658304000000|2022-07-20 08:00:00|776.4|775.6|786.4|785.8|793.2|792.2|776|775.2|136759
1658307600000|2022-07-20 09:00:00|787.2|785.6|797.8|797|801|800|784.8|784.2|180648
1658311200000|2022-07-20 10:00:00|797.6|797.2|802.8|802|805|804|796|795.2|154298
1658314800000|2022-07-20 11:00:00|803|802.2|796.6|795.8|806.2|805|795.8|795.2|258041
1658318400000|2022-07-20 12:00:00|796.4|795.4|796|795.4|799|797.8|788.2|787.4|348568
1658322000000|2022-07-20 13:00:00|795.8|795.6|783.4|783|804.8|804|777.8|776.8|452868
1658325600000|2022-07-20 14:00:00|783.6|783.2|773.4|772.8|788.6|786.6|763.4|762.8|1077772
1658329200000|2022-07-20 15:00:00|773|772.6|775.6|773.8|775.8|775.2|769|768.4|301009
1658386800000|2022-07-21 07:00:00|764|761.4|781.8|780.8|794.2|791.4|740|733|561864
1658390400000|2022-07-21 08:00:00|782|781|748.8|748|787|784.4|748|747.4|309408
1658394000000|2022-07-21 09:00:00|748.6|747.8|746.2|744.8|754|752.6|735|734|542053
1658397600000|2022-07-21 10:00:00|746|745|748.8|747.6|753.6|751.8|742.4|741.4|269428
1658401200000|2022-07-21 11:00:00|748.6|746.8|751.2|750|759.4|758.6|747.6|746.8|162732
1658404800000|2022-07-21 12:00:00|751.4|750.2|763.2|761.8|768.8|767.4|751|750.2|138057
1658408400000|2022-07-21 13:00:00|763.4|762.4|761.6|760.8|770.4|768.6|754.6|753.8|177605
1658412000000|2022-07-21 14:00:00|761.4|760.6|754.6|754|769.2|768|743|741.8|405141
1658415600000|2022-07-21 15:00:00|754.4|752.6|751|748.8|757.8|757.2|747.4|745.8|277834
1658473200000|2022-07-22 07:00:00|763|740.4|744.6|743.6|769|755.8|736.8|734.6|636815
1658476800000|2022-07-22 08:00:00|744.4|743.8|783.2|782.4|791.6|790.6|744.4|743.8|568232
1658480400000|2022-07-22 09:00:00|783.4|782.6|800.6|800|802.6|801.8|781.6|780.6|235270
1658484000000|2022-07-22 10:00:00|801|800.2|810.2|809.2|817.6|816.8|801|799.8|325782
1658487600000|2022-07-22 11:00:00|810|809.4|824.6|823.8|824.8|824|808|807.2|232464
1658491200000|2022-07-22 12:00:00|837.8|823.4|817|816.6|837.8|827.4|812.6|812|248260
1658494800000|2022-07-22 13:00:00|816.8|816.4|821.2|820.4|822.6|822|801.8|801|391320
1658498400000|2022-07-22 14:00:00|821|820.6|801.2|800.8|830|829.6|801.2|800.8|769147
1658502000000|2022-07-22 15:00:00|801.4|800.6|795.2|794|803.8|803|791.4|791|244189
1658732400000|2022-07-25 07:00:00|783.2|782.8|782|781|799|797|779|776|206495
1658736000000|2022-07-25 08:00:00|781.8|780.6|776.6|775.6|784.6|783.6|770|769.6|296406
1658739600000|2022-07-25 09:00:00|776.8|775.8|767.6|767|779|778.2|764|763.4|152526
1658743200000|2022-07-25 10:00:00|767.8|767.4|783.6|782.8|785|784|766.4|766.2|364728
1658746800000|2022-07-25 11:00:00|783.4|782.4|786.6|786.2|791|790|779.6|778.8|290278
1658750400000|2022-07-25 12:00:00|786.4|786|774.2|773.6|786.8|786.6|773.8|773.2|219860
1658754000000|2022-07-25 13:00:00|774|773.4|771.4|770.8|777.4|776.6|762.2|761.6|307401
1658757600000|2022-07-25 14:00:00|771.2|770.4|763|762.6|774.2|773.6|761.4|761|241007
1658761200000|2022-07-25 15:00:00|762.8|762.4|760|759.4|762.8|762.6|757.2|756.6|125445
1658818800000|2022-07-26 07:00:00|759|751.4|747.2|746.8|759|755.8|741|740.4|594248
1658822400000|2022-07-26 08:00:00|747.6|747|755.6|755.4|760.4|759.8|747.6|747|241149
1658826000000|2022-07-26 09:00:00|755.4|755|755.2|754.6|762.6|762|754.6|754|173011
1658829600000|2022-07-26 10:00:00|755|754.4|759.2|758.4|759.4|758.4|750.4|750|242161
1658833200000|2022-07-26 11:00:00|759.4|758.8|757.6|757|761.2|760.4|755.2|754.6|544376
1658836800000|2022-07-26 12:00:00|757.4|757.2|752.2|752|759.8|759.2|750.6|750|335944
1658840400000|2022-07-26 13:00:00|752.4|752.2|746.2|746|759.6|759.2|744.2|743.6|464583
1658844000000|2022-07-26 14:00:00|746.4|745.8|736.6|736.2|749.2|748.6|735.8|735.4|404312
1658847600000|2022-07-26 15:00:00|736.4|735.8|736.8|736.4|738|737.8|733.4|733|217334
1658905200000|2022-07-27 07:00:00|737.8|732|755.8|755.2|756.2|755.6|729.6|727.8|223500
1658908800000|2022-07-27 08:00:00|755.6|754.8|763.2|762.6|763.4|763|752.6|752|146155
1658912400000|2022-07-27 09:00:00|763|762.8|757.2|756.4|764.8|764.4|753.8|753|195880
1658916000000|2022-07-27 10:00:00|757.6|756.6|760.2|759.8|763|762.2|753.8|753|73997
1658919600000|2022-07-27 11:00:00|760.4|760|754.8|754|760.4|760|750.8|750|115449
1658923200000|2022-07-27 12:00:00|755|754.2|763.6|763|763.6|763.4|751.8|751|95029
1658926800000|2022-07-27 13:00:00|763.4|762.8|763.4|763|768.2|767.6|758.4|758.2|204074
1658930400000|2022-07-27 14:00:00|763|762.8|762|761.8|775.6|775.4|761.2|760.6|281133
1658934000000|2022-07-27 15:00:00|762.2|762|768.2|767.6|769.6|769|761.8|761.4|139358
1658991600000|2022-07-28 07:00:00|779.2|776.4|768.8|767.8|786.2|785.2|766|765.6|184250
1658995200000|2022-07-28 08:00:00|768.6|768|766.8|765.8|772|771|763.4|762.6|96475
1658998800000|2022-07-28 09:00:00|767|766|766.8|766.4|769.6|768.6|761.6|761.2|104746
1659002400000|2022-07-28 10:00:00|767.2|766.6|771.6|771.4|772.4|772|765.4|765.2|80225
1659006000000|2022-07-28 11:00:00|771.4|771.2|773.8|773.4|777|776.6|768.4|768|120723
1659009600000|2022-07-28 12:00:00|773.6|773.2|778.4|778|782.8|782.6|772.2|771.6|114323
1659013200000|2022-07-28 13:00:00|778.6|778.2|781.4|781.2|791|790.2|778.4|777.6|289533
1659016800000|2022-07-28 14:00:00|781.6|781.4|782.8|782.2|785.6|785.4|774.4|774.2|248030
1659020400000|2022-07-28 15:00:00|782.6|782.4|786.2|785.2|786.4|785.4|779|778.4|145706
1659078000000|2022-07-29 07:00:00|791.2|789.8|816.4|815.4|822|821|791.2|781.8|334728
1659081600000|2022-07-29 08:00:00|816.2|815.6|827.2|826.6|828.6|827.4|816.2|815.6|139126
1659085200000|2022-07-29 09:00:00|827.4|826.8|825.2|824.8|830|829.6|822.8|822.4|120645
1659088800000|2022-07-29 10:00:00|825|824.6|826.8|826.2|832.2|832|823.6|822.6|148356
1659092400000|2022-07-29 11:00:00|826.6|826|833.8|833.2|835|834.2|825.4|824.8|93635
1659096000000|2022-07-29 12:00:00|833.6|833|830.4|829.6|837.2|836.6|826.8|826|152534
1659099600000|2022-07-29 13:00:00|830.6|829.8|830.4|830|834.6|833.8|821|820.8|358050
1659103200000|2022-07-29 14:00:00|830.2|829.4|840.2|840|842|841.2|829.4|828.8|374164
1659106800000|2022-07-29 15:00:00|840|839.8|837.6|837|844.4|844|837|836.2|280701
1659337200000|2022-08-01 07:00:00|844.8|838.6|836.4|836|847.4|846.8|836|834.6|216486
1659340800000|2022-08-01 08:00:00|836.2|835.8|841|840|844.6|844.2|828.6|827.8|289757
1659344400000|2022-08-01 09:00:00|841.2|840.2|844|843.6|845.4|845|839.4|838.6|75276
1659348000000|2022-08-01 10:00:00|844.2|843.8|852.2|851.4|852.4|851.8|842.4|841.6|97852
1659351600000|2022-08-01 11:00:00|852.4|851.6|855.4|854.8|859.6|858.8|847.6|847|186936
1659355200000|2022-08-01 12:00:00|855.6|855|853|852.4|856.4|855.8|849.2|848.4|215674
1659358800000|2022-08-01 13:00:00|852.8|852.2|870.8|870.2|872|871.4|851|850.2|282886
1659362400000|2022-08-01 14:00:00|870.6|870|884.8|884.4|888.4|888|869.6|869.2|508478
1659366000000|2022-08-01 15:00:00|885.2|884.6|880.4|879.6|886|885.8|878|877.8|164485
1659423600000|2022-08-02 07:00:00|870.8|858.4|858.4|857.8|870.8|864.8|847.8|846.4|205233
1659427200000|2022-08-02 08:00:00|858.8|858|863.2|862.4|864.2|863.4|855|854.2|99712
1659430800000|2022-08-02 09:00:00|863.4|862.6|865|864.6|866.2|865.8|861.2|860.4|69925
1659434400000|2022-08-02 10:00:00|865.4|864.8|857|856.4|865.4|865|854|853.6|92447
1659438000000|2022-08-02 11:00:00|856.8|856.2|859.6|859|868.6|867.4|855|854.8|274204
1659441600000|2022-08-02 12:00:00|859.4|858.6|857|856.4|861|860.2|855.6|855|68643
1659445200000|2022-08-02 13:00:00|857.2|856.6|864.6|864|869.2|868.2|851|850.6|282133
1659448800000|2022-08-02 14:00:00|865|864.2|873|872.6|875.4|875|863.8|862.8|318064
1659452400000|2022-08-02 15:00:00|872.8|872.8|874.8|874|875|874.6|870.2|869.8|101251
1659510000000|2022-08-03 07:00:00|873.4|861.8|873.8|873|880.4|879.4|858|854.6|168098
1659513600000|2022-08-03 08:00:00|874|873.2|876.2|875.4|876.8|876|868.2|867.8|90110
1659517200000|2022-08-03 09:00:00|876|875|889|888|891.4|890.4|876|875|145542
1659520800000|2022-08-03 10:00:00|888.8|887.6|893.6|892.6|897.6|896.6|887.2|887|203721
1659524400000|2022-08-03 11:00:00|893.4|892.8|892.6|892|897.8|897|890.4|889.6|93629
1659528000000|2022-08-03 12:00:00|892.8|892.2|894.2|894|895.8|895.2|888.2|887.4|110206
1659531600000|2022-08-03 13:00:00|894.4|893.6|902.8|902.4|906.2|905.4|893.2|893|250351
1659535200000|2022-08-03 14:00:00|902.4|901.8|911.8|911.2|913|912|899.4|898.6|446630
1659538800000|2022-08-03 15:00:00|911.6|911.4|914|913|920|919.4|911.4|911|197754
1659596400000|2022-08-04 07:00:00|913.8|910|952.2|951.4|953|952.2|913.6|910|348678
1659600000000|2022-08-04 08:00:00|952.8|951.6|974.6|974|976.4|975|947.2|946.4|427006
1659603600000|2022-08-04 09:00:00|974.4|973.8|974.2|973.4|982|980.2|968.6|967.4|382906
1659607200000|2022-08-04 10:00:00|974|973|982.4|981|990|989.4|973.2|972.6|208161
1659610800000|2022-08-04 11:00:00|982.2|980.8|974|973.4|982.4|981.4|961.8|961.4|192527
1659614400000|2022-08-04 12:00:00|974.2|973.6|973|972.6|978.6|978|970.8|970|140917
1659618000000|2022-08-04 13:00:00|973.2|972.8|969.2|968.6|975.4|974.6|966|965.6|266805
1659621600000|2022-08-04 14:00:00|968.8|968.2|952.2|951.8|971.4|970.6|947.4|946.8|737255
1659625200000|2022-08-04 15:00:00|952|951.6|945.8|944.6|954|953.4|944.4|943.6|301114
1659682800000|2022-08-05 07:00:00|955.8|936|949|948.2|973.2|970|943|936|174756
1659686400000|2022-08-05 08:00:00|948.8|948|939|938|952.6|951.8|939|938|134625
1659690000000|2022-08-05 09:00:00|939.2|938.2|944.6|943.8|948.4|947.4|939.2|938.2|108945
1659693600000|2022-08-05 10:00:00|944.8|944|939.4|938.8|945|944.4|937.4|936.6|96892
1659697200000|2022-08-05 11:00:00|939.6|939|930|929.6|940.8|940.4|928.8|928.2|111978
1659700800000|2022-08-05 12:00:00|929.8|929.4|918.8|918|933|932.6|913.4|913|180558
1659704400000|2022-08-05 13:00:00|918.6|917.8|910.2|909.6|921.4|920.2|907.6|906.6|242461
1659708000000|2022-08-05 14:00:00|910.4|909.8|903.8|903.2|912.4|911.8|900.8|900|353704
1659711600000|2022-08-05 15:00:00|903.6|902.8|884.2|882.4|903.6|903|878.6|878|495049
1659942000000|2022-08-08 07:00:00|900.8|885.6|884.4|883.8|900.8|895.4|870.8|867.4|155198
1659945600000|2022-08-08 08:00:00|884.2|883.4|880.6|880|890.2|889.6|879.8|878.2|57690
1659949200000|2022-08-08 09:00:00|881|880.2|871.4|870.8|883.8|883|871.2|870.8|56191
1659952800000|2022-08-08 10:00:00|871.2|870.4|871.2|870.4|874|873.4|867.6|866.4|53076
1659956400000|2022-08-08 11:00:00|871|870|877.4|876.8|878.4|877.6|865.8|864.6|79347
1659960000000|2022-08-08 12:00:00|877.8|876.6|878.4|877.8|885.2|884.2|877.4|876.4|82266
1659963600000|2022-08-08 13:00:00|878.2|877.4|889.4|888.8|891.8|891|871.2|870.2|259786
1659967200000|2022-08-08 14:00:00|889.8|889|890.4|890|893|892.2|886.4|885.6|166443
1659970800000|2022-08-08 15:00:00|890.2|889.6|890.4|889|892.6|892.2|888.2|888|89762
1660028400000|2022-08-09 07:00:00|904.2|889.6|895.2|894.4|904.2|900.2|889.6|888.6|140933
1660032000000|2022-08-09 08:00:00|895|894.2|894.4|893.8|897.2|896.8|888.8|888|125489
1660035600000|2022-08-09 09:00:00|894.8|894|890.6|890|897.2|896.8|888.4|887.4|235195
1660039200000|2022-08-09 10:00:00|890.2|889.6|880|879.4|895.2|894.4|877.6|876.6|245960
1660042800000|2022-08-09 11:00:00|880.4|879.6|881.2|880.8|882.4|881.8|878|877.2|45403
1660046400000|2022-08-09 12:00:00|881.6|881|880|879.6|883|882.8|877.2|876.6|52371
1660050000000|2022-08-09 13:00:00|880.2|879.8|871|870.6|882.6|881.8|869|868.2|135619
1660053600000|2022-08-09 14:00:00|870.8|869.8|866.4|866|871.8|871.4|864.6|863.8|870243
1660057200000|2022-08-09 15:00:00|866.2|865.8|868.6|867.6|871.4|871|863.2|862.4|145318
1660114800000|2022-08-10 07:00:00|862.8|850.6|876.8|876|879|878.2|858.2|850.6|118116
1660118400000|2022-08-10 08:00:00|876.6|875.8|870|869.2|876.8|876|862.8|861.6|72486
1660122000000|2022-08-10 09:00:00|870.4|869.4|880|879.4|880.4|879.8|870.4|869.2|160231
1660125600000|2022-08-10 10:00:00|879.8|879|878.2|878|879.8|879.2|874|873.6|105940
1660129200000|2022-08-10 11:00:00|878.4|877.8|884.6|883.8|885.2|884.2|878.4|877.8|100088
1660132800000|2022-08-10 12:00:00|884.8|884|919.2|918.4|927.2|926.2|880.8|880.4|310391
1660136400000|2022-08-10 13:00:00|919.6|918.6|912.6|912|919.6|918.8|905.6|905|237982
1660140000000|2022-08-10 14:00:00|912.4|911.6|923.4|922.8|927.4|926.6|910.6|910|250880
1660143600000|2022-08-10 15:00:00|923.6|923|929.4|927.8|930.6|929.8|919.8|919.2|152495
1660201200000|2022-08-11 07:00:00|936.6|921.6|920.2|919.6|936.6|933.8|914.6|913.2|276584
1660204800000|2022-08-11 08:00:00|920|919.4|920.2|919.4|922.6|921.4|911.6|910.6|102604
1660208400000|2022-08-11 09:00:00|921|919.6|926.8|925.8|932.2|931|918.6|917.8|72652
1660212000000|2022-08-11 10:00:00|926.6|925.4|935.8|934.8|939.8|938.6|922.8|922|255905
1660215600000|2022-08-11 11:00:00|935.6|934.6|936.6|935.8|937.4|936.6|930.8|930|292701
1660219200000|2022-08-11 12:00:00|936.4|935.6|941.8|941.2|942.2|941.4|933.8|933.6|119472
1660222800000|2022-08-11 13:00:00|942|941.4|937.2|937|942|941.6|930.4|930|631953
1660226400000|2022-08-11 14:00:00|937.6|937.2|942.8|942.4|948.8|948.4|936.4|936.2|542500
1660230000000|2022-08-11 15:00:00|942.6|942|932.8|931.8|945.6|944.8|927.6|926.6|268590
1660287600000|2022-08-12 07:00:00|932.2|920.4|934|932.8|937|935.8|918.8|917|54764
1660291200000|2022-08-12 08:00:00|934.2|933|928.6|928|934.8|934|925.8|924.8|54461
1660294800000|2022-08-12 09:00:00|928.4|927.8|930.8|930.2|932.6|931.6|928.2|927.8|37601
1660298400000|2022-08-12 10:00:00|930.6|929.8|930|929.2|932.2|931.2|926.2|925.4|45363
1660302000000|2022-08-12 11:00:00|929.8|929|931.8|931|933|932.2|926.8|926.2|129376
1660305600000|2022-08-12 12:00:00|931.6|931.2|929.8|929.2|933.4|932.6|923.6|923.4|83428
1660309200000|2022-08-12 13:00:00|930|929.4|938.2|937.6|938.4|937.8|928.6|927.6|79363
1660312800000|2022-08-12 14:00:00|937.8|937.4|933.2|932.8|942.6|942|926.4|926|145374
1660316400000|2022-08-12 15:00:00|933|932.6|934.8|933.6|937|936.6|932|931.6|62642
1660546800000|2022-08-15 07:00:00|940|935.4|931.4|930.4|942.6|940.4|927.6|926.8|52243
1660550400000|2022-08-15 08:00:00|932|930.6|939.6|939.4|941.4|940.8|929.8|929|50894
1660554000000|2022-08-15 09:00:00|940|939.6|937.2|936.4|942.8|942.2|936.8|936|33033
1660557600000|2022-08-15 10:00:00|937.4|936.6|933.8|933.2|937.4|936.8|930.6|929.6|45834
1660561200000|2022-08-15 11:00:00|933.6|933.4|938.2|937.4|938.2|937.4|932.4|931.6|44995
1660564800000|2022-08-15 12:00:00|938|937.2|935.4|934.8|940.6|939.8|935.4|934.8|57956
1660568400000|2022-08-15 13:00:00|935.2|934.6|944.4|943.6|946|945.2|934.2|933.8|148362
1660572000000|2022-08-15 14:00:00|944.2|943.4|943|942.6|951.6|951|939.2|938.4|247738
1660575600000|2022-08-15 15:00:00|943.2|942.4|941.4|940.6|947.6|947|940.6|940.4|89078
1660633200000|2022-08-16 07:00:00|951.8|949.4|947.2|945.8|956|953.2|939.8|937.8|60012
1660636800000|2022-08-16 08:00:00|947|945.6|958.8|957.6|961.8|960.6|937.8|937|65797
1660640400000|2022-08-16 09:00:00|958.6|957.4|947.6|946.8|958.8|957.4|945|944|48146
1660644000000|2022-08-16 10:00:00|947.4|946.6|945.8|945.4|951.2|950.4|945|944.4|36251
1660647600000|2022-08-16 11:00:00|945.6|945.2|944.8|944.2|950|949.2|942.4|941.8|33274
1660651200000|2022-08-16 12:00:00|944.4|944.4|938|937.2|944.8|944.4|936.6|936|38201
1660654800000|2022-08-16 13:00:00|937.8|936.8|935.2|934.6|940.4|940.2|932|931.6|91061
1660658400000|2022-08-16 14:00:00|935|934.4|930.8|929.8|935.6|934.8|921.6|921.2|195198
1660662000000|2022-08-16 15:00:00|930.6|929.6|929.8|929|933.2|932.6|927.4|927|172631
1660719600000|2022-08-17 07:00:00|938.6|928.6|927.2|925.4|941.8|940.2|925.8|924.6|127638
1660723200000|2022-08-17 08:00:00|927|925.6|910.8|910|927|925.6|910.2|909.4|61343
1660726800000|2022-08-17 09:00:00|910.6|909.6|921.6|920.6|923.8|923.2|908.2|907|53901
1660730400000|2022-08-17 10:00:00|921.4|920.8|919.8|919.2|923.4|923|917.2|916.4|40563
1660734000000|2022-08-17 11:00:00|920|919.4|919.4|918.6|921.6|921|917.8|917|26190
1660737600000|2022-08-17 12:00:00|919.6|918.8|912.4|911.4|922|921|910.2|909.4|48038
1660741200000|2022-08-17 13:00:00|912.2|911.6|924.4|923.6|925|924.6|912.2|911.6|141642
1660744800000|2022-08-17 14:00:00|924.2|923.4|916.8|916.2|926.4|925.6|916.2|916|957780
1660748400000|2022-08-17 15:00:00|917|916.4|924.2|923.4|927|926|916.6|916.2|94448
1660806000000|2022-08-18 07:00:00|941|939.6|933|932.2|941.4|939.6|928|917.6|235817
1660809600000|2022-08-18 08:00:00|932.8|931.6|910.8|909.6|934.6|933.2|906.8|905.8|149987
1660813200000|2022-08-18 09:00:00|911.4|909.8|912|910.8|912.4|912|906.8|905.6|54051
1660816800000|2022-08-18 10:00:00|911.8|911|908.2|907.6|913|912|906.8|906.4|58226
1660820400000|2022-08-18 11:00:00|908|907.8|910.8|910.4|910.8|910.4|906|905.2|37811
1660824000000|2022-08-18 12:00:00|911.2|910.6|909.4|908.8|914.2|913.6|907.2|906.2|88216
1660827600000|2022-08-18 13:00:00|909.2|909|901.4|900.8|910.6|910|897.2|896.4|145011
1660831200000|2022-08-18 14:00:00|901.2|900.4|897.6|897|901.4|900.4|889.8|888.6|148820
1660834800000|2022-08-18 15:00:00|897.8|897.2|902|901.2|902.6|902|895.2|894.6|107006
1660892400000|2022-08-19 07:00:00|910|893.6|900|899.2|915.6|915.2|898.2|893.2|166320
1660896000000|2022-08-19 08:00:00|899.8|898.8|900.6|900|903.6|902.6|889.6|888.4|62541
1660899600000|2022-08-19 09:00:00|900.4|899.8|902|901.4|907.4|907|898.2|897.4|76135
1660903200000|2022-08-19 10:00:00|902.4|901.6|901.4|901|905.8|905.2|899|898|55508
1660906800000|2022-08-19 11:00:00|901.6|901.2|902.8|902.2|906.6|905.4|900|899.4|61040
1660910400000|2022-08-19 12:00:00|903.2|902.4|900.2|899.6|904.2|903.2|897.6|896.8|93444
1660914000000|2022-08-19 13:00:00|900|899.4|887.4|886.8|906|905.4|886.8|886.4|231948
1660917600000|2022-08-19 14:00:00|887.2|886.6|876.6|876.2|891.4|890.4|876|875.6|235576
1660921200000|2022-08-19 15:00:00|876.4|876.4|874.4|873.6|880.8|880|874|873.6|184653
1661151600000|2022-08-22 07:00:00|868.8|856.4|848.2|847.6|876.2|874.6|846.6|845.8|150693
1661155200000|2022-08-22 08:00:00|848|847|842.6|841.8|848.8|847.6|835.4|834.8|167313
1661158800000|2022-08-22 09:00:00|842.4|841.6|838.6|838|843|841.8|832.6|831.6|153336
1661162400000|2022-08-22 10:00:00|838.4|837.8|831.8|831.4|844.6|843.6|829.8|829.2|178794
1661166000000|2022-08-22 11:00:00|831.6|830.8|829|828.4|834.4|833.6|825.2|824.2|307420
1661169600000|2022-08-22 12:00:00|829.2|828.6|835|834.4|839.4|838.6|822.6|822.4|128264
1661173200000|2022-08-22 13:00:00|834.8|834.2|849.8|849|851|850.4|834|833.4|228590
1661176800000|2022-08-22 14:00:00|849.6|848.8|841.4|840.8|851|850.4|837|836.4|487556
1661180400000|2022-08-22 15:00:00|841.2|840.6|839.4|838.4|844.4|844|837.6|837|140842
1661238000000|2022-08-23 07:00:00|831.8|821.4|821.4|820.6|838.2|836.6|819|818.4|127856
1661241600000|2022-08-23 08:00:00|821.6|820.8|814.8|813.8|826|825.4|814.6|813.4|79141
1661245200000|2022-08-23 09:00:00|815|814|813.4|812.8|815.8|815.4|810|809|75038
1661248800000|2022-08-23 10:00:00|813.6|813|811.8|811.2|815.8|815.2|810.4|810|79163
1661252400000|2022-08-23 11:00:00|812|811.4|809|808.6|812.4|812|805.2|804.4|104448
1661256000000|2022-08-23 12:00:00|808.8|808.2|801|800.6|809|808.4|800.2|799.4|122602
1661259600000|2022-08-23 13:00:00|801.2|800.8|811.2|810.8|811.8|811.2|796|795|431538
1661263200000|2022-08-23 14:00:00|811.4|811|801.4|800.6|817.8|817.2|801|800.2|404184
1661266800000|2022-08-23 15:00:00|801.2|800.8|806.6|805.6|807.4|807|801.2|800.6|266236
1661324400000|2022-08-24 07:00:00|800.4|793.2|786.4|785.2|804.4|803.2|783.4|782.4|203643
1661328000000|2022-08-24 08:00:00|786.2|785.4|796.4|795.6|798.8|797.8|786|785.4|112197
1661331600000|2022-08-24 09:00:00|796.6|795.8|783.2|782.2|796.6|796.2|777.6|776.8|72825
1661335200000|2022-08-24 10:00:00|783.4|782|791.8|791.2|794|793.2|783.2|782|59174
1661338800000|2022-08-24 11:00:00|791.6|791|797.4|796.6|799.4|798.8|791|790.6|62147
1661342400000|2022-08-24 12:00:00|797.2|796.8|797.8|797.4|798.8|798.2|795|794.2|61377
1661346000000|2022-08-24 13:00:00|798.2|797.6|789.8|789|799|798.4|788.2|787.6|425761
1661349600000|2022-08-24 14:00:00|790.2|789.2|780.8|780.2|790.4|789.6|778.2|777.8|287670
1661353200000|2022-08-24 15:00:00|781|780.4|783|781.8|786.6|785.8|779|778.8|198247
1661410800000|2022-08-25 07:00:00|792.4|778.2|782.8|781.8|796.8|795.2|781|778.2|59775
1661414400000|2022-08-25 08:00:00|783|782|785.6|784.8|785.8|784.8|781.2|779.8|72909
1661418000000|2022-08-25 09:00:00|785.8|785|784.2|783.8|789|788.2|782|781.2|53529
1661421600000|2022-08-25 10:00:00|784|783.4|788.8|788.4|788.8|788.4|782|781.2|36073
1661425200000|2022-08-25 11:00:00|788.6|788.2|778.2|777.2|788.8|788.2|778|777.2|92751
1661428800000|2022-08-25 12:00:00|778|777|776.8|776.2|780.6|779.8|775|774.4|82398
1661432400000|2022-08-25 13:00:00|776.6|776.4|774.2|773.6|779.4|779.2|768|767.6|336785
1661436000000|2022-08-25 14:00:00|775|773.8|769.6|769|780|779.2|769.4|768.8|234081
1661439600000|2022-08-25 15:00:00|769.8|769.2|764.4|763.6|772.6|771.6|764|763.2|105051
1661497200000|2022-08-26 07:00:00|769.6|766|768.6|768.2|777.8|776.6|763.4|762|315863
1661500800000|2022-08-26 08:00:00|768.4|767.6|771.2|770.8|774.8|774.2|766.4|765.8|120077
1661504400000|2022-08-26 09:00:00|771|770.4|769.4|768.6|773.2|772.2|766.8|766|132376
1661508000000|2022-08-26 10:00:00|769.2|768.4|766.2|765.6|771.4|770.8|762.8|762|95025
1661511600000|2022-08-26 11:00:00|766.4|765.8|766|765.2|766.8|766.2|760.4|760|88507
1661515200000|2022-08-26 12:00:00|765.8|764.8|757|756.6|765.8|765|755.4|754.8|255878
1661518800000|2022-08-26 13:00:00|757.2|756.8|751.4|751|762.8|762.4|750.2|749.6|306699
1661522400000|2022-08-26 14:00:00|751.2|750.6|740.8|740.6|752|751|735.2|735|559978
1661526000000|2022-08-26 15:00:00|741.2|740.2|734.2|733.6|741.6|741|730.4|730|2535889
1661842800000|2022-08-30 07:00:00|734.2|726|742.8|741.6|745.6|745|714.2|712.6|415746
1661846400000|2022-08-30 08:00:00|743|741.8|741|740|747.4|746.2|739|738|312188
1661850000000|2022-08-30 09:00:00|741.2|740.4|740.2|739.6|746.4|745.6|737.8|736.8|278354
1661853600000|2022-08-30 10:00:00|740|739.8|739.6|738.6|742.4|741.8|738.2|737.6|179959
1661857200000|2022-08-30 11:00:00|739.8|738.8|736|735.2|743.4|743|734.2|733.6|166714
1661860800000|2022-08-30 12:00:00|735.8|735.4|731.2|730.8|740.8|740.2|729.6|729|298824
1661864400000|2022-08-30 13:00:00|731|730.4|739.2|738.8|747.2|746.8|727.2|726.6|731926
1661868000000|2022-08-30 14:00:00|739.4|738.6|725.6|725|739.4|738.8|722.6|722.2|542441
1661871600000|2022-08-30 15:00:00|725.8|725.2|722.6|721.8|727.6|727|719.4|718.6|261685
1661929200000|2022-08-31 07:00:00|736.6|724.4|724.6|723.8|736.8|731|709.8|708.8|408573
1661932800000|2022-08-31 08:00:00|724.4|723.6|726.4|725.8|730|728.6|717|716|273714
1661936400000|2022-08-31 09:00:00|726.2|725.6|728|727.4|732.6|731.6|721.4|720.4|75477
1661940000000|2022-08-31 10:00:00|727.8|727.2|734.2|733.6|744|743|726|725.6|361014
1661943600000|2022-08-31 11:00:00|734.6|733.8|739.8|739.4|740.8|740|733|732.2|81887
1661947200000|2022-08-31 12:00:00|740.2|739.6|738.4|738|742.4|741.4|735.8|735|102073
1661950800000|2022-08-31 13:00:00|738.6|738.4|738.2|737.6|739.8|739|727|726.8|281766
1661954400000|2022-08-31 14:00:00|738|737.4|725.6|725.2|741|740.4|725.6|725.2|490954
1661958000000|2022-08-31 15:00:00|725.4|725|725.4|724.6|727.2|726.6|721.2|720.6|213167
1662015600000|2022-09-01 07:00:00|723.2|709.8|700.4|699.8|723.4|718.4|696.8|695.8|222117
1662019200000|2022-09-01 08:00:00|700.6|699.2|687.8|686.8|700.6|699.4|686.2|685.4|184673
1662022800000|2022-09-01 09:00:00|687.6|686.6|689.4|688.8|693.2|693|685.6|685.2|662063
1662026400000|2022-09-01 10:00:00|689.6|689|696.2|695.8|697.4|696.8|687|686|146353
1662030000000|2022-09-01 11:00:00|696.4|696|708.4|707.6|709|708|695|694.2|195901
1662033600000|2022-09-01 12:00:00|708.6|707.8|705.8|705.2|711.2|710|705.4|704.6|191786
1662037200000|2022-09-01 13:00:00|705.6|704.8|705.2|704.6|709.8|709.4|703.2|702.4|345984
1662040800000|2022-09-01 14:00:00|705|704.4|687.6|687|706.4|706|684.4|683.8|550742
1662044400000|2022-09-01 15:00:00|687.4|686.6|687.4|686.4|688|687.6|683.2|682.8|378319
1662102000000|2022-09-02 07:00:00|685.8|683.2|677.2|676.4|697|695.6|676.8|676|308672
1662105600000|2022-09-02 08:00:00|677.4|676|686.2|685.2|687.6|686.8|673.2|672.4|296916
1662109200000|2022-09-02 09:00:00|686|685|685|684.4|686.4|685.6|681.6|681.4|212365
1662112800000|2022-09-02 10:00:00|684.8|684.6|676|675.6|685|684.6|670.4|670|248725
1662116400000|2022-09-02 11:00:00|675.8|675.4|680|679.4|684|683.6|671.4|670.6|152999
1662120000000|2022-09-02 12:00:00|680.4|679.6|682.4|682|695.2|694.4|678|677.4|191488
1662123600000|2022-09-02 13:00:00|682.8|682.2|693|692|695.4|694.8|681.6|681|1182048
1662127200000|2022-09-02 14:00:00|692.8|692.4|699.2|699|703.8|703.6|687.4|686.8|488642
1662130800000|2022-09-02 15:00:00|700.2|699.4|703.6|702.8|706.2|706|699.6|699.4|191458
1662361200000|2022-09-05 07:00:00|690|689.6|677.8|677|693.2|691.6|675.8|675.2|328458
1662364800000|2022-09-05 08:00:00|677.6|676.8|681.8|681.2|682.4|681.8|671.8|671.2|220124
1662368400000|2022-09-05 09:00:00|681.6|681.4|678.6|677.8|684.8|683.6|674.6|673.8|181352
1662372000000|2022-09-05 10:00:00|678.4|678|677.8|676.8|680.8|680|674|673.6|207876
1662375600000|2022-09-05 11:00:00|677.6|677|683|682.4|683.8|683|675.8|675.2|127576
1662379200000|2022-09-05 12:00:00|683.2|682.6|690|689.6|690.8|690.2|681|680.2|165983
1662382800000|2022-09-05 13:00:00|690.2|689.8|691.2|690.8|693.8|693.2|689.4|689|230810
1662386400000|2022-09-05 14:00:00|691.4|691|701.6|701|705.6|705.2|689.6|689.2|732638
1662390000000|2022-09-05 15:00:00|701.4|700.6|717.6|716.2|717.6|716.6|701|700.6|479233
1662447600000|2022-09-06 07:00:00|707.8|699|745.6|744.6|749|748.2|705|699|365516
1662451200000|2022-09-06 08:00:00|745.4|744.4|735.8|735.4|746.4|745.6|730.2|729.8|296214
1662454800000|2022-09-06 09:00:00|736.4|735.6|746.6|746.4|748.2|747|733.4|732.8|234586
1662458400000|2022-09-06 10:00:00|746.8|746.2|741.4|741|752.6|751.8|741.2|740.8|171209
1662462000000|2022-09-06 11:00:00|741.2|740.8|732.8|732.4|743.4|742.4|732.4|732|262745
1662465600000|2022-09-06 12:00:00|733|732.6|740.6|740|743.2|742.2|732.4|732|227214
1662469200000|2022-09-06 13:00:00|740.4|739.8|741.6|740.8|743.4|742.2|731.6|731|2090704
1662472800000|2022-09-06 14:00:00|741.4|740.6|734.6|734|741.4|741|718.4|717.8|806621
1662476400000|2022-09-06 15:00:00|734.4|734.2|732|730.4|737.6|737.4|732|730.4|314573
1662534000000|2022-09-07 07:00:00|728|717.6|726.8|725.6|737.2|736.8|723.4|717.6|226045
1662537600000|2022-09-07 08:00:00|726.6|725.4|727.8|727.4|731.8|731.4|725|724|176671
1662541200000|2022-09-07 09:00:00|727.6|727.2|709.2|708.4|727.8|727.2|706.2|705.6|163846
1662544800000|2022-09-07 10:00:00|709.4|708.6|712.8|712.2|714.2|713.6|704|703.6|148749
1662548400000|2022-09-07 11:00:00|713|712.4|711|710.4|717|716.6|708.4|707.4|99162
1662552000000|2022-09-07 12:00:00|711.2|710.6|712.4|712|714.4|714|707.8|706.8|96132
1662555600000|2022-09-07 13:00:00|712.2|711.8|724.8|724.2|728.2|727.6|711.6|711.2|161275
1662559200000|2022-09-07 14:00:00|724.6|723.8|729|728.4|733.6|733|721.4|720.8|412542
1662562800000|2022-09-07 15:00:00|729.2|728.6|732.6|732.4|734.4|733.8|729|728.4|176276
1662620400000|2022-09-08 07:00:00|756.6|752.8|742|741|772.6|765.8|729.6|724.2|399178
1662624000000|2022-09-08 08:00:00|741.8|740.8|745|744.2|745.2|744.2|736.8|736.4|112491
1662627600000|2022-09-08 09:00:00|745.2|744.4|746.8|746.4|749.8|749.2|742.2|741.4|68399
1662631200000|2022-09-08 10:00:00|747|746.6|744.8|744.4|747|746.8|742.8|742.6|158623
1662634800000|2022-09-08 11:00:00|745|744.2|751.8|751.2|758.2|757.6|743.8|743|275550
1662638400000|2022-09-08 12:00:00|751.6|751|745.8|745|754|753.6|743.8|743|142761
1662642000000|2022-09-08 13:00:00|745.6|744.8|743.6|743.2|747.6|747|734.8|734|331707
1662645600000|2022-09-08 14:00:00|743.4|743|748.2|747.8|748.2|748|739.4|738.4|211719
1662649200000|2022-09-08 15:00:00|748.4|748|751.6|750.6|751.6|751|747.8|747.4|149830
1662706800000|2022-09-09 07:00:00|756.6|751.4|754.2|753.4|763.2|762.4|751.8|750.6|90306
1662710400000|2022-09-09 08:00:00|754|753.2|750.4|750|759.6|758.6|747.8|747.2|81238
1662714000000|2022-09-09 09:00:00|750.2|749.6|755.4|754.8|755.4|754.8|748|747|123015
1662717600000|2022-09-09 10:00:00|755.2|754.6|762.2|761.6|763.8|763.2|752.2|751.6|329254
1662721200000|2022-09-09 11:00:00|762|761.8|752.6|752|762.4|761.8|750.8|749.8|193325
1662724800000|2022-09-09 12:00:00|752.4|751.8|759.2|758.4|760.2|759.6|750.6|749.6|193918
1662728400000|2022-09-09 13:00:00|759.4|758.6|757.2|756.6|762.2|761.6|753.8|753.4|269849
1662732000000|2022-09-09 14:00:00|757|756.8|757.8|757.6|765|764.6|756|755.8|351674
1662735600000|2022-09-09 15:00:00|758|757.8|754|753|758.4|758.2|750.2|749.8|308210