1587042000000|2020-04-16 13:00:00|23.5|23|23.5|23|24.5|24|23.5|23|338500
1587045600000|2020-04-16 14:00:00|24|23.5|23.5|23|24|23.5|23|22.5|397000
1587049200000|2020-04-16 15:00:00|||||||||33000
1587052800000|2020-04-16 16:00:00|24|23.5|23.5|23|24|23.5|23.5|23|164500
1587056400000|2020-04-16 17:00:00|||||||||18000
1587060000000|2020-04-16 18:00:00|||||||||30500
1587063600000|2020-04-16 19:00:00|24|23.5|24|23.5|24|23.5|23.5|23|239000
1587128400000|2020-04-17 13:00:00|23.5|23|24.5|24|24.5|24|23.5|23|137000
1587132000000|2020-04-17 14:00:00|24|23.5|24|23.5|24.5|24|24|23.5|212500
1587135600000|2020-04-17 15:00:00|23.5|23|24|23|24|23.5|23.5|23|256000
1587139200000|2020-04-17 16:00:00|23.5|23.5|24|23.5|24|23.5|23.5|23.5|37500
1587142800000|2020-04-17 17:00:00|24.5|24|24.5|23.5|24.5|24|24|23.5|259000
1587146400000|2020-04-17 18:00:00|24|24|24|23.5|24.5|24|24|23.5|49500
1587150000000|2020-04-17 19:00:00|23.5|23|24|23.5|24|23.5|23.5|23|408000
1587387600000|2020-04-20 13:00:00|24.5|24|24.5|24|24.5|24|24|23.5|191000
1587391200000|2020-04-20 14:00:00|25|23.5|26.5|26|27|26.5|25|23.5|910000
1587394800000|2020-04-20 15:00:00|27|26.5|28|27.5|28.5|28|27|26.5|886000
1587398400000|2020-04-20 16:00:00|27.5|27|27|26.5|27.5|27.5|26.5|26|304000
1587402000000|2020-04-20 17:00:00|26.5|26|26|25.5|27|26.5|26|25.5|306500
1587405600000|2020-04-20 18:00:00|||||||||59000
1587409200000|2020-04-20 19:00:00|25.5|25|25.5|25|25.5|25|24.5|24|564500
1587474000000|2020-04-21 13:00:00|25|24.5|24.5|24|25.5|25|23.5|23|589500
1587477600000|2020-04-21 14:00:00|25|24.5|25|24.5|25.5|25|25|24.5|160500
1587481200000|2020-04-21 15:00:00|24.5|24|24.5|24|25|24.5|24.5|24|207500
1587484800000|2020-04-21 16:00:00|25|24.5|25|24.5|25|24.5|24.5|24|73500
1587488400000|2020-04-21 17:00:00|||||||||29000
1587492000000|2020-04-21 18:00:00|25.5|25|25|24.5|25.5|25|25|24.5|116000
1587495600000|2020-04-21 19:00:00|25.5|25|25.5|24.5|25.5|25|25|24.5|248500
1587560400000|2020-04-22 13:00:00|27|26.5|27.5|27|27.5|27|26.5|26|512500
1587564000000|2020-04-22 14:00:00|28|27.5|27.5|27|28|27.5|27.5|27|59000
1587574800000|2020-04-22 17:00:00|26.5|26|27|26|27|26.5|26.5|26|82000
1587582000000|2020-04-22 19:00:00||26.5||26.5||26.5||26|130000
1587646800000|2020-04-23 13:00:00|27.5|27|28.5|28|29|28.5|27|26.5|812000
1587650400000|2020-04-23 14:00:00|28|27.5|31.5|31|33|32.5|28|27.5|2474000
1587654000000|2020-04-23 15:00:00|31|30.5|30.5|30|31|30.5|30|29.5|676500
1587657600000|2020-04-23 16:00:00|31|30.5|30.5|30|31|30.5|30.5|30|564500
1587661200000|2020-04-23 17:00:00|31|30.5|32|31|32|31.5|30.5|30|960500
1587664800000|2020-04-23 18:00:00|31.5|31.5|31.5|31|32|31.5|31|30.5|387500
1587668400000|2020-04-23 19:00:00|32|31.5|32|31|32|31.5|31.5|31|538500
1587733200000|2020-04-24 13:00:00|32.5|32.5|33.5|33|35|34|32|32|1503000
1587736800000|2020-04-24 14:00:00|34|33.5|32|31.5|34|33.5|31.5|31|1049000
1587740400000|2020-04-24 15:00:00|32.5|32|31.5|31|32.5|32|31.5|31|387500
1587744000000|2020-04-24 16:00:00|31|30.5|31|30.5|31.5|31|30|29.5|427500
1587747600000|2020-04-24 17:00:00|30.5|30|31|30.5|31|30.5|30|29.5|130000
1587751200000|2020-04-24 18:00:00|31.5|31|31.5|31|31.5|31|31.5|31|116500
1587754800000|2020-04-24 19:00:00|31|30.5|31.5|30.5|31.5|31|31|30.5|212000
1587992400000|2020-04-27 13:00:00|33|32|34|33|34|33.5|32.5|31.5|601500
1587996000000|2020-04-27 14:00:00|33.5|33.5|33.5|32.5|34|33.5|33|32.5|410500
1587999600000|2020-04-27 15:00:00|33|33|33|32.5|33.5|33|33|32.5|148000
1588003200000|2020-04-27 16:00:00|33.5|33|33.5|33|33.5|33|33|33|238000
1588006800000|2020-04-27 17:00:00|33|32.5|33.5|33|33.5|33|33|32.5|166000
1588010400000|2020-04-27 18:00:00|||||||||23500
1588014000000|2020-04-27 19:00:00|34|33.5|34|33.5|34|33.5|33.5|33.5|282000
1588078800000|2020-04-28 13:00:00|34.5|34.5|35|34|35.5|35|34.5|34|421000
1588082400000|2020-04-28 14:00:00|34.5|34.5|33.5|33|35|34.5|33.5|33|531500
1588086000000|2020-04-28 15:00:00|34|33.5|34|33.5|34.5|34|34|33.5|237000
1588089600000|2020-04-28 16:00:00|34.5|34|34.5|34|34.5|34|34|33.5|156500
1588093200000|2020-04-28 17:00:00|34|33.5|34.5|34|34.5|34|34|33.5|136500
1588096800000|2020-04-28 18:00:00|34|33.5|34.5|33.5|34.5|34|34|33.5|90000
1588100400000|2020-04-28 19:00:00|34|34|34.5|34|34.5|34|34|33.5|229000
1588165200000|2020-04-29 13:00:00|37.5|37.5|38.5|38|39|38.5|37.5|37|1311000
1588168800000|2020-04-29 14:00:00|38|37.5|39.5|39|39.5|39|38|37.5|967500
1588172400000|2020-04-29 15:00:00|39|38.5|39|38|39|39|38.5|38|227000
1588176000000|2020-04-29 16:00:00|38.5|38.5|41|40.5|42|41.5|38.5|38.5|1247500
1588179600000|2020-04-29 17:00:00|41.5|41|40.5|40|41.5|41|40|39.5|1015000
1588183200000|2020-04-29 18:00:00|41|40.5|40|39.5|41|40.5|40|39.5|416500
1588186800000|2020-04-29 19:00:00|40.5|39|40|39.5|40.5|40|40|39|455500
1588251600000|2020-04-30 13:00:00|41|41|40.5|40|41.5|41|39.5|39|1650500
1588255200000|2020-04-30 14:00:00|41|40.5|42|41.5|42|41.5|40.5|40|851500
1588258800000|2020-04-30 15:00:00|41.5|41|41|40.5|42|41.5|40.5|40|797000
1588262400000|2020-04-30 16:00:00|40.5|40|38|37.5|41|40|37.5|37|1652500
1588266000000|2020-04-30 17:00:00|37.5|37|36|35.5|38|37.5|35.5|35|1202000
1588269600000|2020-04-30 18:00:00|36.5|36|37.5|37|38.5|38|36|35.5|384000
1588273200000|2020-04-30 19:00:00|38|37.5|40|39|40|39|38|37.5|492000
1588338000000|2020-05-01 13:00:00|39|38.5|38|37|39|38.5|37.5|37|440500
1588341600000|2020-05-01 14:00:00|37.5|36.5|37|36.5|37.5|37|36.5|36|587500
1588345200000|2020-05-01 15:00:00|37.5|37|37|36|37.5|37|36.5|36|339000
1588348800000|2020-05-01 16:00:00|36.5|36.5|37|36.5|37|36.5|36.5|36|178500
1588352400000|2020-05-01 17:00:00|36.5|36|37|36.5|37|36.5|36.5|36|115000
1588356000000|2020-05-01 18:00:00|37.5|37|37.5|37|38|37|37|36.5|114500
1588359600000|2020-05-01 19:00:00|37|36.5|37|36.5|37|36.5|37|36.5|256500
1588597200000|2020-05-04 13:00:00|36|36|35.5|35|37|36.5|34|33.5|762000
1588600800000|2020-05-04 14:00:00|36|35.5|35|34.5|36.5|36|34.5|34|927000
1588604400000|2020-05-04 15:00:00|||||||||41000
1588608000000|2020-05-04 16:00:00|35.5|35|35|34.5|36|35.5|35|34.5|386000
1588611600000|2020-05-04 17:00:00|35.5|35|35|34.5|35.5|35|35|34.5|127500
1588615200000|2020-05-04 18:00:00|35.5|35|35|34.5|35.5|35|35|34.5|25000
1588618800000|2020-05-04 19:00:00|35.5|35|35.5|34.5|35.5|35|35|34.5|210500
1588683600000|2020-05-05 13:00:00|35|35|36|35|36|35.5|34.5|33.5|780500
1588687200000|2020-05-05 14:00:00|35.5|35.5|35.5|35|36|35.5|35.5|35|104000
1588690800000|2020-05-05 15:00:00|36|35.5|35.5|35|36|35.5|35.5|35|220500
1588694400000|2020-05-05 16:00:00|36|35.5|36.5|36|37|36.5|35.5|35.5|523500
1588698000000|2020-05-05 17:00:00|36|35.5|35.5|35|36.5|36|35.5|35|299000
1588701600000|2020-05-05 18:00:00|||||||||17000
1588705200000|2020-05-05 19:00:00|36|35.5|36|35.5|36|35.5|35.5|35|81500
1588770000000|2020-05-06 13:00:00|37|37|38|37.5|38|37.5|36.5|36|781000
1588773600000|2020-05-06 14:00:00|38.5|38|38|37.5|38.5|38|37.5|37|536000
1588777200000|2020-05-06 15:00:00|38.5|38|38.5|38|38.5|38|38|37.5|229500
1588780800000|2020-05-06 16:00:00||37.5||38||38||37.5|329500
1588784400000|2020-05-06 17:00:00|39|38.5|39|38|39|38.5|39|38|81500
1588788000000|2020-05-06 18:00:00|38.5|38.5|39|38.5|39.5|39|38.5|37.5|671000
1588791600000|2020-05-06 19:00:00|39.5|39|39.5|39|39.5|39|39|38.5|517000
1588856400000|2020-05-07 13:00:00|40.5|40.5|42.5|42|42.5|42|40.5|40|1899500
1588860000000|2020-05-07 14:00:00|43|42.5|41.5|41|43|42.5|41.5|41|772500
1588863600000|2020-05-07 15:00:00|42|41.5|41.5|41|42|41.5|41.5|41|383000
1588867200000|2020-05-07 16:00:00|41|40.5|41.5|41|41.5|41|41|40.5|304500
1588870800000|2020-05-07 17:00:00|41|40.5|42|41.5|42.5|42|41|40.5|595500
1588874400000|2020-05-07 18:00:00|42.5|42|43|42.5|43|42.5|42|42|616000
1588878000000|2020-05-07 19:00:00|43.5|43|43.5|42|44|43.5|43|42|1472500
1588942800000|2020-05-08 13:00:00|42.5|42.5|45|44.5|46.5|46|42.5|42|2071500
1588946400000|2020-05-08 14:00:00|45.5|45|46|45.5|46|45.5|45|44.5|573500
1588950000000|2020-05-08 15:00:00|45.5|45|46|45|46|45.5|45.5|45|508000
1588953600000|2020-05-08 16:00:00|45.5|45.5|46.5|45.5|46.5|46|45.5|45|561500
1588957200000|2020-05-08 17:00:00|46|46|45.5|45|46.5|46|45|44.5|422500
1588960800000|2020-05-08 18:00:00|45|44.5|44.5|44|45.5|45|44.5|44|332500
1588964400000|2020-05-08 19:00:00|44|43.5|45.5|45|46|45.5|44|43|877000
1589202000000|2020-05-11 13:00:00|39.5|39|40.5|40|41|40|39|38.5|1062500
1589205600000|2020-05-11 14:00:00|41|40.5|41.5|41|41.5|41|40.5|40|322500
1589209200000|2020-05-11 15:00:00|42|41.5|42|41|42|41.5|41.5|41|452500
1589212800000|2020-05-11 16:00:00|41.5|41.5|41|40|42|41.5|40.5|40|721000
1589216400000|2020-05-11 17:00:00|40.5|40.5|39.5|38.5|41|40.5|39|38|925000
1589220000000|2020-05-11 18:00:00|39|38|39.5|38.5|39.5|39|37.5|37|845000
1589223600000|2020-05-11 19:00:00|40|39|40.5|39.5|40.5|40|39.5|39|619000
1589288400000|2020-05-12 13:00:00|40|40|41|40.5|41.5|41|40|39.5|353500
1589292000000|2020-05-12 14:00:00|41.5|40|42|41.5|43|42.5|40.5|40|1111000
1589295600000|2020-05-12 15:00:00|42.5|42|42.5|42|43|42|42.5|42|196000
1589299200000|2020-05-12 16:00:00|43|42.5|43|42|43|42.5|42.5|42|209500
1589302800000|2020-05-12 17:00:00|42.5|42.5|42.5|42|43|42.5|42.5|42|181000
1589306400000|2020-05-12 18:00:00|42|41.5|42.5|42|42.5|42|42|41.5|228000
1589310000000|2020-05-12 19:00:00|42|41.5|43|42.5|43|42.5|42|41.5|524500
1589374800000|2020-05-13 13:00:00|43.5|43|44|43|44.5|44|43.5|43|512000
1589378400000|2020-05-13 14:00:00|43.5|43.5|44.5|44|45|44.5|43.5|43|422000
1589382000000|2020-05-13 15:00:00|44|43.5|44.5|44|44.5|44|44|43.5|284500
1589385600000|2020-05-13 16:00:00|44|43.5|43|42.5|44.5|44|43|42.5|396500
1589389200000|2020-05-13 17:00:00|43.5|43|42|41.5|43.5|43|42|41.5|379000
1589392800000|2020-05-13 18:00:00|42.5|42|41.5|41|42.5|42|41.5|41|119000
1589396400000|2020-05-13 19:00:00|42|41.5|42.5|41.5|42.5|42|41|40.5|261000
1589461200000|2020-05-14 13:00:00|44|44|43.5|42.5|44.5|44|43|42.5|715500
1589464800000|2020-05-14 14:00:00|43|43|42.5|42|44|43.5|41.5|41|559500
1589468400000|2020-05-14 15:00:00|42|41.5|42.5|41.5|42.5|42|42|41.5|275500
1589472000000|2020-05-14 16:00:00|42|42|42|41.5|42.5|42|42|41.5|238000
1589475600000|2020-05-14 17:00:00|42.5|42|42.5|42|43|42.5|42.5|41.5|166000
1589479200000|2020-05-14 18:00:00|43|42.5|42.5|42|43|42.5|42.5|42|124000
1589482800000|2020-05-14 19:00:00|43|42.5|42.5|41.5|43|42.5|42|41.5|248500
1589547600000|2020-05-15 13:00:00|40.5|40.5|40|39|41|40.5|39|38.5|537000
1589551200000|2020-05-15 14:00:00|39.5|39.5|38.5|38|40.5|40|38|37|893500
1589554800000|2020-05-15 15:00:00|39|38.5|39|38.5|39.5|39|38.5|37.5|446500
1589558400000|2020-05-15 16:00:00|39.5|39|39.5|39|39.5|39|39|38.5|244000
1589562000000|2020-05-15 17:00:00|39|38.5|39.5|39|39.5|39|39|38.5|83500
1589565600000|2020-05-15 18:00:00|||||||||60500
1589569200000|2020-05-15 19:00:00|39|38.5|39.5|38|39.5|38.5|38|37.5|882500
1589893200000|2020-05-19 13:00:00|40|40|39.5|38.5|40|40|37.5|37|655000
1589896800000|2020-05-19 14:00:00|39|39|39.5|39|39.5|39|39|38.5|489500
1589900400000|2020-05-19 15:00:00|39|38.5|40|39|40|39.5|39|38.5|332000
1589904000000|2020-05-19 16:00:00|39.5|39.5|40|39.5|40|39.5|39.5|39|31000
1589907600000|2020-05-19 17:00:00|39.5|39|40|39|40|39|39.5|39|76000
1589911200000|2020-05-19 18:00:00|39.5|39.5|40|39.5|40|39.5|39.5|39|87000
1589914800000|2020-05-19 19:00:00|39.5|39|40|39|40|39.5|39.5|39|169000
1589979600000|2020-05-20 13:00:00|41|40.5|41|40.5|41|40.5|40.5|40|181500
1589983200000|2020-05-20 14:00:00|40.5|40|40.5|40|41|40.5|40.5|40|184000
1589986800000|2020-05-20 15:00:00|40|39.5|39|38.5|40|39.5|38.5|38|821500
1589990400000|2020-05-20 16:00:00|38.5|38|38.5|38|39|38.5|38.5|38|298000
1589994000000|2020-05-20 17:00:00|39|38.5|38.5|38|39|38.5|38.5|38|217000
1589997600000|2020-05-20 18:00:00|39|38.5|38.5|38|39|38.5|38.5|38|86000
1590001200000|2020-05-20 19:00:00|39|38.5|39|38.5|39|38.5|39|38.5|97500
1590066000000|2020-05-21 13:00:00|37.5|37.5|37.5|37|38|37.5|37|36.5|492000
1590069600000|2020-05-21 14:00:00|37|36.5|36.5|36|37|36.5|36|35.5|552500
1590073200000|2020-05-21 15:00:00|37|36.5|36|35.5|37|36.5|36|35.5|318500
1590076800000|2020-05-21 16:00:00|36.5|36|36.5|36|36.5|36|36|35.5|209500
1590080400000|2020-05-21 17:00:00|36|35.5|36.5|36|36.5|36|36|35.5|203000
1590084000000|2020-05-21 18:00:00|36|35.5|36|35.5|36|35.5|36|35.5|259500
1590087600000|2020-05-21 19:00:00|35.5|35|36|35.5|36|35.5|35.5|35|408000
1590152400000|2020-05-22 13:00:00|35|35|34.5|34|35.5|35|34|33.5|586000
1590156000000|2020-05-22 14:00:00|34|33.5|37|36|37|36.5|34|33.5|642000
1590159600000|2020-05-22 15:00:00|37.5|36.5|36.5|36|37.5|37|36|35.5|228500
1590163200000|2020-05-22 16:00:00|37|36.5|36.5|36|37|36.5|36|35.5|277000
1590166800000|2020-05-22 17:00:00|37|36.5|37.5|37|37.5|37|37|36.5|189000
1590170400000|2020-05-22 18:00:00|38|37.5|37.5|37|38|37.5|37.5|37|130000
1590174000000|2020-05-22 19:00:00|37|36.5|36.5|36|37|36.5|36|35.5|288500
1590411600000|2020-05-25 13:00:00|34|33|34.5|34|35|34|33.5|33|143000
1590415200000|2020-05-25 14:00:00|35|34.5|35|34|35|34.5|35|34|190000
1590418800000|2020-05-25 15:00:00|35.5|34.5|37|36|37|36.5|35.5|34.5|455000
1590422400000|2020-05-25 16:00:00|36.5|36.5|36.5|36|37|36.5|36.5|36|126000
1590426000000|2020-05-25 17:00:00|37|36.5|36.5|36|37|36.5|36.5|36|57000
1590429600000|2020-05-25 18:00:00|||||||||89000
1590433200000|2020-05-25 19:00:00|37|36.5|37|36|37|36.5|36.5|36|183000
1590498000000|2020-05-26 13:00:00|36.5|35.5|35.5|35|36.5|36|35.5|35|193500
1590501600000|2020-05-26 14:00:00|36|35.5|35|34.5|36|35.5|35|34.5|279000
1590505200000|2020-05-26 15:00:00|35.5||35.5||35.5||35||164000
1590508800000|2020-05-26 16:00:00|35|35|35|34.5|35.5|35|35|34.5|17000
1590512400000|2020-05-26 17:00:00|35.5|35|35.5|35|35.5|35|35.5|35|51500
1590519600000|2020-05-26 19:00:00|35|34.5|35.5|34.5|35.5|35|35|34.5|249000
1590584400000|2020-05-27 13:00:00|37|36.5|36.5|36|38|37.5|36.5|36|387500
1590588000000|2020-05-27 14:00:00|37|36.5|36.5|36|37|36.5|35.5|35|520000
1590591600000|2020-05-27 15:00:00|36|35.5|36|35.5|36|36|36|35.5|102000
1590595200000|2020-05-27 16:00:00|36.5|36|36.5|35.5|36.5|36|36|35.5|117000
1590598800000|2020-05-27 17:00:00|36|36|36.5|36|36.5|36|36|36|115000
1590602400000|2020-05-27 18:00:00|37|36.5|36.5|36|37|36.5|36.5|36|41000
1590606000000|2020-05-27 19:00:00|36|35.5|36.5|36|37|36|36|35.5|157500
1590670800000|2020-05-28 13:00:00|38|37|37.5|37|38|37.5|37.5|37|135500
1590674400000|2020-05-28 14:00:00|38|37.5|38.5|38|38.5|38|37|36.5|411500
1590678000000|2020-05-28 15:00:00|38|37.5|38.5|38|38.5|38|38|37.5|284000
1590681600000|2020-05-28 16:00:00|39|38.5|39|38.5|39|38.5|38.5|38|182500
1590685200000|2020-05-28 17:00:00|38.5|38|38.5|38|39|38.5|38.5|37.5|327500
1590688800000|2020-05-28 18:00:00|38|37.5|38|37.5|38.5|37.5|38|37.5|64500
1590692400000|2020-05-28 19:00:00|38.5|38|38.5|37.5|38.5|38|38|37.5|78000
1590757200000|2020-05-29 13:00:00|39|38.5|38.5|38|39|38.5|38.5|38|102500
1590760800000|2020-05-29 14:00:00|39|38.5|39|38.5|39|38.5|39|38.5|231500
1590764400000|2020-05-29 15:00:00|38.5|38|38|37.5|38.5|38|38|37.5|232500
1590768000000|2020-05-29 16:00:00|38.5|38|38|37.5|39|38|37.5|37|216500
1590771600000|2020-05-29 17:00:00|38.5|38|38|37.5|38.5|38|38|37.5|68000
1590775200000|2020-05-29 18:00:00|36.5|37|37.5|37|38|37.5|36.5|36|460000
1590778800000|2020-05-29 19:00:00|38|36.5|38|37|38|37|38|36.5|252500
1591016400000|2020-06-01 13:00:00|39|38.5|39|38.5|39.5|39|38.5|38|369500
1591020000000|2020-06-01 14:00:00|39.5|38|39.5|39|39.5|39|39|38|228000
1591023600000|2020-06-01 15:00:00|39|38.5|39|38.5|39|39|39|38.5|12500
1591027200000|2020-06-01 16:00:00|||||||||177500
1591030800000|2020-06-01 17:00:00|39.5|39|39.5|39|39.5|39|39.5|38.5|195500
1591034400000|2020-06-01 18:00:00|39|38.5|39.5|39|39.5|39|39|38.5|180000
1591038000000|2020-06-01 19:00:00|39|38.5|39|38.5|39|39|38|37.5|617500
1591102800000|2020-06-02 13:00:00|41.5|41|43|42.5|43|42.5|41|40.5|786000
1591106400000|2020-06-02 14:00:00|42.5|42|40|39.5|42.5|42|39.5|39|1595500
1591110000000|2020-06-02 15:00:00|39.5|39|40|39|40|39.5|38.5|37.5|995000
1591113600000|2020-06-02 16:00:00|39.5|39.5|39.5|38.5|40|39.5|39|38.5|279500
1591117200000|2020-06-02 17:00:00|39|39|39.5|39|39.5|39|39|38.5|137000
1591120800000|2020-06-02 18:00:00|||||||||133000
1591124400000|2020-06-02 19:00:00|40|39.5|40.5|39.5|40.5|40|39.5|39|401000
1591189200000|2020-06-03 13:00:00|41|40.5|41|40.5|41|40.5|40|39.5|227500
1591192800000|2020-06-03 14:00:00|40.5|40|39.5|38.5|41|40|39|38.5|259000
1591196400000|2020-06-03 15:00:00|40|39|40|39.5|40|39.5|39.5|39|44500
1591200000000|2020-06-03 16:00:00|39.5|39|40.5|40|40.5|40|39.5|39|347500
1591203600000|2020-06-03 17:00:00|40|39.5|40|39.5|40|39.5|39.5|39|130500
1591207200000|2020-06-03 18:00:00|39.5|39|40.5|39.5|40.5|40|39.5|39|154000
1591210800000|2020-06-03 19:00:00|40|40|40.5|40|40.5|40|40|39.5|113000
1591275600000|2020-06-04 13:00:00|41|40.5|40.5|40|41|40.5|40.5|40|130500
1591279200000|2020-06-04 14:00:00|41|40.5|40|39.5|41|40.5|40|39.5|311500
1591282800000|2020-06-04 15:00:00|39.5|39|40|39.5|40|39.5|39.5|39|99500
1591286400000|2020-06-04 16:00:00|39.5|39|39.5|39|39.5|39.5|39.5|39|150500
1591290000000|2020-06-04 17:00:00|40|39.5|40|39|40|39.5|39.5|39|274500
1591293600000|2020-06-04 18:00:00||39.5||39.5||39.5||39.5|163500
1591297200000|2020-06-04 19:00:00|||||||||165000
1591362000000|2020-06-05 13:00:00|39.5|39|39|38.5|39.5|39|37|36.5|921500
1591365600000|2020-06-05 14:00:00|38.5|38|38.5|37.5|38.5|38|38|37.5|447000
1591369200000|2020-06-05 15:00:00|38||38||38.5||38||159500
1591372800000|2020-06-05 16:00:00|38.5|38|38.5|38|38.5|38|38|38|76000
1591376400000|2020-06-05 17:00:00|39|38.5|39|38.5|39.5|39|38.5|38|232500
1591380000000|2020-06-05 18:00:00|38.5|38|38.5|38|38.5|38.5|38.5|38|99500
1591383600000|2020-06-05 19:00:00|39|38.5|39.5|38.5|39.5|39|38.5|38|249500
1591621200000|2020-06-08 13:00:00|40|39|38.5|38|40|39|38.5|38|98000
1591624800000|2020-06-08 14:00:00|38|37.5|39|38.5|39|38.5|38|37.5|251500
1591628400000|2020-06-08 15:00:00|38.5|38|38.5|38|39|38.5|38.5|38|78000
1591632000000|2020-06-08 16:00:00|||||||||42500
1591635600000|2020-06-08 17:00:00|39|38.5|39|38.5|39|38.5|38.5|38|159500
1591639200000|2020-06-08 18:00:00|38.5|38|38.5|38|38.5|38|38.5|38|57000
1591642800000|2020-06-08 19:00:00|38|37.5|38.5|38|38.5|38|37|36.5|604500
1591707600000|2020-06-09 13:00:00|39|38.5|38.5|37.5|39|38.5|38.5|37.5|95000
1591711200000|2020-06-09 14:00:00|38|38|38|37.5|38.5|38|38|37.5|159500
1591714800000|2020-06-09 15:00:00|37.5|37|38|37.5|38|37.5|37.5|37|85000
1591718400000|2020-06-09 16:00:00|37.5|37|37.5|37|38|37|37.5|36.5|145000
1591722000000|2020-06-09 17:00:00|38|37.5|38|37.5|38|37.5|37.5|37|25000
1591725600000|2020-06-09 18:00:00|38.5|38|38|37.5|38.5|38|38|37.5|268000
1591729200000|2020-06-09 19:00:00|37.5|37|38.5|37.5|38.5|37.5|37.5|37|149500
1591794000000|2020-06-10 13:00:00|38|37|38|37.5|38|37.5|37.5|37|72500
1591797600000|2020-06-10 14:00:00|37.5|37|37.5|37|37.5|37|37.5|37|31500
1591801200000|2020-06-10 15:00:00|38|37.5|37.5|37|38|37.5|37.5|37|22000
1591804800000|2020-06-10 16:00:00|37|36.5|37|36.5|37.5|37|37|36.5|225000
1591808400000|2020-06-10 17:00:00|37.5|37|38|37.5|38|37.5|37|36.5|371500
1591812000000|2020-06-10 18:00:00|37.5|37|39|38.5|39|38.5|37.5|37|670000
1591815600000|2020-06-10 19:00:00|38.5|38|39.5|39|39.5|39|38.5|38|525500
1591880400000|2020-06-11 13:00:00|39|38.5|37.5|37|39|38.5|37.5|37|413500
1591884000000|2020-06-11 14:00:00|37|36.5|36.5|36|37.5|36.5|36|35.5|687000
1591887600000|2020-06-11 15:00:00|36|35.5|36|35.5|36.5|36|36|35.5|240500
1591891200000|2020-06-11 16:00:00|36.5|36|36|35.5|36.5|36|36|35.5|189500
1591894800000|2020-06-11 17:00:00|35.5|35|36.5|35.5|36.5|35.5|35.5|35|195000
1591898400000|2020-06-11 18:00:00|36|36|35.5|35|36.5|36|35.5|35|323500
1591902000000|2020-06-11 19:00:00|36|35.5|33.5|33|36|35.5|33|32|1080000
1591966800000|2020-06-12 13:00:00|35|34.5|36|35.5|36.5|36|35|34.5|229000
1591970400000|2020-06-12 14:00:00|36.5|36|36|35|36.5|36|35.5|35|345000
1591974000000|2020-06-12 15:00:00|35.5|35.5|35|34.5|36|35.5|34.5|34|234000
1591977600000|2020-06-12 16:00:00|||||||||44500
1591981200000|2020-06-12 17:00:00|34.5|34|35|34|35|34.5|34.5|34|120500
1591984800000|2020-06-12 18:00:00|34.5|34.5|35.5|35|35.5|35|34.5|34|85000
1591988400000|2020-06-12 19:00:00|35|34.5|35.5|35|35.5|35|35|34.5|158000
1592226000000|2020-06-15 13:00:00|33|32|32.5|32|34|33|32.5|31.5|330000
1592229600000|2020-06-15 14:00:00|33|32.5|33.5|33|33.5|33|32.5|31.5|193500
1592233200000|2020-06-15 15:00:00|34|33.5|34|33.5|34|33.5|34|33|91000
1592236800000|2020-06-15 16:00:00|34.5|34|35|34|35|34|34|34|163500
1592240400000|2020-06-15 17:00:00|34.5|33.5|34|33|34.5|34|33.5|33|180000
1592244000000|2020-06-15 18:00:00|34.5|33.5|35|34.5|35|34.5|34.5|33.5|124000
1592247600000|2020-06-15 19:00:00|34.5|34|35|34|36|35|34.5|34|362000
1592312400000|2020-06-16 13:00:00|36|35.5|36.5|36|36.5|36|36|35.5|96000
1592316000000|2020-06-16 14:00:00|37|36.5|35.5|35|37|36.5|35.5|35|277500
1592319600000|2020-06-16 15:00:00|35|34.5|35|34|35.5|35|35|34|95500
1592323200000|2020-06-16 16:00:00||34.5||34.5||34.5||34.5|1000
1592326800000|2020-06-16 17:00:00|34.5|34|34.5|34|34.5|34|34.5|34|20500
1592330400000|2020-06-16 18:00:00|35|34.5|35|34.5|35|34.5|34.5|34|99500
1592334000000|2020-06-16 19:00:00|34.5|34|34.5|34|34.5|34|34.5|34|76500
1592398800000|2020-06-17 13:00:00|35|33.5|33.5|33|35|33.5|33.5|33|201000
1592402400000|2020-06-17 14:00:00|34|33.5|34|33|34|33.5|33|32.5|261000
1592406000000|2020-06-17 15:00:00|33.5|32.5|33.5|33|34|33|33|32.5|119000
1592409600000|2020-06-17 16:00:00|33|32.5|33.5|33|33.5|33|33|32.5|15500
1592413200000|2020-06-17 17:00:00|34|33.5|33.5|33|34|33.5|33.5|33|30000
1592416800000|2020-06-17 18:00:00|||||||||35000
1592420400000|2020-06-17 19:00:00|||||||||142500
1592485200000|2020-06-18 13:00:00|34|33.5|34|33|34|33.5|33.5|33|97000
1592488800000|2020-06-18 14:00:00|33.5|33.5|34|33.5|34|33.5|33.5|33|313000
1592492400000|2020-06-18 15:00:00|||||||||61000
1592496000000|2020-06-18 16:00:00|||||||||18500
1592499600000|2020-06-18 17:00:00|||||||||3000
1592503200000|2020-06-18 18:00:00|||||||||500
1592506800000|2020-06-18 19:00:00|||||||||115500
1592571600000|2020-06-19 13:00:00|33.5|33|34|33|34|33.5|33.5|33|84500
1592575200000|2020-06-19 14:00:00|33.5|33.5|33.5|33|33.5|33.5|33|32.5|204000
1592578800000|2020-06-19 15:00:00|33|32.5|33.5|33|33.5|33|33|32.5|104500
1592582400000|2020-06-19 16:00:00|33|32.5|33.5|33|33.5|33|33|32.5|189500
1592586000000|2020-06-19 17:00:00|33|32.5|33|32.5|33.5|33|33|32.5|55500
1592589600000|2020-06-19 18:00:00|||||||||4500
1592593200000|2020-06-19 19:00:00|33.5|33|33.5|32.5|33.5|33|33|32.5|141000
1592830800000|2020-06-22 13:00:00|34|33.5|34|33.5|34.5|34|34|33.5|104500
1592834400000|2020-06-22 14:00:00|33.5|33|33.5|33|33.5|33|33.5|33|147500
1592838000000|2020-06-22 15:00:00|||||||||20500
1592841600000|2020-06-22 16:00:00|34|33.5|35.5|35|35.5|35|34|33.5|427000
1592845200000|2020-06-22 17:00:00|36|34.5|36|35.5|37|36.5|36|34.5|689500
1592848800000|2020-06-22 18:00:00|35.5|35|35.5|35|35.5|35|35.5|35|197000
1592852400000|2020-06-22 19:00:00|36||36||36||36||119000
1592917200000|2020-06-23 13:00:00|35.5|35.5|36|35|36|35.5|35.5|35|157500
1592920800000|2020-06-23 14:00:00|35.5|35.5|35.5|35|36|35.5|35.5|35|82500
1592924400000|2020-06-23 15:00:00|36|35.5|36|35.5|36|35.5|35.5|35|82500
1592928000000|2020-06-23 16:00:00||35||35.5||35.5||35|79000
1592931600000|2020-06-23 17:00:00|35.5|35|35.5|35|35.5|35.5|35.5|35|22500
1592935200000|2020-06-23 18:00:00|||||||||71000
1592938800000|2020-06-23 19:00:00|||||||||97500
1593003600000|2020-06-24 13:00:00|35|34.5|34.5|34|35.5|35|34|33.5|410500
1593007200000|2020-06-24 14:00:00|34|33.5|33.5|33|34|33.5|32.5|32|544500
1593010800000|2020-06-24 15:00:00|33|32.5|32.5|32|33.5|33|32.5|32|261000
1593014400000|2020-06-24 16:00:00|33|32.5|33|32.5|33|32.5|33|32.5|28500
1593018000000|2020-06-24 17:00:00|33.5|33|33|32.5|33.5|33|33|32.5|134000
1593021600000|2020-06-24 18:00:00|33.5|33|33|32.5|33.5|33|33|32.5|47000
1593025200000|2020-06-24 19:00:00|33.5|33|34|33|34|33|33|32.5|216000
1593090000000|2020-06-25 13:00:00|33.5|32.5|32.5|32|33.5|32.5|32.5|32|102000
1593093600000|2020-06-25 14:00:00||31.5||32||32||31.5|148000
1593097200000|2020-06-25 15:00:00|32|31.5|32|31.5|32|32|31.5|31|356500
1593100800000|2020-06-25 16:00:00|||||||||40000
1593104400000|2020-06-25 17:00:00|32.5|32|32.5|32|32.5|32|32.5|31.5|277500
1593108000000|2020-06-25 18:00:00|||||||||219000
1593111600000|2020-06-25 19:00:00|33|32.5|34|33.5|34|33.5|33|32.5|241000
1593176400000|2020-06-26 13:00:00|33|32.5|32|31.5|33|32.5|32|31.5|194000
1593180000000|2020-06-26 14:00:00|31.5|31|31.5|31|32|31.5|31|30|561500
1593183600000|2020-06-26 15:00:00|32|31.5|31.5|31|32|31.5|31.5|31|66500
1593187200000|2020-06-26 16:00:00|31|30.5|30.5|30|31.5|31|30.5|30|566000
1593190800000|2020-06-26 17:00:00|||||||||85500
1593194400000|2020-06-26 18:00:00|31|30.5|31.5|30.5|31.5|31|31|30.5|179500
1593198000000|2020-06-26 19:00:00|31|31|31.5|31|32|31.5|31|30.5|299000
1593435600000|2020-06-29 13:00:00|30.5|30|30.5|30|31|30.5|30.5|30|136000
1593439200000|2020-06-29 14:00:00|31|30.5|31|30.5|31|30.5|30.5|30|232500
1593442800000|2020-06-29 15:00:00|30.5|30|31|30|31|30.5|30.5|30|126500
1593446400000|2020-06-29 16:00:00|30.5|30.5|31|30.5|31|30.5|30.5|30|54000
1593450000000|2020-06-29 17:00:00|||||||||122000
1593453600000|2020-06-29 18:00:00|||||||||9000
1593457200000|2020-06-29 19:00:00|||||||||31000
1593522000000|2020-06-30 13:00:00|30.5|30|31|30|31|30.5|30.5|30|57000
1593525600000|2020-06-30 14:00:00|30.5||30.5||30.5||30.5||65000
1593529200000|2020-06-30 15:00:00|31|30.5|31|30.5|31|30.5|31|30.5|19000
1593532800000|2020-06-30 16:00:00|31.5|31|32.5|32|33|32|31|31|601000
1593536400000|2020-06-30 17:00:00|32|31.5|32|31.5|32.5|32|32|31.5|36500
1593540000000|2020-06-30 18:00:00|||||||||39000
1593543600000|2020-06-30 19:00:00|31.5|31|32.5|32|32.5|32|31.5|31|82000
1593694800000|2020-07-02 13:00:00|33|32.5|33|32.5|33|32.5|32|31.5|186000
1593698400000|2020-07-02 14:00:00|32.5|32|32|31.5|32.5|32.5|32|31.5|141000
1593702000000|2020-07-02 15:00:00|31.5|31|31.5|31|32|31.5|31.5|30.5|272000
1593705600000|2020-07-02 16:00:00|||||||||36000
1593709200000|2020-07-02 17:00:00|||||||||60500
1593712800000|2020-07-02 18:00:00|||||||||1000
1593716400000|2020-07-02 19:00:00|31|30.5|31.5|30.5|31.5|31|31|30.5|109000
1593781200000|2020-07-03 13:00:00||31||31||31||31|7000
1593784800000|2020-07-03 14:00:00|31|30.5|31|30|31|30.5|30.5|30|247500
1593788400000|2020-07-03 15:00:00|30.5|30.5|31|30.5|31|30.5|30.5|30|39000
1593792000000|2020-07-03 16:00:00|||||||||5000
1593795600000|2020-07-03 17:00:00|30.5|30|30|29.5|30.5|30.5|29.5|29|501000
1593799200000|2020-07-03 18:00:00|30.5|30|30.5|30|30.5|30|30.5|30|43500
1593802800000|2020-07-03 19:00:00|31||31||31||30.5||115500
1594040400000|2020-07-06 13:00:00|32.5|32|32.5|31.5|33|32.5|32|31.5|605500
1594044000000|2020-07-06 14:00:00|32|32|32.5|31.5|32.5|32|32|31.5|67000
1594047600000|2020-07-06 15:00:00|32|32|32.5|32|32.5|32|32|31.5|65500
1594051200000|2020-07-06 16:00:00|32|31.5|33|32.5|33|32.5|32|31.5|302000
1594054800000|2020-07-06 17:00:00|32.5|32|33|32.5|33|32.5|32.5|32|284000
1594058400000|2020-07-06 18:00:00|32.5|32|32.5|32|33|32.5|32.5|32|14500
1594062000000|2020-07-06 19:00:00|33|32.5|33|32.5|33|32.5|32.5|32|95000
1594126800000|2020-07-07 13:00:00|32.5|32|32|31.5|32.5|32|31.5|31|210000
1594130400000|2020-07-07 14:00:00|31.5|31|31.5|31|32|31.5|31.5|31|125500
1594134000000|2020-07-07 15:00:00|31|30.5|31.5|30.5|31.5|31|31|30.5|82000
1594137600000|2020-07-07 16:00:00|31|31|31|30.5|31|31|30.5|30|234500
1594141200000|2020-07-07 17:00:00|30.5|30|31|30.5|31|30.5|30.5|30|144000
1594144800000|2020-07-07 18:00:00|31.5|31|32|31.5|32.5|32|31|31|440000
1594148400000|2020-07-07 19:00:00|32.5|32|32|31|32.5|32|32|31|106000
1594213200000|2020-07-08 13:00:00|32.5|32|33|32|33|32.5|32|31.5|226500
1594216800000|2020-07-08 14:00:00|33.5|32.5|34.5|34|36|35.5|33|32.5|1390500
1594220400000|2020-07-08 15:00:00|35|33.5|34.5|34|35|34.5|34|33.5|181000
1594224000000|2020-07-08 16:00:00|35|34.5|35|34.5|35|34.5|34.5|34|353000
1594227600000|2020-07-08 17:00:00|||||||||38000
1594231200000|2020-07-08 18:00:00|||||||||3000
1594234800000|2020-07-08 19:00:00|35.5||35.5||35.5||35||185500
1594299600000|2020-07-09 13:00:00|35|35|35|34.5|35.5|35|35|34.5|97500
1594303200000|2020-07-09 14:00:00|35.5|35|35|34|35.5|35|35|34|161000
1594306800000|2020-07-09 15:00:00|34.5|33.5|34|33.5|34.5|34|34|33.5|103500
1594310400000|2020-07-09 16:00:00|||||||||49500
1594314000000|2020-07-09 17:00:00||33||33||33.5||33|26500
1594317600000|2020-07-09 18:00:00|34.5|33.5|34|33.5|34.5|34|34|33|132500
1594321200000|2020-07-09 19:00:00|33.5|33|34|33|34|33.5|33.5|33|58500
1594386000000|2020-07-10 13:00:00|33.5|33.5|34|33|34|33.5|33.5|33|70500
1594389600000|2020-07-10 14:00:00|33.5||33.5||34||33.5||6000
1594393200000|2020-07-10 15:00:00|||||||||8000
1594396800000|2020-07-10 16:00:00|34|33.5|35|34.5|35|34.5|34|33.5|597000
1594400400000|2020-07-10 17:00:00|34.5|34|35|34.5|35|34.5|34.5|34|283500
1594404000000|2020-07-10 18:00:00|34.5|34|34.5|34|34.5|34|34.5|34|14500
1594407600000|2020-07-10 19:00:00|35||35||35||34.5||144000
1594645200000|2020-07-13 13:00:00|35.5|34.5|35.5|34|35.5|35|35|34|188000
1594648800000|2020-07-13 14:00:00|35|34.5|35.5|34.5|35.5|35|35|34.5|145000
1594652400000|2020-07-13 15:00:00|35|35|35.5|34.5|35.5|35|35|34.5|70500
1594656000000|2020-07-13 16:00:00|35|34|34.5|34|35|34.5|34.5|34|87500
1594659600000|2020-07-13 17:00:00|35|34.5|35.5|35|35.5|35|35|34|145000
1594663200000|2020-07-13 18:00:00|36|35.5|35.5|35|36|35.5|35|34.5|298000
1594666800000|2020-07-13 19:00:00|35|34.5|35|33.5|35.5|35|34|33.5|480500
1594731600000|2020-07-14 13:00:00|34.5|34.5|34|32.5|35|34.5|33|32.5|281000
1594735200000|2020-07-14 14:00:00|33.5|33|33|32.5|33.5|33|33|32.5|51000
1594738800000|2020-07-14 15:00:00|33.5|33|33.5|33|33.5|33|33|32.5|74500
1594742400000|2020-07-14 16:00:00|34|33.5|34|33.5|34.5|34|33.5|33.5|53000
1594746000000|2020-07-14 17:00:00|33.5|33|33.5|33|33.5|33|33.5|33|19000
1594749600000|2020-07-14 18:00:00|34|33.5|34|33.5|34|33.5|33.5|33|17000
1594753200000|2020-07-14 19:00:00|33.5|33|34|33.5|34|33.5|33.5|33|54000
1594818000000|2020-07-15 13:00:00|33.5|33|33|32|34|33|32|31.5|421000
1594821600000|2020-07-15 14:00:00|32.5|32.5|33.5|33|33.5|33|32.5|32|120500
1594825200000|2020-07-15 15:00:00|33|32.5|33|32.5|33|33|33|32.5|37500
1594828800000|2020-07-15 16:00:00|33.5|33|33.5|33|33.5|33|33|32.5|22500
1594832400000|2020-07-15 17:00:00||32.5||32.5||33||32.5|15500
1594836000000|2020-07-15 18:00:00|33|33|33|32.5|33|33|33|32.5|56500
1594839600000|2020-07-15 19:00:00|32.5|32|33|32|33|32|32.5|32|157500
1594904400000|2020-07-16 13:00:00|32|31.5|32|31.5|32|31.5|31.5|31|291000
1594908000000|2020-07-16 14:00:00|31.5|31|31.5|31|31.5|31|31|30.5|317000
1594911600000|2020-07-16 15:00:00|31|30.5|31.5|31|32|31|31|30.5|299000
1594918800000|2020-07-16 17:00:00||30.5||31||31||30.5|64000
1594922400000|2020-07-16 18:00:00|31|30.5|31.5|31|31.5|31|31|30.5|82500
1594926000000|2020-07-16 19:00:00|32||31.5||32||31.5||83000
1594990800000|2020-07-17 13:00:00|32|31.5|32|31.5|32|31.5|31.5|31|83500
1594994400000|2020-07-17 14:00:00|31.5|31|31.5|31|32|31.5|31.5|31|162500
1594998000000|2020-07-17 15:00:00|32|31.5|32.5|32|32.5|32|31.5|31|252000
1595001600000|2020-07-17 16:00:00|33|31.5|33|32|33|32.5|32.5|31.5|105500
1595005200000|2020-07-17 17:00:00|32.5|32.5|32.5|32|32.5|32.5|32.5|32|90000
1595008800000|2020-07-17 18:00:00|33|32.5|33|32.5|33|32.5|32.5|32|81500
1595012400000|2020-07-17 19:00:00|32.5|32|33|32.5|33|32.5|32.5|32|99000
1595250000000|2020-07-20 13:00:00|32.5|31.5|32|31.5|32.5|31.5|32|31.5|81500
1595253600000|2020-07-20 14:00:00|32.5|32|32.5|32|32.5|32|32.5|32|51500
1595257200000|2020-07-20 15:00:00|32|31.5|32|31.5|32.5|32|32|31.5|88000
1595260800000|2020-07-20 16:00:00|||||||||9000
1595264400000|2020-07-20 17:00:00|||||||||17500
1595268000000|2020-07-20 18:00:00|32.5|31|32|31|32.5|31.5|32|31|339000
1595271600000|2020-07-20 19:00:00|32.5|31.5|33|32|33|32.5|32|31.5|139000
1595336400000|2020-07-21 13:00:00|33.5|33|33.5|33|34|33.5|33.5|33|182000
1595340000000|2020-07-21 14:00:00|34|33.5|33.5|33|34|33.5|33.5|33|166000
1595343600000|2020-07-21 15:00:00|34|33.5|33.5|33|34|33.5|33.5|33|185500
1595347200000|2020-07-21 16:00:00|33|32.5|33|32.5|33.5|33|33|32.5|50000
1595350800000|2020-07-21 17:00:00|33.5|33|33.5|33|33.5|33|33.5|33|20500
1595354400000|2020-07-21 18:00:00|||||||||50500
1595358000000|2020-07-21 19:00:00||32.5||33||33||32.5|432000
1595422800000|2020-07-22 13:00:00|34|33.5|34|33.5|34|33.5|34|33.5|344500
1595426400000|2020-07-22 14:00:00|33.5|33|34|33.5|34|33.5|33.5|33|110000
1595430000000|2020-07-22 15:00:00|34.5|34|34.5|34|34.5|34|34|34|192000
1595433600000|2020-07-22 16:00:00|34|33.5|34.5|33.5|34.5|34|34|33.5|80500
1595437200000|2020-07-22 17:00:00|34|34|34.5|34|34.5|34|34|33.5|133000
1595440800000|2020-07-22 18:00:00|||||||||1500
1595444400000|2020-07-22 19:00:00|34|33.5|34.5|34|35|34.5|34|33.5|354000
1595509200000|2020-07-23 13:00:00|36|35.5|36|35.5|36|35.5|35.5|35|437000
1595512800000|2020-07-23 14:00:00|35.5|35|35.5|35|35.5|35|35.5|35|343000
1595516400000|2020-07-23 15:00:00|36|35.5|36|35.5|36|35.5|35.5|35|126500
1595520000000|2020-07-23 16:00:00|36.5|36|38|37|38|37.5|36.5|36|893000
1595523600000|2020-07-23 17:00:00|38.5|37.5|38|37.5|39|38.5|38|37.5|880500
1595527200000|2020-07-23 18:00:00|38.5|37|38|37.5|38.5|37.5|37.5|37|294500
1595530800000|2020-07-23 19:00:00|38.5|38|39|38.5|39|38.5|38|38|445000
1595595600000|2020-07-24 13:00:00|38.5|38|38|37.5|38.5|38|38|37.5|197500
1595599200000|2020-07-24 14:00:00|37.5|37|38|37.5|38|37.5|37.5|37|124500
1595602800000|2020-07-24 15:00:00|37.5|37|38|37.5|38|37.5|37|36.5|379000
1595606400000|2020-07-24 16:00:00|37.5|37|38|37.5|38|37.5|37.5|37|122500
1595610000000|2020-07-24 17:00:00|37.5|37|38|37|38|37.5|37.5|37|147000
1595613600000|2020-07-24 18:00:00|37.5|37.5|38.5|38|38.5|38|37.5|37|205500
1595617200000|2020-07-24 19:00:00|38|37.5|39|38.5|39|38.5|38|37.5|618000
1595854800000|2020-07-27 13:00:00|42.5|42|44.5|43.5|45|44.5|42.5|42|1978000
1595858400000|2020-07-27 14:00:00|44|44|45|44.5|45|44.5|43.5|43|1382000
1595862000000|2020-07-27 15:00:00|44.5|44|43|42.5|44.5|44.5|43|42.5|868000
1595865600000|2020-07-27 16:00:00|43.5|43|45|44.5|45|44.5|42.5|42|1294000
1595869200000|2020-07-27 17:00:00|45.5|45|49|48.5|49|48.5|44.5|44|2922000
1595872800000|2020-07-27 18:00:00|48.5|48|48.5|48|49|48.5|48|47.5|1232000
1595876400000|2020-07-27 19:00:00|49|48.5|48.5|48|49|48.5|47|46.5|1762500
1595941200000|2020-07-28 13:00:00|47.5|47|45.5|45|48|47.5|44.5|44|1360000
1595944800000|2020-07-28 14:00:00|46|45.5|48.5|48|48.5|48|45.5|45|1135000
1595948400000|2020-07-28 15:00:00|48|47.5|52|51|53|52|48|47.5|1587000
1595952000000|2020-07-28 16:00:00|53|52|48.5|48|53|52|48|47.5|1251500
1595955600000|2020-07-28 17:00:00|49|48.5|48|47.5|49|48.5|47.5|47|484000
1595959200000|2020-07-28 18:00:00|48.5|48|47.5|47|48.5|48|47|46.5|598000
1595962800000|2020-07-28 19:00:00|48|47.5|48|47.5|48|47.5|47|46.5|216000
1596027600000|2020-07-29 13:00:00|49|48.5|47|46.5|49.5|49|46.5|45.5|495500
1596031200000|2020-07-29 14:00:00|47.5|46|48|47.5|49|48|46.5|46|585000
1596034800000|2020-07-29 15:00:00|47.5|47|48|47|48|47.5|47.5|46.5|95000
1596038400000|2020-07-29 16:00:00|47.5|47.5|48.5|47.5|48.5|48|47.5|47|131000
1596042000000|2020-07-29 17:00:00|49|48|48.5|48|49|48.5|48|47.5|350500
1596045600000|2020-07-29 18:00:00|49|48.5|49|48|49|48.5|48|47.5|218500
1596049200000|2020-07-29 19:00:00|48.5|47.5|47.5|47|48.5|47.5|47.5|46.5|241500
1596114000000|2020-07-30 13:00:00|45.5|45|44|43|46|45.5|44|43|840000
1596117600000|2020-07-30 14:00:00|43.5|43.5|44|43.5|45|44|43.5|43|222500
1596121200000|2020-07-30 15:00:00|43.5|43|44|43.5|44|43.5|43.5|43|233500
1596124800000|2020-07-30 16:00:00|44.5|43|44.5|44|44.5|44|44|43|147500
1596128400000|2020-07-30 17:00:00|45|44.5|45|44.5|45|44.5|44.5|44|92000
1596132000000|2020-07-30 18:00:00|45.5|45|45.5|45|45.5|45|45|44.5|204000
1596135600000|2020-07-30 19:00:00|46|44.5|47|46.5|47.5|47|46|44.5|709500
1596200400000|2020-07-31 13:00:00|47.5|47|47.5|47|48|47.5|47|46.5|119500
1596204000000|2020-07-31 14:00:00|47|46.5|47.5|47|47.5|47|47|46.5|129500
1596207600000|2020-07-31 15:00:00|48|47.5|50|49.5|51|49.5|47.5|47.5|650500
1596211200000|2020-07-31 16:00:00|49.5|49|49|48|50|49.5|48.5|48|620500
1596214800000|2020-07-31 17:00:00|48.5|48.5|49|48.5|49|48.5|48.5|48|96500
1596218400000|2020-07-31 18:00:00|48.5|48|49|48|49|48.5|48.5|48|97000
1596222000000|2020-07-31 19:00:00|48.5|48.5|49|48|49|48.5|48.5|47.5|331000
1596546000000|2020-08-04 13:00:00|54|53|52|51|54|53|52|51|962500
1596549600000|2020-08-04 14:00:00|51|50|52|51|52|51|50|49.5|1480500
1596553200000|2020-08-04 15:00:00|53|52|52|50|53|52|51|50|561000
1596556800000|2020-08-04 16:00:00|51|51|50|49.5|52|51|50|49.5|580500
1596560400000|2020-08-04 17:00:00|51|50|51|50|51|50|51|50|223500
1596564000000|2020-08-04 18:00:00|52|51|52|51|52|51|51|50|297000
1596567600000|2020-08-04 19:00:00|51|50|52|51|53|52|51|50|537000
1596632400000|2020-08-05 13:00:00|53|52|57|56|58|57|53|52|1701500
1596636000000|2020-08-05 14:00:00|58|57|56|55|58|57|55|54|778500
1596639600000|2020-08-05 15:00:00|57|56|58|56|58|57|57|56|725500
1596643200000|2020-08-05 16:00:00|57|57|56|55|58|57|56|55|443000
1596646800000|2020-08-05 17:00:00|55|54|56|55|56|55|54|53|540000
1596650400000|2020-08-05 18:00:00||54||55||55||54|39500
1596654000000|2020-08-05 19:00:00|||||||||255000
1596718800000|2020-08-06 13:00:00|55|54|57|56|57|56|55|54|799000
1596722400000|2020-08-06 14:00:00|58|55|56|55|58|57|56|54|965500
1596726000000|2020-08-06 15:00:00|55|54|55|54|56|55|54|53|431000
1596729600000|2020-08-06 16:00:00|54|53|57|56|57|56|54|53|834000
1596733200000|2020-08-06 17:00:00|56|55|56|55|57|56|56|55|136500
1596736800000|2020-08-06 18:00:00|57|56|55|54|57|56|54|53|295500
1596740400000|2020-08-06 19:00:00|54|53|54|53|54|53|53|51|556000
1596805200000|2020-08-07 13:00:00|53|52|53|52|54|53|52|51|351000
1596808800000|2020-08-07 14:00:00|52|51|50|49.5|53|52|48.5|48|1244500
1596812400000|2020-08-07 15:00:00|51|50|52|51|53|52|49.5|49|1747500
1596816000000|2020-08-07 16:00:00|51|50|51|49.5|51|51|50|49.5|383500
1596819600000|2020-08-07 17:00:00|50|50|50|49.5|51|50|49.5|49|293000
1596823200000|2020-08-07 18:00:00|51|50|50|49.5|51|50|49.5|49|420000
1596826800000|2020-08-07 19:00:00|51|50|51|50|51|50|51|50|166500
1597064400000|2020-08-10 13:00:00|53|52|54|53|55|54|53|51|1004000
1597068000000|2020-08-10 14:00:00|53|52|53|52|54|53|53|52|313000
1597071600000|2020-08-10 15:00:00|52|51|51|50|52|52|51|50|669000
1597075200000|2020-08-10 16:00:00|52|51|51|50|52|51|51|49.5|639500
1597078800000|2020-08-10 17:00:00|||||||||74000
1597082400000|2020-08-10 18:00:00|52|51|52|51|52|51|52|50|262500
1597086000000|2020-08-10 19:00:00|51|50|52|51|52|51|51|50|98500
1597150800000|2020-08-11 13:00:00|51|49.5|49|48.5|51|49.5|49|48.5|721000
1597154400000|2020-08-11 14:00:00|49.5|49|49|48|49.5|49|46.5|46|1006500
1597158000000|2020-08-11 15:00:00|48.5|48.5|48.5|48|49.5|49|48.5|48|531500
1597161600000|2020-08-11 16:00:00|48|47.5|48.5|47.5|48.5|47.5|47.5|47|320000
1597165200000|2020-08-11 17:00:00|48|48|48.5|48|48.5|48|47.5|47|104000
1597168800000|2020-08-11 18:00:00|48|47.5|48|47|48.5|47.5|47.5|47|114500
1597172400000|2020-08-11 19:00:00|47.5|47.5|47|46.5|48|47.5|47|46.5|232500
1597237200000|2020-08-12 13:00:00|48|47.5|48|47|48.5|48|47.5|47|184500
1597240800000|2020-08-12 14:00:00||47.5||47.5||47.5||47.5|90500
1597244400000|2020-08-12 15:00:00|48.5|48|48|47.5|48.5|48|48|47.5|350000
1597248000000|2020-08-12 16:00:00|47.5|47|48|47.5|48|47.5|47.5|47|90000
1597251600000|2020-08-12 17:00:00|47.5|47|48|47|48|47|47.5|47|71000
1597255200000|2020-08-12 18:00:00|47.5|47.5|48|47|48|47.5|47.5|47|36000
1597258800000|2020-08-12 19:00:00|47.5|47.5|48|47.5|48|47.5|47.5|47|166500
1597323600000|2020-08-13 13:00:00|47.5|47|47.5|47|48|47.5|47.5|47|108500
1597327200000|2020-08-13 14:00:00|48|46.5|47|46.5|48|47|47|46.5|112500
1597330800000|2020-08-13 15:00:00|47.5|47|47|46.5|47.5|47|47|46.5|261500
1597334400000|2020-08-13 16:00:00|||||||||60500
1597338000000|2020-08-13 17:00:00|47.5|47|47.5|47|47.5|47|47.5|46.5|92000
1597341600000|2020-08-13 18:00:00|47|46.5|48|47|48|47|47|46.5|79000
1597345200000|2020-08-13 19:00:00||47.5||47.5||47.5||47|67000
1597410000000|2020-08-14 13:00:00|51|50|51|49.5|52|51|50|49.5|965500
1597413600000|2020-08-14 14:00:00|50|50|51|50|51|50|49.5|49|464000
1597417200000|2020-08-14 15:00:00|50|49.5|51|50|51|50|50|49.5|415500
1597420800000|2020-08-14 16:00:00|52|51|52|51|53|52|52|51|827500
1597424400000|2020-08-14 17:00:00|53|50|53|52|53|52|51|50|297500
1597428000000|2020-08-14 18:00:00|52|51|52|51|53|52|52|51|200500
1597431600000|2020-08-14 19:00:00|53|52|52|51|53|52|52|51|442500
1597669200000|2020-08-17 13:00:00|54|53|53|52|54|53|52|50|774500
1597672800000|2020-08-17 14:00:00|54|53|52|51|54|53|51|50|831000
1597676400000|2020-08-17 15:00:00|53|52|53|52|53|52|52|51|698500
1597680000000|2020-08-17 16:00:00|54|53|54|53|55|54|54|53|785500
1597683600000|2020-08-17 17:00:00|||||||||165000
1597687200000|2020-08-17 18:00:00|||||||||254000
1597690800000|2020-08-17 19:00:00|53|52|53|52|54|53|53|52|445500
1597755600000|2020-08-18 13:00:00|52|51|52|51|53|52|52|51|164500
1597759200000|2020-08-18 14:00:00|51|50|51|50|51|51|49.5|49|733000
1597762800000|2020-08-18 15:00:00|52|51|51|50|52|51|51|50|272500
1597766400000|2020-08-18 16:00:00|52||51||52||51||41000
1597770000000|2020-08-18 17:00:00|50|49.5|51|50|51|50|50|49.5|375500
1597773600000|2020-08-18 18:00:00|||||||||32500
1597777200000|2020-08-18 19:00:00|50|49.5|51|50|51|50|50|49.5|136000
1597842000000|2020-08-19 13:00:00|48|47.5|50|49|50|49.5|48|47.5|570000
1597845600000|2020-08-19 14:00:00|49.5|48.5|48.5|48|49.5|49|48.5|48|273000
1597849200000|2020-08-19 15:00:00|48|47.5|48|47.5|48.5|48|48|47.5|175000
1597852800000|2020-08-19 16:00:00|48.5|48|48|47.5|48.5|48|48|47.5|92000
1597856400000|2020-08-19 17:00:00|48.5||48||48.5||48||43500
1597860000000|2020-08-19 18:00:00|48.5|47|47.5|47|48.5|47.5|47.5|47|239000
1597863600000|2020-08-19 19:00:00|47|46.5|47|46|48|47.5|46|45.5|779500
1597928400000|2020-08-20 13:00:00|47.5|46.5|48.5|47.5|49|48.5|47|46.5|305000
1597932000000|2020-08-20 14:00:00|48|48|48.5|47.5|49|48.5|48|47.5|131000
1597935600000|2020-08-20 15:00:00|49|48|49|48.5|49.5|49|49|47.5|204000
1597939200000|2020-08-20 16:00:00|49.5|49|49|48.5|49.5|49|49|48.5|230000
1597942800000|2020-08-20 17:00:00|48.5|48|47.5|47|48.5|48|47.5|47|277500
1597946400000|2020-08-20 18:00:00|48|47.5|48|47.5|48|47.5|47.5|47.5|95500
1597950000000|2020-08-20 19:00:00|47.5|47|48|47.5|48|47.5|47|46.5|217500
1598014800000|2020-08-21 13:00:00|47.5|46.5|47|46.5|47.5|47|47|46.5|80000
1598018400000|2020-08-21 14:00:00|46.5|46|47|46|47|46.5|46.5|46|193000
1598022000000|2020-08-21 15:00:00||46.5||46.5||46.5||46|15500
1598025600000|2020-08-21 16:00:00|46.5|46|47|46.5|47|46.5|46.5|46|66500
1598029200000|2020-08-21 17:00:00|46.5|46|46|45.5|46.5|46|46|45.5|253000
1598032800000|2020-08-21 18:00:00|45.5|45|45|44.5|46|45.5|44|43.5|356000
1598036400000|2020-08-21 19:00:00|45.5|44|45.5|44.5|45.5|45|45|44|205000
1598274000000|2020-08-24 13:00:00|46.5|46|46|45.5|47|46.5|46|45.5|113000
1598277600000|2020-08-24 14:00:00||45||45.5||45.5||45|47000
1598281200000|2020-08-24 15:00:00||45||45.5||45.5||45|29500
1598284800000|2020-08-24 16:00:00|45.5|45|45.5|45|45.5|45.5|45.5|45|55500
1598288400000|2020-08-24 17:00:00|45|44.5|45.5|45|46|45.5|45|44.5|139500
1598292000000|2020-08-24 18:00:00|45|44.5|45|44.5|45|45|44.5|44|155000
1598295600000|2020-08-24 19:00:00|44.5|44|45.5|44.5|45.5|44.5|44|43.5|430000
1598360400000|2020-08-25 13:00:00|44|43|43|42.5|44|43.5|42.5|42|270000
1598364000000|2020-08-25 14:00:00|42.5|42|42|41.5|42.5|42|41|40.5|960000
1598367600000|2020-08-25 15:00:00|41.5|41|40.5|40|42|41|40|39.5|746000
1598371200000|2020-08-25 16:00:00|41|40.5|41|40.5|41|40.5|40.5|40|151000
1598374800000|2020-08-25 17:00:00|40.5|40|40|39|41|40.5|39.5|39|640000
1598378400000|2020-08-25 18:00:00|39.5|39.5|41|40|41|40.5|39.5|39|301000
1598382000000|2020-08-25 19:00:00|40.5|39.5|41|40.5|41.5|41|40|39.5|695500
1598446800000|2020-08-26 13:00:00|40.5|39.5|40|39|41|40.5|40|39|218000
1598450400000|2020-08-26 14:00:00|39.5|39.5|40.5|39.5|41|40.5|39.5|39|412000
1598454000000|2020-08-26 15:00:00|41|40|42|41|42|41|41|40|219000
1598457600000|2020-08-26 16:00:00||41.5||41.5||41.5||41|468500
1598461200000|2020-08-26 17:00:00|42.5|42|42.5|41.5|42.5|42|42|41.5|189000
1598464800000|2020-08-26 18:00:00|42|42|42|41.5|42.5|42|42|41.5|12500
1598468400000|2020-08-26 19:00:00|42.5|42|42.5|42|43|42|42|41.5|99500
1598533200000|2020-08-27 13:00:00|44|43|39.5|39|45|43.5|39.5|39|975500
1598536800000|2020-08-27 14:00:00|40|39.5|41.5|41|41.5|41|40|39.5|198500
1598540400000|2020-08-27 15:00:00|42|40.5|41.5|40.5|42|41|41.5|40.5|160500
1598544000000|2020-08-27 16:00:00|41|40|40.5|40|41|40.5|40.5|40|92500
1598547600000|2020-08-27 17:00:00|41|40.5|40.5|40|41|40.5|40.5|40|88000
1598551200000|2020-08-27 18:00:00|41|40.5|41|40.5|41|40.5|40.5|40.5|15000
1598554800000|2020-08-27 19:00:00|41.5|41|41|40|41.5|41|40.5|40|128000
1598619600000|2020-08-28 13:00:00|41.5|40.5|41.5|41|42|41.5|41|40.5|138500
1598623200000|2020-08-28 14:00:00|42|41.5|41.5|41|42|41.5|41.5|41|152000
1598626800000|2020-08-28 15:00:00|42|41.5|42|41.5|42|41.5|42|41|43000
1598630400000|2020-08-28 16:00:00|42.5|42|42.5|42|43|42.5|42.5|42|199000
1598634000000|2020-08-28 17:00:00|43|42.5|42.5|42|43|42.5|42|41.5|140000
1598637600000|2020-08-28 18:00:00||41.5||42||42||41.5|16500
1598641200000|2020-08-28 19:00:00|43|41.5|43|42.5|43|42.5|42.5|41.5|233500
1598878800000|2020-08-31 13:00:00|45.5|45|45.5|45|47|46.5|45.5|45|520000
1598882400000|2020-08-31 14:00:00|46|45.5|46|45.5|46|45.5|45.5|45|276500
1598886000000|2020-08-31 15:00:00|45.5|45|46|45|46|45.5|45.5|45|67000
1598889600000|2020-08-31 16:00:00|46.5|45.5|46|45.5|46.5|46|46|45.5|197500
1598893200000|2020-08-31 17:00:00|46.5|46|46|45.5|46.5|46|46|45.5|61000
1598896800000|2020-08-31 18:00:00|46.5|46|46.5|46|46.5|46|46|46|92000
1598900400000|2020-08-31 19:00:00|46|45.5|46.5|46|47|46.5|46|45.5|147000
1598965200000|2020-09-01 13:00:00|47.5|47|49|48.5|49.5|49|47.5|47|717000
1598968800000|2020-09-01 14:00:00|48.5|48|49|48|49|48.5|48.5|48|100000
1598972400000|2020-09-01 15:00:00|48.5|48.5|50|49|50|49.5|48.5|48|496500
1598976000000|2020-09-01 16:00:00|49.5|49.5|50|49.5|51|50|49.5|49|1236500
1598979600000|2020-09-01 17:00:00|49.5|49|49|48|50|49.5|48.5|48|654000
1598983200000|2020-09-01 18:00:00|48.5|48.5|49|48.5|49.5|49|48.5|48|242500
1598986800000|2020-09-01 19:00:00|49.5|49|49.5|49|49.5|49|49|48.5|182500
1599051600000|2020-09-02 13:00:00|47|46|46.5|45.5|47|46.5|46|45|510000
1599055200000|2020-09-02 14:00:00|46|45|45.5|45|47|46.5|45.5|45|459000
1599058800000|2020-09-02 15:00:00|46|45.5|46|45.5|46|45.5|45.5|45|76000
1599062400000|2020-09-02 16:00:00||45||45.5||45.5||45|41000
1599066000000|2020-09-02 17:00:00|46.5|46|46.5|46|46.5|46|46.5|45.5|38500
1599069600000|2020-09-02 18:00:00|46|45.5|46.5|46|46.5|46|46|45.5|54500
1599073200000|2020-09-02 19:00:00|47|46.5|46.5|46|47|46.5|46.5|46|175500
1599138000000|2020-09-03 13:00:00|43|42|44|43.5|45|44.5|43|42|631000
1599141600000|2020-09-03 14:00:00|44.5|43|44|43.5|45.5|44.5|44|43|433000
1599145200000|2020-09-03 15:00:00|43.5|43|43|42.5|44|43|42.5|42|839500
1599148800000|2020-09-03 16:00:00|42.5|42|43|42.5|43|42.5|42.5|42|150500
1599152400000|2020-09-03 17:00:00|42.5|42|43|42.5|43|42.5|42|41.5|199500
1599156000000|2020-09-03 18:00:00|43.5|43|44|43|44|43.5|43|42.5|68000
1599159600000|2020-09-03 19:00:00|43.5|43.5|43.5|42.5|44|43.5|43|42.5|65500
1599224400000|2020-09-04 13:00:00|43|42|42|41|43.5|43|41.5|41|289000
1599228000000|2020-09-04 14:00:00|41.5|41.5|40.5|39.5|43|42|40|39.5|745500
1599231600000|2020-09-04 15:00:00|40|40|40.5|40|40.5|40|39|38.5|424000
1599235200000|2020-09-04 16:00:00|41|39.5|41|40.5|41|40.5|40.5|39.5|121000
1599238800000|2020-09-04 17:00:00|40.5|40|41|40|41|40.5|40|39.5|128500
1599242400000|2020-09-04 18:00:00|40.5|40.5|42|41|42|41.5|40.5|40|109500
1599246000000|2020-09-04 19:00:00|41.5|41.5|42.5|42|42.5|42|41.5|41|104500
1599570000000|2020-09-08 13:00:00|40|39.5|39|38.5|40.5|39.5|38|37.5|537500
1599573600000|2020-09-08 14:00:00|38.5|38|40.5|40|40.5|40|38.5|38|444000
1599577200000|2020-09-08 15:00:00|41|40.5|40|39.5|41.5|41|40|39.5|399500
1599580800000|2020-09-08 16:00:00||39||39.5||39.5||39|240500
1599584400000|2020-09-08 17:00:00|||||||||10000
1599588000000|2020-09-08 18:00:00|39.5|39|39.5|39|40|39.5|39.5|39|365000
1599591600000|2020-09-08 19:00:00|40|39.5|40|39|40|39.5|39.5|39|89500
1599656400000|2020-09-09 13:00:00|41|40|42|41|42.5|42|41|40|207500
1599660000000|2020-09-09 14:00:00|41.5|41.5|41.5|41|42|41.5|41.5|41|236000
1599663600000|2020-09-09 15:00:00|||||||||10500
1599667200000|2020-09-09 16:00:00|41|40.5|41|40.5|41|40.5|41|40.5|57500
1599670800000|2020-09-09 17:00:00|41.5|41|41.5|41|41.5|41|41|40.5|35500
1599674400000|2020-09-09 18:00:00|42|41.5|42|41|42|41.5|42|41|54000
1599678000000|2020-09-09 19:00:00|41.5|41.5|41.5|41|42|41.5|41|40.5|59000
1599742800000|2020-09-10 13:00:00|42|41.5|42|41.5|42.5|42|42|41|82500
1599746400000|2020-09-10 14:00:00|42.5|42|42.5|41.5|42.5|42|41|40.5|418000
1599750000000|2020-09-10 15:00:00|43|42|42.5|42|43|42|42.5|41.5|99500
1599753600000|2020-09-10 16:00:00|42|41.5|42|41.5|42.5|42|42|41.5|30500
1599757200000|2020-09-10 17:00:00|41.5|41|42|41.5|42|41.5|41.5|41|106500
1599760800000|2020-09-10 18:00:00|41.5|41|41.5|41|41.5|41|41.5|41|110000
1599764400000|2020-09-10 19:00:00|42||42||42||42||87000
1599829200000|2020-09-11 13:00:00|41.5|40.5|41|40|41.5|40.5|40.5|40|260000
1599832800000|2020-09-11 14:00:00|40.5|40.5|40.5|39.5|41|40.5|40.5|39.5|123000
1599836400000|2020-09-11 15:00:00|40|40|40.5|40|40.5|40|40|40|42500
1599840000000|2020-09-11 16:00:00|||||||||22500
1599843600000|2020-09-11 17:00:00|40|39.5|40|39|40|39.5|39.5|39|161000
1599847200000|2020-09-11 18:00:00|39.5|39.5|40|39.5|40|39.5|39.5|39|35500
1599850800000|2020-09-11 19:00:00|40.5|40|41.5|41|41.5|41|40.5|40|258500
1600088400000|2020-09-14 13:00:00|42|41.5|41.5|41|42|41.5|41.5|40.5|152500
1600092000000|2020-09-14 14:00:00|42|41.5|42|41|42|41.5|41.5|41|172000
1600095600000|2020-09-14 15:00:00|41.5|41.5|42|41|42|41.5|41.5|41|66000
1600099200000|2020-09-14 16:00:00|41.5|41.5|41.5|41|42|41.5|41.5|41|48000
1600102800000|2020-09-14 17:00:00|41|40.5|42|41|42|41|41|40.5|135500
1600106400000|2020-09-14 18:00:00||41.5||41||41.5||41|15500
1600110000000|2020-09-14 19:00:00|41.5|41.5|42|41.5|42|41.5|41.5|41|110000
1600174800000|2020-09-15 13:00:00|41.5|41|42|41.5|42|41.5|41.5|41|150500
1600178400000|2020-09-15 14:00:00|41.5|41|41.5|41|42|41|41.5|41|121000
1600182000000|2020-09-15 15:00:00|41|40.5|40.5|40|41.5|41|40.5|40|308000
1600185600000|2020-09-15 16:00:00|41|40.5|41|40.5|41|40.5|40.5|40|30500
1600189200000|2020-09-15 17:00:00||40||40.5||40.5||40|7500
1600192800000|2020-09-15 18:00:00|||||||||500
1600196400000|2020-09-15 19:00:00|40.5|40|41|40|41|40.5|40.5|40|133000
1600261200000|2020-09-16 13:00:00|40.5|40.5|40|39.5|40.5|40.5|40|39.5|107500
1600264800000|2020-09-16 14:00:00|40.5|40|40.5|40|40.5|40|40.5|40|63500
1600268400000|2020-09-16 15:00:00|||||||||5500
1600272000000|2020-09-16 16:00:00|41|40.5|41|40.5|41|40.5|41|40.5|50000
1600275600000|2020-09-16 17:00:00|||||||||19000
1600279200000|2020-09-16 18:00:00|||||||||18500
1600282800000|2020-09-16 19:00:00|||||||||63500
1600347600000|2020-09-17 13:00:00|40|38.5|40|39.5|40|39.5|39.5|38.5|76500
1600351200000|2020-09-17 14:00:00|40.5|40|40.5|39.5|40.5|40|40|39.5|187500
1600354800000|2020-09-17 15:00:00|40|40|40.5|40|40.5|40|40|39.5|85000
1600358400000|2020-09-17 16:00:00|40|39.5|40|39.5|40.5|40|40|39.5|66000
1600362000000|2020-09-17 17:00:00|||||||||30000
1600365600000|2020-09-17 18:00:00|40.5||40.5||40.5||40||71000
1600369200000|2020-09-17 19:00:00|40|40|41|40|41|40|40|39.5|109500
1600434000000|2020-09-18 13:00:00||40.5||40.5||40.5||40.5|51000
1600437600000|2020-09-18 14:00:00|40.5|40|40.5|40|41|40|40.5|40|86500
1600441200000|2020-09-18 15:00:00|||||||||4500
1600444800000|2020-09-18 16:00:00|||||||||14500
1600448400000|2020-09-18 17:00:00|40|39.5|40|39.5|40.5|40|40|39.5|94500
1600452000000|2020-09-18 18:00:00|39.5|39|40|39.5|40|39.5|39.5|39|104000
1600455600000|2020-09-18 19:00:00|||||||||10000
1600693200000|2020-09-21 13:00:00|38.5|38|37|36.5|38.5|38|37|36.5|320000
1600696800000|2020-09-21 14:00:00|37.5|37|36|35.5|38|37|36|35.5|526500
1600700400000|2020-09-21 15:00:00|36.5|36|37|36.5|37|36.5|36|35.5|174000
1600704000000|2020-09-21 16:00:00|36.5|36|36.5|36|36.5|36|36.5|36|44000
1600707600000|2020-09-21 17:00:00|37|36.5|37|36.5|37|36.5|36.5|36|72000
1600711200000|2020-09-21 18:00:00|||||||||97000
1600714800000|2020-09-21 19:00:00|37.5|37|38.5|38|38.5|38|37.5|37|521000
1600779600000|2020-09-22 13:00:00|39|37.5|39|38|39.5|39|38.5|37.5|155500
1600783200000|2020-09-22 14:00:00|38.5|37.5|37.5|37|39|38|37.5|37|94500
1600786800000|2020-09-22 15:00:00|38|37.5|37.5|37|38|37.5|37.5|37|17500
1600790400000|2020-09-22 16:00:00|38|37.5|38|37.5|38|37.5|37.5|37.5|22500
1600794000000|2020-09-22 17:00:00|37.5|37|38|37|38|37.5|37.5|37|43500
1600797600000|2020-09-22 18:00:00|37.5|37.5|38|37|38|37.5|37.5|37|23000
1600801200000|2020-09-22 19:00:00|37.5|37.5|37.5|37|38|37.5|37.5|37|72500
1600866000000|2020-09-23 13:00:00|37|36|37.5|37|38.5|38|37|36|115500
1600869600000|2020-09-23 14:00:00|37|36.5|37|36|37.5|36.5|36.5|36|108000
1600873200000|2020-09-23 15:00:00|37.5|36.5|37.5|37|37.5|37|37|36|57000
1600876800000|2020-09-23 16:00:00|37|36.5|37|36.5|37|36.5|37|36.5|25000
1600880400000|2020-09-23 17:00:00|||||||||3000
1600884000000|2020-09-23 18:00:00|36.5|36|36.5|36|36.5|36.5|36.5|36|97500
1600887600000|2020-09-23 19:00:00|36|35.5|35.5|34|36.5|35.5|32.5|32|1089000
1600952400000|2020-09-24 13:00:00|35|34.5|35|34|35|34.5|33.5|33|125500
1600956000000|2020-09-24 14:00:00|34.5|33.5|34.5|34|35|34.5|33.5|32.5|422500
1600959600000|2020-09-24 15:00:00|35|34.5|35|34.5|35|34.5|34.5|34|45000
1600963200000|2020-09-24 16:00:00|35.5|35|36|35.5|36.5|36|35|35|153000
1600966800000|2020-09-24 17:00:00|36.5|36|37|36.5|37.5|37|36.5|36|428000
1600970400000|2020-09-24 18:00:00|37.5|37|36.5|36|37.5|37|36.5|36|46000
1600974000000|2020-09-24 19:00:00|36|35.5|37|36.5|37.5|37|36|35.5|192000
1601038800000|2020-09-25 13:00:00|36|35.5|36|35.5|37.5|37|35.5|35|274000
1601042400000|2020-09-25 14:00:00|36.5|36|36|35|36.5|36|35.5|35|120500
1601046000000|2020-09-25 15:00:00|35.5|35.5|36.5|35.5|36.5|35.5|35.5|35|39500
1601049600000|2020-09-25 16:00:00|37|36|37|36|37|36|37|35.5|46000
1601053200000|2020-09-25 17:00:00|36.5|36.5|37.5|36.5|37.5|36.5|36.5|36|28500
1601056800000|2020-09-25 18:00:00|37|37|38|37.5|38|37.5|37|36.5|93000
1601060400000|2020-09-25 19:00:00|37.5|37|36.5|35.5|38|37.5|36.5|35.5|149000
1601298000000|2020-09-28 13:00:00|38|37|39.5|38.5|40|39.5|38|37|343500
1601301600000|2020-09-28 14:00:00|39|38|38|37.5|39|38|37.5|37|275500
1601305200000|2020-09-28 15:00:00|38.5|38|39|38|39|38.5|38.5|38|19000
1601308800000|2020-09-28 16:00:00|38.5||38.5||39||38.5||3000
1601312400000|2020-09-28 17:00:00|38|37.5|38.5|38|39|38|38|37.5|75000
1601316000000|2020-09-28 18:00:00|38|37.5|38.5|38|38.5|38|38|37.5|110000
1601319600000|2020-09-28 19:00:00|||||||||54000
1601384400000|2020-09-29 13:00:00|39|38.5|38.5|38|39|38.5|38.5|37.5|53000
1601388000000|2020-09-29 14:00:00|38|37.5|38|37.5|38|37.5|37.5|37|26000
1601391600000|2020-09-29 15:00:00|38.5|38|39|38|39|38.5|38.5|38|66500
1601395200000|2020-09-29 16:00:00|38.5|37.5|38|37.5|38.5|37.5|38|37.5|13000
1601398800000|2020-09-29 17:00:00|||||||||7500
1601402400000|2020-09-29 18:00:00|||||||||1500
1601406000000|2020-09-29 19:00:00|||||||||34500
1601470800000|2020-09-30 13:00:00|38.5|38|38|37|38.5|38|37.5|37|84500
1601474400000|2020-09-30 14:00:00|37.5|37.5|37|36.5|38|37.5|37|36.5|226500
1601478000000|2020-09-30 15:00:00|37.5|37|37.5|37|37.5|37|37.5|37|25000
1601481600000|2020-09-30 16:00:00|||||||||4000
1601485200000|2020-09-30 17:00:00|38|36.5|37.5|36.5|38|36.5|37.5|36.5|95000
1601488800000|2020-09-30 18:00:00|37|36|36|35.5|37.5|36.5|36|35.5|134500
1601492400000|2020-09-30 19:00:00|||||||||21000
1601557200000|2020-10-01 13:00:00|38|37.5|38|37.5|38.5|38|37.5|37|113500
1601560800000|2020-10-01 14:00:00|38.5|38|38|37.5|39|38|38|37.5|156500
1601564400000|2020-10-01 15:00:00|38.5|38|38.5|38|38.5|38|38|38|35000
1601568000000|2020-10-01 16:00:00|38|37.5|35.5|35|38.5|38|34.5|34|1017000
1601571600000|2020-10-01 17:00:00|36|35.5|36|35|36|35.5|35.5|35|61500
1601575200000|2020-10-01 18:00:00|35.5|35.5|36|35.5|36|35.5|35.5|35|36000
1601578800000|2020-10-01 19:00:00|36.5|36|36|35.5|36.5|36|36|35.5|94000
1601643600000|2020-10-02 13:00:00|35|34|36|35.5|36|35.5|34.5|34|118000
1601647200000|2020-10-02 14:00:00|35.5|35|36|35.5|36|35.5|35.5|35|125000
1601650800000|2020-10-02 15:00:00|35.5|35|35.5|35|35.5|35|35|34.5|164000
1601654400000|2020-10-02 16:00:00|35|34.5|35.5|35|35.5|35|35|34.5|66000
1601658000000|2020-10-02 17:00:00|36|35.5|36|35.5|36|35.5|35.5|35|95000
1601661600000|2020-10-02 18:00:00|35.5|35|35.5|35|35.5|35.5|35.5|35|18500
1601665200000|2020-10-02 19:00:00|35|34.5|34.5|34|35|34.5|34.5|34|582000
1601902800000|2020-10-05 13:00:00|35.5|34.5|35.5|35|36|35.5|35|34.5|64000
1601906400000|2020-10-05 14:00:00|||||||||18000
1601910000000|2020-10-05 15:00:00|35|34.5|35|34.5|35|34.5|34.5|34|173500
1601913600000|2020-10-05 16:00:00|35.5|35|35.5|34.5|35.5|35|35|34.5|87500
1601917200000|2020-10-05 17:00:00||35||35||35||34.5|1000
1601920800000|2020-10-05 18:00:00|35|34.5|35.5|35|35.5|35|35|34.5|22000
1601924400000|2020-10-05 19:00:00|||||||||63500
1601989200000|2020-10-06 13:00:00|36|35.5|36|35|36|35.5|35.5|34.5|100000
1601992800000|2020-10-06 14:00:00|35.5|35.5|36|35|36|35.5|35.5|35|112000
1601996400000|2020-10-06 15:00:00|35.5|35.5|36|35|36|35.5|35.5|35|44500
1602000000000|2020-10-06 16:00:00|35.5|35.5|36|35.5|36|35.5|35.5|35|2500
1602003600000|2020-10-06 17:00:00|||||||||12500
1602007200000|2020-10-06 18:00:00|35.5|35|35.5|35|35.5|35.5|35|34.5|223000
1602010800000|2020-10-06 19:00:00|35|34.5|34.5|34|35.5|34.5|34.5|34|84000
1602075600000|2020-10-07 13:00:00|34|33.5|34.5|34|35.5|34.5|34|33.5|149000
1602079200000|2020-10-07 14:00:00|35|34.5|35|34.5|35.5|35|35|34|100000
1602082800000|2020-10-07 15:00:00|35.5|35|35.5|34.5|35.5|35|35|34.5|37000
1602086400000|2020-10-07 16:00:00|35|35|35|34.5|35|35|35|34.5|21000
1602090000000|2020-10-07 17:00:00|35.5||35||35.5||35||85000
1602093600000|2020-10-07 18:00:00|||||||||38000
1602097200000|2020-10-07 19:00:00|35.5|35|35|34.5|35.5|35|35|34.5|97500
1602162000000|2020-10-08 13:00:00|36|35.5|37|36.5|37|36.5|36|35.5|283000
1602165600000|2020-10-08 14:00:00|36.5|36|38.5|38|38.5|38|36.5|36|372000
1602169200000|2020-10-08 15:00:00|38|37.5|38|37|38.5|38|37|36.5|294500
1602172800000|2020-10-08 16:00:00|38.5|37.5|38.5|38|38.5|38|38|37.5|148000
1602176400000|2020-10-08 17:00:00|39|38.5|38.5|38|39|38.5|38.5|38|173000
1602180000000|2020-10-08 18:00:00|39|38.5|39|38|39|38.5|38.5|38|24500
1602183600000|2020-10-08 19:00:00|38.5|38.5|39.5|38.5|39.5|39|38.5|38|346500
1602248400000|2020-10-09 13:00:00|41|40.5|41.5|41|42|41.5|41|40.5|364000
1602252000000|2020-10-09 14:00:00|41|40.5|40.5|40|41.5|41|40|39.5|450500
1602255600000|2020-10-09 15:00:00|41|40.5|41.5|41|41.5|41|41|40.5|156000
1602259200000|2020-10-09 16:00:00|||||||||20000
1602262800000|2020-10-09 17:00:00|||||||||78000
1602266400000|2020-10-09 18:00:00|41|40.5|41.5|41|41.5|41|40.5|39.5|252000
1602270000000|2020-10-09 19:00:00|41|40.5|42.5|42|42.5|42|41|40.5|447000
1602594000000|2020-10-13 13:00:00|45.5|45|45|44.5|47|46.5|44.5|44|765500
1602597600000|2020-10-13 14:00:00|44.5|44|46|45.5|46.5|45.5|43.5|43|594500
1602601200000|2020-10-13 15:00:00|45.5|45|44.5|44|45.5|45.5|44.5|44|403000
1602604800000|2020-10-13 16:00:00|45|44.5|44.5|44|45|44.5|44.5|44|373500
1602608400000|2020-10-13 17:00:00|44|43.5|44|43.5|44|44|44|43.5|318500
1602612000000|2020-10-13 18:00:00|||||||||93000
1602615600000|2020-10-13 19:00:00|43.5|43|44.5|44|44.5|44|43.5|43|266500
1602680400000|2020-10-14 13:00:00|44|43.5|44|43.5|44.5|44|44|43.5|291500
1602684000000|2020-10-14 14:00:00|44.5|44|42.5|42|44.5|44|42.5|42|530000
1602687600000|2020-10-14 15:00:00|43|42.5|43.5|43|43.5|43|43|42.5|64000
1602691200000|2020-10-14 16:00:00|43|42.5|43.5|43|43.5|43|43|42.5|121500
1602694800000|2020-10-14 17:00:00|43|42.5|43.5|43|43.5|43|42.5|42|127000
1602698400000|2020-10-14 18:00:00|44|43.5|44|43|44|43.5|43.5|43|111000
1602702000000|2020-10-14 19:00:00|44.5|43.5|44.5|43.5|44.5|43.5|44.5|43.5|80000
1602766800000|2020-10-15 13:00:00|44|43|42.5|42|44.5|44|42.5|42|82000
1602770400000|2020-10-15 14:00:00|43|42.5|43.5|43|43.5|43|42.5|42|71000
1602774000000|2020-10-15 15:00:00|44|43.5|44|43.5|44.5|44|43.5|43|203500
1602777600000|2020-10-15 16:00:00|||||||||172000
1602781200000|2020-10-15 17:00:00|44.5|44|44|43.5|44.5|44|44|43.5|134000
1602784800000|2020-10-15 18:00:00|44.5|44|44.5|44|44.5|44|44.5|44|71500
1602788400000|2020-10-15 19:00:00||43.5||43.5||43.5||43.5|113000
1602853200000|2020-10-16 13:00:00|42|41.5|42|41.5|43|42.5|42|41.5|249000
1602856800000|2020-10-16 14:00:00|41.5|41|42.5|41.5|42.5|42|41.5|41|272000
1602860400000|2020-10-16 15:00:00|42|42|41.5|41|42|42|41.5|41|117500
1602864000000|2020-10-16 16:00:00|42|41.5|41|40.5|42|41.5|40.5|40|297500
1602867600000|2020-10-16 17:00:00|40.5|40|41|40.5|41.5|41|40.5|40|99500
1602871200000|2020-10-16 18:00:00|41.5|41|41|40.5|41.5|41|41|40.5|41000
1602874800000|2020-10-16 19:00:00|41.5|41|41.5|40.5|42|41.5|41.5|40.5|145500
1603112400000|2020-10-19 13:00:00|42|41.5|43.5|43|44.5|44|42|41.5|213500
1603116000000|2020-10-19 14:00:00|43|42.5|43|42.5|43|42.5|42.5|42|133500
1603119600000|2020-10-19 15:00:00|43.5|42|44|43.5|44|43.5|43|42|376500
1603123200000|2020-10-19 16:00:00|43.5|43|43.5|43|44|43.5|43.5|43|111500
1603126800000|2020-10-19 17:00:00|44|43.5|43.5|43|44|43.5|43.5|43|31500
1603130400000|2020-10-19 18:00:00|43|42.5|43|42|43|43|42.5|42|150500
1603134000000|2020-10-19 19:00:00|42.5|42.5|43|42.5|43|42.5|42.5|42|116000
1603198800000|2020-10-20 13:00:00|43.5|43|45|43.5|45|44|43|42.5|473500
1603202400000|2020-10-20 14:00:00|44.5|44|44|43.5|44.5|44|43.5|43|391500
1603206000000|2020-10-20 15:00:00|43.5|43|43.5|43|44|43.5|43.5|43|337000
1603209600000|2020-10-20 16:00:00|44|43.5|43.5|43|44|43.5|43.5|43|31000
1603213200000|2020-10-20 17:00:00||42.5||43||43||42.5|69500
1603216800000|2020-10-20 18:00:00|43|42.5|43.5|42.5|43.5|43|43|42.5|159500
1603220400000|2020-10-20 19:00:00|43|43|43.5|43|43.5|43|43|42.5|167500
1603285200000|2020-10-21 13:00:00|46|45.5|47|46|47|46.5|45.5|45|1234500
1603288800000|2020-10-21 14:00:00|46.5|46.5|47.5|47|48|47.5|46.5|46|641500
1603292400000|2020-10-21 15:00:00|47|46.5|47.5|46.5|47.5|47|46.5|46|612000
1603296000000|2020-10-21 16:00:00|47|47|48|47|48|47.5|47|47|197000
1603299600000|2020-10-21 17:00:00|47.5|47.5|47.5|47|48|47.5|47|46|329500
1603303200000|2020-10-21 18:00:00|47|46.5|47.5|47|47.5|47|47|46.5|150500
1603306800000|2020-10-21 19:00:00|47|46.5|48|47|48|47.5|47|46.5|547500
1603371600000|2020-10-22 13:00:00|49|48.5|48.5|47.5|50|49.5|47.5|47|977000
1603375200000|2020-10-22 14:00:00|48|48|47|46.5|48.5|48|46|45.5|746500
1603378800000|2020-10-22 15:00:00|46.5|46|48|47.5|48|47.5|46.5|46|309000
1603382400000|2020-10-22 16:00:00|47.5|47|48|47.5|48|47.5|47.5|47|76000
1603386000000|2020-10-22 17:00:00|48.5|48|48|47.5|48.5|48|48|47|228500
1603389600000|2020-10-22 18:00:00|47.5|47|47.5|47|48|47.5|47.5|47|275000
1603393200000|2020-10-22 19:00:00|47|46.5|48|47|48|47.5|47|46.5|449000
1603458000000|2020-10-23 13:00:00|47.5|46.5|46.5|46|47.5|47|46|45.5|174500
1603461600000|2020-10-23 14:00:00|47|45.5|45.5|44.5|47|46|45|44.5|392000
1603465200000|2020-10-23 15:00:00|45|45|45.5|45|45.5|45|45|44|351500
1603468800000|2020-10-23 16:00:00|45|44.5|45.5|44.5|45.5|44.5|45|44.5|103000
1603472400000|2020-10-23 17:00:00|45|44|45.5|44.5|46|45|44|43.5|603000
1603476000000|2020-10-23 18:00:00|45|45|44|43.5|45|45|44|43.5|280500
1603479600000|2020-10-23 19:00:00|44.5|44|44.5|44|44.5|44|44.5|44|96500
1603717200000|2020-10-26 13:00:00|44|43.5|45.5|45|46|45|44|43.5|356500
1603720800000|2020-10-26 14:00:00|45|44.5|45|44.5|45.5|45|45|44|73000
1603724400000|2020-10-26 15:00:00|44.5|44|44|43|45|44.5|43.5|43|360500
1603728000000|2020-10-26 16:00:00|43.5|42.5|42.5|41.5|44|42.5|41.5|41|479000
1603731600000|2020-10-26 17:00:00|42|42|41|40.5|42.5|42|40.5|40|540000
1603735200000|2020-10-26 18:00:00|41.5|41|42|41.5|42|41.5|41|40.5|207000
1603738800000|2020-10-26 19:00:00|42.5|41|42|41|42.5|42|41.5|41|142500
1603803600000|2020-10-27 13:00:00|43.5|43|43.5|43|44.5|44|43.5|43|250000
1603807200000|2020-10-27 14:00:00|44|43.5|44|43.5|44.5|43.5|44|43|123500
1603810800000|2020-10-27 15:00:00|44.5|44|45|44.5|45|44.5|44.5|43.5|356500
1603814400000|2020-10-27 16:00:00|45.5|45|45.5|44.5|45.5|45|45|44.5|237000
1603818000000|2020-10-27 17:00:00|46|45|47|46|47|46.5|45.5|45|447000
1603821600000|2020-10-27 18:00:00|46.5|46.5|45.5|45|47|46.5|45.5|45|314500
1603825200000|2020-10-27 19:00:00|46|45.5|46.5|46|46.5|46|45.5|45|430500
1603890000000|2020-10-28 13:00:00|43|42.5|42|41|44|42.5|41|40.5|513000
1603893600000|2020-10-28 14:00:00|42.5|41.5|41.5|41|42.5|42|41.5|41|353500
1603897200000|2020-10-28 15:00:00|42|41.5|42|41.5|42|41.5|41.5|41|65500
1603900800000|2020-10-28 16:00:00|41.5|41|41.5|41|42|41.5|41.5|41|114000
1603904400000|2020-10-28 17:00:00|42|41.5|42|41.5|42|41.5|42|41.5|115000
1603908000000|2020-10-28 18:00:00|42.5|42|42.5|42|42.5|42|42.5|42|92000
1603911600000|2020-10-28 19:00:00|43|42.5|42.5|41.5|43.5|42.5|42|41.5|197500
1603976400000|2020-10-29 13:00:00|41.5|41|42|41.5|43|42.5|41.5|41|98000
1603980000000|2020-10-29 14:00:00|42.5|42|43.5|42.5|43.5|43|42|41.5|554500
1603983600000|2020-10-29 15:00:00|43|43|43|42.5|43|43|43|42.5|109500
1603987200000|2020-10-29 16:00:00|43.5|43|43|42.5|44|43|43|42.5|312000
1603990800000|2020-10-29 17:00:00||42||42.5||42.5||42|66000
1603994400000|2020-10-29 18:00:00|42.5|42|42.5|42|42.5|42|42.5|42|39500
1603998000000|2020-10-29 19:00:00|43|42.5|42.5|42|43|42.5|42.5|42|95500
1604062800000|2020-10-30 13:00:00|42|41.5|41|40.5|42.5|42|41|40.5|165000
1604066400000|2020-10-30 14:00:00|40.5|40|40.5|40|41|40.5|40.5|40|221000
1604070000000|2020-10-30 15:00:00|40|39.5|40.5|40|40.5|40|40|39.5|67500
1604073600000|2020-10-30 16:00:00|41|40.5|41.5|41|41.5|41|40.5|40|229000
1604077200000|2020-10-30 17:00:00|41|40.5|41.5|41|41.5|41|41|40.5|28000
1604080800000|2020-10-30 18:00:00|42|41.5|41.5|41|42|41.5|41.5|41|119500
1604084400000|2020-10-30 19:00:00|42|41.5|52|51|52|51|41.5|41.5|1740000
1604325600000|2020-11-02 14:00:00|47.5|47|48|47|48|47.5|47|46.5|282000
1604329200000|2020-11-02 15:00:00|47.5|46.5|47|46|48|47|46.5|46|490500
1604332800000|2020-11-02 16:00:00|46.5|46.5|47.5|47|48|47.5|46.5|46|214000
1604336400000|2020-11-02 17:00:00|48|47.5|47|46.5|48|47.5|47|46.5|164000
1604340000000|2020-11-02 18:00:00|46.5|46|46|45.5|46.5|46|46|45.5|246500
1604343600000|2020-11-02 19:00:00|46.5|45|47|46.5|47|46.5|46|45|193500
1604347200000|2020-11-02 20:00:00|47.5|47|47|46|47.5|47|46.5|46|196000
1604325600000|2020-11-02 14:00:00|47.5|47|48|47|48|47.5|47|46.5|282000
1604329200000|2020-11-02 15:00:00|47.5|46.5|47|46|48|47|46.5|46|490500
1604332800000|2020-11-02 16:00:00|46.5|46.5|47.5|47|48|47.5|46.5|46|214000
1604336400000|2020-11-02 17:00:00|48|47.5|47|46.5|48|47.5|47|46.5|164000
1604340000000|2020-11-02 18:00:00|46.5|46|46|45.5|46.5|46|46|45.5|246500
1604343600000|2020-11-02 19:00:00|46.5|45|47|46.5|47|46.5|46|45|193500
1604347200000|2020-11-02 20:00:00|47.5|47|47|46|47.5|47|46.5|46|196000
1604412000000|2020-11-03 14:00:00|47.5|47|47.5|46.5|47.5|47|46.5|46|235500
1604415600000|2020-11-03 15:00:00|47|47|47.5|47|47.5|47|47|46.5|117000
1604419200000|2020-11-03 16:00:00|47|46.5|47|46.5|47|47|46.5|46|204000
1604422800000|2020-11-03 17:00:00|46.5|46|46.5|46|47|46.5|46.5|46|58000
1604426400000|2020-11-03 18:00:00|47|46.5|47.5|46.5|47.5|47|46.5|46|208500
1604430000000|2020-11-03 19:00:00|47|47|47.5|47|47.5|47|47|46.5|69500
1604433600000|2020-11-03 20:00:00|47|46.5|47|46.5|47.5|46.5|47|46.5|155000
1604498400000|2020-11-04 14:00:00|47.5|47|47|46.5|47.5|47|47|46.5|86500
1604502000000|2020-11-04 15:00:00|46.5|46|47|46.5|47|46.5|46.5|46|96500
1604505600000|2020-11-04 16:00:00|46.5|46|49.5|49|49.5|49|46.5|46|556500
1604509200000|2020-11-04 17:00:00|50|49.5|50|49.5|52|51|49.5|49|1304000
1604512800000|2020-11-04 18:00:00|49.5|49|49|48.5|50|49.5|49|48.5|281000
1604516400000|2020-11-04 19:00:00|49.5|49|49|48.5|49.5|49|49|48.5|211000
1604520000000|2020-11-04 20:00:00|49.5|49|49.5|49|49.5|49|48.5|48|217500
1604584800000|2020-11-05 14:00:00|53|52|54|52|54|53|52|51|657000
1604588400000|2020-11-05 15:00:00|53|53|54|52|54|53|52|51|412500
1604592000000|2020-11-05 16:00:00|53|53|54|53|55|54|53|52|945500
1604595600000|2020-11-05 17:00:00|53|52|53|52|53|52|51|50|604500
1604599200000|2020-11-05 18:00:00|52|51|53|52|53|52|52|51|102000
1604602800000|2020-11-05 19:00:00|52|51|53|52|53|52|52|51|40500
1604606400000|2020-11-05 20:00:00|||||||||58000
1604671200000|2020-11-06 14:00:00|55|54|54|53|55|54|54|53|265000
1604674800000|2020-11-06 15:00:00|53|52|54|53|55|54|53|52|539500
1604678400000|2020-11-06 16:00:00|53|52|54|53|54|53|53|52|225500
1604682000000|2020-11-06 17:00:00|||||||||88000
1604685600000|2020-11-06 18:00:00|||||||||40000
1604689200000|2020-11-06 19:00:00|53|52|53|52|54|53|53|52|177000
1604692800000|2020-11-06 20:00:00|52|51|53|51|53|52|52|51|747000
1604930400000|2020-11-09 14:00:00|52|52|49|48|53|52|49|48|545500
1604934000000|2020-11-09 15:00:00|48.5|48.5|47.5|47|49|48.5|47.5|47|846000
1604937600000|2020-11-09 16:00:00|47|46.5|47.5|47|47.5|47|46.5|46|946000
1604941200000|2020-11-09 17:00:00|48|47.5|48.5|48|48.5|48|48|47|333500
1604944800000|2020-11-09 18:00:00|49|48.5|50|49|50|49|48.5|48.5|260000
1604948400000|2020-11-09 19:00:00|49.5|49.5|49|48.5|50|49.5|49|48|472500
1604952000000|2020-11-09 20:00:00|49.5|49|51|50|51|50|49|48.5|424500
1605016800000|2020-11-10 14:00:00|50|49|49.5|49|50|49.5|49|48.5|180500
1605020400000|2020-11-10 15:00:00|50|49.5|48.5|48|50|49.5|48.5|48|376500
1605024000000|2020-11-10 16:00:00|49|48.5|49.5|49|49.5|49|48.5|48|92000
1605027600000|2020-11-10 17:00:00|49|48.5|49|48.5|49|48.5|48|47.5|265500
1605031200000|2020-11-10 18:00:00|48.5|48|49|48|49|48.5|48.5|48|38000
1605034800000|2020-11-10 19:00:00|49.5|48.5|49.5|48.5|49.5|48.5|49.5|48|59500
1605038400000|2020-11-10 20:00:00|49|49|49.5|48.5|49.5|49|48.5|48|82000
1605103200000|2020-11-11 14:00:00|51|50|50|49|51|50|49.5|49|77000
1605106800000|2020-11-11 15:00:00|49.5|49.5|51|50|51|50|49.5|49|203000
1605110400000|2020-11-11 16:00:00|52|51|52|51|52|51|52|51|193000
1605114000000|2020-11-11 17:00:00|53|52|52|51|53|52|52|51|258000
1605117600000|2020-11-11 18:00:00|53|52|52|51|53|52|52|51|292500
1605121200000|2020-11-11 19:00:00|53|52|53|51|53|52|52|51|194000
1605124800000|2020-11-11 20:00:00|52|50|51|50|52|50|51|49.5|311500
1605189600000|2020-11-12 14:00:00|53|52|53|52|53|52|52|51|222000
1605193200000|2020-11-12 15:00:00|52|51|52|51|53|52|52|51|99500
1605196800000|2020-11-12 16:00:00|53|52|53|52|53|52|52|51|212000
1605200400000|2020-11-12 17:00:00|52|51|51|50|53|52|51|50|370500
1605204000000|2020-11-12 18:00:00|50|49.5|51|50|51|50|49.5|49|308000
1605207600000|2020-11-12 19:00:00|50|49.5|50|49.5|50|49.5|49.5|49|88500
1605211200000|2020-11-12 20:00:00|51|49|51|50|52|51|50|49|239500
1605276000000|2020-11-13 14:00:00|53|52|52|51|53|52|52|51|257500
1605279600000|2020-11-13 15:00:00|51|50|51|50|52|51|51|50|153500
1605283200000|2020-11-13 16:00:00|||||||||67500
1605286800000|2020-11-13 17:00:00|||||||||33000
1605290400000|2020-11-13 18:00:00|52|51|52|51|52|51|52|51|68500
1605294000000|2020-11-13 19:00:00|||||||||110000
1605297600000|2020-11-13 20:00:00||50||50||51||50|84500
1605535200000|2020-11-16 14:00:00|53|52|52|51|53|52|52|51|137500
1605538800000|2020-11-16 15:00:00|53|52|52|51|53|52|52|51|72000
1605542400000|2020-11-16 16:00:00|53|52|53|52|53|52|52|51|295000
1605546000000|2020-11-16 17:00:00|54|53|53|52|54|53|53|52|450500
1605549600000|2020-11-16 18:00:00|54|53|54|53|54|53|53|52|191000
1605553200000|2020-11-16 19:00:00|53|52|53|52|53|52|53|52|192000
1605556800000|2020-11-16 20:00:00|||||||||64500
1605621600000|2020-11-17 14:00:00|54|53|55|54|55|54|53|52|496000
1605625200000|2020-11-17 15:00:00|56|55|61|59|63|62|56|54|4724000
1605628800000|2020-11-17 16:00:00|60|60|64|62|64|62|59|58|1244000
1605632400000|2020-11-17 17:00:00|63|63|62|61|64|63|61|60|1227500
1605636000000|2020-11-17 18:00:00|63|62|62|61|63|62|62|61|516000
1605639600000|2020-11-17 19:00:00|63|62|63|62|63|62|62|61|349000
1605643200000|2020-11-17 20:00:00|62|61|63|61|63|62|62|61|649000
1605708000000|2020-11-18 14:00:00|67|66|64|63|67|66|64|63|1356000
1605711600000|2020-11-18 15:00:00|65|64|64|63|65|64|62|61|1229000
1605715200000|2020-11-18 16:00:00|65|64|65|64|65|64|64|63|359000
1605718800000|2020-11-18 17:00:00|64|63|65|64|65|64|64|63|162500
1605722400000|2020-11-18 18:00:00|64|63|64|62|64|63|63|62|577500
1605726000000|2020-11-18 19:00:00|63|61|62|60|63|61|61|60|538000
1605729600000|2020-11-18 20:00:00|61|61|62|59|62|61|59|58|749500
1605794400000|2020-11-19 14:00:00|64|62|65|64|65|64|62|61|321500
1605798000000|2020-11-19 15:00:00|66|65|66|65|68|67|65|64|1143500
1605801600000|2020-11-19 16:00:00|65|64|67|66|67|66|65|64|340000
1605805200000|2020-11-19 17:00:00|66|65|65|64|67|66|65|64|409000
1605808800000|2020-11-19 18:00:00|66|65|65|64|66|65|64|63|322000
1605812400000|2020-11-19 19:00:00|64|63|65|64|65|64|64|63|127000
1605816000000|2020-11-19 20:00:00|64|63|67|65|67|65|64|63|410000
1605880800000|2020-11-20 14:00:00|70|69|73|72|74|73|69|68|2042000
1605884400000|2020-11-20 15:00:00|74|71|72|71|74|72|71|70|847000
1605888000000|2020-11-20 16:00:00|73|72|72|71|73|72|72|71|556000
1605891600000|2020-11-20 17:00:00|73|72|73|72|73|72|72|71|222500
1605895200000|2020-11-20 18:00:00|72|71|71|70|72|71|71|70|249500
1605898800000|2020-11-20 19:00:00|72|71|70|69|72|71|70|69|446000
1605902400000|2020-11-20 20:00:00|71|70|72|71|72|71|71|70|489500
1606140000000|2020-11-23 14:00:00|79|77|85|83|86|85|79|77|3164500
1606143600000|2020-11-23 15:00:00|84|84|83|82|85|84|81|80|1550500
1606147200000|2020-11-23 16:00:00|82|81|83|82|83|82|82|81|593500
1606150800000|2020-11-23 17:00:00|84|83|89|88|89|88|83|83|2000000
1606154400000|2020-11-23 18:00:00|88|87|88|86|88|87|86|85|707500
1606158000000|2020-11-23 19:00:00|87|87|97|96|97|96|87|86|2190000
1606161600000|2020-11-23 20:00:00|96|95|97|96|97|96|92|91|2968000
1606226400000|2020-11-24 14:00:00|106|105|116|115|126|125|104|103|4591500
1606230000000|2020-11-24 15:00:00|115|114|114|113|121|120|108|107|2500000
1606233600000|2020-11-24 16:00:00|113|112|105|104|114|113|105|104|1356000
1606237200000|2020-11-24 17:00:00|104|103|109|107|111|110|103|102|1212000
1606240800000|2020-11-24 18:00:00|108|108|112|110|115|114|108|107|794000
1606244400000|2020-11-24 19:00:00|111|109|115|114|115|114|110|109|532000
1606248000000|2020-11-24 20:00:00|114|113|114|112|115|114|111|110|1167500
1606312800000|2020-11-25 14:00:00|116|114|111|110|117|116|107|105|1733100
1606316400000|2020-11-25 15:00:00|110|109|110|109|110|110|105|104|1260300
1606320000000|2020-11-25 16:00:00|109|108|106|105|109|108|106|105|577700
1606323600000|2020-11-25 17:00:00|105|104|104|103|106|105|99|98|1338400
1606327200000|2020-11-25 18:00:00|105|104|104|103|106|105|102|101|750800
1606330800000|2020-11-25 19:00:00|105|104|105|104|106|105|104|103|305700
1606334400000|2020-11-25 20:00:00|104|103|102|99|104|103|98|97|1363800
1606399200000|2020-11-26 14:00:00|86|85|84|83|88|87|83|82|2904900
1606402800000|2020-11-26 15:00:00|83|82|88|87|92|91|83|82|3026500
1606406400000|2020-11-26 16:00:00|89|88|88|87|91|90|88|86|677600
1606410000000|2020-11-26 17:00:00|87|86|87|86|88|87|86|85|543900
1606413600000|2020-11-26 18:00:00|88|87|88|86|88|87|87|86|246400
1606417200000|2020-11-26 19:00:00|87|85|87|86|87|86|85|84|774800
1606420800000|2020-11-26 20:00:00|86|85|88|87|89|88|86|85|901800
1606485600000|2020-11-27 14:00:00|87|86|88|87|89|88|84|83|891000
1606489200000|2020-11-27 15:00:00|87|86|85|84|88|87|85|84|524000
1606492800000|2020-11-27 16:00:00|86|85|86|85|86|85|85|84|267000
1606496400000|2020-11-27 17:00:00|85|84|86|85|87|86|85|84|432500
1606500000000|2020-11-27 18:00:00|85|84|87|86|87|86|85|84|226000
1606503600000|2020-11-27 19:00:00|88|87|88|86|88|87|87|86|173500
1606507200000|2020-11-27 20:00:00|87|87|98|97|98|97|87|86|1154000
1606744800000|2020-11-30 14:00:00|117|116|119|118|122|121|111|109|3045000
1606748400000|2020-11-30 15:00:00|120|119|113|112|122|121|113|112|1914500
1606752000000|2020-11-30 16:00:00|114|113|113|111|118|117|112|111|1038000
1606755600000|2020-11-30 17:00:00|112|112|115|114|116|115|111|110|906000
1606759200000|2020-11-30 18:00:00|116|115|114|113|116|115|114|113|493500
1606762800000|2020-11-30 19:00:00|115|114|117|116|117|116|114|113|420500
1606766400000|2020-11-30 20:00:00|116|115|125|124|125|124|116|115|2574500
1606831200000|2020-12-01 14:00:00|122|121|131|129|134|133|117|115|2029300
1606834800000|2020-12-01 15:00:00|128|127|128|126|134|133|122|121|1947600
1606838400000|2020-12-01 16:00:00|127|125|122|121|128|127|121|120|786200
1606842000000|2020-12-01 17:00:00|121|120|121|120|122|121|118|117|886400
1606845600000|2020-12-01 18:00:00|120|119|120|119|123|122|119|118|302400
1606849200000|2020-12-01 19:00:00|121|120|123|122|124|123|120|119|294400
1606852800000|2020-12-01 20:00:00|124|123|124|120|124|123|121|120|517300
1606917600000|2020-12-02 14:00:00|121|121|121|120|124|123|118|117|359500
1606921200000|2020-12-02 15:00:00|120|119|121|120|121|120|118|117|307500
1606924800000|2020-12-02 16:00:00|120|119|119|118|120|119|118|117|493200
1606928400000|2020-12-02 17:00:00|118|117|114|113|119|117|112|111|811400
1606932000000|2020-12-02 18:00:00|115|114|117|116|117|116|115|114|354500
1606935600000|2020-12-02 19:00:00|118|117|117|116|118|117|116|115|241700
1606939200000|2020-12-02 20:00:00|118|117|119|117|120|119|118|117|435500
1607004000000|2020-12-03 14:00:00|123|121|126|125|127|126|122|121|663800
1607007600000|2020-12-03 15:00:00|125|124|126|125|126|125|123|122|544100
1607011200000|2020-12-03 16:00:00|127|126|129|127|131|130|126|125|1497200
1607014800000|2020-12-03 17:00:00|128|128|128|127|129|128|126|125|348200
1607018400000|2020-12-03 18:00:00|127|126|128|127|129|128|127|126|301700
1607022000000|2020-12-03 19:00:00|127|126|129|128|130|129|127|126|406200
1607025600000|2020-12-03 20:00:00|128|127|130|129|130|129|127|126|677800
1607090400000|2020-12-04 14:00:00|123|122|125|124|127|126|123|122|1066900
1607094000000|2020-12-04 15:00:00|124|123|124|123|125|124|122|121|626300
1607097600000|2020-12-04 16:00:00|123|122|124|123|124|123|122|121|349500
1607101200000|2020-12-04 17:00:00|125|124|124|123|125|124|124|123|146700
1607104800000|2020-12-04 18:00:00|125|124|125|124|125|124|124|123|122600
1607108400000|2020-12-04 19:00:00|126|125|127|126|127|126|126|125|316000
1607112000000|2020-12-04 20:00:00|126|125|126|124|126|125|124|123|597600
1607349600000|2020-12-07 14:00:00|128|127|131|130|132|131|128|126|697600
1607353200000|2020-12-07 15:00:00|132|131|142|141|145|144|131|130|2042600
1607356800000|2020-12-07 16:00:00|143|142|144|143|147|146|141|140|996600
1607360400000|2020-12-07 17:00:00|145|144|143|142|145|144|142|141|503200
1607364000000|2020-12-07 18:00:00|144|143|142|141|144|143|138|137|1391600
1607367600000|2020-12-07 19:00:00|141|140|141|140|143|142|141|140|288600
1607371200000|2020-12-07 20:00:00|142|141|146|141|146|145|140|139|923800
1607436000000|2020-12-08 14:00:00|139|137|147|146|149|148|139|137|939700
1607439600000|2020-12-08 15:00:00|148|147|155|154|158|157|147|145|2015200
1607443200000|2020-12-08 16:00:00|154|153|152|151|154|153|149|147|773000
1607446800000|2020-12-08 17:00:00|153|152|155|154|157|156|152|151|450800
1607450400000|2020-12-08 18:00:00|156|155|152|151|156|155|151|150|385200
1607454000000|2020-12-08 19:00:00|153|152|153|151|155|154|152|151|194100
1607457600000|2020-12-08 20:00:00|152|152|140|139|155|153|138|137|1293400
1607522400000|2020-12-09 14:00:00|142|140|136|134|142|141|128|127|2150800
1607526000000|2020-12-09 15:00:00|135|135|133|132|136|135|130|129|1075600
1607529600000|2020-12-09 16:00:00|132|131|135|134|135|134|131|130|387300
1607533200000|2020-12-09 17:00:00|136|135|138|137|145|144|136|135|745300
1607536800000|2020-12-09 18:00:00|139|138|133|132|140|139|132|131|456600
1607540400000|2020-12-09 19:00:00|132|131|135|134|136|134|132|131|216500
1607544000000|2020-12-09 20:00:00|136|135|136|134|138|137|132|131|537400
1607608800000|2020-12-10 14:00:00|125|124|131|130|131|130|125|124|625600
1607612400000|2020-12-10 15:00:00|132|131|127|126|132|131|126|125|1061100
1607616000000|2020-12-10 16:00:00|128|127|131|129|132|131|127|126|552100
1607619600000|2020-12-10 17:00:00|130|130|131|130|132|131|129|128|246400
1607623200000|2020-12-10 18:00:00|132|131|132|131|133|132|131|130|97500
1607626800000|2020-12-10 19:00:00|133|130|135|134|135|134|131|130|188700
1607630400000|2020-12-10 20:00:00|136|135|141|139|142|141|135|135|1143700
1607695200000|2020-12-11 14:00:00|134|133|140|138|140|139|134|133|663500
1607698800000|2020-12-11 15:00:00|141|139|139|137|142|140|137|136|437700
1607702400000|2020-12-11 16:00:00|138|138|134|133|138|138|134|133|361200
1607706000000|2020-12-11 17:00:00|135|134|135|133|136|135|132|131|484000
1607709600000|2020-12-11 18:00:00|134|134|136|135|136|135|134|133|155100
1607713200000|2020-12-11 19:00:00|135|134|134|133|137|136|134|133|215800
1607716800000|2020-12-11 20:00:00|135|132|132|129|135|132|129|128|755400
1607954400000|2020-12-14 14:00:00|144|142|148|146|149|148|143|142|1366600
1607958000000|2020-12-14 15:00:00|147|147|147|146|150|149|146|145|645000
1607961600000|2020-12-14 16:00:00|146|145|143|142|147|146|141|140|727600
1607965200000|2020-12-14 17:00:00|144|141|144|143|146|145|143|141|433800
1607968800000|2020-12-14 18:00:00|145|142|148|147|149|148|144|142|689500
1607972400000|2020-12-14 19:00:00|149|148|147|145|149|148|147|145|316200
1607976000000|2020-12-14 20:00:00|146|146|148|146|148|147|144|143|556900
1608040800000|2020-12-15 14:00:00|152|151|158|156|159|158|151|150|1211700
1608044400000|2020-12-15 15:00:00|157|155|156|155|158|157|155|153|691100
1608048000000|2020-12-15 16:00:00|157|156|157|156|157|156|154|153|336800
1608051600000|2020-12-15 17:00:00|158|157|164|163|165|164|158|157|1219500
1608055200000|2020-12-15 18:00:00|163|162|170|168|171|170|163|162|1300700
1608058800000|2020-12-15 19:00:00|169|169|173|172|174|172|167|166|935500
1608062400000|2020-12-15 20:00:00|174|173|179|178|182|181|173|172|1812900
1608127200000|2020-12-16 14:00:00|206|205|225|224|227|226|206|205|3403000
1608130800000|2020-12-16 15:00:00|226|225|218|216|230|229|215|214|3000200
1608134400000|2020-12-16 16:00:00|219|217|225|224|227|226|219|216|1396800
1608138000000|2020-12-16 17:00:00|226|223|222|221|227|226|217|216|1075900
1608141600000|2020-12-16 18:00:00|221|220|225|223|237|236|220|219|1831800
1608145200000|2020-12-16 19:00:00|224|222|233|232|234|233|222|220|678800
1608148800000|2020-12-16 20:00:00|234|231|234|233|234|233|227|226|1384500
1608213600000|2020-12-17 14:00:00|293|290|297|296|315|314|282|281|3804000
1608217200000|2020-12-17 15:00:00|298|295|292|291|299|298|264|262|3666800
1608220800000|2020-12-17 16:00:00|293|292|292|290|296|295|287|286|1587800
1608224400000|2020-12-17 17:00:00|293|291|293|291|300|299|291|290|1517600
1608228000000|2020-12-17 18:00:00|292|292|289|288|295|294|269|268|1955900
1608231600000|2020-12-17 19:00:00|288|287|288|287|295|294|283|282|1087900
1608235200000|2020-12-17 20:00:00|289|289|265|259|290|289|237|236|3358300
1608300000000|2020-12-18 14:00:00|244|243|246|243|259|256|225|224|1977600
1608303600000|2020-12-18 15:00:00|245|244|259|258|259|258|244|243|1324200
1608307200000|2020-12-18 16:00:00|258|257|275|273|278|277|255|254|1678500
1608310800000|2020-12-18 17:00:00|274|274|277|276|285|284|273|272|1020500
1608314400000|2020-12-18 18:00:00|275|275|270|269|279|278|269|267|647000
1608318000000|2020-12-18 19:00:00|269|268|256|255|274|272|251|250|1147400
1608321600000|2020-12-18 20:00:00|255|254|252|251|256|255|249|248|1934200
1608559200000|2020-12-21 14:00:00|255|253|269|267|274|271|252|251|3240300
1608562800000|2020-12-21 15:00:00|267|268|261|260|269|268|255|254|2023800
1608566400000|2020-12-21 16:00:00|260|259|290|288|290|289|259|258|2716500
1608570000000|2020-12-21 17:00:00|289|287|272|271|294|292|266|265|1983800
1608573600000|2020-12-21 18:00:00|273|272|270|269|274|273|268|266|810200
1608577200000|2020-12-21 19:00:00|269|268|271|270|273|272|266|265|633500
1608580800000|2020-12-21 20:00:00|270|269|265|264|271|270|265|263|1667700
1608645600000|2020-12-22 14:00:00|287|284|273|271|287|285|271|270|1804900
1608649200000|2020-12-22 15:00:00|272|272|274|273|283|282|270|268|1722900
1608652800000|2020-12-22 16:00:00|275|274|272|270|278|277|266|265|1016900
1608656400000|2020-12-22 17:00:00|271|271|273|272|274|273|270|269|340600
1608660000000|2020-12-22 18:00:00|274|273|280|279|283|282|273|270|747800
1608663600000|2020-12-22 19:00:00|279|278|278|277|281|280|276|275|557100
1608667200000|2020-12-22 20:00:00|277|276|286|285|288|286|277|276|1164900
1608732000000|2020-12-23 14:00:00|290|288|277|275|290|288|273|272|1069200
1608735600000|2020-12-23 15:00:00|278|276|268|265|280|279|241|240|2035700
1608739200000|2020-12-23 16:00:00|267|266|250|249|270|269|249|248|1080800
1608742800000|2020-12-23 17:00:00|249|248|259|258|260|258|244|243|1067600
1608746400000|2020-12-23 18:00:00|258|257|259|257|264|263|258|257|300700
1608750000000|2020-12-23 19:00:00|258|256|260|259|264|262|254|253|358700
1608753600000|2020-12-23 20:00:00|261|260|247|239|264|262|241|239|1205700
1608818400000|2020-12-24 14:00:00|230|226|218|216|234|232|207|206|2668100
1608822000000|2020-12-24 15:00:00|217|217|201|200|221|220|197|196|2724500
1608825600000|2020-12-24 16:00:00|202|201|216|215|216|215|201|200|1348700
1608829200000|2020-12-24 17:00:00|217|216|216|212|223|222|212|210|1234000
1609250400000|2020-12-29 14:00:00|272|271|256|255|276|275|254|253|1857800
1609254000000|2020-12-29 15:00:00|255|254|240|239|256|255|232|231|2466100
1609257600000|2020-12-29 16:00:00|241|240|243|242|248|247|237|236|997300
1609261200000|2020-12-29 17:00:00|244|243|244|243|245|244|242|240|354700
1609264800000|2020-12-29 18:00:00|245|244|248|246|254|253|245|244|740900
1609268400000|2020-12-29 19:00:00|249|247|255|254|255|254|246|245|470600
1609272000000|2020-12-29 20:00:00|256|253|251|250|256|255|249|248|896700
1609336800000|2020-12-30 14:00:00|261|258|270|268|271|270|256|255|1023200
1609340400000|2020-12-30 15:00:00|269|269|258|257|270|269|257|255|1011700
1609344000000|2020-12-30 16:00:00|259|258|255|254|260|259|252|250|683900
1609347600000|2020-12-30 17:00:00|254|253|262|261|262|261|253|252|559800
1609351200000|2020-12-30 18:00:00|263|260|261|260|264|262|259|258|479200
1609354800000|2020-12-30 19:00:00|262|261|258|257|265|264|256|255|926000
1609358400000|2020-12-30 20:00:00|257|256|252|251|258|257|251|250|1085400
1609423200000|2020-12-31 14:00:00|237|235|242|241|246|245|234|231|1179300
1609426800000|2020-12-31 15:00:00|241|240|235|233|245|243|231|230|1254000
1609430400000|2020-12-31 16:00:00|236|234|227|226|236|235|227|226|635000
1609434000000|2020-12-31 17:00:00|228|227|236|235|239|238|227|226|599200
1609437600000|2020-12-31 18:00:00|237|236|236|235|237|236|233|231|294600
1609441200000|2020-12-31 19:00:00|237|236|241|239|242|240|235|234|367700
1609444800000|2020-12-31 20:00:00|240|240|241|239|242|240|238|236|417700
1609768800000|2021-01-04 14:00:00|274|270|273|271|280|279|265|264|2150700
1609772400000|2021-01-04 15:00:00|272|272|262|261|275|273|259|258|1237800
1609776000000|2021-01-04 16:00:00|261|260|255|254|261|261|249|248|1186900
1609779600000|2021-01-04 17:00:00|254|253|250|249|256|255|246|245|650200
1609783200000|2021-01-04 18:00:00|251|250|258|256|259|258|250|248|703300
1609786800000|2021-01-04 19:00:00|257|257|255|254|257|257|254|253|388000
1609790400000|2021-01-04 20:00:00|256|255|253|252|265|264|250|249|1408200
1609855200000|2021-01-05 14:00:00|251|250|258|256|259|258|244|243|919500
1609858800000|2021-01-05 15:00:00|257|257|255|254|260|259|253|251|840700
1609862400000|2021-01-05 16:00:00|254|253|262|261|265|263|254|253|722400
1609866000000|2021-01-05 17:00:00|263|262|267|265|267|266|262|261|954100
1609869600000|2021-01-05 18:00:00|268|266|270|269|270|269|267|265|539200
1609873200000|2021-01-05 19:00:00|269|268|267|266|270|269|267|266|597900
1609876800000|2021-01-05 20:00:00|268|265|269|268|270|269|263|261|1006000
1609941600000|2021-01-06 14:00:00|275|273|288|285|295|294|274|273|1799300
1609945200000|2021-01-06 15:00:00|287|286|288|287|289|288|281|280|1002200
1609948800000|2021-01-06 16:00:00|289|286|287|286|290|289|286|285|573100
1609952400000|2021-01-06 17:00:00|288|287|289|288|289|288|287|286|543000
1609956000000|2021-01-06 18:00:00|290|289|289|288|291|290|288|287|532700
1609959600000|2021-01-06 19:00:00|288|287|272|271|289|288|271|270|1596000
1609963200000|2021-01-06 20:00:00|273|272|276|273|276|275|269|268|1217600
1610028000000|2021-01-07 14:00:00|292|290|293|292|298|297|286|285|1734400
1610031600000|2021-01-07 15:00:00|292|291|297|296|297|296|288|286|2721200
1610035200000|2021-01-07 16:00:00|298|297|300|299|309|308|297|296|2689800
1610038800000|2021-01-07 17:00:00|301|300|307|306|308|307|299|298|1177800
1610042400000|2021-01-07 18:00:00|308|307|297|295|324|323|282|281|4289900
1610046000000|2021-01-07 19:00:00|298|296|303|302|305|304|286|285|1546300
1610049600000|2021-01-07 20:00:00|304|303|310|308|310|309|296|295|1856000
1610114400000|2021-01-08 14:00:00|324|323|350|349|350|349|322|321|2823200
1610118000000|2021-01-08 15:00:00|349|348|334|333|351|350|327|326|2779200
1610121600000|2021-01-08 16:00:00|335|334|343|342|344|343|331|330|1120900
1610125200000|2021-01-08 17:00:00|342|341|344|343|346|345|340|339|1156600
1610128800000|2021-01-08 18:00:00|345|344|320|319|346|345|312|310|2951100
1610132400000|2021-01-08 19:00:00|321|320|329|327|333|331|320|319|1187500
1610136000000|2021-01-08 20:00:00|328|326|338|335|338|336|321|320|1592200
1610373600000|2021-01-11 14:00:00|256|253|295|294|300|299|254|250|3054000
1610377200000|2021-01-11 15:00:00|296|295|277|276|303|302|277|276|2500400
1610380800000|2021-01-11 16:00:00|276|275|278|277|281|280|265|263|2316300
1610384400000|2021-01-11 17:00:00|277|276|292|291|295|294|276|275|1377800
1610388000000|2021-01-11 18:00:00|293|292|290|289|294|293|288|287|777200
1610391600000|2021-01-11 19:00:00|291|290|282|281|291|290|280|278|929300
1610395200000|2021-01-11 20:00:00|281|280|283|281|284|282|273|272|1394400
1610460000000|2021-01-12 14:00:00|288|286|285|284|294|293|281|280|1325800
1610463600000|2021-01-12 15:00:00|286|285|292|291|294|293|284|283|1350500
1610467200000|2021-01-12 16:00:00|293|292|298|297|298|297|291|290|1347200
1610470800000|2021-01-12 17:00:00|299|298|303|302|305|304|297|296|914300
1610474400000|2021-01-12 18:00:00|304|303|302|301|309|308|300|299|851100
1610478000000|2021-01-12 19:00:00|301|300|298|297|302|301|294|293|569900
1610481600000|2021-01-12 20:00:00|297|296|300|299|300|299|294|293|726700
1610546400000|2021-01-13 14:00:00|296|293|293|292|303|300|291|290|776800
1610550000000|2021-01-13 15:00:00|292|291|291|290|294|293|289|288|892500
1610553600000|2021-01-13 16:00:00|290|289|288|287|292|291|286|285|539800
1610557200000|2021-01-13 17:00:00|287|286|289|288|293|292|286|285|408300
1610560800000|2021-01-13 18:00:00|290|289|297|296|299|298|289|288|851000
1610564400000|2021-01-13 19:00:00|298|297|299|298|300|299|296|294|418600
1610568000000|2021-01-13 20:00:00|298|297|299|297|299|298|293|292|748400
1610632800000|2021-01-14 14:00:00|317|315|324|323|330|329|317|315|1440700
1610636400000|2021-01-14 15:00:00|325|324|322|321|326|325|322|321|901000
1610640000000|2021-01-14 16:00:00|323|322|318|316|324|323|317|316|824400
1610643600000|2021-01-14 17:00:00|317|317|317|316|320|319|315|314|573800
1610647200000|2021-01-14 18:00:00|316|315|313|312|317|316|308|307|742100
1610650800000|2021-01-14 19:00:00|314|313|318|317|318|317|312|311|615900
1610654400000|2021-01-14 20:00:00|319|318|312|309|319|318|310|309|914400
1610719200000|2021-01-15 14:00:00|288|285|291|290|295|293|287|285|1157000
1610722800000|2021-01-15 15:00:00|292|291|281|280|292|291|281|280|1545400
1610726400000|2021-01-15 16:00:00|282|281|283|282|284|283|277|276|1269900
1610730000000|2021-01-15 17:00:00|282|281|284|283|284|283|281|280|356100
1610733600000|2021-01-15 18:00:00|285|284|286|285|288|287|283|282|475500
1610737200000|2021-01-15 19:00:00|285|284|287|286|288|287|284|282|499000
1610740800000|2021-01-15 20:00:00|286|285|285|284|287|286|282|281|946000
1610978400000|2021-01-18 14:00:00|303|300|295|294|303|300|293|292|567000
1610982000000|2021-01-18 15:00:00|296|295|296|295|296|295|291|290|661400
1610985600000|2021-01-18 16:00:00|297|296|295|294|300|298|294|293|569700
1610989200000|2021-01-18 17:00:00|294|293|293|292|294|293|292|290|498600
1610992800000|2021-01-18 18:00:00|294|291|292|291|294|293|291|290|172800
1610996400000|2021-01-18 19:00:00|293|292|293|292|294|293|292|291|93400
1611000000000|2021-01-18 20:00:00|292|291|294|293|294|293|292|291|230200
1611064800000|2021-01-19 14:00:00|305|303|310|309|315|314|305|301|1173400
1611068400000|2021-01-19 15:00:00|311|310|307|306|311|310|304|303|648500
1611072000000|2021-01-19 16:00:00|308|307|309|308|310|309|307|306|457700
1611075600000|2021-01-19 17:00:00|308|307|306|305|309|308|306|305|373700
1611079200000|2021-01-19 18:00:00|307|306|303|302|307|306|302|301|406000
1611082800000|2021-01-19 19:00:00|304|303|306|305|306|305|303|302|263900
1611086400000|2021-01-19 20:00:00|305|304|304|302|307|306|303|302|480600
1611151200000|2021-01-20 14:00:00|294|291|289|288|298|296|286|285|1087600
1611154800000|2021-01-20 15:00:00|290|287|269|267|290|289|265|263|2122700
1611158400000|2021-01-20 16:00:00|268|268|277|276|278|277|256|255|1829700
1611162000000|2021-01-20 17:00:00|276|275|281|280|285|284|273|272|878200
1611165600000|2021-01-20 18:00:00|282|281|282|281|283|282|279|278|392700
1611169200000|2021-01-20 19:00:00|283|282|286|285|286|285|281|280|218300
1611172800000|2021-01-20 20:00:00|285|284|287|285|290|288|285|284|467800
1611237600000|2021-01-21 14:00:00|234|231|234|233|247|245|232|231|2191500
1611241200000|2021-01-21 15:00:00|233|232|242|241|247|246|231|230|1585300
1611244800000|2021-01-21 16:00:00|243|242|243|242|253|252|241|240|1231700
1611248400000|2021-01-21 17:00:00|244|243|247|246|248|247|241|240|775700
1611252000000|2021-01-21 18:00:00|248|245|242|241|248|246|242|241|509500
1611255600000|2021-01-21 19:00:00|243|242|251|250|252|251|243|242|694000
1611259200000|2021-01-21 20:00:00|250|249|244|242|252|251|243|241|943200
1611324000000|2021-01-22 14:00:00|253|250|262|261|265|263|253|250|882400
1611327600000|2021-01-22 15:00:00|261|260|257|256|265|264|256|255|929000
1611331200000|2021-01-22 16:00:00|256|255|255|254|257|256|252|250|496100
1611334800000|2021-01-22 17:00:00|254|253|252|251|255|254|252|250|317200
1611338400000|2021-01-22 18:00:00|253|252|257|256|259|257|252|251|318100
1611342000000|2021-01-22 19:00:00|258|257|258|257|260|259|256|255|444800
1611345600000|2021-01-22 20:00:00|257|256|258|257|259|258|255|254|632100
1611583200000|2021-01-25 14:00:00|280|276|277|275|282|280|274|273|809100
1611586800000|2021-01-25 15:00:00|276|276|270|269|277|276|269|268|764800
1611590400000|2021-01-25 16:00:00|269|268|264|263|270|269|255|254|981100
1611594000000|2021-01-25 17:00:00|263|262|258|257|266|265|256|255|354600
1611597600000|2021-01-25 18:00:00|259|258|260|259|263|262|256|255|294100
1611601200000|2021-01-25 19:00:00|259|258|260|259|262|261|259|257|135800
1611604800000|2021-01-25 20:00:00|259|258|262|259|262|260|253|252|615000
1611669600000|2021-01-26 14:00:00|251|248|250|249|254|252|242|241|651400
1611673200000|2021-01-26 15:00:00|251|250|254|253|256|255|250|249|303500
1611676800000|2021-01-26 16:00:00|253|252|259|258|260|258|251|250|407700
1611680400000|2021-01-26 17:00:00|258|257|258|257|260|259|256|255|150900
1611684000000|2021-01-26 18:00:00|259|258|257|256|260|259|256|255|111100
1611687600000|2021-01-26 19:00:00|256|255|254|253|258|257|252|251|127700
1611691200000|2021-01-26 20:00:00|253|252|255|252|255|254|250|249|367000
1611756000000|2021-01-27 14:00:00|236|234|231|230|243|241|223|221|1007000
1611759600000|2021-01-27 15:00:00|232|231|245|243|246|245|232|231|951300
1611763200000|2021-01-27 16:00:00|244|244|242|240|246|245|241|240|308900
1611766800000|2021-01-27 17:00:00|241|239|234|233|242|239|234|233|541000
1611770400000|2021-01-27 18:00:00|235|234|232|231|235|234|230|229|443100
1611774000000|2021-01-27 19:00:00|233|230|228|227|234|233|227|226|566600
1611777600000|2021-01-27 20:00:00|227|226|229|226|230|229|225|224|815800
1611842400000|2021-01-28 14:00:00|230|227|233|232|235|234|228|226|364900
1611846000000|2021-01-28 15:00:00|232|231|240|239|243|242|232|231|526700
1611849600000|2021-01-28 16:00:00|241|240|252|251|252|251|240|239|793300
1611853200000|2021-01-28 17:00:00|251|250|256|255|256|255|249|248|618600
1611856800000|2021-01-28 18:00:00|257|256|253|252|257|256|251|250|345200
1611860400000|2021-01-28 19:00:00|254|253|259|258|259|258|253|252|553600
1611864000000|2021-01-28 20:00:00|260|259|262|260|263|262|258|256|768700
1611928800000|2021-01-29 14:00:00|292|288|278|277|292|291|272|271|1300600
1611932400000|2021-01-29 15:00:00|277|276|279|278|282|281|276|275|794100
1611936000000|2021-01-29 16:00:00|278|277|275|274|281|280|272|271|683300
1611939600000|2021-01-29 17:00:00|274|273|253|252|275|274|252|251|909400
1611943200000|2021-01-29 18:00:00|254|253|256|255|258|257|251|250|627500
1611946800000|2021-01-29 19:00:00|257|256|254|253|259|258|250|249|486800
1611950400000|2021-01-29 20:00:00|255|254|245|242|257|256|243|241|1192300
1612188000000|2021-02-01 14:00:00|246|241|240|239|249|247|239|238|844600
1612191600000|2021-02-01 15:00:00|239|238|232|231|239|238|231|230|814500
1612195200000|2021-02-01 16:00:00|231|230|237|236|238|237|231|230|585600
1612198800000|2021-02-01 17:00:00|238|237|238|237|238|237|234|233|420400
1612202400000|2021-02-01 18:00:00|237|236|237|236|238|237|236|235|223700
1612206000000|2021-02-01 19:00:00|236|235|238|237|238|237|236|235|244000
1612209600000|2021-02-01 20:00:00|239|238|241|240|241|240|238|237|566500
1612274400000|2021-02-02 14:00:00|255|254|257|256|258|257|247|245|735000
1612278000000|2021-02-02 15:00:00|258|257|254|253|259|258|252|251|810200
1612281600000|2021-02-02 16:00:00|255|254|267|266|267|266|254|253|935400
1612285200000|2021-02-02 17:00:00|266|265|261|260|268|267|257|256|609900
1612288800000|2021-02-02 18:00:00|262|261|268|267|268|267|262|261|571400
1612292400000|2021-02-02 19:00:00|267|266|270|269|270|269|267|266|426500
1612296000000|2021-02-02 20:00:00|271|270|271|270|276|275|267|266|1069000
1612360800000|2021-02-03 14:00:00|282|281|285|283|285|284|277|275|700000
1612364400000|2021-02-03 15:00:00|284|284|285|284|285|284|281|280|780400
1612368000000|2021-02-03 16:00:00|284|283|288|287|289|288|284|283|765500
1612371600000|2021-02-03 17:00:00|289|288|286|285|289|288|286|285|272200
1612375200000|2021-02-03 18:00:00|287|286|287|286|288|287|286|285|280300
1612378800000|2021-02-03 19:00:00|286|285|282|281|287|286|281|280|432000
1612382400000|2021-02-03 20:00:00|281|280|285|283|285|284|279|278|658300
1612447200000|2021-02-04 14:00:00|292|287|282|281|292|291|281|280|777100
1612450800000|2021-02-04 15:00:00|281|280|278|277|283|282|276|275|704800
1612454400000|2021-02-04 16:00:00|277|276|281|280|282|281|276|275|352400
1612458000000|2021-02-04 17:00:00|282|281|280|278|282|281|277|276|329900
1612461600000|2021-02-04 18:00:00|279|279|280|279|282|281|279|278|245000
1612465200000|2021-02-04 19:00:00|279|278|280|279|280|279|277|276|551400
1612468800000|2021-02-04 20:00:00|279|278|282|278|282|281|277|276|904700
1612533600000|2021-02-05 14:00:00|288|285|284|283|288|287|283|282|571000
1612537200000|2021-02-05 15:00:00|283|282|280|279|283|282|279|278|476700
1612540800000|2021-02-05 16:00:00|279|278|282|281|282|281|279|278|301300
1612544400000|2021-02-05 17:00:00|281|280|280|279|282|281|280|279|189900
1612548000000|2021-02-05 18:00:00|281|280|280|279|282|281|280|279|313800
1612551600000|2021-02-05 19:00:00|281|280|280|279|281|280|280|279|351900
1612555200000|2021-02-05 20:00:00|279|278|280|278|281|280|279|278|528200
1612792800000|2021-02-08 14:00:00|308|307|305|304|313|312|303|302|1638300
1612796400000|2021-02-08 15:00:00|304|303|305|304|308|307|302|301|1360000
1612800000000|2021-02-08 16:00:00|306|305|305|304|306|305|304|303|713300
1612803600000|2021-02-08 17:00:00|304|303|296|295|305|304|296|295|1069400
1612807200000|2021-02-08 18:00:00|297|296|299|298|300|299|297|296|380000
1612810800000|2021-02-08 19:00:00|300|299|299|298|300|299|296|295|545500
1612814400000|2021-02-08 20:00:00|298|297|300|299|300|299|296|295|786700
1612879200000|2021-02-09 14:00:00|310|308|310|309|310|309|308|307|914600
1612882800000|2021-02-09 15:00:00|309|308|315|314|315|314|308|307|1559800
1612886400000|2021-02-09 16:00:00|316|315|316|315|320|319|312|311|1154600
1612890000000|2021-02-09 17:00:00|315|314|317|316|317|316|314|313|591500
1612893600000|2021-02-09 18:00:00|316|315|318|317|320|319|316|315|750600
1612897200000|2021-02-09 19:00:00|319|318|320|319|320|319|317|316|699700
1612900800000|2021-02-09 20:00:00|321|320|336|335|338|337|321|320|1725900
1612965600000|2021-02-10 14:00:00|338|336|319|318|339|337|307|305|1718400
1612969200000|2021-02-10 15:00:00|318|317|304|303|319|318|286|285|2077200
1612972800000|2021-02-10 16:00:00|305|304|314|313|315|314|302|301|785500
1612976400000|2021-02-10 17:00:00|313|312|316|315|318|317|311|310|453900
1612980000000|2021-02-10 18:00:00|315|314|315|314|318|317|313|312|358100
1612983600000|2021-02-10 19:00:00|316|315|315|314|316|315|311|310|336000
1612987200000|2021-02-10 20:00:00|314|313|314|313|315|314|313|312|543600
1613052000000|2021-02-11 14:00:00|328|327|328|327|334|333|319|318|1320500
1613055600000|2021-02-11 15:00:00|327|326|330|328|332|331|324|323|992900
1613059200000|2021-02-11 16:00:00|329|329|325|324|330|329|324|323|597300
1613062800000|2021-02-11 17:00:00|326|323|317|316|326|324|308|306|749700
1613066400000|2021-02-11 18:00:00|316|315|324|323|328|327|316|315|441400
1613070000000|2021-02-11 19:00:00|323|322|330|329|330|329|322|321|414900
1613073600000|2021-02-11 20:00:00|329|328|328|325|333|332|327|325|1025900
1613138400000|2021-02-12 14:00:00|325|321|327|326|339|338|325|321|910100
1613142000000|2021-02-12 15:00:00|328|327|348|347|350|349|327|326|1268800
1613145600000|2021-02-12 16:00:00|347|346|365|364|365|364|345|344|2142800
1613149200000|2021-02-12 17:00:00|366|365|393|392|393|392|366|364|2546300
1613152800000|2021-02-12 18:00:00|394|391|382|381|394|393|380|379|1440900
1613156400000|2021-02-12 19:00:00|383|380|398|397|399|398|380|379|1203800
1613160000000|2021-02-12 20:00:00|399|398|398|397|399|398|381|380|2559600
1613484000000|2021-02-16 14:00:00|440|436|495|493|495|494|438|435|3572800
1613487600000|2021-02-16 15:00:00|494|494|488|487|495|494|484|483|2700400
1613491200000|2021-02-16 16:00:00|487|486|451|450|492|491|449|448|2662000
1613494800000|2021-02-16 17:00:00|452|449|482|481|483|482|449|448|1199500
1613498400000|2021-02-16 18:00:00|483|480|478|477|483|481|458|457|1288700
1613502000000|2021-02-16 19:00:00|479|476|484|483|485|484|477|476|793500
1613505600000|2021-02-16 20:00:00|485|484|484|479|488|487|477|476|1263900
1613570400000|2021-02-17 14:00:00|520|518|541|540|557|556|520|518|2425400
1613574000000|2021-02-17 15:00:00|540|539|532|531|545|544|528|527|1808000
1613577600000|2021-02-17 16:00:00|533|532|529|528|536|535|509|507|1831000
1613581200000|2021-02-17 17:00:00|528|527|533|532|533|532|523|522|545600
1613584800000|2021-02-17 18:00:00|534|533|541|540|541|540|533|532|770200
1613588400000|2021-02-17 19:00:00|540|538|559|558|560|559|540|538|1641900
1613592000000|2021-02-17 20:00:00|560|559|596|595|604|603|560|559|3950700
1613656800000|2021-02-18 14:00:00|580|575|594|593|594|593|523|520|2465900
1613660400000|2021-02-18 15:00:00|595|594|563|562|596|595|541|540|2164200
1613664000000|2021-02-18 16:00:00|564|563|597|595|598|597|557|556|1275100
1613667600000|2021-02-18 17:00:00|596|596|593|592|598|597|582|580|812100
1613671200000|2021-02-18 18:00:00|592|591|626|625|636|635|588|587|1414500
1613674800000|2021-02-18 19:00:00|625|624|634|632|661|660|623|622|2178700
1613678400000|2021-02-18 20:00:00|635|633|607|604|646|644|598|597|1701700
1613743200000|2021-02-19 14:00:00|642|640|678|676|682|681|641|634|1794400
1613746800000|2021-02-19 15:00:00|677|675|685|684|685|684|662|661|1985800
1613750400000|2021-02-19 16:00:00|686|683|700|699|725|724|685|683|2875100
1613754000000|2021-02-19 17:00:00|701|700|697|696|718|716|692|691|1283000
1613757600000|2021-02-19 18:00:00|698|695|710|709|712|711|693|692|953800
1613761200000|2021-02-19 19:00:00|711|710|687|686|713|712|672|671|1224900
1613764800000|2021-02-19 20:00:00|688|687|680|675|690|689|659|657|1757100
1614002400000|2021-02-22 14:00:00|565|562|694|692|694|693|537|526|2857700
1614006000000|2021-02-22 15:00:00|693|691|669|668|719|717|659|657|3457900
1614009600000|2021-02-22 16:00:00|670|667|665|663|677|676|642|640|1583400
1614013200000|2021-02-22 17:00:00|664|664|610|608|664|664|606|605|1807700
1614016800000|2021-02-22 18:00:00|609|607|635|633|657|654|584|582|1838100
1614020400000|2021-02-22 19:00:00|634|632|635|634|644|643|631|630|596500
1614024000000|2021-02-22 20:00:00|634|633|628|627|648|646|617|616|1288600
1614088800000|2021-02-23 14:00:00|539|530|475|470|543|541|443|441|4304400
1614092400000|2021-02-23 15:00:00|474|472|539|538|563|562|473|470|3350300
1614096000000|2021-02-23 16:00:00|540|537|493|492|546|544|490|489|2103100
1614099600000|2021-02-23 17:00:00|492|491|491|490|512|511|486|485|1374400
1614103200000|2021-02-23 18:00:00|492|491|487|486|503|502|486|485|867300
1614106800000|2021-02-23 19:00:00|488|485|454|452|495|493|451|450|1764900
1614110400000|2021-02-23 20:00:00|453|451|490|487|504|503|443|442|2492800
1614175200000|2021-02-24 14:00:00|550|548|551|549|566|564|535|534|1474600
1614178800000|2021-02-24 15:00:00|549|550|545|544|553|551|518|516|1561400
1614182400000|2021-02-24 16:00:00|544|543|547|546|553|552|542|541|880400
1614186000000|2021-02-24 17:00:00|546|545|553|552|562|561|546|545|734500
1614189600000|2021-02-24 18:00:00|554|553|553|552|557|556|549|548|494400
1614193200000|2021-02-24 19:00:00|552|551|540|539|553|552|539|538|347500
1614196800000|2021-02-24 20:00:00|539|538|540|535|543|542|532|531|724800
1614261600000|2021-02-25 14:00:00|569|566|576|575|597|595|563|562|1049300
1614265200000|2021-02-25 15:00:00|577|576|572|570|587|586|560|558|1077500
1614268800000|2021-02-25 16:00:00|573|571|562|561|580|579|561|560|518900
1614272400000|2021-02-25 17:00:00|561|560|509|507|563|561|504|503|1302500
1614276000000|2021-02-25 18:00:00|508|506|510|509|536|535|506|505|934000
1614279600000|2021-02-25 19:00:00|511|510|517|516|524|523|499|497|874400
1614283200000|2021-02-25 20:00:00|516|515|510|506|518|517|487|486|1161300
1614348000000|2021-02-26 14:00:00|480|470|481|479|504|503|473|470|789700
1614351600000|2021-02-26 15:00:00|480|478|480|479|486|485|453|451|1588800
1614355200000|2021-02-26 16:00:00|481|480|503|502|509|508|481|480|1007400
1614358800000|2021-02-26 17:00:00|502|501|493|491|512|511|492|491|532900
1614362400000|2021-02-26 18:00:00|492|492|490|489|499|498|484|483|421500
1614366000000|2021-02-26 19:00:00|491|490|483|482|491|490|473|472|746600
1614369600000|2021-02-26 20:00:00|484|481|482|480|491|490|474|473|758400
1614607200000|2021-03-01 14:00:00|542|540|523|521|543|541|518|517|882200
1614610800000|2021-03-01 15:00:00|524|523|542|541|544|543|524|521|1072800
1614614400000|2021-03-01 16:00:00|543|542|539|538|550|549|535|534|852200
1614618000000|2021-03-01 17:00:00|538|537|533|532|541|540|531|530|368600
1614621600000|2021-03-01 18:00:00|534|531|533|531|539|538|530|529|350100
1614625200000|2021-03-01 19:00:00|534|532|542|541|544|543|533|531|416200
1614628800000|2021-03-01 20:00:00|543|542|573|570|574|573|543|542|1227600
1614693600000|2021-03-02 14:00:00|610|608|607|605|627|626|596|595|1350300
1614697200000|2021-03-02 15:00:00|608|606|585|584|609|608|573|572|1116700
1614700800000|2021-03-02 16:00:00|586|585|543|541|593|592|539|538|957100
1614704400000|2021-03-02 17:00:00|544|542|564|563|570|569|539|537|932600
1614708000000|2021-03-02 18:00:00|565|564|551|550|570|569|547|545|438500
1614711600000|2021-03-02 19:00:00|552|549|550|549|557|556|543|542|349800
1614715200000|2021-03-02 20:00:00|549|548|551|547|557|555|540|539|558900
1614780000000|2021-03-03 14:00:00|586|582|572|570|596|593|554|552|1104000
1614783600000|2021-03-03 15:00:00|574|568|567|566|576|575|560|559|686800
1614787200000|2021-03-03 16:00:00|568|567|572|571|580|579|568|567|790800
1614790800000|2021-03-03 17:00:00|571|570|567|566|575|574|558|557|536700
1614794400000|2021-03-03 18:00:00|566|565|564|562|573|572|557|556|278600
1614798000000|2021-03-03 19:00:00|563|561|558|557|564|561|544|543|481400
1614801600000|2021-03-03 20:00:00|557|556|547|543|557|556|534|533|769500
1614866400000|2021-03-04 14:00:00|525|523|498|497|538|536|491|490|744600
1614870000000|2021-03-04 15:00:00|497|496|499|498|516|514|462|461|1770800
1614873600000|2021-03-04 16:00:00|500|497|506|504|511|510|489|488|487600
1614877200000|2021-03-04 17:00:00|507|505|475|474|510|509|468|467|688100
1614880800000|2021-03-04 18:00:00|476|473|423|421|476|473|423|421|1902400
1614884400000|2021-03-04 19:00:00|422|422|455|454|456|455|401|400|1701400
1614888000000|2021-03-04 20:00:00|456|455|450|448|464|462|433|432|1281200
1614952800000|2021-03-05 14:00:00|464|462|409|408|465|462|405|404|1183500
1614956400000|2021-03-05 15:00:00|410|407|379|377|425|423|360|358|2568400
1614960000000|2021-03-05 16:00:00|380|378|380|379|380|379|334|333|2462100
1614963600000|2021-03-05 17:00:00|379|378|392|391|392|391|362|361|1484700
1614967200000|2021-03-05 18:00:00|393|392|411|410|419|417|384|383|1481700
1614970800000|2021-03-05 19:00:00|412|411|431|430|435|432|393|392|850400
1614974400000|2021-03-05 20:00:00|432|431|445|443|445|444|423|422|1205500
1615212000000|2021-03-08 14:00:00|473|469|477|475|480|479|448|447|1118800
1615215600000|2021-03-08 15:00:00|478|476|510|508|524|523|471|470|1691700
1615219200000|2021-03-08 16:00:00|509|509|488|487|514|512|482|481|873900
1615222800000|2021-03-08 17:00:00|489|488|486|485|496|495|486|485|370000
1615226400000|2021-03-08 18:00:00|487|486|479|478|500|499|478|477|416700
1615230000000|2021-03-08 19:00:00|478|477|497|496|503|502|477|476|551400
1615233600000|2021-03-08 20:00:00|498|497|504|500|505|503|488|486|678400
1615298400000|2021-03-09 14:00:00|550|545|558|557|563|562|544|541|1259400
1615302000000|2021-03-09 15:00:00|557|556|535|534|558|556|535|534|1045500
1615305600000|2021-03-09 16:00:00|536|535|545|544|549|548|534|532|602500
1615309200000|2021-03-09 17:00:00|544|543|539|538|550|549|538|537|481600
1615312800000|2021-03-09 18:00:00|538|537|534|533|544|543|531|530|447300
1615316400000|2021-03-09 19:00:00|533|532|531|530|538|537|530|529|395800
1615320000000|2021-03-09 20:00:00|530|529|534|531|550|549|529|527|859000
1615384800000|2021-03-10 14:00:00|555|554|537|535|561|560|534|532|998900
1615388400000|2021-03-10 15:00:00|538|536|510|509|541|540|503|500|1305200
1615392000000|2021-03-10 16:00:00|511|510|520|519|525|523|507|506|654300
1615395600000|2021-03-10 17:00:00|519|518|506|505|523|521|504|503|513300
1615399200000|2021-03-10 18:00:00|505|504|503|501|507|506|494|493|664900
1615402800000|2021-03-10 19:00:00|502|502|520|519|530|529|502|501|540400
1615406400000|2021-03-10 20:00:00|519|518|504|500|523|522|498|497|914600
1615471200000|2021-03-11 14:00:00|500|501|506|505|523|522|500|500|599600
1615474800000|2021-03-11 15:00:00|507|506|508|507|518|516|504|503|507400
1615478400000|2021-03-11 16:00:00|509|508|504|503|510|509|504|503|222700
1615482000000|2021-03-11 17:00:00|503|502|505|503|507|506|497|496|329700
1615485600000|2021-03-11 18:00:00|504|504|507|506|513|512|501|500|450300
1615489200000|2021-03-11 19:00:00|508|507|503|502|509|508|502|501|293300
1615492800000|2021-03-11 20:00:00|504|503|506|503|506|505|501|500|408300
1615557600000|2021-03-12 14:00:00|475|472|482|481|487|486|471|470|461000
1615561200000|2021-03-12 15:00:00|483|482|483|482|485|483|476|475|641800
1615564800000|2021-03-12 16:00:00|484|483|488|487|496|495|484|483|429300
1615568400000|2021-03-12 17:00:00|487|486|488|487|495|494|484|483|299700
1615572000000|2021-03-12 18:00:00|487|486|489|488|495|494|487|486|153000
1615575600000|2021-03-12 19:00:00|490|489|486|485|491|490|486|485|284400
1615579200000|2021-03-12 20:00:00|485|484|488|485|488|487|481|480|490200
1615813200000|2021-03-15 13:00:00|494|492|497|496|508|506|489|488|553100
1615816800000|2021-03-15 14:00:00|496|495|494|493|500|499|494|493|616400
1615820400000|2021-03-15 15:00:00|495|494|489|488|495|494|483|482|328700
1615824000000|2021-03-15 16:00:00|488|487|489|488|491|490|486|485|149400
1615827600000|2021-03-15 17:00:00|490|489|488|487|490|489|481|480|283800
1615831200000|2021-03-15 18:00:00|487|486|486|485|490|489|483|482|199300
1615834800000|2021-03-15 19:00:00|485|484|484|482|487|486|479|478|451000
1615899600000|2021-03-16 13:00:00|475|466|452|451|480|479|439|437|909200
1615903200000|2021-03-16 14:00:00|451|450|465|463|466|465|446|445|438000
1615906800000|2021-03-16 15:00:00|466|464|463|460|468|467|461|460|263100
1615910400000|2021-03-16 16:00:00|462|461|458|456|463|462|455|454|131300
1615914000000|2021-03-16 17:00:00|459|457|455|453|460|459|454|453|90000
1615917600000|2021-03-16 18:00:00|454|452|449|447|455|453|446|445|231700
1615921200000|2021-03-16 19:00:00|448|446|450|446|455|454|447|446|214200
1615986000000|2021-03-17 13:00:00|440|430|428|427|440|437|413|411|531200
1615989600000|2021-03-17 14:00:00|429|428|423|422|432|431|418|417|407400
1615993200000|2021-03-17 15:00:00|424|423|431|430|438|437|422|421|381900
1615996800000|2021-03-17 16:00:00|432|431|443|442|449|448|428|427|372900
1616000400000|2021-03-17 17:00:00|442|441|447|445|449|448|442|441|133400
1616004000000|2021-03-17 18:00:00|449|446|485|483|489|487|448|446|966600
1616007600000|2021-03-17 19:00:00|486|484|485|483|489|488|472|471|986100
1616072400000|2021-03-18 13:00:00|480|474|469|468|480|477|456|455|541900
1616076000000|2021-03-18 14:00:00|470|469|473|472|474|473|462|461|417900
1616079600000|2021-03-18 15:00:00|472|471|493|492|495|494|472|471|509700
1616083200000|2021-03-18 16:00:00|494|493|477|476|499|498|476|475|836400
1616086800000|2021-03-18 17:00:00|476|475|479|478|483|481|474|473|335500
1616090400000|2021-03-18 18:00:00|478|477|466|464|478|477|457|456|513200
1616094000000|2021-03-18 19:00:00|465|463|454|451|466|464|451|450|548300
1616158800000|2021-03-19 13:00:00|471|468|465|464|471|469|452|451|472700
1616162400000|2021-03-19 14:00:00|464|463|480|479|480|479|454|453|610600
1616166000000|2021-03-19 15:00:00|481|480|477|476|482|481|469|468|414300
1616169600000|2021-03-19 16:00:00|476|475|469|468|478|477|468|467|208300
1616173200000|2021-03-19 17:00:00|468|467|469|468|470|469|464|462|139700
1616176800000|2021-03-19 18:00:00|470|469|468|467|470|469|462|461|198500
1616180400000|2021-03-19 19:00:00|469|468|469|468|471|470|466|465|292200
1616418000000|2021-03-22 13:00:00|472|469|463|462|475|473|463|462|268500
1616421600000|2021-03-22 14:00:00|464|463|472|471|476|475|464|462|341300
1616425200000|2021-03-22 15:00:00|471|470|469|468|474|473|468|467|108500
1616428800000|2021-03-22 16:00:00|470|469|462|461|470|469|461|460|296100
1616432400000|2021-03-22 17:00:00|461|460|465|464|466|465|461|460|93600
1616436000000|2021-03-22 18:00:00|464|463|463|462|469|468|463|462|130700
1616439600000|2021-03-22 19:00:00|464|463|457|454|465|464|454|453|467700
1616504400000|2021-03-23 13:00:00|450|447|436|435|450|449|429|428|755100
1616508000000|2021-03-23 14:00:00|437|436|427|426|440|439|418|416|606000
1616511600000|2021-03-23 15:00:00|426|425|430|428|435|434|424|423|243000
1616515200000|2021-03-23 16:00:00|431|429|435|434|438|437|426|425|218200
1616518800000|2021-03-23 17:00:00|436|435|435|434|438|437|432|431|126800
1616522400000|2021-03-23 18:00:00|434|433|427|426|437|436|426|425|131200
1616526000000|2021-03-23 19:00:00|426|425|420|419|430|429|418|417|402900
1616590800000|2021-03-24 13:00:00|451|444|433|430|451|445|429|428|322600
1616594400000|2021-03-24 14:00:00|432|431|431|430|435|434|423|422|317700
1616598000000|2021-03-24 15:00:00|432|431|422|421|432|431|421|420|201500
1616601600000|2021-03-24 16:00:00|421|420|417|416|423|422|415|414|348100
1616605200000|2021-03-24 17:00:00|416|415|414|413|417|416|405|404|375100
1616608800000|2021-03-24 18:00:00|415|414|390|388|417|416|385|384|796100
1616612400000|2021-03-24 19:00:00|389|389|383|382|391|389|368|367|1189000
1616677200000|2021-03-25 13:00:00|349|345|356|354|367|366|327|326|1337000
1616680800000|2021-03-25 14:00:00|357|355|354|353|382|381|350|349|1110800
1616684400000|2021-03-25 15:00:00|353|352|363|362|368|367|345|344|739700
1616688000000|2021-03-25 16:00:00|364|363|375|374|381|379|359|358|704800
1616691600000|2021-03-25 17:00:00|374|373|367|366|380|379|367|365|329600
1616695200000|2021-03-25 18:00:00|366|365|392|391|398|397|364|363|375000
1616698800000|2021-03-25 19:00:00|391|390|418|415|419|418|385|384|834600
1616763600000|2021-03-26 13:00:00|426|425|432|431|432|431|413|412|487300
1616767200000|2021-03-26 14:00:00|433|432|425|423|434|433|419|417|402600
1616770800000|2021-03-26 15:00:00|424|424|427|426|427|426|414|413|244200
1616774400000|2021-03-26 16:00:00|426|425|425|423|430|429|420|419|185800
1616778000000|2021-03-26 17:00:00|426|424|420|419|426|425|417|416|142400
1616781600000|2021-03-26 18:00:00|419|418|410|409|419|418|402|401|359000
1616785200000|2021-03-26 19:00:00|409|408|415|414|421|420|407|406|458100
1617022800000|2021-03-29 13:00:00|434|434|435|434|440|439|429|427|669900
1617026400000|2021-03-29 14:00:00|434|433|438|437|438|437|428|426|417300
1617030000000|2021-03-29 15:00:00|437|436|427|426|437|436|426|425|249500
1617033600000|2021-03-29 16:00:00|428|427|430|428|432|430|422|421|187600
1617037200000|2021-03-29 17:00:00|431|429|439|438|440|439|430|429|269700
1617040800000|2021-03-29 18:00:00|438|437|429|428|439|438|428|427|172700
1617044400000|2021-03-29 19:00:00|430|429|436|430|436|433|424|423|236900
1617109200000|2021-03-30 13:00:00|440|438|434|433|442|441|433|432|272300
1617112800000|2021-03-30 14:00:00|433|432|435|434|437|436|430|429|256900
1617116400000|2021-03-30 15:00:00|436|435|433|432|437|436|432|431|109700
1617120000000|2021-03-30 16:00:00|432|431|427|426|433|432|426|425|141400
1617123600000|2021-03-30 17:00:00|428|427|424|423|428|427|420|419|146300
1617127200000|2021-03-30 18:00:00|425|424|428|427|430|429|423|422|141600
1617130800000|2021-03-30 19:00:00|427|426|441|440|443|441|426|425|442800
1617195600000|2021-03-31 13:00:00|440|435|437|436|440|438|428|427|136200
1617199200000|2021-03-31 14:00:00|438|437|436|435|439|438|434|433|153200
1617202800000|2021-03-31 15:00:00|437|436|468|467|469|468|436|435|737400
1617206400000|2021-03-31 16:00:00|469|466|463|462|473|472|462|461|485300
1617210000000|2021-03-31 17:00:00|464|463|479|478|480|479|463|462|519500
1617213600000|2021-03-31 18:00:00|478|477|488|487|492|491|473|472|544400
1617217200000|2021-03-31 19:00:00|487|486|491|486|495|494|473|472|889100
1617282000000|2021-04-01 13:00:00|506|502|517|515|519|518|501|500|598400
1617285600000|2021-04-01 14:00:00|516|514|502|501|517|514|497|496|568100
1617289200000|2021-04-01 15:00:00|503|502|503|502|505|504|490|489|397700
1617292800000|2021-04-01 16:00:00|502|501|501|500|503|502|501|500|385600
1617296400000|2021-04-01 17:00:00|502|501|502|500|503|502|498|497|206600
1617300000000|2021-04-01 18:00:00|501|501|500|499|502|501|489|488|307900
1617303600000|2021-04-01 19:00:00|499|498|498|495|500|499|492|490|266700
1617627600000|2021-04-05 13:00:00|515|511|517|515|520|519|503|502|501700
1617631200000|2021-04-05 14:00:00|516|516|534|533|539|538|514|513|850200
1617634800000|2021-04-05 15:00:00|533|532|537|535|550|548|532|531|880400
1617638400000|2021-04-05 16:00:00|536|536|536|535|542|541|536|535|262500
1617642000000|2021-04-05 17:00:00|537|536|544|542|544|543|531|530|365800
1617645600000|2021-04-05 18:00:00|543|541|540|539|545|544|538|537|258500
1617649200000|2021-04-05 19:00:00|541|540|545|542|545|543|539|538|429000
1617714000000|2021-04-06 13:00:00|541|533|529|527|550|549|526|525|653900
1617717600000|2021-04-06 14:00:00|530|528|513|512|530|529|504|503|1306000
1617721200000|2021-04-06 15:00:00|512|511|514|513|517|516|509|508|397100
1617724800000|2021-04-06 16:00:00|515|514|525|524|525|524|512|511|336700
1617728400000|2021-04-06 17:00:00|524|523|522|521|525|524|514|513|241000
1617732000000|2021-04-06 18:00:00|521|520|529|528|529|528|521|520|196000
1617735600000|2021-04-06 19:00:00|528|526|506|503|530|529|502|501|695100
1617800400000|2021-04-07 13:00:00|481|476|490|489|495|494|474|473|586600
1617804000000|2021-04-07 14:00:00|491|490|493|492|510|508|488|486|653100
1617807600000|2021-04-07 15:00:00|492|491|487|486|499|498|485|484|372600
1617811200000|2021-04-07 16:00:00|486|485|490|489|494|493|480|479|382300
1617814800000|2021-04-07 17:00:00|489|488|488|486|495|494|483|482|194700
1617818400000|2021-04-07 18:00:00|487|485|484|482|492|491|481|480|213100
1617822000000|2021-04-07 19:00:00|485|483|503|501|504|503|476|475|725100
1617886800000|2021-04-08 13:00:00|511|508|512|510|522|521|506|505|514800
1617890400000|2021-04-08 14:00:00|511|511|516|515|517|516|509|508|331300
1617894000000|2021-04-08 15:00:00|517|516|514|513|517|516|511|510|249200
1617897600000|2021-04-08 16:00:00|515|512|512|511|515|514|508|507|285800
1617901200000|2021-04-08 17:00:00|511|510|508|507|512|511|505|504|204100
1617904800000|2021-04-08 18:00:00|509|508|512|511|513|512|507|506|196500
1617908400000|2021-04-08 19:00:00|513|512|515|514|515|514|511|510|245400
1617973200000|2021-04-09 13:00:00|518|518|524|523|530|529|517|516|403100
1617976800000|2021-04-09 14:00:00|525|524|511|510|526|525|509|508|432100
1617980400000|2021-04-09 15:00:00|512|511|510|509|514|513|505|504|238000
1617984000000|2021-04-09 16:00:00|511|510|504|503|514|513|504|503|274400
1617987600000|2021-04-09 17:00:00|505|504|505|504|507|506|504|503|109900
1617991200000|2021-04-09 18:00:00|506|505|504|503|507|506|503|502|90700
1617994800000|2021-04-09 19:00:00|505|504|504|501|506|505|501|500|307700
1618232400000|2021-04-12 13:00:00|515|511|515|514|525|523|512|511|427200
1618236000000|2021-04-12 14:00:00|516|515|510|509|517|516|508|507|251600
1618239600000|2021-04-12 15:00:00|509|508|506|505|510|509|503|502|357900
1618243200000|2021-04-12 16:00:00|505|504|507|506|507|506|504|503|85000
1618246800000|2021-04-12 17:00:00|508|507|498|496|508|507|497|496|215600
1618250400000|2021-04-12 18:00:00|497|497|498|497|502|501|496|495|180500
1618254000000|2021-04-12 19:00:00|499|498|512|506|512|511|483|481|481800
1618318800000|2021-04-13 13:00:00|526|524|521|520|529|527|516|515|483300
1618322400000|2021-04-13 14:00:00|522|521|517|516|522|521|511|510|622800
1618326000000|2021-04-13 15:00:00|518|517|515|514|519|518|513|512|274600
1618329600000|2021-04-13 16:00:00|516|515|515|514|519|518|513|512|161100
1618333200000|2021-04-13 17:00:00|516|515|515|514|516|515|513|512|133100
1618336800000|2021-04-13 18:00:00|514|513|502|501|516|515|502|501|339900
1618340400000|2021-04-13 19:00:00|501|500|504|502|505|504|493|492|748700
1618405200000|2021-04-14 13:00:00|514|510|490|487|515|510|485|483|556400
1618408800000|2021-04-14 14:00:00|489|486|472|471|495|493|472|470|637500
1618412400000|2021-04-14 15:00:00|471|470|471|469|473|472|456|455|792000
1618416000000|2021-04-14 16:00:00|472|470|469|468|480|478|467|466|291100
1618419600000|2021-04-14 17:00:00|470|469|460|458|473|472|460|458|248700
1618423200000|2021-04-14 18:00:00|458|457|448|447|463|462|443|442|674900
1618426800000|2021-04-14 19:00:00|447|446|436|430|451|450|422|421|1252800
1618491600000|2021-04-15 13:00:00|450|450|469|468|474|473|449|446|677100
1618495200000|2021-04-15 14:00:00|468|467|455|454|474|473|448|447|626500
1618498800000|2021-04-15 15:00:00|456|455|449|448|457|456|442|441|563200
1618502400000|2021-04-15 16:00:00|450|449|455|454|458|457|442|441|211400
1618506000000|2021-04-15 17:00:00|456|453|442|441|456|455|437|436|338600
1618509600000|2021-04-15 18:00:00|443|442|451|450|453|452|443|442|208100
1618513200000|2021-04-15 19:00:00|450|449|474|473|474|473|450|449|551000
1618578000000|2021-04-16 13:00:00|445|445|441|440|461|460|440|438|611100
1618581600000|2021-04-16 14:00:00|442|441|447|446|452|451|432|431|537500
1618585200000|2021-04-16 15:00:00|446|445|442|441|447|446|441|440|278500
1618588800000|2021-04-16 16:00:00|441|440|439|438|444|443|439|438|152300
1618592400000|2021-04-16 17:00:00|438|437|443|442|444|442|434|433|311000
1618596000000|2021-04-16 18:00:00|442|441|436|435|445|443|436|435|224800
1618599600000|2021-04-16 19:00:00|437|436|439|438|440|438|431|430|479800
1618837200000|2021-04-19 13:00:00|415|413|410|409|419|417|394|390|623800
1618840800000|2021-04-19 14:00:00|409|408|380|378|410|409|363|362|1927800
1618844400000|2021-04-19 15:00:00|379|377|377|376|385|383|372|371|906300
1618848000000|2021-04-19 16:00:00|378|375|392|391|394|393|376|375|459600
1618851600000|2021-04-19 17:00:00|391|390|399|397|408|407|390|389|572300
1618855200000|2021-04-19 18:00:00|398|398|407|405|410|409|397|396|234500
1618858800000|2021-04-19 19:00:00|406|406|407|406|410|409|403|402|241900
1618923600000|2021-04-20 13:00:00|387|387|410|409|410|409|387|387|316500
1618927200000|2021-04-20 14:00:00|409|408|396|394|420|418|389|388|568900
1618930800000|2021-04-20 15:00:00|395|393|388|387|399|397|382|380|377500
1618934400000|2021-04-20 16:00:00|387|386|392|390|394|393|386|385|244900
1618938000000|2021-04-20 17:00:00|391|389|397|396|397|396|389|388|150200
1618941600000|2021-04-20 18:00:00|398|397|394|393|398|397|393|392|90000
1618945200000|2021-04-20 19:00:00|395|394|402|400|404|403|393|392|345100
1619010000000|2021-04-21 13:00:00|399|393|401|399|406|404|388|385|223800
1619013600000|2021-04-21 14:00:00|402|400|410|409|415|414|395|394|492500
1619017200000|2021-04-21 15:00:00|409|408|402|401|412|411|399|397|344500
1619020800000|2021-04-21 16:00:00|403|402|398|397|403|402|398|397|252200
1619024400000|2021-04-21 17:00:00|397|396|392|391|397|396|392|391|187900
1619028000000|2021-04-21 18:00:00|391|390|389|387|393|392|388|387|321000
1619031600000|2021-04-21 19:00:00|388|388|386|385|389|388|386|385|466100
1619096400000|2021-04-22 13:00:00|395|393|386|385|398|397|384|382|481700
1619100000000|2021-04-22 14:00:00|385|384|397|396|398|397|384|383|438700
1619103600000|2021-04-22 15:00:00|398|397|391|390|398|397|388|387|231300
1619107200000|2021-04-22 16:00:00|392|391|403|402|405|404|391|390|475700
1619110800000|2021-04-22 17:00:00|402|401|374|373|404|403|374|373|949300
1619114400000|2021-04-22 18:00:00|373|372|374|373|379|378|368|367|715200
1619118000000|2021-04-22 19:00:00|375|374|363|362|375|374|363|361|733400
1619182800000|2021-04-23 13:00:00|333|328|347|346|348|346|324|323|942800
1619186400000|2021-04-23 14:00:00|348|347|351|350|358|356|339|338|725100
1619190000000|2021-04-23 15:00:00|352|351|344|343|352|351|338|337|595300
1619193600000|2021-04-23 16:00:00|345|344|349|348|350|349|342|340|279300
1619197200000|2021-04-23 17:00:00|350|349|343|342|350|349|342|341|333600
1619200800000|2021-04-23 18:00:00|342|341|356|355|357|356|342|341|494000
1619204400000|2021-04-23 19:00:00|355|354|356|355|358|357|350|349|573900
1619442000000|2021-04-26 13:00:00|378|374|380|379|390|388|373|370|629400
1619445600000|2021-04-26 14:00:00|381|380|376|375|383|382|374|373|288300
1619449200000|2021-04-26 15:00:00|377|374|377|376|377|376|373|372|205800
1619452800000|2021-04-26 16:00:00|378|377|378|377|378|377|375|374|182600
1619456400000|2021-04-26 17:00:00|379|378|385|384|386|385|378|378|293300
1619460000000|2021-04-26 18:00:00|386|385|398|397|399|398|386|385|568400
1619463600000|2021-04-26 19:00:00|397|396|395|393|398|397|387|386|411600
1619528400000|2021-04-27 13:00:00|399|397|400|399|410|409|393|392|505000
1619532000000|2021-04-27 14:00:00|399|398|397|395|400|399|393|392|288500
1619535600000|2021-04-27 15:00:00|396|396|404|403|404|403|395|394|291200
1619539200000|2021-04-27 16:00:00|403|402|392|391|405|404|390|389|353300
1619542800000|2021-04-27 17:00:00|393|392|393|392|395|394|388|387|197000
1619546400000|2021-04-27 18:00:00|392|391|390|389|394|392|388|387|148500
1619550000000|2021-04-27 19:00:00|391|390|395|393|395|393|387|386|301700
1619614800000|2021-04-28 13:00:00|394|390|394|393|396|395|386|383|0
1619618400000|2021-04-28 14:00:00|393|392|389|388|397|396|389|388|0
1619622000000|2021-04-28 15:00:00|390|389|386|385|390|389|383|381|0
1619625600000|2021-04-28 16:00:00|385|384|392|391|392|391|385|384|0
1619629200000|2021-04-28 17:00:00|393|392|393|392|395|394|392|391|0
1619632800000|2021-04-28 18:00:00|394|391|395|393|395|394|393|391|0
1619636400000|2021-04-28 19:00:00|394|394|393|392|396|395|393|392|0
1619701200000|2021-04-29 13:00:00|389|387|378|377|394|391|375|374|338500
1619704800000|2021-04-29 14:00:00|377|376|371|369|383|382|369|368|469100
1619708400000|2021-04-29 15:00:00|370|370|373|371|379|378|368|367|267000
1619712000000|2021-04-29 16:00:00|372|372|371|370|376|375|370|369|270200
1619715600000|2021-04-29 17:00:00|370|369|368|367|372|371|366|365|351400
1619719200000|2021-04-29 18:00:00|367|366|368|366|368|367|364|363|213300
1619722800000|2021-04-29 19:00:00|367|367|367|365|368|367|364|363|255000
1619787600000|2021-04-30 13:00:00|372|371|384|383|387|386|370|369|499700
1619791200000|2021-04-30 14:00:00|385|384|388|387|390|389|383|382|407300
1619794800000|2021-04-30 15:00:00|389|388|396|395|398|397|388|387|634000
1619798400000|2021-04-30 16:00:00|397|396|398|397|400|399|393|392|532800
1619802000000|2021-04-30 17:00:00|399|398|399|398|400|399|396|395|405500
1619805600000|2021-04-30 18:00:00|400|399|403|402|405|404|399|398|421600
1619809200000|2021-04-30 19:00:00|404|403|474|466|474|467|403|402|2398000
1620046800000|2021-05-03 13:00:00|477|474|452|451|477|474|438|437|887200
1620050400000|2021-05-03 14:00:00|453|452|448|447|460|459|445|444|567500
1620054000000|2021-05-03 15:00:00|447|446|448|447|454|453|446|445|347300
1620057600000|2021-05-03 16:00:00|447|446|448|447|449|448|446|445|190200
1620061200000|2021-05-03 17:00:00|449|448|465|463|467|466|448|447|364800
1620064800000|2021-05-03 18:00:00|466|464|461|460|475|474|459|458|640100
1620068400000|2021-05-03 19:00:00|460|459|459|455|466|464|453|452|516000
1620133200000|2021-05-04 13:00:00|439|437|435|434|449|448|427|426|586000
1620136800000|2021-05-04 14:00:00|434|433|428|427|434|434|421|420|586000
1620140400000|2021-05-04 15:00:00|427|426|416|415|429|428|412|410|497900
1620144000000|2021-05-04 16:00:00|415|414|416|415|419|418|412|411|207100
1620147600000|2021-05-04 17:00:00|417|416|431|430|431|430|416|415|207200
1620151200000|2021-05-04 18:00:00|430|429|425|424|431|430|421|420|237900
1620154800000|2021-05-04 19:00:00|424|423|421|419|427|426|418|417|284400
1620219600000|2021-05-05 13:00:00|429|424|426|425|435|434|418|417|355700
1620223200000|2021-05-05 14:00:00|425|424|440|438|442|441|420|419|454700
1620226800000|2021-05-05 15:00:00|439|439|449|448|450|449|439|438|449600
1620230400000|2021-05-05 16:00:00|450|449|433|432|454|452|432|431|354900
1620234000000|2021-05-05 17:00:00|434|433|435|434|441|440|433|431|200300
1620237600000|2021-05-05 18:00:00|434|433|433|431|438|437|428|427|168400
1620241200000|2021-05-05 19:00:00|432|432|410|409|433|432|408|406|508500
1620306000000|2021-05-06 13:00:00|419|416|412|410|426|424|411|410|314600
1620309600000|2021-05-06 14:00:00|413|411|395|394|414|412|391|390|692600
1620313200000|2021-05-06 15:00:00|396|395|388|387|397|396|382|380|749800
1620316800000|2021-05-06 16:00:00|389|386|388|386|396|395|386|385|345900
1620320400000|2021-05-06 17:00:00|387|387|387|385|391|390|386|385|219600
1620324000000|2021-05-06 18:00:00|386|386|376|375|388|387|374|372|375600
1620327600000|2021-05-06 19:00:00|377|376|382|380|382|380|373|372|693300
1620392400000|2021-05-07 13:00:00|390|390|389|388|395|394|383|382|386600
1620396000000|2021-05-07 14:00:00|390|389|398|397|399|397|389|388|383900
1620399600000|2021-05-07 15:00:00|397|396|393|392|398|397|391|390|237600
1620403200000|2021-05-07 16:00:00|394|393|399|397|399|398|393|392|217300
1620406800000|2021-05-07 17:00:00|398|398|398|397|404|403|398|397|332600
1620410400000|2021-05-07 18:00:00|397|396|394|393|397|396|392|391|220600
1620414000000|2021-05-07 19:00:00|393|392|397|394|397|396|392|391|223100
1620651600000|2021-05-10 13:00:00|410|408|398|397|410|408|393|392|529000
1620655200000|2021-05-10 14:00:00|397|396|386|385|398|396|383|382|652100
1620658800000|2021-05-10 15:00:00|387|386|394|393|394|393|384|383|233900
1620662400000|2021-05-10 16:00:00|395|394|391|390|396|395|391|390|128700
1620666000000|2021-05-10 17:00:00|390|389|384|383|392|391|384|383|208200
1620669600000|2021-05-10 18:00:00|383|382|382|381|384|383|381|380|207100
1620673200000|2021-05-10 19:00:00|381|380|379|375|384|383|374|372|536000
1620738000000|2021-05-11 13:00:00|355|350|355|354|358|357|333|332|805100
1620741600000|2021-05-11 14:00:00|354|353|344|343|356|355|341|340|674800
1620745200000|2021-05-11 15:00:00|343|342|358|357|360|359|343|342|629300
1620748800000|2021-05-11 16:00:00|359|358|366|365|368|367|358|357|461100
1620752400000|2021-05-11 17:00:00|367|366|379|378|379|378|366|365|218300
1620756000000|2021-05-11 18:00:00|378|377|384|383|397|396|378|377|483400
1620759600000|2021-05-11 19:00:00|383|382|380|377|388|387|372|371|471400
1620824400000|2021-05-12 13:00:00|374|368|387|386|393|392|369|365|562500
1620828000000|2021-05-12 14:00:00|386|385|380|379|393|392|375|374|464400
1620831600000|2021-05-12 15:00:00|379|378|364|363|379|378|363|362|402400
1620835200000|2021-05-12 16:00:00|363|362|368|367|369|368|354|352|349600
1620838800000|2021-05-12 17:00:00|369|368|363|361|374|373|362|360|194000
1620842400000|2021-05-12 18:00:00|362|360|359|358|365|364|356|355|294100
1620846000000|2021-05-12 19:00:00|358|357|354|352|363|362|353|352|394900
1620910800000|2021-05-13 13:00:00|335|330|349|348|350|348|321|318|1009300
1620914400000|2021-05-13 14:00:00|350|349|334|333|353|352|329|327|902800
1620918000000|2021-05-13 15:00:00|335|334|312|311|337|336|308|306|1300700
1620921600000|2021-05-13 16:00:00|311|310|306|305|324|323|304|302|869600
1620925200000|2021-05-13 17:00:00|307|306|303|302|312|311|301|300|1393900
1620928800000|2021-05-13 18:00:00|304|303|303|302|308|307|303|302|638400
1620932400000|2021-05-13 19:00:00|304|303|309|308|312|311|303|302|733200
1620997200000|2021-05-14 13:00:00|334|331|351|350|356|355|330|328|1099900
1621000800000|2021-05-14 14:00:00|352|349|352|351|362|361|336|335|915900
1621004400000|2021-05-14 15:00:00|351|350|349|348|355|354|344|343|379300
1621008000000|2021-05-14 16:00:00|350|349|350|349|354|353|348|347|207600
1621011600000|2021-05-14 17:00:00|349|348|342|341|350|349|340|339|281100
1621015200000|2021-05-14 18:00:00|343|342|348|347|350|349|343|342|147600
1621018800000|2021-05-14 19:00:00|347|346|349|345|350|349|347|345|403100
1621256400000|2021-05-17 13:00:00|311|307|312|311|321|320|307|305|847300
1621260000000|2021-05-17 14:00:00|313|310|318|317|321|320|309|308|724100
1621263600000|2021-05-17 15:00:00|319|318|305|304|319|318|304|303|509700
1621267200000|2021-05-17 16:00:00|304|303|307|306|309|308|302|301|383900
1621270800000|2021-05-17 17:00:00|308|307|312|311|314|313|305|304|223100
1621274400000|2021-05-17 18:00:00|311|310|319|318|320|319|308|307|431400
1621278000000|2021-05-17 19:00:00|320|319|312|307|321|319|306|305|746300
1621342800000|2021-05-18 13:00:00|314|310|317|316|318|317|306|304|320300
1621346400000|2021-05-18 14:00:00|318|317|311|310|318|317|309|308|427400
1621350000000|2021-05-18 15:00:00|310|309|314|313|315|314|310|309|251000
1621353600000|2021-05-18 16:00:00|313|312|315|314|318|317|312|311|220600
1621357200000|2021-05-18 17:00:00|316|315|315|314|320|319|311|310|280400
1621360800000|2021-05-18 18:00:00|314|313|311|310|315|314|307|306|270600
1621364400000|2021-05-18 19:00:00|310|309|311|310|313|312|310|309|197300
1621429200000|2021-05-19 13:00:00|264|260|271|270|275|274|242|241|2393300
1621432800000|2021-05-19 14:00:00|272|271|286|285|287|286|264|262|1251800
1621436400000|2021-05-19 15:00:00|287|286|295|294|295|294|284|283|1011200
1621440000000|2021-05-19 16:00:00|294|293|301|300|308|307|288|287|932600
1621443600000|2021-05-19 17:00:00|300|299|299|297|308|307|293|291|742300
1621447200000|2021-05-19 18:00:00|300|298|292|291|302|301|289|288|469500
1621450800000|2021-05-19 19:00:00|293|292|290|286|297|296|286|285|557600
1621515600000|2021-05-20 13:00:00|310|308|313|312|320|319|306|305|826900
1621519200000|2021-05-20 14:00:00|314|313|310|309|316|315|308|307|539000
1621522800000|2021-05-20 15:00:00|311|310|311|310|314|313|308|307|337800
1621526400000|2021-05-20 16:00:00|310|309|298|297|310|309|292|290|789600
1621530000000|2021-05-20 17:00:00|299|298|304|303|305|304|296|295|303300
1621533600000|2021-05-20 18:00:00|305|304|306|305|309|308|304|303|310800
1621537200000|2021-05-20 19:00:00|307|306|305|304|308|307|304|303|183200
1621602000000|2021-05-21 13:00:00|312|307|306|305|312|309|298|296|482100
1621605600000|2021-05-21 14:00:00|307|306|290|289|308|307|286|285|1165300
1621609200000|2021-05-21 15:00:00|289|288|282|281|295|294|282|281|652200
1621612800000|2021-05-21 16:00:00|283|282|287|286|288|287|276|275|756500
1621616400000|2021-05-21 17:00:00|286|285|286|285|287|286|282|281|194500
1621620000000|2021-05-21 18:00:00|285|284|286|285|288|287|283|282|235600
1621623600000|2021-05-21 19:00:00|285|284|285|283|286|285|280|279|623100
1621947600000|2021-05-25 13:00:00|296|295|297|296|304|303|293|291|588500
1621951200000|2021-05-25 14:00:00|298|297|306|305|310|309|294|293|862900
1621954800000|2021-05-25 15:00:00|307|306|304|302|307|306|299|298|335100
1621958400000|2021-05-25 16:00:00|303|303|299|298|304|303|297|296|185300
1621962000000|2021-05-25 17:00:00|300|299|300|299|302|301|297|296|167900
1621965600000|2021-05-25 18:00:00|299|298|302|301|302|301|298|297|127400
1621969200000|2021-05-25 19:00:00|303|302|304|300|307|305|299|298|333600
1622034000000|2021-05-26 13:00:00|313|310|313|312|315|314|309|308|436900
1622037600000|2021-05-26 14:00:00|312|311|317|316|318|317|309|308|648900
1622041200000|2021-05-26 15:00:00|316|315|314|313|317|316|311|310|339200
1622044800000|2021-05-26 16:00:00|315|314|314|313|319|318|314|313|413700
1622048400000|2021-05-26 17:00:00|313|312|316|315|317|315|313|312|179200
1622052000000|2021-05-26 18:00:00|315|314|319|318|320|319|315|314|307600
1622055600000|2021-05-26 19:00:00|320|319|323|321|325|324|319|318|537600
1622120400000|2021-05-27 13:00:00|333|330|332|331|338|335|327|326|337300
1622124000000|2021-05-27 14:00:00|333|330|333|332|339|338|332|330|338600
1622127600000|2021-05-27 15:00:00|334|333|335|334|335|334|332|331|262000
1622131200000|2021-05-27 16:00:00|334|333|328|327|335|334|328|327|292600
1622134800000|2021-05-27 17:00:00|329|328|328|327|331|330|327|326|166100
1622138400000|2021-05-27 18:00:00|329|328|327|326|329|328|323|322|183700
1622142000000|2021-05-27 19:00:00|326|325|326|325|327|326|321|319|284400
1622206800000|2021-05-28 13:00:00|320|320|315|314|320|320|308|307|338100
1622210400000|2021-05-28 14:00:00|316|315|309|308|316|315|308|307|440400
1622214000000|2021-05-28 15:00:00|308|307|310|309|312|311|307|306|244400
1622217600000|2021-05-28 16:00:00|311|308|307|306|311|309|307|306|262800
1622221200000|2021-05-28 17:00:00|308|307|310|309|311|310|307|306|124300
1622224800000|2021-05-28 18:00:00|311|310|307|306|311|310|307|306|161200
1622228400000|2021-05-28 19:00:00|306|305|305|304|306|305|303|301|431400
1622466000000|2021-05-31 13:00:00|314|310|300|298|314|312|300|298|296200
1622469600000|2021-05-31 14:00:00|299|299|298|297|302|301|291|289|531900
1622473200000|2021-05-31 15:00:00|299|298|303|302|307|306|299|298|180800
1622476800000|2021-05-31 16:00:00|304|301|303|301|305|304|302|301|46900
1622480400000|2021-05-31 17:00:00|302|302|304|302|304|303|302|301|71200
1622484000000|2021-05-31 18:00:00|303|303|302|301|304|303|301|300|57700
1622487600000|2021-05-31 19:00:00|301|300|302|301|303|302|301|300|95100
1622552400000|2021-06-01 13:00:00|294|294|306|304|310|309|294|294|476900
1622556000000|2021-06-01 14:00:00|307|305|302|301|307|306|300|299|281800
1622559600000|2021-06-01 15:00:00|301|300|299|298|303|302|298|297|183700
1622563200000|2021-06-01 16:00:00|298|297|299|298|303|302|298|297|111400
1622566800000|2021-06-01 17:00:00|300|299|304|303|306|305|299|298|123100
1622570400000|2021-06-01 18:00:00|303|302|303|302|304|303|302|301|75600
1622574000000|2021-06-01 19:00:00|304|301|300|299|304|302|300|299|160500
1622638800000|2021-06-02 13:00:00|310|310|307|306|312|311|305|304|367400
1622642400000|2021-06-02 14:00:00|306|305|308|307|310|309|305|304|209400
1622646000000|2021-06-02 15:00:00|309|308|311|310|312|311|309|308|253000
1622649600000|2021-06-02 16:00:00|310|309|313|312|314|313|309|308|287400
1622653200000|2021-06-02 17:00:00|312|311|312|310|314|313|311|310|149400
1622656800000|2021-06-02 18:00:00|311|311|311|310|313|312|310|309|140100
1622660400000|2021-06-02 19:00:00|310|309|313|310|313|312|307|305|443200
1622725200000|2021-06-03 13:00:00|312|312|307|306|314|312|303|302|266300
1622728800000|2021-06-03 14:00:00|306|305|308|307|309|308|302|301|285700
1622732400000|2021-06-03 15:00:00|307|306|308|307|309|308|304|303|136600
1622736000000|2021-06-03 16:00:00|307|306|310|309|311|310|307|306|143900
1622739600000|2021-06-03 17:00:00|311|310|305|304|311|310|305|304|110400
1622743200000|2021-06-03 18:00:00|306|305|305|304|307|306|304|303|102800
1622746800000|2021-06-03 19:00:00|304|303|306|303|308|307|303|302|235900
1622811600000|2021-06-04 13:00:00|300|300|302|301|304|303|299|298|223500
1622815200000|2021-06-04 14:00:00|301|300|301|300|302|301|299|298|218700
1622818800000|2021-06-04 15:00:00|300|299|299|298|301|300|298|297|111900
1622822400000|2021-06-04 16:00:00|300|299|298|297|301|300|298|297|97500
1622826000000|2021-06-04 17:00:00|299|298|299|298|300|299|298|297|96300
1622829600000|2021-06-04 18:00:00|300|299|301|300|301|300|299|298|62800
1622833200000|2021-06-04 19:00:00|302|301|300|299|303|302|300|299|124400
1623070800000|2021-06-07 13:00:00|305|305|302|301|306|305|302|301|136100
1623074400000|2021-06-07 14:00:00|303|300|302|301|303|301|299|298|200700
1623078000000|2021-06-07 15:00:00|301|300|302|301|303|302|300|299|68100
1623081600000|2021-06-07 16:00:00|303|302|301|300|303|302|300|299|111300
1623085200000|2021-06-07 17:00:00|300|299|296|295|301|300|296|295|125700
1623088800000|2021-06-07 18:00:00|295|294|296|294|298|297|295|294|129900
1623092400000|2021-06-07 19:00:00|295|295|293|290|297|296|291|290|412500
1623157200000|2021-06-08 13:00:00|283|283|269|268|287|285|262|261|788400
1623160800000|2021-06-08 14:00:00|268|267|271|270|273|271|262|260|900100
1623164400000|2021-06-08 15:00:00|270|269|267|266|271|270|263|262|463700
1623168000000|2021-06-08 16:00:00|268|267|278|277|282|281|267|266|351800
1623171600000|2021-06-08 17:00:00|277|276|280|279|282|281|276|275|115200
1623175200000|2021-06-08 18:00:00|281|280|288|287|291|290|280|279|365200
1623178800000|2021-06-08 19:00:00|287|285|295|287|295|294|279|278|544100
1623243600000|2021-06-09 13:00:00|299|295|292|291|299|295|287|286|286600
1623247200000|2021-06-09 14:00:00|293|290|299|298|302|301|292|290|541000
1623250800000|2021-06-09 15:00:00|300|299|303|302|305|304|300|299|444900
1623254400000|2021-06-09 16:00:00|304|303|305|304|305|304|303|302|207100
1623258000000|2021-06-09 17:00:00|304|303|304|303|305|304|304|303|69800
1623261600000|2021-06-09 18:00:00|305|304|305|304|308|307|305|304|224700
1623265200000|2021-06-09 19:00:00|304|303|300|299|304|303|300|299|162300
1623330000000|2021-06-10 13:00:00|308|308|304|303|308|308|302|301|247800
1623333600000|2021-06-10 14:00:00|303|302|299|298|305|304|296|295|282600
1623337200000|2021-06-10 15:00:00|298|297|298|297|299|298|297|296|116300
1623340800000|2021-06-10 16:00:00|297|296|298|297|299|298|297|296|79900
1623344400000|2021-06-10 17:00:00|299|298|294|293|299|298|293|292|358000
1623348000000|2021-06-10 18:00:00|295|294|296|295|296|295|294|293|68500
1623351600000|2021-06-10 19:00:00|297|296|295|294|297|296|295|294|159500
1623416400000|2021-06-11 13:00:00|297|296|294|293|297|296|292|291|115200
1623420000000|2021-06-11 14:00:00|295|294|292|291|295|294|291|290|164900
1623423600000|2021-06-11 15:00:00|293|292|291|290|293|292|291|290|68500
1623427200000|2021-06-11 16:00:00|||||||||6800
1623430800000|2021-06-11 17:00:00|292|291|291|290|292|291|291|290|71400
1623434400000|2021-06-11 18:00:00|292|291|292|291|293|292|290|289|169000
1623438000000|2021-06-11 19:00:00|291|290|291|290|293|292|290|289|161300
1623675600000|2021-06-14 13:00:00|303|301|305|304|311|310|300|297|855800
1623679200000|2021-06-14 14:00:00|304|303|309|308|311|310|303|302|486600
1623682800000|2021-06-14 15:00:00|308|307|312|311|312|311|307|306|211900
1623686400000|2021-06-14 16:00:00|313|312|315|314|320|319|313|312|579600
1623690000000|2021-06-14 17:00:00|314|313|315|314|318|317|314|313|190200
1623693600000|2021-06-14 18:00:00|314|313|315|314|317|316|314|313|160200
1623697200000|2021-06-14 19:00:00|316|315|319|317|319|317|314|313|335100
1623762000000|2021-06-15 13:00:00|317|316|315|314|320|317|312|311|180600
1623765600000|2021-06-15 14:00:00|314|313|310|309|315|314|309|308|231800
1623769200000|2021-06-15 15:00:00|309|308|309|308|311|310|307|306|135000
1623772800000|2021-06-15 16:00:00|310|309|310|309|312|311|309|308|88100
1623776400000|2021-06-15 17:00:00|311|310|315|314|316|315|310|309|98000
1623780000000|2021-06-15 18:00:00|316|315|322|321|324|323|315|314|328600
1623783600000|2021-06-15 19:00:00|321|320|320|312|322|321|311|310|368500
1623848400000|2021-06-16 13:00:00|312|310|312|311|315|314|310|309|100500
1623852000000|2021-06-16 14:00:00|311|310|307|306|313|312|306|305|177400
1623855600000|2021-06-16 15:00:00|308|307|305|304|309|308|304|303|143800
1623859200000|2021-06-16 16:00:00|306|305|303|302|309|308|301|300|175000
1623862800000|2021-06-16 17:00:00|304|301|304|303|306|305|302|301|119700
1623866400000|2021-06-16 18:00:00|305|302|301|300|306|305|299|298|380500
1623870000000|2021-06-16 19:00:00|300|299|301|298|303|302|300|298|290800
1623934800000|2021-06-17 13:00:00|317|316|319|317|327|326|316|315|806900
1623938400000|2021-06-17 14:00:00|318|318|324|323|324|323|315|314|497500
1623942000000|2021-06-17 15:00:00|323|322|323|322|325|324|322|321|253900
1623945600000|2021-06-17 16:00:00|322|321|319|318|323|322|317|316|179900
1623949200000|2021-06-17 17:00:00|320|319|316|315|321|320|316|315|147600
1623952800000|2021-06-17 18:00:00|317|316|317|316|317|316|316|315|193900
1623956400000|2021-06-17 19:00:00|318|317|317|316|319|318|316|315|282800
1624021200000|2021-06-18 13:00:00|309|305|311|310|317|315|308|305|273100
1624024800000|2021-06-18 14:00:00|312|311|310|309|314|313|306|305|213300
1624028400000|2021-06-18 15:00:00|309|308|304|303|310|309|302|301|410200
1624032000000|2021-06-18 16:00:00|303|302|306|305|306|305|303|302|164500
1624035600000|2021-06-18 17:00:00|305|304|304|303|306|304|302|301|55900
1624039200000|2021-06-18 18:00:00|305|304|296|295|306|305|296|295|754000
1624042800000|2021-06-18 19:00:00|297|296|305|301|308|305|296|295|589000
1624280400000|2021-06-21 13:00:00|293|291|295|294|295|294|288|287|450500
1624284000000|2021-06-21 14:00:00|296|295|291|290|296|295|290|289|281100
1624287600000|2021-06-21 15:00:00|292|291|297|296|297|296|291|290|150900
1624291200000|2021-06-21 16:00:00|298|297|294|293|298|297|293|292|86400
1624294800000|2021-06-21 17:00:00|293|292|293|292|295|294|292|290|118800
1624298400000|2021-06-21 18:00:00|292|291|294|293|295|294|292|291|107700
1624302000000|2021-06-21 19:00:00|295|294|295|294|296|295|291|290|213700
1624366800000|2021-06-22 13:00:00|278|276|262|261|280|278|254|253|1235600
1624370400000|2021-06-22 14:00:00|263|262|275|274|275|274|257|256|1046400
1624374000000|2021-06-22 15:00:00|276|275|280|279|281|280|272|271|777000
1624377600000|2021-06-22 16:00:00|281|280|283|282|285|284|280|279|526300
1624381200000|2021-06-22 17:00:00|284|283|286|285|286|285|279|278|307300
1624384800000|2021-06-22 18:00:00|285|284|285|284|286|285|281|280|438700
1624388400000|2021-06-22 19:00:00|284|283|282|281|284|283|278|277|430900
1624453200000|2021-06-23 13:00:00|298|295|292|291|298|295|290|289|357500
1624456800000|2021-06-23 14:00:00|293|292|291|290|293|292|286|285|429500
1624460400000|2021-06-23 15:00:00|290|289|290|289|291|290|288|287|95000
1624464000000|2021-06-23 16:00:00|289|288|290|289|290|289|289|287|124800
1624467600000|2021-06-23 17:00:00|291|290|289|288|291|290|287|286|83700
1624471200000|2021-06-23 18:00:00|288|287|288|287|289|288|286|285|128000
1624474800000|2021-06-23 19:00:00|287|286|289|287|290|289|287|286|126700
1624539600000|2021-06-24 13:00:00|290|288|290|289|293|292|287|286|213600
1624543200000|2021-06-24 14:00:00|289|288|290|289|292|291|289|288|73100
1624546800000|2021-06-24 15:00:00|291|290|291|290|292|291|289|288|108800
1624550400000|2021-06-24 16:00:00|290|289|291|290|292|291|289|288|137100
1624554000000|2021-06-24 17:00:00|292|291|292|291|294|293|291|290|126900
1624557600000|2021-06-24 18:00:00|293|292|293|292|293|292|292|291|43700
1624561200000|2021-06-24 19:00:00|292|291|292|291|293|292|291|290|87300
1624626000000|2021-06-25 13:00:00|286|285|280|279|287|286|278|277|333500
1624629600000|2021-06-25 14:00:00|281|278|280|279|285|284|278|277|307800
1624633200000|2021-06-25 15:00:00|281|280|279|278|281|280|278|277|129800
1624636800000|2021-06-25 16:00:00|278|277|278|277|280|279|278|277|129500
1624640400000|2021-06-25 17:00:00|277|276|277|276|279|278|277|276|149000
1624644000000|2021-06-25 18:00:00|278|277|280|279|282|281|277|276|162100
1624647600000|2021-06-25 19:00:00|279|278|281|280|282|281|279|278|165200
1624885200000|2021-06-28 13:00:00|290|288|286|285|291|290|284|283|207600
1624888800000|2021-06-28 14:00:00|287|286|287|286|288|287|285|284|159400
1624892400000|2021-06-28 15:00:00|286|285|288|287|288|287|286|285|327100
1624896000000|2021-06-28 16:00:00|289|288|288|287|290|289|288|287|301700
1624899600000|2021-06-28 17:00:00|289|288|285|284|289|288|284|283|236700
1624903200000|2021-06-28 18:00:00|286|285|286|285|287|286|285|284|61500
1624906800000|2021-06-28 19:00:00|287|286|290|289|290|289|285|284|224500
1624971600000|2021-06-29 13:00:00|310|308|315|314|318|317|308|306|1144500
1624975200000|2021-06-29 14:00:00|314|313|324|323|325|324|312|311|1763800
1624978800000|2021-06-29 15:00:00|325|324|328|327|329|328|322|321|742000
1624982400000|2021-06-29 16:00:00|329|328|331|330|335|334|328|327|414500
1624986000000|2021-06-29 17:00:00|330|329|334|333|334|333|329|328|201300
1624989600000|2021-06-29 18:00:00|335|332|339|338|342|341|334|332|663100
1624993200000|2021-06-29 19:00:00|338|337|340|339|341|340|329|328|758500
1625058000000|2021-06-30 13:00:00|326|323|335|334|339|337|319|317|565200
1625061600000|2021-06-30 14:00:00|334|333|328|327|337|336|328|326|407600
1625065200000|2021-06-30 15:00:00|327|326|333|332|333|332|325|324|277700
1625068800000|2021-06-30 16:00:00|332|331|330|329|333|332|330|329|106900
1625072400000|2021-06-30 17:00:00|329|328|334|333|334|333|326|325|113800
1625076000000|2021-06-30 18:00:00|335|334|382|380|396|395|335|334|1632600
1625079600000|2021-06-30 19:00:00|381|381|355|354|393|392|348|347|3087100
1625230800000|2021-07-02 13:00:00|384|379|373|372|390|389|356|355|744600
1625234400000|2021-07-02 14:00:00|374|373|370|369|375|374|361|360|402100
1625238000000|2021-07-02 15:00:00|371|370|378|377|379|378|370|369|275200
1625241600000|2021-07-02 16:00:00|379|378|373|372|380|379|370|369|265100
1625245200000|2021-07-02 17:00:00|374|373|372|371|374|373|370|369|70500
1625248800000|2021-07-02 18:00:00|371|370|373|372|373|372|365|364|164500
1625252400000|2021-07-02 19:00:00|372|371|376|374|376|375|370|369|346700
1625490000000|2021-07-05 13:00:00|385|384|374|372|385|384|373|372|405900
1625493600000|2021-07-05 14:00:00|373|373|365|364|377|376|362|361|254300
1625497200000|2021-07-05 15:00:00|366|365|367|366|369|368|360|359|155600
1625500800000|2021-07-05 16:00:00|366|365|366|365|368|367|364|363|93600
1625504400000|2021-07-05 17:00:00|367|364|364|363|367|366|362|361|88200
1625508000000|2021-07-05 18:00:00|363|362|370|369|370|369|363|362|85600
1625511600000|2021-07-05 19:00:00|369|368|369|366|371|370|366|365|212300
1625576400000|2021-07-06 13:00:00|382|380|371|370|383|381|369|368|323000
1625580000000|2021-07-06 14:00:00|372|371|373|372|375|374|370|369|216900
1625583600000|2021-07-06 15:00:00|372|371|372|371|373|372|366|365|197800
1625587200000|2021-07-06 16:00:00|371|370|366|365|371|370|362|361|179900
1625590800000|2021-07-06 17:00:00|367|366|368|367|370|369|365|364|86200
1625594400000|2021-07-06 18:00:00|367|366|365|364|368|367|363|362|85700
1625598000000|2021-07-06 19:00:00|366|365|360|358|367|366|359|358|286700
1625662800000|2021-07-07 13:00:00|364|363|356|355|369|368|349|348|231400
1625666400000|2021-07-07 14:00:00|357|356|338|337|357|356|330|329|652800
1625670000000|2021-07-07 15:00:00|339|338|340|339|343|342|337|336|274000
1625673600000|2021-07-07 16:00:00|339|338|342|341|343|342|336|335|104800
1625677200000|2021-07-07 17:00:00|341|340|341|340|342|341|338|337|103200
1625680800000|2021-07-07 18:00:00|342|341|337|336|344|343|337|336|167900
1625684400000|2021-07-07 19:00:00|338|337|336|335|341|340|336|335|183300
1625749200000|2021-07-08 13:00:00|312|311|305|304|313|311|293|292|802200
1625752800000|2021-07-08 14:00:00|306|305|312|311|314|313|304|303|443400
1625756400000|2021-07-08 15:00:00|313|312|312|311|316|315|308|307|245100
1625760000000|2021-07-08 16:00:00|311|310|311|310|316|315|309|308|247400
1625763600000|2021-07-08 17:00:00|312|311|308|307|312|311|308|307|99100
1625767200000|2021-07-08 18:00:00|309|308|309|308|312|311|308|307|104400
1625770800000|2021-07-08 19:00:00|310|309|310|309|312|311|308|307|100000
1625835600000|2021-07-09 13:00:00|320|316|318|317|320|317|309|308|258200
1625839200000|2021-07-09 14:00:00|317|316|321|320|327|326|316|315|245600
1625842800000|2021-07-09 15:00:00|322|321|320|319|323|322|319|318|111000
1625846400000|2021-07-09 16:00:00|319|318|319|318|320|319|318|317|53800
1625850000000|2021-07-09 17:00:00|318|317|317|316|318|317|313|312|97200
1625853600000|2021-07-09 18:00:00|316|315|315|314|317|316|314|313|57800
1625857200000|2021-07-09 19:00:00|316|315|312|311|316|315|312|311|106800
1626094800000|2021-07-12 13:00:00|332|329|317|316|334|329|311|310|433800
1626098400000|2021-07-12 14:00:00|316|315|317|316|318|317|311|310|347200
1626102000000|2021-07-12 15:00:00|316|315|316|315|320|319|314|312|174000
1626105600000|2021-07-12 16:00:00|315|314|313|312|316|315|313|312|77800
1626109200000|2021-07-12 17:00:00|314|313|312|311|314|313|312|311|69700
1626112800000|2021-07-12 18:00:00|313|312|311|310|313|312|311|310|137700
1626116400000|2021-07-12 19:00:00|312|311|312|310|314|313|311|309|171000
1626181200000|2021-07-13 13:00:00|310|308|306|305|312|311|306|305|221700
1626184800000|2021-07-13 14:00:00|307|306|309|308|310|309|303|302|190200
1626188400000|2021-07-13 15:00:00|308|307|311|310|312|311|308|307|111300
1626192000000|2021-07-13 16:00:00|312|311|309|308|312|311|309|308|55200
1626195600000|2021-07-13 17:00:00|308|307|305|304|309|308|304|303|115800
1626199200000|2021-07-13 18:00:00|306|305|298|297|306|305|298|297|280200
1626202800000|2021-07-13 19:00:00|297|296|297|295|306|305|292|291|640300
1626267600000|2021-07-14 13:00:00|303|298|295|294|303|301|292|291|186700
1626271200000|2021-07-14 14:00:00|296|295|297|296|301|300|294|293|325600
1626274800000|2021-07-14 15:00:00|298|297|294|293|300|299|294|293|160300
1626278400000|2021-07-14 16:00:00|295|294|295|293|296|295|293|292|111100
1626282000000|2021-07-14 17:00:00|296|294|293|292|296|295|293|292|43600
1626285600000|2021-07-14 18:00:00|292|291|292|291|293|292|291|290|160500
1626289200000|2021-07-14 19:00:00|291|290|291|290|293|292|291|290|159900
1626354000000|2021-07-15 13:00:00|290|288|291|290|292|291|285|284|203200
1626357600000|2021-07-15 14:00:00|292|291|288|287|297|296|288|287|216700
1626361200000|2021-07-15 15:00:00|289|288|284|283|289|288|284|283|163400
1626364800000|2021-07-15 16:00:00|283|282|279|278|283|282|278|277|248100
1626368400000|2021-07-15 17:00:00|278|277|273|272|278|278|272|271|227400
1626372000000|2021-07-15 18:00:00|274|273|276|275|278|276|274|273|117300
1626375600000|2021-07-15 19:00:00|277|276|279|277|282|281|276|275|227700
1626440400000|2021-07-16 13:00:00|283|282|278|277|285|284|278|277|128600
1626444000000|2021-07-16 14:00:00|277|276|277|276|278|277|274|273|129200
1626447600000|2021-07-16 15:00:00|276|275|280|279|282|280|276|275|168600
1626451200000|2021-07-16 16:00:00|279|278|278|277|280|279|278|277|68500
1626454800000|2021-07-16 17:00:00|279|278|278|277|279|278|278|277|79700
1626458400000|2021-07-16 18:00:00|277|276|276|275|277|276|275|274|88400
1626462000000|2021-07-16 19:00:00|275|274|272|270|276|275|271|270|235900
1626699600000|2021-07-19 13:00:00|261|260|258|257|263|261|253|252|335100
1626703200000|2021-07-19 14:00:00|257|256|257|256|259|258|250|249|582700
1626706800000|2021-07-19 15:00:00|258|257|258|257|259|258|256|255|102600
1626710400000|2021-07-19 16:00:00|257|256|255|254|259|258|254|253|181500
1626714000000|2021-07-19 17:00:00|256|255|255|254|256|255|254|253|91700
1626717600000|2021-07-19 18:00:00|256|255|255|254|258|257|255|254|185000
1626721200000|2021-07-19 19:00:00|254|253|254|253|255|254|252|251|269200
1626786000000|2021-07-20 13:00:00|252|249|242|241|253|250|241|240|263800
1626789600000|2021-07-20 14:00:00|243|242|245|244|245|244|238|237|537800
1626793200000|2021-07-20 15:00:00|244|243|248|247|248|247|243|242|344100
1626796800000|2021-07-20 16:00:00|249|248|249|248|251|250|248|247|147900
1626800400000|2021-07-20 17:00:00|250|249|254|253|257|256|250|249|195600
1626804000000|2021-07-20 18:00:00|255|254|264|263|267|266|251|250|258900
1626807600000|2021-07-20 19:00:00|265|264|279|276|279|278|265|264|388400
1626872400000|2021-07-21 13:00:00|288|287|288|287|298|297|283|282|538700
1626876000000|2021-07-21 14:00:00|287|286|292|291|293|292|286|285|332400
1626879600000|2021-07-21 15:00:00|293|292|291|290|293|292|289|288|150000
1626883200000|2021-07-21 16:00:00|292|291|294|293|295|294|291|290|176200
1626886800000|2021-07-21 17:00:00|293|292|295|294|295|294|291|290|142400
1626890400000|2021-07-21 18:00:00|294|293|298|297|309|308|293|292|700600
1626894000000|2021-07-21 19:00:00|297|296|288|283|297|297|284|283|834900
1626958800000|2021-07-22 13:00:00|290|287|288|287|291|290|284|283|184100
1626962400000|2021-07-22 14:00:00|289|288|286|285|290|289|284|283|258400
1626966000000|2021-07-22 15:00:00|287|286|292|291|292|291|285|284|163200
1626969600000|2021-07-22 16:00:00|291|290|290|289|292|291|289|288|84800
1626973200000|2021-07-22 17:00:00|291|290|289|288|292|291|289|288|64300
1626976800000|2021-07-22 18:00:00|290|289|286|285|290|289|285|284|85400
1626980400000|2021-07-22 19:00:00|285|284|285|283|287|286|281|280|232600
1627045200000|2021-07-23 13:00:00|289|286|287|286|289|287|282|281|98200
1627048800000|2021-07-23 14:00:00|288|287|282|281|289|288|281|280|192300
1627052400000|2021-07-23 15:00:00|283|282|278|277|283|282|277|276|167600
1627056000000|2021-07-23 16:00:00|277|276|277|276|280|279|272|271|201400
1627059600000|2021-07-23 17:00:00|278|277|276|275|278|277|275|274|72000
1627063200000|2021-07-23 18:00:00|277|276|281|280|282|281|276|275|76100
1627066800000|2021-07-23 19:00:00|280|279|275|274|280|279|274|273|183900
1627304400000|2021-07-26 13:00:00|308|306|323|322|323|322|305|302|1144600
1627308000000|2021-07-26 14:00:00|322|321|307|306|324|323|304|303|688400
1627311600000|2021-07-26 15:00:00|308|307|315|314|315|314|307|306|400300
1627315200000|2021-07-26 16:00:00|314|313|315|314|318|317|312|311|264000
1627318800000|2021-07-26 17:00:00|316|315|324|323|328|327|313|312|930000
1627322400000|2021-07-26 18:00:00|323|322|321|320|324|323|319|318|319000
1627326000000|2021-07-26 19:00:00|322|321|320|318|330|329|319|318|656500
1627390800000|2021-07-27 13:00:00|309|307|307|306|314|313|304|302|426200
1627394400000|2021-07-27 14:00:00|308|307|301|299|308|307|295|294|586600
1627398000000|2021-07-27 15:00:00|300|300|299|298|301|300|294|293|351500
1627401600000|2021-07-27 16:00:00|298|297|293|292|300|299|292|291|219000
1627405200000|2021-07-27 17:00:00|294|293|293|292|294|293|286|284|231300
1627408800000|2021-07-27 18:00:00|294|293|298|297|298|297|291|290|111300
1627412400000|2021-07-27 19:00:00|299|298|295|294|302|301|295|294|260100
1627477200000|2021-07-28 13:00:00|308|307|306|305|310|308|304|303|159600
1627480800000|2021-07-28 14:00:00|307|306|302|301|309|308|302|301|207000
1627484400000|2021-07-28 15:00:00|301|300|304|303|306|305|300|299|179700
1627488000000|2021-07-28 16:00:00|303|302|308|307|308|307|303|302|156200
1627491600000|2021-07-28 17:00:00|307|306|302|301|310|309|301|300|227700
1627495200000|2021-07-28 18:00:00|303|302|306|305|307|306|302|301|142100
1627498800000|2021-07-28 19:00:00|307|306|302|300|307|306|301|300|224200
1627563600000|2021-07-29 13:00:00|306|304|302|301|306|304|301|300|96300
1627567200000|2021-07-29 14:00:00|301|300|302|301|302|301|298|297|163500
1627570800000|2021-07-29 15:00:00|303|302|304|303|305|304|301|300|104100
1627574400000|2021-07-29 16:00:00|303|302|301|300|304|303|301|300|50700
1627578000000|2021-07-29 17:00:00|300|299|298|297|301|300|297|296|214800
1627581600000|2021-07-29 18:00:00|299|298|299|298|299|298|298|297|53200
1627585200000|2021-07-29 19:00:00|298|297|296|295|298|298|291|290|388000
1627650000000|2021-07-30 13:00:00|287|285|288|287|290|289|282|281|326900
1627653600000|2021-07-30 14:00:00|287|286|283|282|288|287|281|280|347800
1627657200000|2021-07-30 15:00:00|282|281|286|285|286|285|276|275|525300
1627660800000|2021-07-30 16:00:00|287|286|286|285|290|289|285|284|178800
1627664400000|2021-07-30 17:00:00|287|286|294|293|296|295|286|285|196100
1627668000000|2021-07-30 18:00:00|295|294|305|304|311|310|294|293|671300
1627671600000|2021-07-30 19:00:00|306|305|330|324|330|326|305|305|3314900
1627995600000|2021-08-03 13:00:00|323|320|319|318|325|324|314|312|412500
1627999200000|2021-08-03 14:00:00|320|319|322|321|322|321|318|317|260800
1628002800000|2021-08-03 15:00:00|321|320|334|333|340|339|320|319|597400
1628006400000|2021-08-03 16:00:00|335|334|334|333|339|338|333|332|218800
1628010000000|2021-08-03 17:00:00|335|334|331|330|336|335|330|329|166500
1628013600000|2021-08-03 18:00:00|332|331|330|329|332|331|323|321|198900
1628017200000|2021-08-03 19:00:00|329|328|335|334|336|335|329|328|190800
1628082000000|2021-08-04 13:00:00|337|335|337|335|347|346|336|335|255400
1628085600000|2021-08-04 14:00:00|336|336|346|345|346|345|336|335|384000
1628089200000|2021-08-04 15:00:00|347|346|343|342|354|353|343|342|459600
1628092800000|2021-08-04 16:00:00|344|343|352|351|352|351|344|343|163800
1628096400000|2021-08-04 17:00:00|351|350|342|341|351|350|342|341|242700
1628100000000|2021-08-04 18:00:00|341|340|343|342|348|347|341|340|93500
1628103600000|2021-08-04 19:00:00|344|343|349|346|349|348|341|340|293200
1628168400000|2021-08-05 13:00:00|340|339|342|341|342|341|331|330|224700
1628172000000|2021-08-05 14:00:00|343|342|367|365|377|376|341|340|944500
1628175600000|2021-08-05 15:00:00|366|366|362|361|374|372|358|357|406500
1628179200000|2021-08-05 16:00:00|361|360|373|372|377|376|361|360|459300
1628182800000|2021-08-05 17:00:00|374|373|383|382|383|382|373|372|458300
1628186400000|2021-08-05 18:00:00|382|381|375|374|382|382|373|372|271000
1628190000000|2021-08-05 19:00:00|376|375|365|363|376|375|362|361|289800
1628254800000|2021-08-06 13:00:00|373|370|371|370|379|378|359|358|434300
1628258400000|2021-08-06 14:00:00|372|371|371|370|376|375|368|366|261300
1628262000000|2021-08-06 15:00:00|370|369|384|383|385|384|366|365|580600
1628265600000|2021-08-06 16:00:00|383|382|381|380|390|389|380|379|616800
1628269200000|2021-08-06 17:00:00|382|381|391|390|394|393|382|381|681700
1628272800000|2021-08-06 18:00:00|392|391|385|384|394|393|385|384|269300
1628276400000|2021-08-06 19:00:00|386|385|381|380|387|386|379|378|362000
1628514000000|2021-08-09 13:00:00|407|405|424|423|427|426|406|405|953800
1628517600000|2021-08-09 14:00:00|423|422|405|404|427|426|402|401|1277000
1628521200000|2021-08-09 15:00:00|404|403|412|411|414|413|403|402|411500
1628524800000|2021-08-09 16:00:00|411|410|406|405|413|412|402|401|402500
1628528400000|2021-08-09 17:00:00|407|406|407|406|410|409|404|403|143600
1628532000000|2021-08-09 18:00:00|408|407|410|409|412|411|407|406|335400
1628535600000|2021-08-09 19:00:00|411|410|405|403|411|410|404|403|396600
1628600400000|2021-08-10 13:00:00|410|408|397|396|413|412|392|391|493300
1628604000000|2021-08-10 14:00:00|398|397|393|392|404|403|392|391|362600
1628607600000|2021-08-10 15:00:00|392|391|388|387|396|395|387|386|261700
1628611200000|2021-08-10 16:00:00|387|386|382|381|388|387|373|372|417500
1628614800000|2021-08-10 17:00:00|383|382|384|383|386|385|379|378|127000
1628618400000|2021-08-10 18:00:00|385|384|388|387|390|389|384|383|233700
1628622000000|2021-08-10 19:00:00|389|388|390|388|397|396|388|387|274800
1628686800000|2021-08-11 13:00:00|401|399|406|405|410|409|398|397|430800
1628690400000|2021-08-11 14:00:00|405|404|411|410|417|416|403|402|856300
1628694000000|2021-08-11 15:00:00|412|411|401|400|413|412|398|397|444900
1628697600000|2021-08-11 16:00:00|402|401|400|399|403|402|399|398|333000
1628701200000|2021-08-11 17:00:00|401|400|403|401|408|406|401|400|152800
1628704800000|2021-08-11 18:00:00|402|402|398|397|403|402|392|391|680100
1628708400000|2021-08-11 19:00:00|399|398|400|398|402|401|394|393|321100
1628773200000|2021-08-12 13:00:00|390|388|379|378|393|392|374|373|378500
1628776800000|2021-08-12 14:00:00|378|377|363|362|379|378|363|362|771500
1628780400000|2021-08-12 15:00:00|362|361|379|378|382|381|362|361|322700
1628784000000|2021-08-12 16:00:00|378|377|374|373|379|377|369|368|182500
1628787600000|2021-08-12 17:00:00|375|372|377|376|379|378|374|372|64200
1628791200000|2021-08-12 18:00:00|378|377|386|385|389|388|378|377|246900
1628794800000|2021-08-12 19:00:00|385|384|390|389|390|389|385|384|198900
1628859600000|2021-08-13 13:00:00|409|406|400|399|410|407|398|396|361600
1628863200000|2021-08-13 14:00:00|399|398|394|393|401|400|392|391|320800
1628866800000|2021-08-13 15:00:00|393|392|392|391|395|394|387|386|150200
1628870400000|2021-08-13 16:00:00|393|392|397|396|399|398|392|391|145400
1628874000000|2021-08-13 17:00:00|396|395|394|393|397|396|390|389|136100
1628877600000|2021-08-13 18:00:00|393|392|384|383|394|393|383|382|198500
1628881200000|2021-08-13 19:00:00|383|382|383|379|385|384|379|378|270800
1629118800000|2021-08-16 13:00:00|392|391|375|374|396|394|372|371|408200
1629122400000|2021-08-16 14:00:00|374|373|382|381|385|384|373|372|217400
1629126000000|2021-08-16 15:00:00|381|380|385|384|386|385|375|374|147100
1629129600000|2021-08-16 16:00:00|384|383|386|385|388|387|383|381|80100
1629133200000|2021-08-16 17:00:00|385|384|381|380|386|385|379|378|92000
1629136800000|2021-08-16 18:00:00|382|381|383|382|385|384|381|380|101300
1629140400000|2021-08-16 19:00:00|382|381|372|371|383|382|372|371|180700
1629205200000|2021-08-17 13:00:00|370|368|370|369|380|379|365|364|164900
1629208800000|2021-08-17 14:00:00|369|368|363|362|372|371|362|361|222100
1629212400000|2021-08-17 15:00:00|364|363|354|353|364|363|353|352|214100
1629216000000|2021-08-17 16:00:00|353|352|345|344|357|356|343|342|296300
1629219600000|2021-08-17 17:00:00|344|343|349|348|350|349|343|342|144600
1629223200000|2021-08-17 18:00:00|350|349|346|345|353|352|343|342|229600
1629226800000|2021-08-17 19:00:00|345|344|337|334|345|345|335|334|428500
1629291600000|2021-08-18 13:00:00|343|338|342|341|348|347|337|336|180100
1629295200000|2021-08-18 14:00:00|343|342|361|360|364|363|341|340|432600
1629298800000|2021-08-18 15:00:00|360|359|362|361|364|363|353|352|181500
1629302400000|2021-08-18 16:00:00|363|362|368|367|369|368|359|358|182100
1629306000000|2021-08-18 17:00:00|369|368|367|365|373|372|366|365|124100
1629309600000|2021-08-18 18:00:00|366|364|358|357|368|367|356|355|135700
1629313200000|2021-08-18 19:00:00|357|356|349|347|359|358|341|340|560800
1629378000000|2021-08-19 13:00:00|348|345|354|353|358|356|344|341|185700
1629381600000|2021-08-19 14:00:00|355|354|361|360|364|363|353|352|297200
1629385200000|2021-08-19 15:00:00|362|361|370|369|371|370|360|359|302300
1629388800000|2021-08-19 16:00:00|371|370|370|369|372|370|366|365|216900
1629392400000|2021-08-19 17:00:00|369|368|364|363|369|368|361|360|168500
1629396000000|2021-08-19 18:00:00|365|364|369|368|370|369|361|360|235700
1629399600000|2021-08-19 19:00:00|370|369|379|378|382|381|369|368|384600
1629464400000|2021-08-20 13:00:00|393|388|397|395|400|399|392|386|299200
1629468000000|2021-08-20 14:00:00|396|396|401|400|404|403|390|389|558700
1629471600000|2021-08-20 15:00:00|400|399|398|397|404|403|397|396|355800
1629475200000|2021-08-20 16:00:00|399|398|399|398|401|400|396|395|224600
1629478800000|2021-08-20 17:00:00|398|397|387|386|398|398|387|386|354600
1629482400000|2021-08-20 18:00:00|388|387|384|383|388|387|378|377|299800
1629486000000|2021-08-20 19:00:00|385|384|389|388|390|389|383|382|198300
1629723600000|2021-08-23 13:00:00|410|408|400|399|410|409|396|395|421800
1629727200000|2021-08-23 14:00:00|399|398|393|392|405|404|391|390|367400
1629730800000|2021-08-23 15:00:00|392|391|392|391|396|395|387|386|230800
1629734400000|2021-08-23 16:00:00|391|390|388|387|392|391|384|383|228000
1629738000000|2021-08-23 17:00:00|389|388|383|382|390|389|379|378|270800
1629741600000|2021-08-23 18:00:00|382|381|388|387|390|389|380|379|153600
1629745200000|2021-08-23 19:00:00|387|386|388|386|389|388|382|381|241800
1629810000000|2021-08-24 13:00:00|384|382|379|378|385|384|375|373|262900
1629813600000|2021-08-24 14:00:00|380|379|385|384|386|385|374|373|224900
1629817200000|2021-08-24 15:00:00|386|385|379|378|386|385|378|377|102000
1629820800000|2021-08-24 16:00:00|378|377|376|375|379|378|374|373|162100
1629824400000|2021-08-24 17:00:00|377|376|382|381|383|382|376|375|88900
1629828000000|2021-08-24 18:00:00|381|380|380|378|382|381|378|377|104100
1629831600000|2021-08-24 19:00:00|379|379|392|389|392|389|379|379|305100
1629896400000|2021-08-25 13:00:00|384|380|386|385|389|388|381|380|130600
1629900000000|2021-08-25 14:00:00|385|384|393|392|395|394|382|381|167500
1629903600000|2021-08-25 15:00:00|392|391|396|395|397|396|391|390|229600
1629907200000|2021-08-25 16:00:00|395|394|393|392|396|395|392|391|87300
1629910800000|2021-08-25 17:00:00|392|391|395|394|397|396|391|390|116000
1629914400000|2021-08-25 18:00:00|396|395|398|397|399|398|395|394|104800
1629918000000|2021-08-25 19:00:00|399|398|398|395|399|398|396|395|204100
1629982800000|2021-08-26 13:00:00|385|382|391|390|392|391|384|381|150400
1629986400000|2021-08-26 14:00:00|390|389|380|379|392|391|379|378|312800
1629990000000|2021-08-26 15:00:00|379|378|377|376|381|380|375|374|350400
1629993600000|2021-08-26 16:00:00|376|375|377|376|379|378|375|374|87300
1629997200000|2021-08-26 17:00:00|378|377|380|379|381|380|377|376|62300
1630000800000|2021-08-26 18:00:00|379|378|378|377|380|379|377|376|64300
1630004400000|2021-08-26 19:00:00|377|376|382|381|382|381|376|375|124300
1630069200000|2021-08-27 13:00:00|384|383|384|383|388|387|380|379|183700
1630072800000|2021-08-27 14:00:00|383|382|395|394|397|396|383|382|441700
1630076400000|2021-08-27 15:00:00|396|395|391|390|399|398|390|389|183500
1630080000000|2021-08-27 16:00:00|390|389|390|389|393|392|388|387|114100
1630083600000|2021-08-27 17:00:00|389|388|392|391|394|393|389|388|81100
1630087200000|2021-08-27 18:00:00|393|392|396|395|396|395|392|391|109500
1630090800000|2021-08-27 19:00:00|395|394|393|392|395|394|392|391|110100
1630328400000|2021-08-30 13:00:00|388|384|389|388|389|388|381|380|143400
1630332000000|2021-08-30 14:00:00|390|389|391|390|393|392|387|386|167800
1630335600000|2021-08-30 15:00:00|390|389|394|393|396|395|390|389|146400
1630339200000|2021-08-30 16:00:00|393|392|392|391|394|392|388|387|167900
1630342800000|2021-08-30 17:00:00|391|390|393|392|393|392|389|388|63200
1630346400000|2021-08-30 18:00:00|394|393|395|394|395|394|391|390|97300
1630350000000|2021-08-30 19:00:00|396|395|400|398|400|399|396|395|413100
1630414800000|2021-08-31 13:00:00|399|396|406|405|409|408|398|395|347900
1630418400000|2021-08-31 14:00:00|407|406|393|392|413|412|392|390|881100
1630422000000|2021-08-31 15:00:00|394|393|397|396|398|397|393|392|106400
1630425600000|2021-08-31 16:00:00|398|397|397|396|401|400|397|396|124600
1630429200000|2021-08-31 17:00:00|396|395|394|393|397|396|394|393|132700
1630432800000|2021-08-31 18:00:00|395|394|396|395|397|396|394|393|21200
1630436400000|2021-08-31 19:00:00|397|396|401|398|401|400|394|393|239600
1630501200000|2021-09-01 13:00:00|403|402|401|399|407|406|398|397|0
1630504800000|2021-09-01 14:00:00|402|400|403|402|405|404|398|397|0
1630508400000|2021-09-01 15:00:00|404|403|401|400|404|403|400|399|0
1630512000000|2021-09-01 16:00:00|402|401|413|412|413|412|400|399|0
1630515600000|2021-09-01 17:00:00|414|413|423|422|429|428|412|411|698300
1630519200000|2021-09-01 18:00:00|422|421|414|413|424|423|412|411|433800
1630522800000|2021-09-01 19:00:00|413|412|417|416|425|424|413|412|438800
1630587600000|2021-09-02 13:00:00|431|430|434|433|435|434|423|421|704400
1630591200000|2021-09-02 14:00:00|435|434|417|416|436|435|417|416|1042200
1630594800000|2021-09-02 15:00:00|418|417|424|423|425|424|416|415|276900
1630598400000|2021-09-02 16:00:00|425|424|428|427|433|432|424|423|368500
1630602000000|2021-09-02 17:00:00|427|426|423|421|428|427|418|417|244500
1630605600000|2021-09-02 18:00:00|422|422|421|420|423|422|416|415|107200
1630609200000|2021-09-02 19:00:00|422|421|420|418|422|421|420|418|201600
1630674000000|2021-09-03 13:00:00|431|426|435|434|439|438|425|423|840500
1630677600000|2021-09-03 14:00:00|434|433|456|455|467|466|433|432|1808900
1630681200000|2021-09-03 15:00:00|455|454|462|461|467|466|451|450|685200
1630684800000|2021-09-03 16:00:00|461|460|448|447|463|462|445|444|476000
1630688400000|2021-09-03 17:00:00|449|448|440|439|450|449|439|437|508300
1630692000000|2021-09-03 18:00:00|441|440|441|440|442|441|427|426|530900
1630695600000|2021-09-03 19:00:00|440|439|450|447|450|449|437|436|462300
1631019600000|2021-09-07 13:00:00|467|465|448|447|470|469|447|445|626700
1631023200000|2021-09-07 14:00:00|447|446|418|417|452|451|418|417|1279600
1631026800000|2021-09-07 15:00:00|419|418|423|421|436|435|402|401|1152200
1631030400000|2021-09-07 16:00:00|422|420|435|434|435|434|421|420|190300
1631034000000|2021-09-07 17:00:00|434|433|419|418|434|433|419|418|384000
1631037600000|2021-09-07 18:00:00|420|419|423|421|427|426|415|414|252500
1631041200000|2021-09-07 19:00:00|422|422|422|420|423|422|414|413|449200
1631106000000|2021-09-08 13:00:00|409|406|406|404|415|412|402|401|356200
1631109600000|2021-09-08 14:00:00|405|403|391|390|405|403|387|386|733700
1631113200000|2021-09-08 15:00:00|390|389|403|402|406|405|390|389|409700
1631116800000|2021-09-08 16:00:00|402|401|422|421|423|422|402|401|401400
1631120400000|2021-09-08 17:00:00|421|420|418|417|422|421|413|412|184100
1631124000000|2021-09-08 18:00:00|419|418|414|412|419|418|410|409|109300
1631127600000|2021-09-08 19:00:00|413|411|410|408|416|415|406|405|355400
1631192400000|2021-09-09 13:00:00|419|416|414|413|424|423|409|408|371600
1631196000000|2021-09-09 14:00:00|413|412|416|415|424|423|412|411|519600
1631199600000|2021-09-09 15:00:00|417|416|412|411|418|417|411|410|276700
1631203200000|2021-09-09 16:00:00|411|410|413|412|416|415|410|409|162200
1631206800000|2021-09-09 17:00:00|414|413|410|409|414|413|408|407|420200
1631210400000|2021-09-09 18:00:00|409|408|409|408|410|409|407|406|92100
1631214000000|2021-09-09 19:00:00|410|409|407|406|412|411|406|405|215600
1631278800000|2021-09-10 13:00:00|399|398|390|389|400|398|388|387|337000
1631282400000|2021-09-10 14:00:00|389|388|388|387|391|390|382|381|540800
1631286000000|2021-09-10 15:00:00|389|388|394|393|395|394|384|383|218600
1631289600000|2021-09-10 16:00:00|393|392|390|389|394|393|389|388|51300
1631293200000|2021-09-10 17:00:00|391|390|393|392|393|392|387|386|153200
1631296800000|2021-09-10 18:00:00|392|391|387|386|393|392|386|385|118200
1631300400000|2021-09-10 19:00:00|388|387|382|380|388|387|381|380|385600
1631538000000|2021-09-13 13:00:00|379|374|387|386|394|393|375|373|397700
1631541600000|2021-09-13 14:00:00|386|385|372|371|388|387|367|366|517600
1631545200000|2021-09-13 15:00:00|373|372|381|380|382|381|372|371|294800
1631548800000|2021-09-13 16:00:00|382|381|384|383|384|383|380|379|145000
1631552400000|2021-09-13 17:00:00|383|382|380|379|383|382|379|378|92900
1631556000000|2021-09-13 18:00:00|381|380|382|381|382|381|378|377|78000
1631559600000|2021-09-13 19:00:00|381|380|388|385|388|387|381|380|172800
1631624400000|2021-09-14 13:00:00|395|393|390|389|398|397|390|389|224900
1631628000000|2021-09-14 14:00:00|389|388|392|391|393|392|388|387|256300
1631631600000|2021-09-14 15:00:00|393|392|393|392|397|396|393|392|223700
1631635200000|2021-09-14 16:00:00|394|393|388|387|394|393|386|385|189800
1631638800000|2021-09-14 17:00:00|389|388|388|387|390|389|383|382|166100
1631642400000|2021-09-14 18:00:00|389|388|380|379|389|388|379|378|259100
1631646000000|2021-09-14 19:00:00|381|380|383|382|384|383|379|378|242700
1631710800000|2021-09-15 13:00:00|390|388|378|377|390|388|377|376|271700
1631714400000|2021-09-15 14:00:00|379|378|380|379|381|380|376|375|172000
1631718000000|2021-09-15 15:00:00|379|378|388|387|388|387|379|378|220400
1631721600000|2021-09-15 16:00:00|389|388|383|382|389|388|381|380|182600
1631725200000|2021-09-15 17:00:00|382|381|383|382|384|383|382|381|72800
1631728800000|2021-09-15 18:00:00|382|381|383|382|383|382|381|380|75800
1631732400000|2021-09-15 19:00:00|382|381|381|379|384|383|380|379|152800
1631797200000|2021-09-16 13:00:00|379|375|369|368|381|379|368|366|210000
1631800800000|2021-09-16 14:00:00|368|367|374|373|376|375|368|367|203300
1631804400000|2021-09-16 15:00:00|373|372|378|377|378|377|370|369|257000
1631808000000|2021-09-16 16:00:00|379|378|377|376|379|378|376|375|56300
1631811600000|2021-09-16 17:00:00|376|375|375|374|378|377|373|372|71200
1631815200000|2021-09-16 18:00:00|374|373|373|372|375|374|372|371|67200
1631818800000|2021-09-16 19:00:00|374|373|371|369|374|373|370|369|162700
1631883600000|2021-09-17 13:00:00|367|365|359|358|367|365|358|357|255900
1631887200000|2021-09-17 14:00:00|360|359|363|362|367|366|360|359|184200
1631890800000|2021-09-17 15:00:00|364|363|361|360|364|363|359|358|134300
1631894400000|2021-09-17 16:00:00|360|359|369|368|370|369|360|359|106000
1631898000000|2021-09-17 17:00:00|370|369|365|364|374|373|365|364|124900
1631901600000|2021-09-17 18:00:00|364|363|363|362|366|365|360|359|135400
1631905200000|2021-09-17 19:00:00|362|361|360|355|364|363|357|355|356000
1632142800000|2021-09-20 13:00:00|325|320|335|334|340|338|323|320|385900
1632146400000|2021-09-20 14:00:00|336|335|329|327|337|336|328|327|301500
1632150000000|2021-09-20 15:00:00|328|326|331|330|331|330|326|325|285300
1632153600000|2021-09-20 16:00:00|330|329|326|325|331|330|326|325|153600
1632157200000|2021-09-20 17:00:00|327|326|334|333|334|333|326|325|112100
1632160800000|2021-09-20 18:00:00|335|334|329|328|336|335|326|325|93800
1632164400000|2021-09-20 19:00:00|328|327|334|333|334|333|326|325|324100
1632229200000|2021-09-21 13:00:00|335|332|339|338|343|342|331|329|188100
1632232800000|2021-09-21 14:00:00|340|339|330|329|340|339|328|327|192400
1632236400000|2021-09-21 15:00:00|329|328|338|337|338|337|329|328|182100
1632240000000|2021-09-21 16:00:00|339|338|337|336|343|342|335|334|226300
1632243600000|2021-09-21 17:00:00|336|335|333|332|337|336|333|331|130400
1632247200000|2021-09-21 18:00:00|334|333|338|337|340|339|334|333|82500
1632250800000|2021-09-21 19:00:00|337|336|325|324|338|337|323|322|405200
1632315600000|2021-09-22 13:00:00|337|335|341|340|342|341|332|331|258000
1632319200000|2021-09-22 14:00:00|342|341|349|348|352|351|341|340|308200
1632322800000|2021-09-22 15:00:00|348|347|360|359|364|363|348|347|323500
1632326400000|2021-09-22 16:00:00|361|360|360|359|363|362|358|357|141300
1632330000000|2021-09-22 17:00:00|361|360|360|358|362|361|355|354|81400
1632333600000|2021-09-22 18:00:00|359|359|358|357|373|371|356|355|268300
1632337200000|2021-09-22 19:00:00|357|356|360|356|363|362|354|353|242800
1632402000000|2021-09-23 13:00:00|370|368|363|362|375|374|363|362|278200
1632405600000|2021-09-23 14:00:00|362|361|364|363|367|366|361|360|134000
1632409200000|2021-09-23 15:00:00|365|364|367|366|372|371|364|363|202800
1632412800000|2021-09-23 16:00:00|366|365|369|368|371|370|364|363|147800
1632416400000|2021-09-23 17:00:00|370|369|375|374|378|377|369|369|191800
1632420000000|2021-09-23 18:00:00|374|373|369|368|374|373|369|368|104500
1632423600000|2021-09-23 19:00:00|370|369|375|373|375|373|367|366|162200
1632488400000|2021-09-24 13:00:00|348|346|369|367|369|368|348|345|318000
1632492000000|2021-09-24 14:00:00|368|366|372|371|376|375|364|363|274200
1632495600000|2021-09-24 15:00:00|371|370|368|367|374|373|365|364|120600
1632499200000|2021-09-24 16:00:00|367|366|370|369|373|372|367|366|110900
1632502800000|2021-09-24 17:00:00|369|368|366|365|371|370|365|364|110500
1632506400000|2021-09-24 18:00:00|365|364|367|366|367|366|363|362|109900
1632510000000|2021-09-24 19:00:00|368|367|366|365|370|369|366|365|158400
1632747600000|2021-09-27 13:00:00|371|369|363|362|375|373|360|359|128000
1632751200000|2021-09-27 14:00:00|362|361|367|366|374|373|361|360|165200
1632754800000|2021-09-27 15:00:00|366|365|367|366|367|366|361|360|159600
1632758400000|2021-09-27 16:00:00|366|365|358|357|367|366|358|357|145600
1632762000000|2021-09-27 17:00:00|357|356|358|357|359|358|354|353|127400
1632765600000|2021-09-27 18:00:00|359|358|357|356|360|359|356|355|62000
1632769200000|2021-09-27 19:00:00|356|355|361|359|362|361|355|354|175300
1632834000000|2021-09-28 13:00:00|355|353|351|350|359|356|349|348|140200
1632837600000|2021-09-28 14:00:00|350|349|344|343|350|349|341|340|218600
1632841200000|2021-09-28 15:00:00|345|344|342|341|345|344|339|338|190500
1632844800000|2021-09-28 16:00:00|341|340|337|336|343|342|336|335|120500
1632848400000|2021-09-28 17:00:00|336|335|339|338|341|340|336|335|95800
1632852000000|2021-09-28 18:00:00|338|337|343|342|346|345|338|337|89400
1632855600000|2021-09-28 19:00:00|344|343|337|336|344|343|336|335|264200
1632920400000|2021-09-29 13:00:00|348|341|342|341|348|346|338|337|137600
1632924000000|2021-09-29 14:00:00|343|342|339|338|344|343|334|333|249100
1632927600000|2021-09-29 15:00:00|338|337|332|331|338|337|331|330|154900
1632931200000|2021-09-29 16:00:00|333|332|327|326|333|332|327|326|173600
1632934800000|2021-09-29 17:00:00|326|325|328|327|331|330|326|325|86400
1632938400000|2021-09-29 18:00:00|329|328|330|329|333|331|328|327|66000
1632942000000|2021-09-29 19:00:00|329|328|330|329|331|330|326|325|446000
1633006800000|2021-09-30 13:00:00|339|336|330|329|341|340|330|329|152600
1633010400000|2021-09-30 14:00:00|331|330|328|327|332|331|324|323|398000
1633014000000|2021-09-30 15:00:00|327|326|328|327|334|333|326|324|247200
1633017600000|2021-09-30 16:00:00|329|328|331|330|333|332|329|328|60600
1633021200000|2021-09-30 17:00:00|332|331|331|330|332|331|330|329|77400
1633024800000|2021-09-30 18:00:00|332|331|336|335|338|337|331|330|151900
1633028400000|2021-09-30 19:00:00|337|336|339|338|339|338|333|332|353700
1633093200000|2021-10-01 13:00:00|356|355|349|347|359|358|348|347|400400
1633096800000|2021-10-01 14:00:00|348|348|347|346|351|350|343|342|310400
1633100400000|2021-10-01 15:00:00|348|347|349|348|352|351|346|345|155900
1633104000000|2021-10-01 16:00:00|348|347|351|350|353|352|347|346|152200
1633107600000|2021-10-01 17:00:00|350|349|351|350|353|352|350|349|121400
1633111200000|2021-10-01 18:00:00|352|351|352|351|353|352|348|347|223500
1633114800000|2021-10-01 19:00:00|353|352|351|350|354|353|349|348|219500
1633352400000|2021-10-04 13:00:00|364|362|357|356|364|362|351|350|234400
1633356000000|2021-10-04 14:00:00|358|357|348|347|360|359|346|345|307100
1633359600000|2021-10-04 15:00:00|349|348|350|349|353|352|346|345|202900
1633363200000|2021-10-04 16:00:00|351|350|353|352|359|358|351|350|296300
1633366800000|2021-10-04 17:00:00|352|351|358|357|358|357|351|350|143400
1633370400000|2021-10-04 18:00:00|359|358|362|361|362|361|357|356|147200
1633374000000|2021-10-04 19:00:00|363|362|357|356|363|362|351|350|231300
1633438800000|2021-10-05 13:00:00|363|361|380|379|383|382|361|359|589000
1633442400000|2021-10-05 14:00:00|379|378|369|368|383|382|367|366|541900
1633446000000|2021-10-05 15:00:00|370|369|365|364|372|371|363|362|304300
1633449600000|2021-10-05 16:00:00|366|365|368|367|369|368|364|363|141800
1633453200000|2021-10-05 17:00:00|367|366|368|367|371|370|366|365|169200
1633456800000|2021-10-05 18:00:00|369|368|375|374|376|375|369|368|292700
1633460400000|2021-10-05 19:00:00|374|373|384|382|384|383|373|372|471500
1633525200000|2021-10-06 13:00:00|392|391|382|381|399|398|381|380|758300
1633528800000|2021-10-06 14:00:00|381|380|390|389|391|390|381|380|411600
1633532400000|2021-10-06 15:00:00|391|390|391|390|393|392|386|385|353000
1633536000000|2021-10-06 16:00:00|390|389|383|382|390|389|382|380|259700
1633539600000|2021-10-06 17:00:00|382|381|384|383|384|383|381|380|331800
1633543200000|2021-10-06 18:00:00|385|383|384|382|387|385|383|381|12000
1633546800000|2021-10-06 19:00:00|385|384|385|383|387|386|383|382|236300
1633611600000|2021-10-07 13:00:00|382|380|384|382|385|384|375|374|151500
1633615200000|2021-10-07 14:00:00|383|383|375|374|385|384|375|374|219600
1633618800000|2021-10-07 15:00:00|374|373|374|373|377|376|372|371|134900
1633622400000|2021-10-07 16:00:00|373|372|374|373|374|373|368|366|202900
1633626000000|2021-10-07 17:00:00|373|372|375|374|376|375|373|372|62900
1633629600000|2021-10-07 18:00:00|374|373|372|371|374|373|372|371|41000
1633633200000|2021-10-07 19:00:00|373|372|371|370|376|375|371|370|166000
1633698000000|2021-10-08 13:00:00|378|375|366|365|378|375|365|364|456700
1633701600000|2021-10-08 14:00:00|367|366|368|367|375|374|366|365|186700
1633705200000|2021-10-08 15:00:00|369|368|363|362|372|371|360|359|209900
1633708800000|2021-10-08 16:00:00|364|363|362|361|364|363|361|360|68100
1633712400000|2021-10-08 17:00:00|363|362|366|365|366|365|362|361|82900
1633716000000|2021-10-08 18:00:00|367|366|368|367|371|370|367|366|88100
1633719600000|2021-10-08 19:00:00|369|368|364|362|369|368|362|361|158800
1634043600000|2021-10-12 13:00:00|375|374|373|372|380|379|373|372|289600
1634047200000|2021-10-12 14:00:00|374|373|371|369|379|378|370|369|239600
1634050800000|2021-10-12 15:00:00|372|370|368|367|373|372|365|364|99200
1634054400000|2021-10-12 16:00:00|369|366|362|361|370|369|359|358|150500
1634058000000|2021-10-12 17:00:00|361|360|363|362|363|362|357|356|84900
1634061600000|2021-10-12 18:00:00|362|361|363|361|365|364|361|360|97000
1634065200000|2021-10-12 19:00:00|362|362|361|360|363|362|359|358|108200
1634130000000|2021-10-13 13:00:00|358|354|356|355|361|360|352|351|106700
1634133600000|2021-10-13 14:00:00|355|354|361|360|362|361|349|348|285000
1634137200000|2021-10-13 15:00:00|362|361|363|362|366|365|361|360|213200
1634140800000|2021-10-13 16:00:00|362|361|363|362|364|363|357|356|157500
1634144400000|2021-10-13 17:00:00|364|363|360|358|365|364|359|358|97400
1634148000000|2021-10-13 18:00:00|359|359|360|359|360|359|356|355|128700
1634151600000|2021-10-13 19:00:00|359|358|358|354|361|360|355|354|304800
1634216400000|2021-10-14 13:00:00|360|356|355|354|363|359|355|354|258800
1634220000000|2021-10-14 14:00:00|356|355|355|354|359|358|353|352|312900
1634223600000|2021-10-14 15:00:00|356|353|358|357|359|358|354|353|143100
1634227200000|2021-10-14 16:00:00|359|358|357|356|359|358|356|355|63100
1634230800000|2021-10-14 17:00:00|356|355|355|354|356|355|352|351|85600
1634234400000|2021-10-14 18:00:00|356|353|358|357|358|357|353|352|88800
1634238000000|2021-10-14 19:00:00|357|356|357|356|358|357|353|352|176000
1634302800000|2021-10-15 13:00:00|364|363|376|375|379|378|363|362|578900
1634306400000|2021-10-15 14:00:00|377|376|372|371|378|377|368|367|305000
1634310000000|2021-10-15 15:00:00|373|372|369|368|373|372|366|365|197200
1634313600000|2021-10-15 16:00:00|370|369|387|386|387|386|370|369|668700
1634317200000|2021-10-15 17:00:00|386|385|389|388|390|389|383|382|484200
1634320800000|2021-10-15 18:00:00|388|387|395|394|395|394|388|387|638100
1634324400000|2021-10-15 19:00:00|396|395|388|385|396|395|386|385|408300
1634562000000|2021-10-18 13:00:00|392|390|412|411|412|411|390|389|631900
1634565600000|2021-10-18 14:00:00|411|410|418|417|422|421|411|410|913400
1634569200000|2021-10-18 15:00:00|419|418|418|417|420|419|414|413|251000
1634572800000|2021-10-18 16:00:00|419|418|422|421|427|426|418|417|609900
1634576400000|2021-10-18 17:00:00|421|420|426|425|430|429|421|420|337600
1634580000000|2021-10-18 18:00:00|427|426|424|423|432|431|424|423|329200
1634583600000|2021-10-18 19:00:00|423|422|416|415|424|423|401|400|717600
1634648400000|2021-10-19 13:00:00|428|426|407|406|442|440|407|406|807200
1634652000000|2021-10-19 14:00:00|408|407|420|419|425|424|402|401|655400
1634655600000|2021-10-19 15:00:00|419|418|437|436|438|437|417|416|498600
1634659200000|2021-10-19 16:00:00|436|435|447|446|447|446|433|432|640100
1634662800000|2021-10-19 17:00:00|448|447|448|447|450|449|442|441|431000
1634666400000|2021-10-19 18:00:00|449|448|442|441|450|449|433|432|449700
1634670000000|2021-10-19 19:00:00|441|440|451|449|451|450|441|440|850100
1634734800000|2021-10-20 13:00:00|460|457|478|476|483|482|452|450|1156400
1634738400000|2021-10-20 14:00:00|477|475|494|492|505|504|474|473|1856400
1634742000000|2021-10-20 15:00:00|493|493|489|488|499|497|476|475|784000
1634745600000|2021-10-20 16:00:00|490|487|481|480|494|493|478|477|501300
1634749200000|2021-10-20 17:00:00|482|481|480|479|482|481|465|464|519400
1634752800000|2021-10-20 18:00:00|479|478|487|485|488|487|476|475|360300
1634756400000|2021-10-20 19:00:00|486|486|489|488|490|489|482|481|639500
1634821200000|2021-10-21 13:00:00|498|495|488|487|519|518|485|484|1444300
1634824800000|2021-10-21 14:00:00|489|488|478|477|500|499|476|475|1148200
1634828400000|2021-10-21 15:00:00|479|478|469|468|482|481|460|459|782700
1634832000000|2021-10-21 16:00:00|468|467|473|471|482|481|467|466|762300
1634835600000|2021-10-21 17:00:00|472|472|463|462|477|476|462|461|351700
1634839200000|2021-10-21 18:00:00|464|463|462|461|470|469|462|461|243900
1634842800000|2021-10-21 19:00:00|463|462|464|463|479|478|461|460|820700
1634907600000|2021-10-22 13:00:00|458|457|439|438|460|457|439|438|537600
1634911200000|2021-10-22 14:00:00|440|439|447|446|453|452|431|430|643900
1634914800000|2021-10-22 15:00:00|448|447|440|439|453|452|437|436|381700
1634918400000|2021-10-22 16:00:00|439|438|450|449|455|454|434|433|361600
1634922000000|2021-10-22 17:00:00|449|448|439|438|450|449|438|437|261400
1634925600000|2021-10-22 18:00:00|438|437|444|443|445|444|436|435|213200
1634929200000|2021-10-22 19:00:00|443|442|441|440|443|442|436|435|333100
1635166800000|2021-10-25 13:00:00|456|455|479|478|482|481|456|453|970500
1635170400000|2021-10-25 14:00:00|480|479|481|480|484|483|469|468|636000
1635174000000|2021-10-25 15:00:00|480|479|482|481|486|485|476|475|385800
1635177600000|2021-10-25 16:00:00|483|482|482|481|487|486|477|476|467600
1635181200000|2021-10-25 17:00:00|483|482|479|478|483|482|475|474|259700
1635184800000|2021-10-25 18:00:00|478|477|487|486|488|487|476|475|458500
1635188400000|2021-10-25 19:00:00|486|485|483|482|487|486|478|477|370000
1635253200000|2021-10-26 13:00:00|487|485|471|470|488|485|465|464|462100
1635256800000|2021-10-26 14:00:00|470|469|478|476|480|479|465|464|611300
1635260400000|2021-10-26 15:00:00|477|475|486|485|489|488|471|470|390200
1635264000000|2021-10-26 16:00:00|487|486|472|471|487|486|470|469|282400
1635267600000|2021-10-26 17:00:00|471|470|479|478|480|478|471|470|179300
1635271200000|2021-10-26 18:00:00|480|479|480|479|484|483|476|475|255100
1635274800000|2021-10-26 19:00:00|479|477|474|472|479|478|471|470|248500
1635339600000|2021-10-27 13:00:00|452|450|455|454|465|464|441|440|529800
1635343200000|2021-10-27 14:00:00|454|453|456|455|460|459|447|446|468500
1635346800000|2021-10-27 15:00:00|457|456|450|449|460|459|449|448|159500
1635350400000|2021-10-27 16:00:00|449|448|445|444|452|451|442|441|276300
1635354000000|2021-10-27 17:00:00|446|445|443|442|450|449|443|442|135900
1635357600000|2021-10-27 18:00:00|444|443|436|435|444|443|436|435|645500
1635361200000|2021-10-27 19:00:00|437|436|422|421|437|436|422|421|1029200
1635426000000|2021-10-28 13:00:00|451|450|441|440|458|457|439|438|411400
1635429600000|2021-10-28 14:00:00|442|441|453|452|454|453|440|439|406900
1635433200000|2021-10-28 15:00:00|454|453|442|441|456|455|431|430|434800
1635436800000|2021-10-28 16:00:00|443|442|442|441|447|446|441|440|148000
1635440400000|2021-10-28 17:00:00|443|442|443|442|445|444|439|438|90900
1635444000000|2021-10-28 18:00:00|444|443|440|439|444|443|431|430|456400
1635447600000|2021-10-28 19:00:00|441|440|456|451|457|455|435|434|819700
1635512400000|2021-10-29 13:00:00|460|458|469|468|471|470|454|452|419300
1635516000000|2021-10-29 14:00:00|468|467|465|464|469|468|458|457|260600
1635519600000|2021-10-29 15:00:00|464|463|483|482|489|488|464|463|1006300
1635523200000|2021-10-29 16:00:00|482|481|479|478|492|491|477|476|822300
1635526800000|2021-10-29 17:00:00|480|479|472|471|480|479|465|464|712900
1635530400000|2021-10-29 18:00:00|473|472|463|462|476|475|462|461|676700
1635534000000|2021-10-29 19:00:00|462|461|438|437|470|469|438|437|2736600
1635771600000|2021-11-01 13:00:00|459|456|460|459|463|461|447|445|334300
1635775200000|2021-11-01 14:00:00|459|458|463|462|474|473|455|454|796200
1635778800000|2021-11-01 15:00:00|464|463|470|469|471|470|463|462|374900
1635782400000|2021-11-01 16:00:00|471|470|460|459|472|471|456|455|422800
1635786000000|2021-11-01 17:00:00|461|460|461|460|463|462|458|457|168800
1635789600000|2021-11-01 18:00:00|460|459|459|458|463|462|457|456|215800
1635793200000|2021-11-01 19:00:00|458|457|469|467|470|468|455|454|582100
1635858000000|2021-11-02 13:00:00|489|488|508|507|510|509|483|481|1481100
1635861600000|2021-11-02 14:00:00|509|508|515|514|520|519|502|501|1754400
1635865200000|2021-11-02 15:00:00|516|513|516|515|526|525|513|512|1139600
1635868800000|2021-11-02 16:00:00|517|516|519|518|523|522|505|503|677500
1635872400000|2021-11-02 17:00:00|518|517|518|517|519|518|501|500|696900
1635876000000|2021-11-02 18:00:00|519|518|535|533|535|534|513|512|1279300
1635879600000|2021-11-02 19:00:00|534|532|542|539|542|539|528|527|1146500
1635944400000|2021-11-03 13:00:00|527|525|509|507|528|525|504|503|1003400
1635948000000|2021-11-03 14:00:00|508|506|533|532|537|536|505|504|833100
1635951600000|2021-11-03 15:00:00|532|531|531|530|534|533|523|522|442500
1635955200000|2021-11-03 16:00:00|532|531|524|523|536|535|523|522|380300
1635958800000|2021-11-03 17:00:00|525|524|529|527|532|531|523|522|229000
1635962400000|2021-11-03 18:00:00|528|526|539|538|539|538|517|515|543200
1635966000000|2021-11-03 19:00:00|538|537|538|537|545|544|536|535|682400
1636030800000|2021-11-04 13:00:00|537|535|565|563|574|573|533|530|803600
1636034400000|2021-11-04 14:00:00|564|564|559|558|575|574|556|554|995500
1636038000000|2021-11-04 15:00:00|558|557|549|548|559|558|535|534|857900
1636041600000|2021-11-04 16:00:00|550|549|554|553|557|556|547|546|308100
1636045200000|2021-11-04 17:00:00|553|552|538|537|554|553|536|535|364100
1636048800000|2021-11-04 18:00:00|539|536|539|538|548|547|529|528|424400
1636052400000|2021-11-04 19:00:00|538|537|551|550|552|550|535|534|719000
1636117200000|2021-11-05 13:00:00|561|556|558|557|570|569|552|551|412800
1636120800000|2021-11-05 14:00:00|559|558|545|544|563|561|542|541|450200
1636124400000|2021-11-05 15:00:00|546|545|542|541|548|547|537|536|331600
1636128000000|2021-11-05 16:00:00|541|540|544|543|544|543|534|533|213600
1636131600000|2021-11-05 17:00:00|543|542|543|542|544|543|536|535|194200
1636135200000|2021-11-05 18:00:00|542|541|554|553|555|554|542|541|166400
1636138800000|2021-11-05 19:00:00|555|552|550|549|558|557|544|543|404500
1636380000000|2021-11-08 14:00:00|581|580|586|585|592|591|579|575|1052200
1636383600000|2021-11-08 15:00:00|585|584|608|607|609|608|582|581|1405600
1636387200000|2021-11-08 16:00:00|609|606|596|595|615|614|593|592|840400
1636390800000|2021-11-08 17:00:00|597|596|607|606|609|608|595|594|377200
1636394400000|2021-11-08 18:00:00|606|605|602|601|609|608|599|598|301500
1636398000000|2021-11-08 19:00:00|603|602|597|596|605|604|595|594|339700
1636401600000|2021-11-08 20:00:00|596|595|605|600|605|603|594|593|614300
1636473600000|2021-11-09 16:00:00|628|620|583|582|657|656|578|576|1588600
1636477200000|2021-11-09 17:00:00|584|583|553|552|589|588|543|542|2364400
1636480800000|2021-11-09 18:00:00|554|553|548|547|563|562|544|543|770200
1636484400000|2021-11-09 19:00:00|549|548|549|548|553|552|537|536|626500
1636488000000|2021-11-09 20:00:00|548|547|553|550|566|565|548|547|1615600
1636552800000|2021-11-10 14:00:00|588|586|571|570|590|588|551|550|1087300
1636556400000|2021-11-10 15:00:00|572|571|556|555|572|571|554|553|460600
1636560000000|2021-11-10 16:00:00|557|556|563|562|569|568|556|555|478300
1636563600000|2021-11-10 17:00:00|564|563|560|559|565|564|558|557|416600
1636567200000|2021-11-10 18:00:00|561|560|541|540|562|560|541|540|587600
1636570800000|2021-11-10 19:00:00|542|541|508|507|543|542|507|506|931000
1636574400000|2021-11-10 20:00:00|509|508|507|506|521|520|505|503|638600
1636639200000|2021-11-11 14:00:00|527|520|529|528|540|539|516|515|976500
1636642800000|2021-11-11 15:00:00|530|529|522|521|536|535|520|519|513600
1636646400000|2021-11-11 16:00:00|521|520|525|523|528|527|515|514|381500
1636650000000|2021-11-11 17:00:00|524|524|519|518|526|525|518|517|210400
1636653600000|2021-11-11 18:00:00|518|517|511|510|520|519|511|509|163700
1636657200000|2021-11-11 19:00:00|510|509|521|520|523|522|510|509|215300
1636660800000|2021-11-11 20:00:00|520|519|526|523|526|524|517|516|324600
1636725600000|2021-11-12 14:00:00|522|521|523|522|534|532|520|517|225700
1636729200000|2021-11-12 15:00:00|524|523|522|521|527|526|512|511|324700
1636732800000|2021-11-12 16:00:00|523|522|519|518|539|538|515|514|374900
1636736400000|2021-11-12 17:00:00|520|519|527|525|530|529|518|516|358500
1636740000000|2021-11-12 18:00:00|526|526|538|537|544|543|523|522|616900
1636743600000|2021-11-12 19:00:00|537|536|537|536|541|540|531|530|240400
1636747200000|2021-11-12 20:00:00|538|537|543|541|545|544|531|530|832700
1636984800000|2021-11-15 14:00:00|553|552|537|535|558|557|532|531|712900
1636988400000|2021-11-15 15:00:00|536|536|530|529|545|544|530|529|611800
1636992000000|2021-11-15 16:00:00|531|530|532|531|537|536|526|525|382800
1636995600000|2021-11-15 17:00:00|531|530|524|523|534|533|522|521|244300
1636999200000|2021-11-15 18:00:00|523|522|520|519|526|525|518|517|354500
1637002800000|2021-11-15 19:00:00|519|518|527|525|527|526|514|513|453200
1637006400000|2021-11-15 20:00:00|526|526|529|525|532|531|521|520|392000
1637071200000|2021-11-16 14:00:00|505|502|514|513|527|526|489|487|797600
1637074800000|2021-11-16 15:00:00|515|514|516|515|517|516|504|503|578100
1637078400000|2021-11-16 16:00:00|517|516|528|527|529|528|513|512|334100
1637082000000|2021-11-16 17:00:00|529|528|529|527|538|537|525|524|336300
1637085600000|2021-11-16 18:00:00|530|528|521|520|539|538|521|520|293800
1637089200000|2021-11-16 19:00:00|522|521|517|516|527|526|513|512|264800
1637092800000|2021-11-16 20:00:00|516|515|508|504|516|516|504|503|599100
1637157600000|2021-11-17 14:00:00|509|507|504|502|517|514|501|500|246100
1637161200000|2021-11-17 15:00:00|503|503|503|502|505|504|493|492|499000
1637164800000|2021-11-17 16:00:00|504|503|518|517|519|518|500|499|337900
1637168400000|2021-11-17 17:00:00|519|518|511|510|519|518|505|504|213700
1637172000000|2021-11-17 18:00:00|512|511|517|516|518|517|511|510|179400
1637175600000|2021-11-17 19:00:00|516|515|508|507|519|518|506|505|229700
1637179200000|2021-11-17 20:00:00|507|506|509|508|512|511|506|505|239700
1637244000000|2021-11-18 14:00:00|501|500|486|485|506|505|486|485|454700
1637247600000|2021-11-18 15:00:00|487|486|477|476|492|491|470|469|724900
1637251200000|2021-11-18 16:00:00|478|477|468|467|481|480|465|464|568300
1637254800000|2021-11-18 17:00:00|469|468|480|479|486|485|463|462|350500
1637258400000|2021-11-18 18:00:00|481|480|486|485|490|489|480|479|194700
1637262000000|2021-11-18 19:00:00|485|484|492|491|495|494|485|484|124600
1637265600000|2021-11-18 20:00:00|491|490|497|494|498|497|484|483|312200
1637330400000|2021-11-19 14:00:00|498|496|515|514|517|516|496|494|479900
1637334000000|2021-11-19 15:00:00|516|515|519|518|522|521|505|504|585800
1637337600000|2021-11-19 16:00:00|518|517|533|532|535|534|518|517|579500
1637341200000|2021-11-19 17:00:00|534|531|521|520|540|539|515|514|456700
1637344800000|2021-11-19 18:00:00|522|521|528|527|528|527|513|512|214700
1637348400000|2021-11-19 19:00:00|527|526|535|534|539|538|524|523|379800
1637352000000|2021-11-19 20:00:00|534|533|532|530|537|536|525|523|427300
1637589600000|2021-11-22 14:00:00|538|534|513|512|539|536|511|510|329200
1637593200000|2021-11-22 15:00:00|514|513|512|511|523|522|508|507|438200
1637596800000|2021-11-22 16:00:00|513|512|503|502|513|512|496|495|534100
1637600400000|2021-11-22 17:00:00|502|501|505|504|505|504|488|487|371500
1637604000000|2021-11-22 18:00:00|504|503|494|493|511|510|493|492|305400
1637607600000|2021-11-22 19:00:00|495|494|497|496|501|500|493|492|307200
1637611200000|2021-11-22 20:00:00|498|495|495|493|503|502|492|491|346600
1637676000000|2021-11-23 14:00:00|500|495|518|517|520|519|496|494|373900
1637679600000|2021-11-23 15:00:00|519|518|491|490|519|518|491|490|395200
1637683200000|2021-11-23 16:00:00|492|491|505|504|510|509|492|491|232400
1637686800000|2021-11-23 17:00:00|504|503|504|503|512|511|501|500|271800
1637690400000|2021-11-23 18:00:00|503|502|499|498|503|502|495|494|240000
1637694000000|2021-11-23 19:00:00|500|499|507|506|508|507|496|495|205400
1637697600000|2021-11-23 20:00:00|508|507|512|510|512|511|504|503|471600
1637762400000|2021-11-24 14:00:00|496|494|492|490|497|494|481|480|451700
1637766000000|2021-11-24 15:00:00|491|489|498|497|504|503|490|489|482000
1637769600000|2021-11-24 16:00:00|497|496|497|496|502|501|494|493|193300
1637773200000|2021-11-24 17:00:00|496|495|494|493|498|497|493|492|184000
1637776800000|2021-11-24 18:00:00|495|494|498|496|501|500|494|493|138200
1637780400000|2021-11-24 19:00:00|497|497|498|497|500|499|494|493|118300
1637784000000|2021-11-24 20:00:00|497|496|502|498|502|500|497|496|223000
1637848800000|2021-11-25 14:00:00|514|512|517|516|520|519|513|512|278000
1637852400000|2021-11-25 15:00:00|518|517|516|515|519|517|513|512|226100
1637856000000|2021-11-25 16:00:00|515|514|517|516|517|516|514|513|156400
1637859600000|2021-11-25 17:00:00|516|515|519|518|520|519|516|515|179000
1637863200000|2021-11-25 18:00:00|518|517|518|517|519|518|517|516|86600
1637866800000|2021-11-25 19:00:00|517|516|514|513|517|516|513|511|147700
1637870400000|2021-11-25 20:00:00|515|514|516|515|516|515|515|513|106100
1637935200000|2021-11-26 14:00:00|477|476|487|486|490|489|475|472|494500
1637938800000|2021-11-26 15:00:00|486|485|482|481|489|488|479|478|312000
1637942400000|2021-11-26 16:00:00|481|480|470|469|482|481|467|466|439300
1637946000000|2021-11-26 17:00:00|471|470|473|472|479|478|469|468|274900
1637949600000|2021-11-26 18:00:00|474|473|472|471|475|474|471|470|71500
1637953200000|2021-11-26 19:00:00|473|472|475|474|475|474|472|471|77900
1637956800000|2021-11-26 20:00:00|474|473|476|475|476|475|472|471|162700
1638194400000|2021-11-29 14:00:00|484|482|491|490|494|492|484|482|364900
1638198000000|2021-11-29 15:00:00|490|489|479|478|491|490|471|470|366300
1638201600000|2021-11-29 16:00:00|480|479|484|483|485|484|475|474|155600
1638205200000|2021-11-29 17:00:00|483|482|494|493|496|495|483|482|420000
1638208800000|2021-11-29 18:00:00|493|492|499|498|499|498|491|490|153300
1638212400000|2021-11-29 19:00:00|498|497|489|488|503|502|489|488|224000
1638216000000|2021-11-29 20:00:00|490|489|490|488|495|494|487|486|338900
1638280800000|2021-11-30 14:00:00|500|496|502|500|510|508|495|494|298600
1638284400000|2021-11-30 15:00:00|503|501|485|484|516|515|485|484|897900
1638288000000|2021-11-30 16:00:00|484|483|473|472|486|485|471|470|694400
1638291600000|2021-11-30 17:00:00|472|471|470|469|477|476|457|456|388800
1638295200000|2021-11-30 18:00:00|471|470|483|482|483|482|467|466|200800
1638298800000|2021-11-30 19:00:00|484|483|473|472|485|484|469|468|164900
1638302400000|2021-11-30 20:00:00|474|473|484|483|485|483|468|467|371800
1638367200000|2021-12-01 14:00:00|496|494|492|491|498|497|486|485|391700
1638370800000|2021-12-01 15:00:00|493|492|490|489|494|493|480|479|320400
1638374400000|2021-12-01 16:00:00|491|490|484|483|497|496|483|482|565200
1638378000000|2021-12-01 17:00:00|485|484|474|473|492|491|473|472|299900
1638381600000|2021-12-01 18:00:00|473|472|473|471|479|478|467|466|260400
1638385200000|2021-12-01 19:00:00|472|470|467|466|474|473|464|463|228300
1638388800000|2021-12-01 20:00:00|468|467|459|457|468|467|452|451|642600
1638453600000|2021-12-02 14:00:00|453|450|451|450|458|457|445|443|293300
1638457200000|2021-12-02 15:00:00|450|449|426|424|451|450|415|414|849400
1638460800000|2021-12-02 16:00:00|425|425|419|418|428|427|415|414|337500
1638464400000|2021-12-02 17:00:00|418|417|419|418|425|424|417|416|279200
1638468000000|2021-12-02 18:00:00|418|417|422|421|424|423|414|413|273000
1638471600000|2021-12-02 19:00:00|423|422|427|426|433|432|422|421|219500
1638475200000|2021-12-02 20:00:00|428|427|439|436|441|440|427|426|491800
1638540000000|2021-12-03 14:00:00|443|441|415|414|443|441|412|411|324000
1638543600000|2021-12-03 15:00:00|416|413|404|403|417|415|400|398|807400
1638547200000|2021-12-03 16:00:00|403|402|393|392|405|404|391|390|596700
1638550800000|2021-12-03 17:00:00|392|391|405|404|408|407|391|390|386400
1638554400000|2021-12-03 18:00:00|404|403|401|400|410|409|398|397|214500
1638558000000|2021-12-03 19:00:00|402|401|395|394|404|403|392|391|368600
1638561600000|2021-12-03 20:00:00|394|393|400|397|400|398|388|387|446000
1638799200000|2021-12-06 14:00:00|359|357|366|365|371|367|347|346|616200
1638802800000|2021-12-06 15:00:00|367|366|370|369|378|377|356|355|477500
1638806400000|2021-12-06 16:00:00|371|370|372|371|375|374|365|364|258900
1638810000000|2021-12-06 17:00:00|373|372|376|375|380|379|372|371|276100
1638813600000|2021-12-06 18:00:00|375|374|384|383|384|383|373|372|289200
1638817200000|2021-12-06 19:00:00|385|384|384|383|391|390|383|382|236500
1638820800000|2021-12-06 20:00:00|385|384|388|387|389|388|380|379|275700
1638885600000|2021-12-07 14:00:00|412|411|424|423|425|423|406|405|470200
1638889200000|2021-12-07 15:00:00|423|422|424|423|428|427|418|417|412900
1638892800000|2021-12-07 16:00:00|425|424|419|418|428|427|415|414|361600
1638896400000|2021-12-07 17:00:00|420|419|419|418|423|422|416|415|124100
1638900000000|2021-12-07 18:00:00|418|417|421|420|422|421|417|416|95400
1638903600000|2021-12-07 19:00:00|420|419|420|418|422|421|418|417|98600
1638907200000|2021-12-07 20:00:00|419|419|409|407|421|420|406|405|256700
1638972000000|2021-12-08 14:00:00|403|402|417|415|422|421|397|396|281600
1638975600000|2021-12-08 15:00:00|416|416|416|415|426|425|412|411|407300
1638979200000|2021-12-08 16:00:00|417|416|416|415|421|420|413|412|120900
1638982800000|2021-12-08 17:00:00|417|416|414|413|417|416|410|409|145600
1638986400000|2021-12-08 18:00:00|415|414|420|419|421|420|413|412|151600
1638990000000|2021-12-08 19:00:00|421|420|416|415|422|421|415|414|98200
1638993600000|2021-12-08 20:00:00|415|414|420|417|420|419|414|413|125600
1639058400000|2021-12-09 14:00:00|409|406|394|392|410|407|390|389|613500
1639062000000|2021-12-09 15:00:00|393|391|392|391|400|399|390|389|438600
1639065600000|2021-12-09 16:00:00|391|390|386|385|392|391|384|383|407700
1639069200000|2021-12-09 17:00:00|387|386|385|384|389|388|385|384|126300
1639072800000|2021-12-09 18:00:00|386|385|381|380|386|385|377|376|306300
1639076400000|2021-12-09 19:00:00|382|381|381|380|383|382|380|378|112600
1639080000000|2021-12-09 20:00:00|380|379|374|370|381|380|373|370|443700
1639144800000|2021-12-10 14:00:00|392|391|371|370|392|391|369|368|450300
1639148400000|2021-12-10 15:00:00|372|371|370|369|377|376|364|363|486700
1639152000000|2021-12-10 16:00:00|369|368|366|365|370|369|363|362|197000
1639155600000|2021-12-10 17:00:00|365|364|363|362|367|366|362|361|85000
1639159200000|2021-12-10 18:00:00|364|363|369|367|371|370|363|363|138000
1639162800000|2021-12-10 19:00:00|368|368|366|365|369|368|366|365|87400
1639166400000|2021-12-10 20:00:00|367|366|367|365|369|368|366|365|159800
1639404000000|2021-12-13 14:00:00|362|360|362|361|363|362|352|351|205900
1639407600000|2021-12-13 15:00:00|361|360|351|350|363|362|349|347|290400
1639411200000|2021-12-13 16:00:00|350|349|348|347|354|353|346|345|331500
1639414800000|2021-12-13 17:00:00|347|346|352|351|356|354|347|346|232000
1639418400000|2021-12-13 18:00:00|351|350|353|352|354|353|351|350|92400
1639422000000|2021-12-13 19:00:00|352|351|352|351|353|352|343|342|234100
1639425600000|2021-12-13 20:00:00|351|350|356|354|356|355|351|350|263300
1639490400000|2021-12-14 14:00:00|345|342|352|351|354|353|343|342|313300
1639494000000|2021-12-14 15:00:00|351|350|351|350|358|357|349|348|267800
1639497600000|2021-12-14 16:00:00|350|349|347|346|352|351|347|346|163900
1639501200000|2021-12-14 17:00:00|346|345|344|343|349|348|344|343|167100
1639504800000|2021-12-14 18:00:00|345|344|340|339|349|348|339|338|209800
1639508400000|2021-12-14 19:00:00|341|340|344|343|348|347|340|340|98600
1639512000000|2021-12-14 20:00:00|345|344|352|349|356|355|344|343|385900
1639576800000|2021-12-15 14:00:00|351|348|341|340|351|348|336|335|223600
1639580400000|2021-12-15 15:00:00|340|339|329|328|342|341|329|328|348900
1639584000000|2021-12-15 16:00:00|330|329|329|328|333|332|323|322|262800
1639587600000|2021-12-15 17:00:00|330|329|328|327|330|329|324|323|322900
1639591200000|2021-12-15 18:00:00|327|326|337|336|339|338|327|326|199100
1639594800000|2021-12-15 19:00:00|336|335|345|344|350|349|333|332|422900
1639598400000|2021-12-15 20:00:00|346|345|364|361|368|367|346|345|918900
1639663200000|2021-12-16 14:00:00|362|360|348|347|363|361|348|347|329300
1639666800000|2021-12-16 15:00:00|347|346|349|348|360|359|345|344|239600
1639670400000|2021-12-16 16:00:00|348|347|344|343|349|348|343|342|238000
1639674000000|2021-12-16 17:00:00|343|342|341|340|344|343|340|339|180400
1639677600000|2021-12-16 18:00:00|342|341|341|340|344|343|340|339|154600
1639681200000|2021-12-16 19:00:00|340|339|336|335|342|341|333|332|183700
1639684800000|2021-12-16 20:00:00|335|334|338|336|341|340|335|334|171300
1639749600000|2021-12-17 14:00:00|325|322|322|321|332|331|313|312|671800
1639753200000|2021-12-17 15:00:00|321|320|336|335|339|338|320|319|620500
1639756800000|2021-12-17 16:00:00|335|334|341|340|346|345|334|333|260200
1639760400000|2021-12-17 17:00:00|340|339|337|336|342|341|336|335|115600
1639764000000|2021-12-17 18:00:00|336|335|342|341|343|341|336|335|125200
1639767600000|2021-12-17 19:00:00|343|342|340|339|346|345|339|338|115900
1639771200000|2021-12-17 20:00:00|341|340|337|333|341|340|335|333|393500
1640008800000|2021-12-20 14:00:00|322|321|329|328|331|330|319|316|215300
1640012400000|2021-12-20 15:00:00|330|329|321|320|330|329|319|318|181000
1640016000000|2021-12-20 16:00:00|320|319|322|321|323|322|317|316|289200
1640019600000|2021-12-20 17:00:00|321|320|320|319|323|322|319|318|96300
1640023200000|2021-12-20 18:00:00|319|318|321|320|321|320|318|317|248300
1640026800000|2021-12-20 19:00:00|322|321|323|322|324|323|320|319|115600
1640030400000|2021-12-20 20:00:00|324|323|326|324|327|326|323|322|249500
1640095200000|2021-12-21 14:00:00|342|341|341|340|349|348|340|339|308900
1640098800000|2021-12-21 15:00:00|342|341|341|340|347|346|340|339|271200
1640102400000|2021-12-21 16:00:00|342|341|355|354|357|356|341|340|344200
1640106000000|2021-12-21 17:00:00|356|355|360|359|360|359|354|353|119700
1640109600000|2021-12-21 18:00:00|359|358|364|363|366|365|358|357|203600
1640113200000|2021-12-21 19:00:00|363|362|366|365|370|369|363|362|150000
1640116800000|2021-12-21 20:00:00|365|364|363|361|366|365|357|356|239800
1640181600000|2021-12-22 14:00:00|366|365|371|370|375|374|358|356|162500
1640185200000|2021-12-22 15:00:00|370|369|367|366|372|371|362|361|259100
1640188800000|2021-12-22 16:00:00|368|367|371|370|373|372|367|366|117900
1640192400000|2021-12-22 17:00:00|372|371|368|367|374|373|367|366|105500
1640196000000|2021-12-22 18:00:00|367|366|363|362|368|367|363|362|121500
1640199600000|2021-12-22 19:00:00|362|361|364|363|365|364|361|360|119600
1640203200000|2021-12-22 20:00:00|365|364|365|362|366|365|363|362|120800
1640268000000|2021-12-23 14:00:00|367|365|357|356|367|365|353|352|293000
1640271600000|2021-12-23 15:00:00|358|357|363|362|365|364|354|353|188200
1640275200000|2021-12-23 16:00:00|364|363|370|369|370|369|364|363|245700
1640278800000|2021-12-23 17:00:00|371|370|389|388|392|391|371|369|364800
1640282400000|2021-12-23 18:00:00|390|389|392|391|398|397|390|389|388000
1640286000000|2021-12-23 19:00:00|393|392|390|389|396|395|390|389|249300
1640289600000|2021-12-23 20:00:00|391|390|392|391|394|393|387|385|214200
1640354400000|2021-12-24 14:00:00|395|393|396|394|403|402|394|392|255700
1640358000000|2021-12-24 15:00:00|395|393|394|392|395|393|387|386|233600
1640361600000|2021-12-24 16:00:00|395|393|392|391|396|395|392|391|123900
1640365200000|2021-12-24 17:00:00|391|390|384|383|391|390|384|383|224800
1640786400000|2021-12-29 14:00:00|356|354|348|347|364|363|346|345|704600
1640790000000|2021-12-29 15:00:00|347|346|351|350|352|351|345|344|563200
1640793600000|2021-12-29 16:00:00|350|349|350|349|352|351|348|347|166600
1640797200000|2021-12-29 17:00:00|349|348|347|346|350|349|346|345|147600
1640800800000|2021-12-29 18:00:00|346|345|345|344|348|347|344|343|182400
1640804400000|2021-12-29 19:00:00|344|343|343|342|344|343|342|341|129700
1640808000000|2021-12-29 20:00:00|342|341|343|341|343|342|339|337|430200
1640872800000|2021-12-30 14:00:00|342|342|348|347|348|347|339|338|215500
1640876400000|2021-12-30 15:00:00|349|348|346|345|350|349|346|345|415500
1640880000000|2021-12-30 16:00:00|345|344|350|349|350|349|345|344|293800
1640883600000|2021-12-30 17:00:00|349|348|349|348|350|349|347|346|236200
1640887200000|2021-12-30 18:00:00|348|347|350|349|350|349|347|346|279300
1640890800000|2021-12-30 19:00:00|349|348|350|349|353|352|349|348|281400
1640894400000|2021-12-30 20:00:00|349|348|338|336|350|349|336|335|385300
1640959200000|2021-12-31 14:00:00|342|341|348|347|349|347|342|340|266900
1640962800000|2021-12-31 15:00:00|347|346|348|347|350|349|346|345|190100
1640966400000|2021-12-31 16:00:00|349|348|344|343|349|348|343|342|149000
1640970000000|2021-12-31 17:00:00|343|342|340|339|344|343|338|337|213200
1640973600000|2021-12-31 18:00:00|341|340|338|337|342|341|336|335|104000
1640977200000|2021-12-31 19:00:00|337|336|337|336|340|339|336|335|126600
1640980800000|2021-12-31 20:00:00|338|337|332|331|339|338|331|330|363300
1641304800000|2022-01-04 14:00:00|345|342|347|345|350|349|342|340|318100
1641308400000|2022-01-04 15:00:00|346|344|333|332|347|344|332|331|499100
1641312000000|2022-01-04 16:00:00|332|331|338|337|341|340|330|329|295200
1641315600000|2022-01-04 17:00:00|339|338|339|338|343|342|338|337|142600
1641319200000|2022-01-04 18:00:00|340|339|335|334|342|341|334|333|128900
1641322800000|2022-01-04 19:00:00|334|333|342|341|342|341|333|331|164300
1641326400000|2022-01-04 20:00:00|343|342|346|345|347|345|342|341|220500
1641391200000|2022-01-05 14:00:00|348|346|340|339|348|346|335|334|385100
1641394800000|2022-01-05 15:00:00|341|340|336|335|342|341|333|332|442800
1641398400000|2022-01-05 16:00:00|335|334|331|330|335|334|329|328|381300
1641402000000|2022-01-05 17:00:00|330|329|326|325|333|332|325|324|177400
1641405600000|2022-01-05 18:00:00|325|324|327|326|329|328|323|322|166100
1641409200000|2022-01-05 19:00:00|328|327|311|310|330|329|311|310|402000
1641412800000|2022-01-05 20:00:00|310|309|312|310|317|316|307|306|579000
1641477600000|2022-01-06 14:00:00|302|300|297|296|310|309|296|295|395400
1641481200000|2022-01-06 15:00:00|296|295|308|307|309|308|291|290|644900
1641484800000|2022-01-06 16:00:00|307|306|306|305|313|312|301|300|254200
1641488400000|2022-01-06 17:00:00|307|306|306|305|309|308|305|304|113500
1641492000000|2022-01-06 18:00:00|307|306|308|307|308|307|303|302|83700
1641495600000|2022-01-06 19:00:00|307|306|309|308|310|309|305|304|114000
1641499200000|2022-01-06 20:00:00|308|307|306|303|310|309|305|303|275700
1641564000000|2022-01-07 14:00:00|298|297|307|306|309|308|297|295|193000
1641567600000|2022-01-07 15:00:00|306|305|293|292|306|305|289|287|528400
1641571200000|2022-01-07 16:00:00|294|293|302|301|303|301|292|291|236200
1641574800000|2022-01-07 17:00:00|303|300|301|300|303|301|297|296|69700
1641578400000|2022-01-07 18:00:00|300|299|296|295|301|300|295|294|130300
1641582000000|2022-01-07 19:00:00|295|294|294|293|297|296|293|292|94800
1641585600000|2022-01-07 20:00:00|295|294|290|289|295|294|288|287|713000
1641823200000|2022-01-10 14:00:00|275|274|279|278|287|286|272|271|332900
1641826800000|2022-01-10 15:00:00|278|277|277|276|282|281|273|272|385000
1641830400000|2022-01-10 16:00:00|276|275|288|287|288|287|274|273|269100
1641834000000|2022-01-10 17:00:00|289|288|283|282|289|288|278|277|162300
1641837600000|2022-01-10 18:00:00|282|281|288|287|289|288|281|280|92200
1641841200000|2022-01-10 19:00:00|289|288|285|284|291|290|285|284|176000
1641844800000|2022-01-10 20:00:00|286|285|294|292|294|292|283|282|184400
1641909600000|2022-01-11 14:00:00|292|291|295|293|295|294|285|283|157600
1641913200000|2022-01-11 15:00:00|294|294|291|290|300|299|289|288|284700
1641916800000|2022-01-11 16:00:00|292|291|304|303|305|304|292|291|394700
1641920400000|2022-01-11 17:00:00|305|304|305|304|310|309|303|302|175500
1641924000000|2022-01-11 18:00:00|304|303|306|305|308|307|301|300|83600
1641927600000|2022-01-11 19:00:00|307|306|306|305|307|306|303|302|137900
1641931200000|2022-01-11 20:00:00|307|306|304|302|308|307|303|302|230100
1641996000000|2022-01-12 14:00:00|322|320|323|322|328|326|314|313|524900
1641999600000|2022-01-12 15:00:00|322|321|313|312|323|322|311|310|514300
1642003200000|2022-01-12 16:00:00|314|313|316|315|316|315|307|306|291100
1642006800000|2022-01-12 17:00:00|315|314|319|318|321|320|314|313|274600
1642010400000|2022-01-12 18:00:00|320|319|316|315|320|319|315|314|99800
1642014000000|2022-01-12 19:00:00|317|316|318|317|319|318|314|313|90100
1642017600000|2022-01-12 20:00:00|317|316|317|316|319|318|316|315|207600
1642082400000|2022-01-13 14:00:00|321|320|311|310|321|320|311|310|302800
1642086000000|2022-01-13 15:00:00|310|309|302|301|310|309|299|298|507300
1642089600000|2022-01-13 16:00:00|301|300|301|300|305|304|300|299|319700
1642093200000|2022-01-13 17:00:00|300|299|298|297|301|300|294|293|381300
1642096800000|2022-01-13 18:00:00|297|296|297|296|300|299|296|295|122400
1642100400000|2022-01-13 19:00:00|298|297|295|294|298|297|293|292|153800
1642104000000|2022-01-13 20:00:00|294|293|290|289|295|294|290|289|358600
1642168800000|2022-01-14 14:00:00|289|288|296|295|298|297|286|284|189000
1642172400000|2022-01-14 15:00:00|295|294|292|291|300|299|291|290|208000
1642176000000|2022-01-14 16:00:00|293|292|297|296|298|297|289|288|107300
1642179600000|2022-01-14 17:00:00|296|295|294|293|297|296|294|293|66600
1642183200000|2022-01-14 18:00:00|295|294|297|296|298|297|292|291|116500
1642186800000|2022-01-14 19:00:00|298|297|297|296|298|297|295|294|292100
1642190400000|2022-01-14 20:00:00|298|297|304|302|304|302|297|296|409300
1642428000000|2022-01-17 14:00:00|306|304|299|298|306|304|298|297|34700
1642431600000|2022-01-17 15:00:00|300|299|299|298|300|299|298|297|41200
1642435200000|2022-01-17 16:00:00|300|299|299|298|300|299|298|297|43700
1642438800000|2022-01-17 17:00:00|298|297|299|298|299|298|298|297|26800
1642442400000|2022-01-17 18:00:00|298|297|297|296|298|297|296|295|168200
1642446000000|2022-01-17 19:00:00|298|297|298|297|298|297|297|296|36200
1642449600000|2022-01-17 20:00:00|297|296|298|297|298|297|297|296|82900
1642514400000|2022-01-18 14:00:00|289|287|282|281|289|288|281|280|389200
1642518000000|2022-01-18 15:00:00|281|280|280|279|287|286|279|278|468500
1642521600000|2022-01-18 16:00:00|279|278|281|280|283|282|277|276|259300
1642525200000|2022-01-18 17:00:00|282|279|276|275|282|280|276|275|184900
1642528800000|2022-01-18 18:00:00|275|274|276|275|276|275|271|270|308600
1642532400000|2022-01-18 19:00:00|277|276|279|278|280|279|276|275|182800
1642536000000|2022-01-18 20:00:00|278|277|274|272|279|278|273|272|383500
1642600800000|2022-01-19 14:00:00|280|278|284|283|285|284|278|276|240300
1642604400000|2022-01-19 15:00:00|283|282|274|273|285|284|272|271|271700
1642608000000|2022-01-19 16:00:00|275|274|271|270|276|275|270|268|242400
1642611600000|2022-01-19 17:00:00|272|271|277|276|277|276|272|271|173000
1642615200000|2022-01-19 18:00:00|276|275|273|272|276|275|272|271|118600
1642618800000|2022-01-19 19:00:00|274|273|269|268|274|273|269|268|193400
1642622400000|2022-01-19 20:00:00|270|267|266|264|271|270|265|264|209900
1642687200000|2022-01-20 14:00:00|273|271|280|279|282|281|272|270|309100
1642690800000|2022-01-20 15:00:00|281|280|286|285|286|285|279|278|611300
1642694400000|2022-01-20 16:00:00|287|286|285|284|289|287|283|282|160600
1642698000000|2022-01-20 17:00:00|286|285|282|281|286|285|281|280|81900
1642701600000|2022-01-20 18:00:00|281|280|279|278|282|281|279|278|157300
1642705200000|2022-01-20 19:00:00|278|277|275|274|281|280|274|273|217600
1642708800000|2022-01-20 20:00:00|276|275|271|270|276|275|270|269|336000
1642773600000|2022-01-21 14:00:00|252|251|244|243|258|257|242|241|896600
1642777200000|2022-01-21 15:00:00|245|244|245|244|249|248|232|231|818600
1642780800000|2022-01-21 16:00:00|244|243|245|244|250|249|242|241|264000
1642784400000|2022-01-21 17:00:00|246|245|241|240|247|246|240|239|275700
1642788000000|2022-01-21 18:00:00|240|239|239|238|242|241|236|235|679200
1642791600000|2022-01-21 19:00:00|240|239|235|234|242|241|234|233|334200
1642795200000|2022-01-21 20:00:00|234|233|231|229|235|234|230|229|803200
1643032800000|2022-01-24 14:00:00|199|197|199|198|212|210|198|197|1038100
1643036400000|2022-01-24 15:00:00|200|199|201|200|203|202|192|191|833600
1643040000000|2022-01-24 16:00:00|200|199|198|197|201|200|192|191|498300
1643043600000|2022-01-24 17:00:00|197|196|208|207|210|209|194|192|669900
1643047200000|2022-01-24 18:00:00|209|208|223|222|223|222|207|206|617900
1643050800000|2022-01-24 19:00:00|222|221|225|224|225|224|217|216|499700
1643054400000|2022-01-24 20:00:00|226|225|237|235|238|237|224|223|528800
1643119200000|2022-01-25 14:00:00|239|236|228|227|239|238|227|226|413900
1643122800000|2022-01-25 15:00:00|227|226|227|226|232|231|223|222|309000
1643126400000|2022-01-25 16:00:00|226|225|227|226|232|230|225|224|245900
1643130000000|2022-01-25 17:00:00|228|227|231|230|232|231|227|226|149900
1643133600000|2022-01-25 18:00:00|230|229|236|235|236|235|230|229|126300
1643137200000|2022-01-25 19:00:00|235|234|240|239|240|239|234|233|313900
1643140800000|2022-01-25 20:00:00|239|238|234|233|239|238|230|229|406000
1643205600000|2022-01-26 14:00:00|254|251|249|247|254|251|242|241|435900
1643209200000|2022-01-26 15:00:00|250|248|246|245|254|253|243|242|634200
1643212800000|2022-01-26 16:00:00|245|244|253|252|254|253|245|243|388700
1643216400000|2022-01-26 17:00:00|254|253|257|256|258|257|254|253|191800
1643220000000|2022-01-26 18:00:00|256|255|253|251|256|255|247|246|287600
1643223600000|2022-01-26 19:00:00|254|252|247|246|262|260|245|244|714900
1643227200000|2022-01-26 20:00:00|246|245|239|237|246|245|233|232|768300
1643292000000|2022-01-27 14:00:00|240|236|229|228|243|241|229|227|360600
1643295600000|2022-01-27 15:00:00|228|227|231|230|233|232|224|223|559700
1643299200000|2022-01-27 16:00:00|232|231|228|227|233|232|228|227|216400
1643302800000|2022-01-27 17:00:00|227|226|227|226|228|227|223|222|221900
1643306400000|2022-01-27 18:00:00|228|225|226|225|228|226|219|218|348000
1643310000000|2022-01-27 19:00:00|227|226|224|223|229|228|222|221|99800
1643313600000|2022-01-27 20:00:00|225|224|222|220|226|225|218|217|161100
1643378400000|2022-01-28 14:00:00|225|222|217|216|228|224|216|215|189400
1643382000000|2022-01-28 15:00:00|218|217|231|230|231|230|215|214|346200
1643385600000|2022-01-28 16:00:00|230|229|236|235|236|235|229|228|270300
1643389200000|2022-01-28 17:00:00|237|236|229|228|237|236|228|227|262600
1643392800000|2022-01-28 18:00:00|230|229|233|232|233|232|229|228|131900
1643396400000|2022-01-28 19:00:00|234|233|231|230|234|233|225|224|155500
1643400000000|2022-01-28 20:00:00|232|231|238|236|238|237|231|230|335300
1643637600000|2022-01-31 14:00:00|237|235|243|242|243|242|233|232|263300
1643641200000|2022-01-31 15:00:00|244|243|249|248|250|249|243|242|353200
1643644800000|2022-01-31 16:00:00|250|249|258|257|258|257|248|247|343400
1643648400000|2022-01-31 17:00:00|257|256|255|254|257|256|253|252|167900
1643652000000|2022-01-31 18:00:00|254|253|252|251|254|253|244|243|288700
1643655600000|2022-01-31 19:00:00|251|250|253|252|254|253|251|250|164800
1643659200000|2022-01-31 20:00:00|252|251|252|250|254|253|249|248|296000
1643724000000|2022-02-01 14:00:00|259|258|256|255|265|263|254|252|635300
1643727600000|2022-02-01 15:00:00|255|254|264|263|265|264|251|250|685200
1643731200000|2022-02-01 16:00:00|263|262|270|269|270|269|263|262|453300
1643734800000|2022-02-01 17:00:00|269|268|269|268|270|269|262|261|272800
1643738400000|2022-02-01 18:00:00|270|269|264|263|270|269|264|263|173200
1643742000000|2022-02-01 19:00:00|265|264|264|263|267|266|262|260|200700
1643745600000|2022-02-01 20:00:00|265|264|269|267|270|269|264|264|397200
1643810400000|2022-02-02 14:00:00|265|264|255|254|265|264|251|250|680400
1643814000000|2022-02-02 15:00:00|256|255|253|252|259|258|251|250|557600
1643817600000|2022-02-02 16:00:00|252|251|255|254|255|254|247|246|422800
1643821200000|2022-02-02 17:00:00|254|253|257|256|258|257|253|252|219900
1643824800000|2022-02-02 18:00:00|256|255|253|252|257|256|252|251|100600
1643828400000|2022-02-02 19:00:00|254|253|253|252|255|254|250|249|233600
1643832000000|2022-02-02 20:00:00|252|251|251|250|254|253|251|250|215100
1643896800000|2022-02-03 14:00:00|243|241|239|238|246|245|239|238|222200
1643900400000|2022-02-03 15:00:00|238|237|244|243|247|245|237|236|156100
1643904000000|2022-02-03 16:00:00|243|242|241|240|247|246|241|240|98600
1643907600000|2022-02-03 17:00:00|240|239|241|240|241|240|238|237|138400
1643911200000|2022-02-03 18:00:00|242|241|241|240|243|242|240|239|82800
1643914800000|2022-02-03 19:00:00|242|241|238|237|242|241|237|236|86900
1643918400000|2022-02-03 20:00:00|237|236|238|237|239|238|234|233|275000
1643983200000|2022-02-04 14:00:00|243|241|253|251|253|252|243|241|434500
1643986800000|2022-02-04 15:00:00|254|252|262|261|269|268|253|252|801200
1643990400000|2022-02-04 16:00:00|261|260|264|263|270|269|258|257|607700
1643994000000|2022-02-04 17:00:00|265|264|262|261|265|264|260|259|336300
1643997600000|2022-02-04 18:00:00|263|262|262|261|267|266|260|259|461200
1644001200000|2022-02-04 19:00:00|261|260|262|261|265|264|259|258|338400
1644004800000|2022-02-04 20:00:00|263|262|258|255|264|263|256|255|586200
1644242400000|2022-02-07 14:00:00|277|276|287|286|290|289|275|272|845200
1644246000000|2022-02-07 15:00:00|286|285|279|278|287|286|274|273|916400
1644249600000|2022-02-07 16:00:00|280|279|274|273|283|282|270|269|953700
1644253200000|2022-02-07 17:00:00|275|274|277|276|279|278|269|268|522200
1644256800000|2022-02-07 18:00:00|278|277|274|273|280|279|269|268|644500
1644260400000|2022-02-07 19:00:00|273|272|271|270|275|273|270|269|333800
1644264000000|2022-02-07 20:00:00|272|271|262|260|277|276|261|260|924500
1644328800000|2022-02-08 14:00:00|265|264|267|266|275|274|263|261|482200
1644332400000|2022-02-08 15:00:00|266|265|269|268|270|269|261|260|686000
1644336000000|2022-02-08 16:00:00|270|269|263|262|270|269|262|261|404100
1644339600000|2022-02-08 17:00:00|264|263|260|259|265|264|260|259|471000
1644343200000|2022-02-08 18:00:00|259|258|261|260|265|264|258|257|315000
1644346800000|2022-02-08 19:00:00|262|261|261|260|262|261|259|258|352100
1644350400000|2022-02-08 20:00:00|260|259|264|262|268|267|260|259|644500
1644415200000|2022-02-09 14:00:00|269|268|273|272|273|272|266|265|565000
1644418800000|2022-02-09 15:00:00|274|273|272|271|276|275|270|269|694400
1644422400000|2022-02-09 16:00:00|271|270|276|275|279|278|271|270|484100
1644426000000|2022-02-09 17:00:00|277|276|278|277|279|278|275|274|345900
1644429600000|2022-02-09 18:00:00|279|278|278|277|280|279|277|276|232700
1644433200000|2022-02-09 19:00:00|279|278|280|279|285|284|278|278|355800
1644436800000|2022-02-09 20:00:00|281|280|286|285|286|285|278|277|348900
1644501600000|2022-02-10 14:00:00|278|275|286|285|286|285|272|269|623100
1644505200000|2022-02-10 15:00:00|287|286|295|293|298|297|285|284|939100
1644508800000|2022-02-10 16:00:00|294|292|303|302|304|303|293|292|566700
1644512400000|2022-02-10 17:00:00|304|303|298|297|305|303|293|292|646900
1644516000000|2022-02-10 18:00:00|299|298|292|291|299|298|288|287|413300
1644519600000|2022-02-10 19:00:00|293|292|284|283|293|292|283|282|531500
1644523200000|2022-02-10 20:00:00|283|282|285|283|288|287|280|279|355500
1644588000000|2022-02-11 14:00:00|282|279|282|281|288|287|277|276|482100
1644591600000|2022-02-11 15:00:00|283|282|283|282|288|287|281|280|361700
1644595200000|2022-02-11 16:00:00|284|283|284|283|285|284|280|279|401800
1644598800000|2022-02-11 17:00:00|283|282|283|282|288|287|283|281|483900
1644602400000|2022-02-11 18:00:00|282|281|273|272|284|283|273|272|879100
1644606000000|2022-02-11 19:00:00|272|271|268|267|274|273|265|264|719300
1644609600000|2022-02-11 20:00:00|269|268|268|265|271|270|265|264|627200
1644847200000|2022-02-14 14:00:00|269|268|271|270|275|274|264|263|312700
1644850800000|2022-02-14 15:00:00|270|269|268|267|273|272|265|264|460000
1644854400000|2022-02-14 16:00:00|267|266|267|266|272|271|266|265|271600
1644858000000|2022-02-14 17:00:00|268|267|264|263|269|268|264|263|191000
1644861600000|2022-02-14 18:00:00|263|262|256|255|265|263|255|254|332800
1644865200000|2022-02-14 19:00:00|255|254|259|258|260|259|252|251|316800
1644868800000|2022-02-14 20:00:00|258|257|256|254|260|259|255|254|284500
1644933600000|2022-02-15 14:00:00|278|277|286|285|287|286|278|276|1160900
1644937200000|2022-02-15 15:00:00|287|286|279|278|287|286|279|278|606500
1644940800000|2022-02-15 16:00:00|280|279|279|278|282|281|278|277|210100
1644944400000|2022-02-15 17:00:00|278|277|274|273|278|277|270|269|375200
1644948000000|2022-02-15 18:00:00|273|272|276|275|280|279|273|272|230400
1644951600000|2022-02-15 19:00:00|277|276|279|278|280|279|275|273|259800
1644955200000|2022-02-15 20:00:00|280|279|281|280|283|282|279|278|390400
1645020000000|2022-02-16 14:00:00|273|272|273|272|276|275|271|269|368100
1645023600000|2022-02-16 15:00:00|272|271|276|275|280|279|272|271|344900
1645027200000|2022-02-16 16:00:00|275|274|274|273|279|278|272|271|736700
1645030800000|2022-02-16 17:00:00|273|272|271|270|274|273|271|270|264900
1645034400000|2022-02-16 18:00:00|270|269|273|272|274|272|269|268|253800
1645038000000|2022-02-16 19:00:00|274|273|278|277|282|281|273|272|548000
1645041600000|2022-02-16 20:00:00|279|278|276|272|281|280|272|270|597500
1645106400000|2022-02-17 14:00:00|264|262|265|264|269|268|263|261|315000
1645110000000|2022-02-17 15:00:00|264|263|264|263|268|267|261|260|500600
1645113600000|2022-02-17 16:00:00|265|264|263|262|266|265|262|261|181400
1645117200000|2022-02-17 17:00:00|264|263|261|260|264|263|259|258|417400
1645120800000|2022-02-17 18:00:00|260|259|259|258|261|260|256|255|244300
1645124400000|2022-02-17 19:00:00|258|257|258|257|258|257|255|254|257800
1645128000000|2022-02-17 20:00:00|257|256|257|256|258|257|255|254|253100
1645192800000|2022-02-18 14:00:00|256|255|256|255|259|258|249|248|326000
1645196400000|2022-02-18 15:00:00|257|256|251|250|259|258|249|248|447000
1645200000000|2022-02-18 16:00:00|250|249|247|246|253|252|246|245|385300
1645203600000|2022-02-18 17:00:00|248|247|248|246|251|250|247|246|111100
1645207200000|2022-02-18 18:00:00|247|245|249|248|250|249|246|245|239600
1645210800000|2022-02-18 19:00:00|250|249|252|251|256|255|248|247|395800
1645214400000|2022-02-18 20:00:00|253|252|254|251|255|254|250|249|294500
1645538400000|2022-02-22 14:00:00|238|237|242|241|245|244|238|235|365200
1645542000000|2022-02-22 15:00:00|241|240|241|240|247|246|239|238|325200
1645545600000|2022-02-22 16:00:00|240|239|236|235|241|240|234|233|416600
1645549200000|2022-02-22 17:00:00|235|234|236|235|237|236|233|232|132100
1645552800000|2022-02-22 18:00:00|235|234|235|234|237|236|234|233|152900
1645556400000|2022-02-22 19:00:00|234|233|243|242|243|242|233|232|317200
1645560000000|2022-02-22 20:00:00|244|243|241|239|246|245|239|238|213800
1645624800000|2022-02-23 14:00:00|248|246|242|241|250|248|241|240|266300
1645628400000|2022-02-23 15:00:00|241|240|236|235|242|241|235|234|396500
1645632000000|2022-02-23 16:00:00|235|234|238|237|239|238|233|232|515500
1645635600000|2022-02-23 17:00:00|239|238|236|235|242|241|236|235|225300
1645639200000|2022-02-23 18:00:00|235|234|234|233|236|235|233|232|216800
1645642800000|2022-02-23 19:00:00|235|234|231|230|235|234|228|227|263300
1645646400000|2022-02-23 20:00:00|232|231|230|229|233|232|228|227|257400
1645711200000|2022-02-24 14:00:00|207|203|223|222|224|223|204|201|631800
1645714800000|2022-02-24 15:00:00|222|221|229|227|230|229|218|217|719000
1645718400000|2022-02-24 16:00:00|228|226|233|232|234|233|227|226|397300
1645722000000|2022-02-24 17:00:00|232|231|229|228|232|231|227|226|190700
1645725600000|2022-02-24 18:00:00|230|229|234|233|238|237|229|228|252100
1645729200000|2022-02-24 19:00:00|233|232|240|239|242|241|233|232|305400
1645732800000|2022-02-24 20:00:00|241|240|248|246|248|247|240|239|435100
1645797600000|2022-02-25 14:00:00|253|252|245|244|255|254|245|244|729300
1645801200000|2022-02-25 15:00:00|244|243|249|248|251|250|242|241|253300
1645804800000|2022-02-25 16:00:00|248|247|250|249|250|249|247|246|187900
1645808400000|2022-02-25 17:00:00|249|248|244|243|249|248|241|240|246300
1645812000000|2022-02-25 18:00:00|245|244|242|241|245|244|241|240|119000
1645815600000|2022-02-25 19:00:00|243|242|242|241|243|242|240|239|228500
1645819200000|2022-02-25 20:00:00|241|240|245|244|245|244|241|240|223800
1646056800000|2022-02-28 14:00:00|246|245|254|253|254|253|243|242|312600
1646060400000|2022-02-28 15:00:00|255|254|259|258|261|260|251|250|547600
1646064000000|2022-02-28 16:00:00|260|259|262|261|264|263|259|258|396900
1646067600000|2022-02-28 17:00:00|261|260|256|255|262|261|253|252|333600
1646071200000|2022-02-28 18:00:00|257|256|256|255|258|257|254|253|169100
1646074800000|2022-02-28 19:00:00|255|254|255|254|255|254|251|250|279800
1646078400000|2022-02-28 20:00:00|254|253|260|259|260|259|254|253|458300
1646143200000|2022-03-01 14:00:00|276|275|271|269|277|275|268|267|526900
1646146800000|2022-03-01 15:00:00|272|270|266|265|273|272|264|263|461300
1646150400000|2022-03-01 16:00:00|265|264|262|261|268|267|261|260|198200
1646154000000|2022-03-01 17:00:00|261|260|266|265|266|265|260|259|139800
1646157600000|2022-03-01 18:00:00|267|266|267|266|268|267|263|261|136100
1646161200000|2022-03-01 19:00:00|268|267|266|265|269|268|266|265|206700
1646164800000|2022-03-01 20:00:00|267|266|263|262|270|269|262|261|171900
1646229600000|2022-03-02 14:00:00|265|263|268|267|270|269|259|257|370100
1646233200000|2022-03-02 15:00:00|269|268|262|261|272|270|258|257|576300
1646236800000|2022-03-02 16:00:00|261|260|264|263|267|266|261|260|196400
1646240400000|2022-03-02 17:00:00|263|262|262|261|266|265|262|261|66300
1646244000000|2022-03-02 18:00:00|263|262|262|261|265|264|261|260|104300
1646247600000|2022-03-02 19:00:00|263|262|263|262|264|263|261|260|49000
1646251200000|2022-03-02 20:00:00|264|263|263|262|265|264|263|262|141800
1646316000000|2022-03-03 14:00:00|262|261|256|254|263|261|254|253|0
1646319600000|2022-03-03 15:00:00|255|255|247|246|259|257|247|246|0
1646323200000|2022-03-03 16:00:00|246|245|249|248|251|250|246|245|0
1646326800000|2022-03-03 17:00:00|248|247|248|247|251|250|244|243|0
1646330400000|2022-03-03 18:00:00|249|248|248|247|251|250|247|246|0
1646334000000|2022-03-03 19:00:00|247|246|244|243|250|249|244|243|35500
1646337600000|2022-03-03 20:00:00|243|242|241|239|244|243|239|238|397100
1646402400000|2022-03-04 14:00:00|240|238|238|237|242|241|233|232|240100
1646406000000|2022-03-04 15:00:00|239|238|228|227|239|238|228|227|405500
1646409600000|2022-03-04 16:00:00|229|228|229|228|230|229|224|223|394200
1646413200000|2022-03-04 17:00:00|230|229|232|231|236|235|229|228|167300
1646416800000|2022-03-04 18:00:00|233|232|227|226|234|233|227|226|137900
1646420400000|2022-03-04 19:00:00|228|227|226|225|229|228|226|225|213700
1646424000000|2022-03-04 20:00:00|227|226|228|226|228|227|225|224|360100
1646661600000|2022-03-07 14:00:00|227|225|222|221|230|228|217|216|587400
1646665200000|2022-03-07 15:00:00|223|222|219|218|223|222|215|214|622000
1646668800000|2022-03-07 16:00:00|218|217|221|220|225|224|218|217|204200
1646672400000|2022-03-07 17:00:00|220|219|221|220|224|223|219|218|115400
1646676000000|2022-03-07 18:00:00|222|219|217|216|222|221|216|215|123900
1646679600000|2022-03-07 19:00:00|216|215|213|212|218|217|212|211|191000
1646683200000|2022-03-07 20:00:00|212|211|212|211|214|213|211|210|232900
1646748000000|2022-03-08 14:00:00|216|214|216|215|220|219|213|211|196300
1646751600000|2022-03-08 15:00:00|215|214|221|220|221|220|212|211|298600
1646755200000|2022-03-08 16:00:00|222|221|219|218|222|221|216|215|196900
1646758800000|2022-03-08 17:00:00|220|219|225|224|227|226|220|219|307300
1646762400000|2022-03-08 18:00:00|226|225|222|221|228|227|221|220|201300
1646766000000|2022-03-08 19:00:00|221|220|223|222|223|222|220|219|136800
1646769600000|2022-03-08 20:00:00|224|223|224|222|225|224|221|220|209800
1646834400000|2022-03-09 14:00:00|247|245|244|243|247|245|240|239|433100
1646838000000|2022-03-09 15:00:00|245|244|245|244|245|244|239|237|365800
1646841600000|2022-03-09 16:00:00|244|243|241|240|245|244|241|240|217500
1646845200000|2022-03-09 17:00:00|240|239|238|237|242|241|238|237|339400
1646848800000|2022-03-09 18:00:00|237|236|237|236|240|239|236|235|160100
1646852400000|2022-03-09 19:00:00|236|235|238|237|239|238|234|233|112900
1646856000000|2022-03-09 20:00:00|239|238|239|238|241|240|238|237|139100
1646920800000|2022-03-10 14:00:00|224|223|233|232|233|232|224|223|399900
1646924400000|2022-03-10 15:00:00|232|231|228|227|235|234|227|226|154800
1646928000000|2022-03-10 16:00:00|227|226|229|228|229|228|226|225|71600
1646931600000|2022-03-10 17:00:00|228|227|229|228|231|230|227|226|78100
1646935200000|2022-03-10 18:00:00|230|229|234|233|234|233|229|228|69000
1646938800000|2022-03-10 19:00:00|235|234|234|233|237|236|234|233|92400
1646942400000|2022-03-10 20:00:00|233|232|234|233|235|234|232|231|136600
1647007200000|2022-03-11 14:00:00|235|234|228|227|236|234|227|226|310900
1647010800000|2022-03-11 15:00:00|227|226|225|224|227|226|222|221|241500
1647014400000|2022-03-11 16:00:00|224|223|225|224|226|225|221|220|199700
1647018000000|2022-03-11 17:00:00|226|225|226|225|228|227|224|223|146800
1647021600000|2022-03-11 18:00:00|225|224|224|223|229|228|224|223|97200
1647025200000|2022-03-11 19:00:00|225|222|224|223|225|224|224|222|51600
1647028800000|2022-03-11 20:00:00|223|222|221|220|225|224|221|220|258300
1647262800000|2022-03-14 13:00:00|223|221|217|216|223|221|215|214|159000
1647266400000|2022-03-14 14:00:00|216|215|218|217|223|222|214|213|224200
1647270000000|2022-03-14 15:00:00|219|218|216|215|219|218|212|211|124500
1647273600000|2022-03-14 16:00:00|215|214|211|210|215|214|211|210|149900
1647277200000|2022-03-14 17:00:00|210|209|208|207|210|209|206|205|361500
1647280800000|2022-03-14 18:00:00|209|208|212|211|212|211|208|207|67100
1647284400000|2022-03-14 19:00:00|213|212|211|209|213|212|210|209|143400
1647349200000|2022-03-15 13:00:00|214|212|208|207|215|213|204|203|228200
1647352800000|2022-03-15 14:00:00|207|206|214|213|216|215|206|205|217700
1647356400000|2022-03-15 15:00:00|213|212|212|210|215|214|211|210|98000
1647360000000|2022-03-15 16:00:00|211|209|215|214|216|214|210|209|166300
1647363600000|2022-03-15 17:00:00|214|213|217|216|217|216|213|212|138200
1647367200000|2022-03-15 18:00:00|218|217|217|216|218|217|215|214|63400
1647370800000|2022-03-15 19:00:00|218|217|223|222|223|222|217|217|152900
1647435600000|2022-03-16 13:00:00|227|226|229|228|231|230|225|223|238600
1647439200000|2022-03-16 14:00:00|230|229|231|230|235|234|229|228|310800
1647442800000|2022-03-16 15:00:00|232|231|229|228|232|231|228|227|150200
1647446400000|2022-03-16 16:00:00|230|229|227|226|230|229|226|225|91800
1647450000000|2022-03-16 17:00:00|226|225|229|228|230|229|225|224|79300
1647453600000|2022-03-16 18:00:00|228|227|229|228|230|229|220|219|262800
1647457200000|2022-03-16 19:00:00|230|229|236|235|236|235|229|228|489300
1647522000000|2022-03-17 13:00:00|237|236|245|244|245|244|235|233|310500
1647525600000|2022-03-17 14:00:00|244|243|238|237|246|245|237|236|349000
1647529200000|2022-03-17 15:00:00|237|236|243|242|244|243|236|235|251800
1647532800000|2022-03-17 16:00:00|244|243|244|243|244|243|242|240|108900
1647536400000|2022-03-17 17:00:00|243|242|246|245|246|245|241|240|223600
1647540000000|2022-03-17 18:00:00|245|244|246|245|246|245|245|244|75500
1647543600000|2022-03-17 19:00:00|245|244|246|245|246|245|244|243|94900
1647608400000|2022-03-18 13:00:00|239|238|247|246|247|246|239|238|168700
1647612000000|2022-03-18 14:00:00|246|245|248|247|252|251|244|243|324300
1647615600000|2022-03-18 15:00:00|247|246|251|250|251|250|247|246|182200
1647619200000|2022-03-18 16:00:00|252|251|259|258|259|258|252|251|341600
1647622800000|2022-03-18 17:00:00|260|259|256|255|260|259|255|254|167600
1647626400000|2022-03-18 18:00:00|257|256|255|254|257|256|255|253|105300
1647630000000|2022-03-18 19:00:00|256|255|255|251|256|255|252|250|434100
1647867600000|2022-03-21 13:00:00|250|249|245|244|254|253|243|242|309300
1647871200000|2022-03-21 14:00:00|244|243|246|245|246|245|239|238|617700
1647874800000|2022-03-21 15:00:00|247|246|252|251|252|251|244|243|274200
1647878400000|2022-03-21 16:00:00|251|250|243|242|251|251|242|241|264200
1647882000000|2022-03-21 17:00:00|242|241|245|244|246|245|241|240|189200
1647885600000|2022-03-21 18:00:00|246|245|246|245|249|248|244|243|142800
1647889200000|2022-03-21 19:00:00|247|246|245|242|248|247|243|242|149700
1647954000000|2022-03-22 13:00:00|257|255|261|260|264|262|253|251|556700
1647957600000|2022-03-22 14:00:00|262|261|259|258|263|262|259|258|291900
1647961200000|2022-03-22 15:00:00|258|257|257|256|262|261|257|256|229300
1647964800000|2022-03-22 16:00:00|256|255|258|257|259|258|255|254|240400
1647968400000|2022-03-22 17:00:00|259|258|262|261|262|261|258|257|127200
1647972000000|2022-03-22 18:00:00|261|260|263|262|264|263|261|260|279100
1647975600000|2022-03-22 19:00:00|262|261|256|255|262|261|256|255|226900
1648040400000|2022-03-23 13:00:00|255|253|249|248|255|253|247|246|362500
1648044000000|2022-03-23 14:00:00|248|247|258|257|258|257|248|247|229900
1648047600000|2022-03-23 15:00:00|259|258|263|262|263|262|257|256|339400
1648051200000|2022-03-23 16:00:00|264|261|259|258|264|261|258|257|237900
1648054800000|2022-03-23 17:00:00|260|259|255|254|260|259|254|253|193000
1648058400000|2022-03-23 18:00:00|254|253|252|251|255|254|251|250|170700
1648062000000|2022-03-23 19:00:00|253|252|251|250|253|252|251|250|136000
1648126800000|2022-03-24 13:00:00|257|255|254|253|257|256|253|251|162400
1648130400000|2022-03-24 14:00:00|255|254|259|258|259|258|250|249|339800
1648134000000|2022-03-24 15:00:00|260|259|266|265|267|266|259|258|621900
1648137600000|2022-03-24 16:00:00|267|266|271|270|272|271|264|263|481300
1648141200000|2022-03-24 17:00:00|270|269|271|270|272|271|269|268|165300
1648144800000|2022-03-24 18:00:00|270|269|270|269|271|270|266|265|96300
1648148400000|2022-03-24 19:00:00|269|268|272|270|272|271|269|268|205000
1648213200000|2022-03-25 13:00:00|282|281|272|271|284|283|271|269|1075100
1648216800000|2022-03-25 14:00:00|273|272|275|274|278|277|268|267|378700
1648220400000|2022-03-25 15:00:00|274|273|264|263|275|274|263|262|513500
1648224000000|2022-03-25 16:00:00|263|262|264|263|268|267|263|262|133500
1648227600000|2022-03-25 17:00:00|265|264|265|264|265|264|262|261|181700
1648231200000|2022-03-25 18:00:00|266|265|266|265|267|266|264|263|103000
1648234800000|2022-03-25 19:00:00|267|266|263|262|267|266|261|260|250700
1648472400000|2022-03-28 13:00:00|279|278|290|289|293|292|276|275|1013900
1648476000000|2022-03-28 14:00:00|289|288|286|285|290|289|279|278|426200
1648479600000|2022-03-28 15:00:00|287|286|281|280|288|287|281|280|174000
1648483200000|2022-03-28 16:00:00|282|281|281|280|283|282|276|275|163800
1648486800000|2022-03-28 17:00:00|280|279|284|283|284|283|279|278|129700
1648490400000|2022-03-28 18:00:00|285|284|287|286|287|286|282|281|173600
1648494000000|2022-03-28 19:00:00|286|285|288|287|290|289|286|285|305000
1648558800000|2022-03-29 13:00:00|289|288|282|281|291|290|276|275|548900
1648562400000|2022-03-29 14:00:00|281|280|285|284|286|285|276|275|326700
1648566000000|2022-03-29 15:00:00|284|283|281|280|287|286|281|280|252500
1648569600000|2022-03-29 16:00:00|280|279|281|280|282|281|278|277|187300
1648573200000|2022-03-29 17:00:00|282|281|283|282|284|283|280|279|172800
1648576800000|2022-03-29 18:00:00|284|283|284|283|285|284|283|282|137900
1648580400000|2022-03-29 19:00:00|283|282|285|284|286|285|283|282|167900
1648645200000|2022-03-30 13:00:00|281|278|281|280|284|281|276|275|195000
1648648800000|2022-03-30 14:00:00|280|279|281|280|285|284|277|276|422800
1648652400000|2022-03-30 15:00:00|282|281|280|279|282|281|277|276|310700
1648656000000|2022-03-30 16:00:00|281|280|284|283|284|283|280|279|122800
1648659600000|2022-03-30 17:00:00|283|282|283|282|284|283|281|280|53200
1648663200000|2022-03-30 18:00:00|282|281|280|279|284|283|280|279|128200
1648666800000|2022-03-30 19:00:00|279|278|277|276|279|278|277|276|344900
1648731600000|2022-03-31 13:00:00|280|279|278|277|280|279|276|275|165800
1648735200000|2022-03-31 14:00:00|277|276|272|271|277|276|269|268|469900
1648738800000|2022-03-31 15:00:00|271|270|270|269|272|271|269|268|202300
1648742400000|2022-03-31 16:00:00|269|268|266|265|270|269|266|265|112100
1648746000000|2022-03-31 17:00:00|265|264|266|265|267|266|264|263|116800
1648749600000|2022-03-31 18:00:00|265|264|270|269|270|269|265|264|168700
1648753200000|2022-03-31 19:00:00|271|270|267|265|272|271|266|265|136100
1648818000000|2022-04-01 13:00:00|265|263|265|264|268|267|262|261|176200
1648821600000|2022-04-01 14:00:00|264|263|270|269|270|269|263|262|196900
1648825200000|2022-04-01 15:00:00|271|270|267|266|273|272|267|266|254900
1648828800000|2022-04-01 16:00:00|266|265|263|262|267|266|263|262|163300
1648832400000|2022-04-01 17:00:00|262|261|264|263|266|265|262|261|189700
1648836000000|2022-04-01 18:00:00|265|264|263|262|265|264|263|262|118900
1648839600000|2022-04-01 19:00:00|264|263|264|263|264|263|262|261|95100
1649077200000|2022-04-04 13:00:00|266|264|267|266|269|268|263|262|158400
1649080800000|2022-04-04 14:00:00|266|265|269|268|269|268|265|264|161300
1649084400000|2022-04-04 15:00:00|268|267|265|264|271|270|265|264|117700
1649088000000|2022-04-04 16:00:00|266|265|266|265|266|265|264|263|121800
1649091600000|2022-04-04 17:00:00|265|264|262|261|266|265|262|261|150100
1649095200000|2022-04-04 18:00:00|261|260|263|262|264|263|259|258|229600
1649098800000|2022-04-04 19:00:00|262|261|266|265|266|265|262|261|228900
1649163600000|2022-04-05 13:00:00|269|268|265|264|269|268|262|261|148900
1649167200000|2022-04-05 14:00:00|264|263|259|258|265|264|256|255|246000
1649170800000|2022-04-05 15:00:00|260|259|256|255|260|259|255|254|191100
1649174400000|2022-04-05 16:00:00|255|254|255|254|256|255|252|251|149200
1649178000000|2022-04-05 17:00:00|256|255|253|252|257|256|253|252|58600
1649181600000|2022-04-05 18:00:00|254|253|254|253|255|254|253|252|46600
1649185200000|2022-04-05 19:00:00|253|252|255|253|255|254|252|251|200700
1649250000000|2022-04-06 13:00:00|251|250|240|239|251|250|239|238|421900
1649253600000|2022-04-06 14:00:00|239|238|242|241|245|244|238|237|139000
1649257200000|2022-04-06 15:00:00|243|242|239|238|243|242|237|236|156700
1649260800000|2022-04-06 16:00:00|238|237|237|236|239|238|236|235|88800
1649264400000|2022-04-06 17:00:00|236|235|241|239|243|242|236|235|76300
1649268000000|2022-04-06 18:00:00|240|240|244|243|245|244|237|236|203900
1649271600000|2022-04-06 19:00:00|245|244|240|238|245|244|239|238|160000
1649336400000|2022-04-07 13:00:00|241|240|241|240|244|243|237|236|104200
1649340000000|2022-04-07 14:00:00|240|239|237|236|243|242|236|235|92100
1649343600000|2022-04-07 15:00:00|238|237|234|233|239|237|233|232|98300
1649347200000|2022-04-07 16:00:00|235|234|233|232|235|234|231|230|114700
1649350800000|2022-04-07 17:00:00|234|233|239|237|239|238|234|232|155000
1649354400000|2022-04-07 18:00:00|238|238|240|239|240|239|236|235|72000
1649358000000|2022-04-07 19:00:00|241|240|239|237|243|241|238|237|182100
1649422800000|2022-04-08 13:00:00|235|233|233|232|238|236|232|231|105600
1649426400000|2022-04-08 14:00:00|232|231|239|238|241|240|232|231|148700
1649430000000|2022-04-08 15:00:00|240|239|239|238|241|240|237|236|112500
1649433600000|2022-04-08 16:00:00|240|239|240|239|241|240|238|237|60400
1649437200000|2022-04-08 17:00:00|239|238|236|235|240|239|235|234|68500
1649440800000|2022-04-08 18:00:00|235|234|236|235|237|236|235|234|117900
1649444400000|2022-04-08 19:00:00|237|236|234|233|237|236|234|233|185600
1649682000000|2022-04-11 13:00:00|228|227|230|229|231|230|223|222|168500
1649685600000|2022-04-11 14:00:00|229|228|226|225|233|232|225|224|187000
1649689200000|2022-04-11 15:00:00|227|226|226|225|228|227|226|225|51400
1649692800000|2022-04-11 16:00:00|227|226|225|224|227|226|225|224|132700
1649696400000|2022-04-11 17:00:00|226|225|227|226|228|227|226|225|89500
1649700000000|2022-04-11 18:00:00|228|227|228|227|229|228|227|226|38000
1649703600000|2022-04-11 19:00:00|229|228|227|224|229|228|226|224|114700
1649768400000|2022-04-12 13:00:00|230|229|235|234|235|234|229|227|151500
1649772000000|2022-04-12 14:00:00|236|235|230|229|237|236|229|228|209500
1649775600000|2022-04-12 15:00:00|231|230|232|231|234|233|230|229|112400
1649779200000|2022-04-12 16:00:00|231|230|229|228|232|231|228|227|180900
1649782800000|2022-04-12 17:00:00|230|229|226|225|230|229|226|225|143000
1649786400000|2022-04-12 18:00:00|227|226|224|223|227|226|223|222|252800
1649790000000|2022-04-12 19:00:00|223|222|224|223|225|224|223|222|169700
1649854800000|2022-04-13 13:00:00|226|224|230|229|232|231|224|223|194500
1649858400000|2022-04-13 14:00:00|231|228|233|232|234|233|229|228|263200
1649862000000|2022-04-13 15:00:00|234|233|237|236|239|238|233|232|166900
1649865600000|2022-04-13 16:00:00|238|237|238|237|239|238|237|236|99000
1649869200000|2022-04-13 17:00:00|237|236|235|234|238|237|234|233|81500
1649872800000|2022-04-13 18:00:00|236|235|235|234|236|235|234|233|61800
1649876400000|2022-04-13 19:00:00|236|235|235|234|236|235|234|233|104500
1649941200000|2022-04-14 13:00:00|234|233|229|228|235|234|227|226|252500
1649944800000|2022-04-14 14:00:00|228|227|227|226|230|229|226|225|174700
1649948400000|2022-04-14 15:00:00|228|227|225|224|228|227|225|224|199700
1649952000000|2022-04-14 16:00:00|224|223|225|224|225|224|223|222|187800
1649955600000|2022-04-14 17:00:00|226|225|226|225|227|226|225|224|79700
1649959200000|2022-04-14 18:00:00|225|224|223|222|226|225|223|222|122200
1649962800000|2022-04-14 19:00:00|224|223|223|221|224|223|222|221|167600
1650286800000|2022-04-18 13:00:00|222|221|218|217|223|221|216|215|200800
1650290400000|2022-04-18 14:00:00|217|216|218|216|222|221|217|216|154100
1650294000000|2022-04-18 15:00:00|217|217|215|214|219|218|215|214|125900
1650297600000|2022-04-18 16:00:00|214|213|216|215|217|216|213|212|153100
1650301200000|2022-04-18 17:00:00|217|216|221|220|222|221|217|216|126600
1650304800000|2022-04-18 18:00:00|222|221|223|222|226|225|221|220|145800
1650308400000|2022-04-18 19:00:00|222|221|221|219|223|221|219|218|349300
1650373200000|2022-04-19 13:00:00|230|228|229|228|230|229|220|219|367300
1650376800000|2022-04-19 14:00:00|228|227|231|230|232|231|227|226|194300
1650380400000|2022-04-19 15:00:00|232|231|232|231|234|233|232|231|259300
1650384000000|2022-04-19 16:00:00|231|230|230|229|232|231|230|229|54300
1650387600000|2022-04-19 17:00:00|229|228|229|228|230|229|229|228|59700
1650391200000|2022-04-19 18:00:00|228|227|229|228|229|228|226|225|100600
1650394800000|2022-04-19 19:00:00|228|227|230|229|231|230|228|227|145600
1650459600000|2022-04-20 13:00:00|233|232|224|223|233|232|223|222|184900
1650463200000|2022-04-20 14:00:00|225|224|227|226|228|227|222|221|206500
1650466800000|2022-04-20 15:00:00|226|225|224|223|226|225|223|222|81700
1650470400000|2022-04-20 16:00:00|225|224|224|223|225|224|221|220|107300
1650474000000|2022-04-20 17:00:00|225|224|224|223|225|224|224|223|78900
1650477600000|2022-04-20 18:00:00|225|224|221|220|225|224|221|220|165300
1650481200000|2022-04-20 19:00:00|222|221|222|221|225|224|222|221|147300
1650546000000|2022-04-21 13:00:00|232|230|225|224|233|232|225|223|272100
1650549600000|2022-04-21 14:00:00|224|223|222|221|227|226|221|220|344500
1650553200000|2022-04-21 15:00:00|223|222|220|219|225|223|220|219|262700
1650556800000|2022-04-21 16:00:00|219|218|218|217|220|219|217|216|226800
1650560400000|2022-04-21 17:00:00|217|216|217|216|220|219|217|216|95600
1650564000000|2022-04-21 18:00:00|216|215|213|212|216|215|213|212|148100
1650567600000|2022-04-21 19:00:00|214|213|214|213|216|215|213|212|171700
1650632400000|2022-04-22 13:00:00|215|212|215|214|217|215|212|211|200900
1650636000000|2022-04-22 14:00:00|216|215|212|211|218|217|212|211|211000
1650639600000|2022-04-22 15:00:00|213|212|207|206|213|212|207|206|243200
1650643200000|2022-04-22 16:00:00|206|205|206|205|208|207|206|205|147700
1650646800000|2022-04-22 17:00:00|207|206|205|204|207|206|205|204|78300
1650650400000|2022-04-22 18:00:00|206|205|205|204|209|207|204|203|118700
1650654000000|2022-04-22 19:00:00|206|203|205|204|208|207|205|203|246200
1650891600000|2022-04-25 13:00:00|201|200|202|201|206|205|200|199|392700
1650895200000|2022-04-25 14:00:00|203|202|203|202|208|207|201|200|403500
1650898800000|2022-04-25 15:00:00|202|201|204|203|206|205|202|201|211200
1650902400000|2022-04-25 16:00:00|203|202|208|207|210|209|203|202|241800
1650906000000|2022-04-25 17:00:00|207|206|208|207|210|209|207|206|134500
1650909600000|2022-04-25 18:00:00|207|206|212|211|215|214|207|206|159700
1650913200000|2022-04-25 19:00:00|211|210|213|211|214|213|210|209|259200
1650978000000|2022-04-26 13:00:00|212|210|206|205|213|212|206|205|83900
1650981600000|2022-04-26 14:00:00|205|204|203|202|207|206|203|202|186800
1650985200000|2022-04-26 15:00:00|202|201|202|201|205|204|202|201|176000
1650988800000|2022-04-26 16:00:00|203|202|206|205|206|205|202|201|91600
1650992400000|2022-04-26 17:00:00|205|204|204|203|205|204|203|202|94700
1650996000000|2022-04-26 18:00:00|203|202|205|204|205|204|203|202|122800
1650999600000|2022-04-26 19:00:00|204|203|202|200|205|204|201|200|151900
1651064400000|2022-04-27 13:00:00|204|201|209|208|210|209|203|201|123600
1651068000000|2022-04-27 14:00:00|210|209|202|201|210|209|201|200|251700
1651071600000|2022-04-27 15:00:00|203|202|202|201|205|204|201|200|211000
1651075200000|2022-04-27 16:00:00|201|200|202|201|206|205|201|200|164600
1651078800000|2022-04-27 17:00:00|201|200|204|203|204|203|201|200|285500
1651082400000|2022-04-27 18:00:00|203|202|203|202|205|204|203|202|54700
1651086000000|2022-04-27 19:00:00|204|203|202|200|204|203|201|200|132900
1651150800000|2022-04-28 13:00:00|205|203|202|201|208|206|201|200|283200
1651154400000|2022-04-28 14:00:00|201|200|198|197|203|201|196|195|530500
1651158000000|2022-04-28 15:00:00|199|198|199|198|202|201|197|196|179000
1651161600000|2022-04-28 16:00:00|198|197|204|203|205|203|198|197|176900
1651165200000|2022-04-28 17:00:00|203|202|209|208|209|208|203|202|519500
1651168800000|2022-04-28 18:00:00|208|207|209|208|210|209|208|207|169300
1651172400000|2022-04-28 19:00:00|208|207|205|203|209|208|204|203|327100
1651237200000|2022-04-29 13:00:00|202|200|209|208|209|208|200|198|228100
1651240800000|2022-04-29 14:00:00|208|207|204|203|210|209|202|201|348300
1651244400000|2022-04-29 15:00:00|203|202|204|203|205|204|202|201|141300
1651248000000|2022-04-29 16:00:00|203|202|198|197|203|202|198|197|431500
1651251600000|2022-04-29 17:00:00|199|198|198|197|201|200|197|196|161400
1651255200000|2022-04-29 18:00:00|197|196|195|194|198|197|195|193|383400
1651258800000|2022-04-29 19:00:00|196|195|189|188|196|195|188|187|542000
1651496400000|2022-05-02 13:00:00|192|191|195|194|197|196|186|185|556600
1651500000000|2022-05-02 14:00:00|194|193|192|191|196|195|189|188|520300
1651503600000|2022-05-02 15:00:00|193|192|193|192|194|193|190|188|286300
1651507200000|2022-05-02 16:00:00|194|193|192|191|197|196|192|191|253200
1651510800000|2022-05-02 17:00:00|191|190|190|189|193|192|189|188|255600
1651514400000|2022-05-02 18:00:00|191|190|191|190|192|191|188|187|276300
1651518000000|2022-05-02 19:00:00|192|191|194|193|195|194|191|190|575800
1651582800000|2022-05-03 13:00:00|196|194|198|197|198|197|193|192|166300
1651586400000|2022-05-03 14:00:00|197|196|196|195|199|198|194|193|300300
1651590000000|2022-05-03 15:00:00|195|194|195|194|197|196|195|194|71000
1651593600000|2022-05-03 16:00:00|196|195|194|193|196|195|193|192|129300
1651597200000|2022-05-03 17:00:00|195|194|197|196|198|197|194|193|115000
1651600800000|2022-05-03 18:00:00|196|195|195|194|196|195|193|192|201200
1651604400000|2022-05-03 19:00:00|194|193|195|194|195|194|194|193|110600
1651669200000|2022-05-04 13:00:00|199|198|191|190|199|198|191|190|303800
1651672800000|2022-05-04 14:00:00|190|189|188|187|191|190|186|185|553600
1651676400000|2022-05-04 15:00:00|187|186|191|190|191|190|186|185|499700
1651680000000|2022-05-04 16:00:00|190|189|193|192|194|193|190|189|213800
1651683600000|2022-05-04 17:00:00|194|193|194|192|194|193|192|191|101600
1651687200000|2022-05-04 18:00:00|193|193|197|196|198|197|188|187|628800
1651690800000|2022-05-04 19:00:00|198|197|203|201|203|202|197|196|549100
1651755600000|2022-05-05 13:00:00|200|198|195|194|200|198|194|193|350400
1651759200000|2022-05-05 14:00:00|194|193|192|191|196|195|191|190|451100
1651762800000|2022-05-05 15:00:00|191|190|190|189|193|192|189|188|221000
1651766400000|2022-05-05 16:00:00|189|188|191|190|192|191|188|187|125800
1651770000000|2022-05-05 17:00:00|192|191|188|187|193|192|188|187|79000
1651773600000|2022-05-05 18:00:00|189|188|187|186|189|188|186|185|166200
1651777200000|2022-05-05 19:00:00|186|185|189|187|189|187|186|185|169100
1651842000000|2022-05-06 13:00:00|186|184|178|177|186|185|176|175|274100
1651845600000|2022-05-06 14:00:00|179|176|185|184|186|185|178|176|477300
1651849200000|2022-05-06 15:00:00|186|185|183|182|188|187|183|182|230100
1651852800000|2022-05-06 16:00:00|184|183|187|186|187|186|183|182|127200
1651856400000|2022-05-06 17:00:00|186|185|184|183|187|186|184|183|158900
1651860000000|2022-05-06 18:00:00|185|184|183|182|185|184|183|182|74700
1651863600000|2022-05-06 19:00:00|182|181|181|180|184|183|181|180|210000
1652101200000|2022-05-09 13:00:00|168|166|166|165|171|170|166|165|397700
1652104800000|2022-05-09 14:00:00|167|166|157|156|167|166|157|156|456900
1652108400000|2022-05-09 15:00:00|158|157|157|156|158|157|153|152|364300
1652112000000|2022-05-09 16:00:00|156|155|154|153|159|158|153|152|316500
1652115600000|2022-05-09 17:00:00|153|152|154|153|154|153|152|151|191000
1652119200000|2022-05-09 18:00:00|153|152|152|151|154|153|151|150|312200
1652122800000|2022-05-09 19:00:00|153|152|150|149|153|152|150|149|340400
1652187600000|2022-05-10 13:00:00|160|158|167|166|169|168|159|158|1106000
1652191200000|2022-05-10 14:00:00|166|165|156|155|169|168|156|155|631400
1652194800000|2022-05-10 15:00:00|157|156|156|155|157|156|154|153|450200
1652198400000|2022-05-10 16:00:00|155|154|153|152|156|154|153|151|333400
1652202000000|2022-05-10 17:00:00|154|153|158|157|158|157|153|151|497600
1652205600000|2022-05-10 18:00:00|157|156|157|156|158|157|155|154|351800
1652209200000|2022-05-10 19:00:00|158|157|156|155|158|157|156|155|115300
1652274000000|2022-05-11 13:00:00|138|136|143|142|149|148|135|134|805700
1652277600000|2022-05-11 14:00:00|144|143|142|141|146|144|140|139|488900
1652281200000|2022-05-11 15:00:00|141|140|139|138|142|141|138|137|293500
1652284800000|2022-05-11 16:00:00|138|137|132|131|139|138|132|131|388900
1652288400000|2022-05-11 17:00:00|131|130|125|124|132|131|125|124|564900
1652292000000|2022-05-11 18:00:00|126|125|126|125|128|127|125|124|387600
1652295600000|2022-05-11 19:00:00|125|124|121|119|126|124|120|119|547600
1652360400000|2022-05-12 13:00:00|110|109|103|102|114|112|102|101|1174200
1652364000000|2022-05-12 14:00:00|104|103|120|119|120|119|103|103|868100
1652367600000|2022-05-12 15:00:00|121|118|115|114|122|121|115|114|743200
1652371200000|2022-05-12 16:00:00|114|113|115|114|118|117|113|112|230300
1652374800000|2022-05-12 17:00:00|113|113|111|110|115|114|109|108|222900
1652378400000|2022-05-12 18:00:00|110|109|108|107|111|110|108|106|191200
1652382000000|2022-05-12 19:00:00|109|108|111|109|111|110|107|106|494000
1652446800000|2022-05-13 13:00:00|123|122|124|123|126|125|119|118|673600
1652450400000|2022-05-13 14:00:00|125|124|124|123|126|125|123|122|336400
1652454000000|2022-05-13 15:00:00|125|124|124|123|125|124|123|122|156500
1652457600000|2022-05-13 16:00:00|125|124|122|121|125|124|122|120|209500
1652461200000|2022-05-13 17:00:00|121|120|117|116|122|121|117|116|258800
1652464800000|2022-05-13 18:00:00|116|115|119|118|119|118|115|114|317200
1652468400000|2022-05-13 19:00:00|118|117|119|117|120|118|118|117|246600
1652706000000|2022-05-16 13:00:00|118|116|113|112|120|117|111|110|263200
1652709600000|2022-05-16 14:00:00|112|111|112|111|115|114|112|111|138300
1652713200000|2022-05-16 15:00:00|111|110|113|112|113|112|111|110|280700
1652716800000|2022-05-16 16:00:00|114|113|110|109|114|113|110|109|261800
1652720400000|2022-05-16 17:00:00|111|110|112|111|113|111|110|109|214000
1652724000000|2022-05-16 18:00:00|113|112|113|112|113|112|112|111|140500
1652727600000|2022-05-16 19:00:00|112|111|115|110|115|111|111|110|545000
1652792400000|2022-05-17 13:00:00|116|114|118|117|121|120|116|114|421500
1652796000000|2022-05-17 14:00:00|119|118|116|115|119|118|115|114|228600
1652799600000|2022-05-17 15:00:00|115|114|119|118|119|118|115|114|124400
1652803200000|2022-05-17 16:00:00|118|117|119|118|119|118|118|117|41800
1652806800000|2022-05-17 17:00:00|118|117|118|117|119|118|118|117|39700
1652810400000|2022-05-17 18:00:00|119|118|118|117|119|118|116|115|160300
1652814000000|2022-05-17 19:00:00|119|118|120|119|121|120|118|117|160400
1652878800000|2022-05-18 13:00:00|119|118|116|115|119|118|116|115|114900
1652882400000|2022-05-18 14:00:00|117|116|117|116|118|117|116|115|84600
1652886000000|2022-05-18 15:00:00|116|115|113|112|116|115|113|112|266600
1652889600000|2022-05-18 16:00:00|112|111|114|113|114|113|111|110|112600
1652893200000|2022-05-18 17:00:00|113|112|112|111|113|113|112|111|90400
1652896800000|2022-05-18 18:00:00|113|112|112|111|113|112|112|111|57400
1652900400000|2022-05-18 19:00:00|113|112|113|112|113|112|112|111|127400
1652965200000|2022-05-19 13:00:00|112|111|115|113|117|116|112|111|276600
1652968800000|2022-05-19 14:00:00|114|114|116|115|117|116|114|113|154800
1652972400000|2022-05-19 15:00:00|117|116|119|118|120|119|116|115|156300
1652976000000|2022-05-19 16:00:00|118|117|117|116|118|117|116|115|60600
1652979600000|2022-05-19 17:00:00|116|115|117|116|117|116|115|114|64600
1652983200000|2022-05-19 18:00:00|116|115|117|116|118|117|116|115|32700
1652986800000|2022-05-19 19:00:00|116|115|114|113|116|116|113|112|170500
1653051600000|2022-05-20 13:00:00|119|118|118|117|119|118|116|114|224300
1653055200000|2022-05-20 14:00:00|119|118|113|112|119|118|113|112|264900
1653058800000|2022-05-20 15:00:00|112|111|112|111|113|112|112|110|136500
1653062400000|2022-05-20 16:00:00|111|110|110|109|111|110|110|109|193500
1653066000000|2022-05-20 17:00:00|109|108|111|110|111|110|109|108|112100
1653069600000|2022-05-20 18:00:00|112|111|112|111|112|111|111|111|43300
1653073200000|2022-05-20 19:00:00|111|110|116|113|116|114|111|110|208800
1653570000000|2022-05-26 13:00:00|470|463|476|472|477|475|457|454|80000
1653573600000|2022-05-26 14:00:00|477|473|486|485|494|490|472|469|77800
1653577200000|2022-05-26 15:00:00|488|486|477|473|490|486|475|472|34600
1653580800000|2022-05-26 16:00:00|478|474|488|486|490|486|478|474|25000
1653584400000|2022-05-26 17:00:00|489|488|482|478|492|490|480|477|28700
1653588000000|2022-05-26 18:00:00|483|482|480|477|485|482|478|477|15100
1653591600000|2022-05-26 19:00:00|479|476|485|483|486|485|474|470|33400
1653656400000|2022-05-27 13:00:00|480|479|504|502|505|502|480|478|62600
1653660000000|2022-05-27 14:00:00|502|501|492|490|513|510|492|490|115300
1653663600000|2022-05-27 15:00:00|491|489|501|498|501|498|488|486|33200
1653667200000|2022-05-27 16:00:00|502|499|496|493|505|502|494|492|41000
1653670800000|2022-05-27 17:00:00|497|494|494|491|497|496|490|488|69000
1653674400000|2022-05-27 18:00:00|493|490|497|494|497|496|492|490|28800
1653678000000|2022-05-27 19:00:00|498|495|509|505|510|507|498|495|83800
1653570000000|2022-05-26 13:00:00|470|463|476|472|477|475|457|454|80000
1653573600000|2022-05-26 14:00:00|477|473|486|485|494|490|472|469|77800
1653577200000|2022-05-26 15:00:00|488|486|477|473|490|486|475|472|34600
1653580800000|2022-05-26 16:00:00|478|474|488|486|490|486|478|474|25000
1653584400000|2022-05-26 17:00:00|489|488|482|478|492|490|480|477|28700
1653588000000|2022-05-26 18:00:00|483|482|480|477|485|482|478|477|15100
1653591600000|2022-05-26 19:00:00|479|476|485|483|486|485|474|470|33400
1653656400000|2022-05-27 13:00:00|480|479|504|502|505|502|480|478|62600
1653660000000|2022-05-27 14:00:00|502|501|492|490|513|510|492|490|115300
1653663600000|2022-05-27 15:00:00|491|489|501|498|501|498|488|486|33200
1653667200000|2022-05-27 16:00:00|502|499|496|493|505|502|494|492|41000
1653670800000|2022-05-27 17:00:00|497|494|494|491|497|496|490|488|69000
1653674400000|2022-05-27 18:00:00|493|490|497|494|497|496|492|490|28800
1653678000000|2022-05-27 19:00:00|498|495|509|505|510|507|498|495|83800
1653915600000|2022-05-30 13:00:00|540|528|539|538|542|540|529|528|43000
1653919200000|2022-05-30 14:00:00|540|539|553|552|574|565|538|536|94300
1653922800000|2022-05-30 15:00:00|552|551|564|563|565|564|552|551|41500
1653926400000|2022-05-30 16:00:00|565|564|584|579|588|581|564|562|49700
1653930000000|2022-05-30 17:00:00|585|580|582|581|618|617|581|580|127300
1653933600000|2022-05-30 18:00:00|584|585|594|593|600|597|584|585|41600
1653937200000|2022-05-30 19:00:00|595|594|590|585|597|596|570|567|87400
1654002000000|2022-05-31 13:00:00|580|575|560|558|585|581|552|550|93900
1654005600000|2022-05-31 14:00:00|559|556|566|564|569|568|544|542|117600
1654009200000|2022-05-31 15:00:00|567|565|564|563|569|568|549|548|80000
1654012800000|2022-05-31 16:00:00|565|564|566|564|576|574|561|560|69800
1654016400000|2022-05-31 17:00:00|567|565|570|568|570|569|554|552|64100
1654020000000|2022-05-31 18:00:00|569|569|552|550|570|569|547|546|45600
1654023600000|2022-05-31 19:00:00|551|549|557|551|561|560|550|548|54800
1654088400000|2022-06-01 13:00:00|569|559|555|552|569|563|552|550|62800
1654092000000|2022-06-01 14:00:00|556|551|533|531|557|555|524|522|104800
1654095600000|2022-06-01 15:00:00|532|532|512|511|532|532|512|511|56000
1654099200000|2022-06-01 16:00:00|511|510|511|509|516|513|508|507|58300
1654102800000|2022-06-01 17:00:00|510|508|511|509|516|514|506|505|68100
1654106400000|2022-06-01 18:00:00|512|508|509|507|516|515|507|506|36900
1654110000000|2022-06-01 19:00:00|508|508|506|504|513|512|504|503|70700
1654174800000|2022-06-02 13:00:00|505|501|518|514|525|523|504|500|73000
1654178400000|2022-06-02 14:00:00|517|515|517|516|527|526|508|507|100000
1654182000000|2022-06-02 15:00:00|516|515|520|518|526|525|516|514|46600
1654185600000|2022-06-02 16:00:00|521|519|525|523|530|529|520|519|53300
1654189200000|2022-06-02 17:00:00|526|524|523|521|528|527|522|520|23700
1654192800000|2022-06-02 18:00:00|522|522|519|518|528|527|518|517|38100
1654196400000|2022-06-02 19:00:00|518|517|526|522|526|525|517|516|29400
1654261200000|2022-06-03 13:00:00|519|517|519|518|520|519|506|504|46000
1654264800000|2022-06-03 14:00:00|520|517|515|514|522|521|509|508|97700
1654268400000|2022-06-03 15:00:00|514|513|517|516|517|516|509|508|59700
1654272000000|2022-06-03 16:00:00|518|517|521|520|522|521|515|514|53900
1654275600000|2022-06-03 17:00:00|522|521|520|519|525|524|518|517|30300
1654279200000|2022-06-03 18:00:00|521|520|525|524|525|524|519|518|21000
1654282800000|2022-06-03 19:00:00|526|525|535|529|535|534|521|520|91400
1654520400000|2022-06-06 13:00:00|554|548|537|535|560|555|530|529|54700
1654524000000|2022-06-06 14:00:00|538|536|534|533|547|544|532|531|89800
1654527600000|2022-06-06 15:00:00|536|534|528|527|537|536|524|523|52300
1654531200000|2022-06-06 16:00:00|527|526|520|518|527|527|514|512|73400
1654534800000|2022-06-06 17:00:00|519|517|525|524|525|524|511|510|24200
1654538400000|2022-06-06 18:00:00|527|525|517|516|528|526|514|512|48600
1654542000000|2022-06-06 19:00:00|516|514|523|520|523|520|514|512|35600
1654606800000|2022-06-07 13:00:00|511|505|505|504|518|516|504|501|51700
1654610400000|2022-06-07 14:00:00|504|503|513|511|517|516|496|495|105100
1654614000000|2022-06-07 15:00:00|514|512|500|499|516|515|497|496|74700
1654617600000|2022-06-07 16:00:00|501|498|503|502|504|502|492|491|47500
1654621200000|2022-06-07 17:00:00|502|501|502|501|505|504|499|498|33700
1654624800000|2022-06-07 18:00:00|501|500|504|501|505|504|499|498|53500
1654628400000|2022-06-07 19:00:00|503|502|513|510|517|516|502|499|98200
1654693200000|2022-06-08 13:00:00|507|501|518|516|524|521|505|500|50100
1654696800000|2022-06-08 14:00:00|519|515|503|502|520|518|503|502|79800
1654700400000|2022-06-08 15:00:00|502|501|504|503|506|505|501|500|28100
1654704000000|2022-06-08 16:00:00|503|502|496|495|505|504|492|491|61500
1654707600000|2022-06-08 17:00:00|495|494|496|495|497|495|487|486|25200
1654711200000|2022-06-08 18:00:00|497|496|493|492|500|499|491|490|39300
1654714800000|2022-06-08 19:00:00|492|490|491|488|497|496|490|488|93900
1654779600000|2022-06-09 13:00:00|492|487|476|474|492|487|470|468|48300
1654783200000|2022-06-09 14:00:00|475|473|474|473|487|485|472|471|31400
1654786800000|2022-06-09 15:00:00|473|472|470|468|474|472|464|463|71300
1654790400000|2022-06-09 16:00:00|471|469|467|466|472|470|463|462|39700
1654794000000|2022-06-09 17:00:00|468|467|463|462|472|470|461|460|25900
1654797600000|2022-06-09 18:00:00|462|461|456|455|463|461|456|455|58100
1654801200000|2022-06-09 19:00:00|457|456|455|452|459|458|453|452|88500
1654866000000|2022-06-10 13:00:00|446|443|440|439|453|452|435|430|67200
1654869600000|2022-06-10 14:00:00|439|438|428|427|441|439|428|427|63700
1654873200000|2022-06-10 15:00:00|429|428|435|434|435|434|427|425|24800
1654876800000|2022-06-10 16:00:00|434|433|431|429|438|437|426|425|36600
1654880400000|2022-06-10 17:00:00|430|430|435|432|437|435|426|425|25900
1654884000000|2022-06-10 18:00:00|434|433|434|433|437|435|430|429|21300
1654887600000|2022-06-10 19:00:00|433|432|434|432|438|436|430|428|31900
1655125200000|2022-06-13 13:00:00|377|369|385|383|399|397|369|365|234300
1655128800000|2022-06-13 14:00:00|386|384|376|374|392|390|370|369|256700
1655132400000|2022-06-13 15:00:00|375|373|382|381|388|387|370|369|99300
1655136000000|2022-06-13 16:00:00|383|380|383|381|393|391|379|378|73000
1655139600000|2022-06-13 17:00:00|382|380|384|383|387|386|378|377|24000
1655143200000|2022-06-13 18:00:00|383|382|377|376|383|382|377|376|18400
1655146800000|2022-06-13 19:00:00|378|377|379|375|380|378|373|371|125200
1655211600000|2022-06-14 13:00:00|378|374|386|384|386|384|365|364|93300
1655215200000|2022-06-14 14:00:00|387|385|383|382|392|390|377|376|114600
1655218800000|2022-06-14 15:00:00|382|381|405|404|406|405|382|381|71400
1655222400000|2022-06-14 16:00:00|404|403|394|393|404|403|391|390|68300
1655226000000|2022-06-14 17:00:00|395|394|394|393|407|406|393|392|42200
1655229600000|2022-06-14 18:00:00|395|394|394|393|406|404|394|393|41200
1655233200000|2022-06-14 19:00:00|393|392|393|390|396|395|387|386|73500
1655298000000|2022-06-15 13:00:00|392|391|394|393|400|399|388|385|28200
1655301600000|2022-06-15 14:00:00|395|394|394|392|405|404|389|388|53400
1655305200000|2022-06-15 15:00:00|393|391|405|404|408|406|393|391|30300
1655308800000|2022-06-15 16:00:00|406|405|393|392|409|408|392|391|22200
1655312400000|2022-06-15 17:00:00|394|391|398|393|402|401|390|388|27500
1655316000000|2022-06-15 18:00:00|402|392|401|399|412|409|383|381|82100
1655319600000|2022-06-15 19:00:00|402|400|400|398|410|409|397|395|89800
1655384400000|2022-06-16 13:00:00|393|390|377|375|393|392|374|373|63900
1655388000000|2022-06-16 14:00:00|376|374|369|368|378|376|367|366|72300
1655391600000|2022-06-16 15:00:00|370|369|375|373|379|378|369|368|29100
1655395200000|2022-06-16 16:00:00|376|374|373|372|377|375|371|369|46000
1655398800000|2022-06-16 17:00:00|374|371|371|370|375|373|369|368|41900
1655402400000|2022-06-16 18:00:00|372|369|369|368|372|371|369|368|37400
1655406000000|2022-06-16 19:00:00|370|369|372|369|375|374|368|367|63800
1655470800000|2022-06-17 13:00:00|379|373|390|388|395|392|377|372|45300
1655474400000|2022-06-17 14:00:00|391|387|382|381|391|388|374|372|61800
1655478000000|2022-06-17 15:00:00|383|380|386|384|389|387|380|379|49700
1655481600000|2022-06-17 16:00:00|385|383|385|384|389|388|383|380|12000
1655485200000|2022-06-17 17:00:00|386|385|384|382|392|390|383|381|59200
1655488800000|2022-06-17 18:00:00|385|383|383|382|387|385|381|380|20000
1655492400000|2022-06-17 19:00:00|384|383|382|378|385|384|379|376|68700
1655730000000|2022-06-20 13:00:00|390|388|386|383|390|388|380|376|35800
1655733600000|2022-06-20 14:00:00|385|384|390|389|393|392|384|382|39700
1655737200000|2022-06-20 15:00:00|391|390|399|397|399|397|388|387|84000
1655740800000|2022-06-20 16:00:00|398|396|391|389|399|397|389|388|86400
1655744400000|2022-06-20 17:00:00|392|390|386|385|392|391|386|385|31800
1655748000000|2022-06-20 18:00:00|387|386|386|384|388|387|384|383|21400
1655751600000|2022-06-20 19:00:00|387|385|391|389|391|389|384|383|25400
1655816400000|2022-06-21 13:00:00|401|391|421|419|424|422|400|390|172600
1655820000000|2022-06-21 14:00:00|420|418|417|416|423|421|410|409|71400
1655823600000|2022-06-21 15:00:00|416|415|410|409|421|420|410|409|64500
1655827200000|2022-06-21 16:00:00|411|410|415|414|416|415|408|407|21400
1655830800000|2022-06-21 17:00:00|414|413|406|405|414|413|406|405|24500
1655834400000|2022-06-21 18:00:00|407|404|400|399|407|405|400|399|68900
1655838000000|2022-06-21 19:00:00|401|400|399|396|403|402|398|396|55300
1655902800000|2022-06-22 13:00:00|390|388|397|395|398|396|387|383|30100
1655906400000|2022-06-22 14:00:00|398|394|397|396|402|400|392|391|36800
1655910000000|2022-06-22 15:00:00|396|395|383|382|396|396|383|382|32200
1655913600000|2022-06-22 16:00:00|384|383|392|390|392|391|382|380|38900
1655917200000|2022-06-22 17:00:00|391|391|391|390|394|392|389|388|10900
1655920800000|2022-06-22 18:00:00|392|391|391|390|396|394|391|390|14700
1655924400000|2022-06-22 19:00:00|392|391|390|386|393|392|385|384|43300
1655989200000|2022-06-23 13:00:00|399|395|394|392|402|399|387|386|17700
1655992800000|2022-06-23 14:00:00|397|394|408|406|408|407|394|393|54800
1655996400000|2022-06-23 15:00:00|407|407|405|403|412|410|402|401|56700
1656000000000|2022-06-23 16:00:00|404|402|396|395|405|404|396|395|24800
1656003600000|2022-06-23 17:00:00|395|394|401|399|401|400|392|391|27700
1656007200000|2022-06-23 18:00:00|400|400|410|408|410|409|400|399|15500
1656010800000|2022-06-23 19:00:00|409|409|419|417|422|421|409|408|78200
1656075600000|2022-06-24 13:00:00|432|421|458|456|466|465|430|421|91000
1656079200000|2022-06-24 14:00:00|459|457|455|454|468|467|450|449|64300
1656082800000|2022-06-24 15:00:00|456|455|450|449|459|458|446|445|52000
1656086400000|2022-06-24 16:00:00|451|450|460|458|460|458|450|448|31100
1656090000000|2022-06-24 17:00:00|459|459|454|453|460|459|452|450|27100
1656093600000|2022-06-24 18:00:00|455|452|460|459|463|462|454|452|35800
1656097200000|2022-06-24 19:00:00|461|458|460|458|461|460|456|455|30200
1656334800000|2022-06-27 13:00:00|470|463|442|440|470|464|437|435|38000
1656338400000|2022-06-27 14:00:00|441|441|452|451|453|451|434|432|51000
1656342000000|2022-06-27 15:00:00|453|450|445|444|455|453|444|442|24000
1656345600000|2022-06-27 16:00:00|446|443|443|442|446|443|440|439|17600
1656349200000|2022-06-27 17:00:00|444|441|442|440|448|446|440|439|4100
1656352800000|2022-06-27 18:00:00|441|441|446|445|448|446|440|438|5700
1656356400000|2022-06-27 19:00:00|445|444|443|442|446|444|440|437|29400
1656421200000|2022-06-28 13:00:00|446|443|444|442|453|451|441|437|37600
1656424800000|2022-06-28 14:00:00|443|441|429|427|445|443|425|423|44200
1656428400000|2022-06-28 15:00:00|428|428|414|412|430|428|414|412|35900
1656432000000|2022-06-28 16:00:00|413|413|416|415|421|419|412|410|7100
1656435600000|2022-06-28 17:00:00|415|414|410|409|416|415|408|407|14900
1656439200000|2022-06-28 18:00:00|411|410|406|405|412|410|403|401|17700
1656442800000|2022-06-28 19:00:00|405|404|408|404|410|409|402|401|29500
1656507600000|2022-06-29 13:00:00|400|398|399|397|406|404|387|386|56900
1656511200000|2022-06-29 14:00:00|398|396|394|392|407|405|389|388|63100
1656514800000|2022-06-29 15:00:00|393|391|391|390|396|395|388|387|16100
1656518400000|2022-06-29 16:00:00|390|389|390|389|393|392|388|387|12500
1656522000000|2022-06-29 17:00:00|389|388|394|393|394|393|388|387|6300
1656525600000|2022-06-29 18:00:00|395|392|393|392|398|396|390|389|6700
1656529200000|2022-06-29 19:00:00|394|391|402|400|402|400|392|390|50900
1656594000000|2022-06-30 13:00:00|390|383|376|375|390|387|375|374|97100
1656597600000|2022-06-30 14:00:00|375|374|384|382|385|383|374|372|71000
1656601200000|2022-06-30 15:00:00|383|381|389|387|393|391|380|378|35500
1656604800000|2022-06-30 16:00:00|388|386|391|388|394|393|384|382|44500
1656608400000|2022-06-30 17:00:00|390|387|388|387|392|390|384|383|15500
1656612000000|2022-06-30 18:00:00|389|388|385|383|393|391|383|382|47300
1656615600000|2022-06-30 19:00:00|384|384|385|383|388|386|381|380|100600
1656939600000|2022-07-04 13:00:00|390|384|386|384|390|388|382|380|9600
1656943200000|2022-07-04 14:00:00|387|385|390|388|390|389|386|384|15700
1656946800000|2022-07-04 15:00:00|389|387|389|387|393|391|387|386|17100
1656950400000|2022-07-04 16:00:00|390|388|388|386|391|389|386|385|29600
1656954000000|2022-07-04 17:00:00|387|385|389|386|390|388|385|384|2700
1656957600000|2022-07-04 18:00:00|388|387|388|386|388|387|387|385|6800
1656961200000|2022-07-04 19:00:00|387|385|388|386|391|388|386|385|28800
1657026000000|2022-07-05 13:00:00|391|383|385|382|391|388|374|372|52100
1657029600000|2022-07-05 14:00:00|384|381|407|405|410|409|381|379|102800
1657033200000|2022-07-05 15:00:00|406|404|409|408|409|408|399|398|60800
1657036800000|2022-07-05 16:00:00|408|407|413|411|414|413|407|406|43100
1657040400000|2022-07-05 17:00:00|414|412|430|428|430|429|413|411|54900
1657044000000|2022-07-05 18:00:00|429|429|437|436|438|437|424|422|37500
1657047600000|2022-07-05 19:00:00|436|435|442|438|443|442|434|433|71100
1657112400000|2022-07-06 13:00:00|435|433|434|431|442|440|418|416|39000
1657116000000|2022-07-06 14:00:00|433|430|427|425|435|433|419|417|81300
1657119600000|2022-07-06 15:00:00|428|426|418|417|428|426|418|416|43100
1657123200000|2022-07-06 16:00:00|417|416|424|422|426|425|416|414|14200
1657126800000|2022-07-06 17:00:00|425|423|423|422|426|425|422|421|10600
1657130400000|2022-07-06 18:00:00|422|421|427|425|427|426|419|417|20000
1657134000000|2022-07-06 19:00:00|426|424|422|420|431|430|421|419|40200
1657198800000|2022-07-07 13:00:00|427|423|443|441|444|443|425|419|21300
1657202400000|2022-07-07 14:00:00|442|440|450|447|454|452|437|435|74500
1657206000000|2022-07-07 15:00:00|449|448|451|450|454|453|448|446|18300
1657209600000|2022-07-07 16:00:00|452|449|458|457|460|458|448|446|13000
1657213200000|2022-07-07 17:00:00|459|458|462|460|463|462|454|452|26700
1657216800000|2022-07-07 18:00:00|461|461|468|466|469|467|460|459|19600
1657220400000|2022-07-07 19:00:00|467|465|474|469|475|473|464|461|124000
1657285200000|2022-07-08 13:00:00|469|465|443|441|469|465|440|439|72500
1657288800000|2022-07-08 14:00:00|442|440|471|468|477|476|440|437|131600
1657292400000|2022-07-08 15:00:00|472|469|480|478|485|483|469|467|39400
1657296000000|2022-07-08 16:00:00|479|477|463|461|480|478|459|458|19700
1657299600000|2022-07-08 17:00:00|464|462|471|469|476|475|461|459|10800
1657303200000|2022-07-08 18:00:00|472|470|471|469|477|476|468|466|9300
1657306800000|2022-07-08 19:00:00|470|468|472|468|473|472|466|464|46200
1657544400000|2022-07-11 13:00:00|435|426|438|436|455|451|433|426|59100
1657548000000|2022-07-11 14:00:00|437|435|433|431|444|442|433|431|36800
1657551600000|2022-07-11 15:00:00|434|432|430|428|437|435|428|426|47200
1657555200000|2022-07-11 16:00:00|429|427|425|424|432|430|424|423|29500
1657558800000|2022-07-11 17:00:00|426|423|433|431|436|435|426|423|58600
1657562400000|2022-07-11 18:00:00|432|430|426|425|432|431|426|425|26900
1657566000000|2022-07-11 19:00:00|427|426|424|423|433|432|424|423|88900
1657630800000|2022-07-12 13:00:00|414|410|413|410|429|427|412|410|32000
1657634400000|2022-07-12 14:00:00|412|409|411|409|419|416|408|407|63100
1657638000000|2022-07-12 15:00:00|410|410|413|411|417|416|410|408|13500
1657641600000|2022-07-12 16:00:00|414|412|415|414|419|416|413|411|5600
1657645200000|2022-07-12 17:00:00|416|415|414|412|418|416|412|411|7900
1657648800000|2022-07-12 18:00:00|413|411|411|409|415|413|409|408|54500
1657652400000|2022-07-12 19:00:00|410|408|413|409|413|411|407|406|30600
1657717200000|2022-07-13 13:00:00|397|396|408|404|412|409|393|392|33400
1657720800000|2022-07-13 14:00:00|407|405|419|416|422|419|398|396|30200
1657724400000|2022-07-13 15:00:00|418|415|411|409|422|419|410|408|20400
1657728000000|2022-07-13 16:00:00|410|408|417|416|418|416|408|407|4700
1657731600000|2022-07-13 17:00:00|418|417|417|416|422|420|412|410|16000
1657735200000|2022-07-13 18:00:00|416|415|414|413|417|416|411|409|11500
1657738800000|2022-07-13 19:00:00|415|412|416|408|417|415|411|408|9100
1657803600000|2022-07-14 13:00:00|420|410|406|404|423|414|403|401|24300
1657807200000|2022-07-14 14:00:00|407|403|405|403|410|407|402|400|20500
1657810800000|2022-07-14 15:00:00|406|404|417|415|417|415|406|404|27500
1657814400000|2022-07-14 16:00:00|418|416|416|414|422|420|413|411|78800
1657818000000|2022-07-14 17:00:00|415|415|425|423|425|423|415|413|23900
1657821600000|2022-07-14 18:00:00|424|422|428|426|431|429|422|421|22800
1657825200000|2022-07-14 19:00:00|427|425|426|423|429|427|423|421|42000
1657890000000|2022-07-15 13:00:00|438|435|439|437|450|448|433|432|35400
1657893600000|2022-07-15 14:00:00|440|438|436|435|444|442|434|432|56300
1657897200000|2022-07-15 15:00:00|437|436|442|441|444|442|436|435|13900
1657900800000|2022-07-15 16:00:00|441|440|441|440|443|441|437|435|22200
1657904400000|2022-07-15 17:00:00|442|441|442|441|446|445|441|440|54400
1657908000000|2022-07-15 18:00:00|443|442|452|450|453|451|441|440|37100
1657911600000|2022-07-15 19:00:00|453|449|460|456|461|458|451|449|102800
1658149200000|2022-07-18 13:00:00|489|481|498|496|499|498|481|479|97300
1658152800000|2022-07-18 14:00:00|499|497|497|495|501|499|484|482|95900
1658156400000|2022-07-18 15:00:00|498|494|516|514|520|518|495|493|61100
1658160000000|2022-07-18 16:00:00|515|513|496|495|519|517|495|492|67400
1658163600000|2022-07-18 17:00:00|495|494|487|485|503|501|485|483|52800
1658167200000|2022-07-18 18:00:00|488|486|482|479|490|488|479|478|57800
1658170800000|2022-07-18 19:00:00|481|480|481|478|486|485|475|474|45500
1658235600000|2022-07-19 13:00:00|496|491|493|490|508|502|482|481|34100
1658239200000|2022-07-19 14:00:00|492|489|499|497|500|499|482|480|44500
1658242800000|2022-07-19 15:00:00|498|496|506|503|507|505|498|496|70900
1658246400000|2022-07-19 16:00:00|505|504|513|510|514|513|504|502|64700
1658250000000|2022-07-19 17:00:00|512|511|514|511|514|513|502|501|28800
1658253600000|2022-07-19 18:00:00|513|512|512|510|514|513|508|507|33500
1658257200000|2022-07-19 19:00:00|513|511|520|511|520|517|511|509|151900
1658322000000|2022-07-20 13:00:00|538|532|534|533|562|560|534|532|113900
1658325600000|2022-07-20 14:00:00|535|534|560|558|563|562|532|530|129300
1658329200000|2022-07-20 15:00:00|559|559|560|558|567|566|553|552|57400
1658332800000|2022-07-20 16:00:00|561|559|541|539|565|562|540|539|78400
1658336400000|2022-07-20 17:00:00|540|538|537|534|545|544|530|528|42100
1658340000000|2022-07-20 18:00:00|538|535|549|547|550|549|537|535|21900
1658343600000|2022-07-20 19:00:00|550|548|555|553|558|557|550|548|68200
1658408400000|2022-07-21 13:00:00|539|530|563|559|565|562|534|529|67900
1658412000000|2022-07-21 14:00:00|562|560|552|550|565|563|538|535|36800
1658415600000|2022-07-21 15:00:00|551|549|550|547|555|553|545|543|25800
1658419200000|2022-07-21 16:00:00|551|548|561|559|565|564|551|548|54700
1658422800000|2022-07-21 17:00:00|562|560|561|558|569|567|553|552|45300
1658426400000|2022-07-21 18:00:00|562|559|563|560|568|566|558|556|17800
1658430000000|2022-07-21 19:00:00|562|561|572|568|572|570|560|558|59000
1658494800000|2022-07-22 13:00:00|580|576|558|555|585|583|555|552|91300
1658498400000|2022-07-22 14:00:00|557|553|543|541|557|556|536|534|106500
1658502000000|2022-07-22 15:00:00|542|540|526|525|542|541|525|523|21100
1658505600000|2022-07-22 16:00:00|527|526|521|519|528|526|516|515|43700
1658509200000|2022-07-22 17:00:00|520|518|515|513|521|519|515|512|11300
1658512800000|2022-07-22 18:00:00|514|512|509|508|514|513|507|505|15500
1658516400000|2022-07-22 19:00:00|508|507|507|505|517|515|506|504|76300
1658754000000|2022-07-25 13:00:00|499|495|477|475|506|497|476|475|61700
1658757600000|2022-07-25 14:00:00|476|474|467|465|479|477|463|461|59800
1658761200000|2022-07-25 15:00:00|466|466|467|465|470|469|466|465|9500
1658764800000|2022-07-25 16:00:00|468|466|469|466|473|471|466|465|29600
1658768400000|2022-07-25 17:00:00|470|467|465|463|470|468|464|463|68800
1658772000000|2022-07-25 18:00:00|466|464|465|463|469|467|465|463|13700
1658775600000|2022-07-25 19:00:00|464|464|470|467|470|468|461|460|65800
1658840400000|2022-07-26 13:00:00|450|449|446|444|462|454|442|440|74500
1658844000000|2022-07-26 14:00:00|445|445|445|444|448|446|436|435|47900
1658847600000|2022-07-26 15:00:00|444|443|440|438|446|445|437|435|23700
1658851200000|2022-07-26 16:00:00|439|439|442|441|443|441|438|436|16900
1658854800000|2022-07-26 17:00:00|443|440|447|445|448|446|441|440|11100
1658858400000|2022-07-26 18:00:00|446|446|444|443|448|447|441|440|22100
1658862000000|2022-07-26 19:00:00|445|442|440|438|445|444|440|438|28700
1658926800000|2022-07-27 13:00:00|454|451|466|463|468|466|450|447|61800
1658930400000|2022-07-27 14:00:00|467|464|463|461|470|469|457|454|53900
1658934000000|2022-07-27 15:00:00|464|460|465|462|467|465|460|458|24600
1658937600000|2022-07-27 16:00:00|464|461|464|462|472|471|463|461|42100
1658941200000|2022-07-27 17:00:00|465|463|467|466|468|467|464|461|6800
1658944800000|2022-07-27 18:00:00|468|467|494|492|495|493|467|460|92400
1658948400000|2022-07-27 19:00:00|495|493|501|498|505|503|492|490|87200
1659013200000|2022-07-28 13:00:00|500|496|484|481|512|510|478|476|81200
1659016800000|2022-07-28 14:00:00|485|482|521|519|522|521|485|481|92000
1659020400000|2022-07-28 15:00:00|522|518|532|528|538|536|519|513|58300
1659024000000|2022-07-28 16:00:00|533|529|529|527|536|534|526|523|21000
1659027600000|2022-07-28 17:00:00|530|526|535|532|541|540|527|524|22300
1659031200000|2022-07-28 18:00:00|534|531|532|529|534|532|526|524|9000
1659034800000|2022-07-28 19:00:00|531|528|535|532|535|534|530|528|27400
1659099600000|2022-07-29 13:00:00|533|529|540|539|546|543|516|514|54100
1659103200000|2022-07-29 14:00:00|541|538|539|536|557|556|539|536|38400
1659106800000|2022-07-29 15:00:00|538|535|527|524|540|539|525|523|21200
1659110400000|2022-07-29 16:00:00|526|523|532|531|533|531|518|515|22200
1659114000000|2022-07-29 17:00:00|531|530|534|532|539|537|531|529|26900
1659117600000|2022-07-29 18:00:00|533|531|539|538|545|544|533|531|16400
1659121200000|2022-07-29 19:00:00|540|539|579|572|579|572|540|537|109000
1659445200000|2022-08-02 13:00:00|565|564|574|571|579|578|561|559|82900
1659448800000|2022-08-02 14:00:00|573|572|595|594|601|600|563|561|102800
1659452400000|2022-08-02 15:00:00|596|593|609|606|611|610|590|589|51600
1659456000000|2022-08-02 16:00:00|608|607|634|631|635|632|608|605|77700
1659459600000|2022-08-02 17:00:00|633|630|629|627|639|638|618|616|41100
1659463200000|2022-08-02 18:00:00|628|626|627|625|637|635|625|622|37600
1659466800000|2022-08-02 19:00:00|626|624|624|620|632|630|623|620|53300
1659531600000|2022-08-03 13:00:00|641|631|639|638|644|643|628|625|96100
1659535200000|2022-08-03 14:00:00|638|637|635|633|649|647|624|622|129700
1659538800000|2022-08-03 15:00:00|636|634|638|635|641|639|630|628|64100
1659542400000|2022-08-03 16:00:00|637|634|647|645|648|646|630|628|67400
1659546000000|2022-08-03 17:00:00|648|644|638|635|650|649|635|633|71100
1659549600000|2022-08-03 18:00:00|637|636|636|635|642|640|633|632|20500
1659553200000|2022-08-03 19:00:00|635|634|645|641|648|647|633|631|34300
1659618000000|2022-08-04 13:00:00|649|640|668|666|675|673|640|632|94400
1659621600000|2022-08-04 14:00:00|667|665|650|647|677|675|641|639|69500
1659625200000|2022-08-04 15:00:00|648|648|636|634|654|651|633|630|38100
1659628800000|2022-08-04 16:00:00|637|635|631|630|648|645|628|626|40400
1659632400000|2022-08-04 17:00:00|632|631|632|630|636|633|628|625|23300
1659636000000|2022-08-04 18:00:00|633|631|632|630|636|634|628|626|17400
1659639600000|2022-08-04 19:00:00|631|629|633|631|640|639|629|627|32900
1659704400000|2022-08-05 13:00:00|648|643|654|651|657|654|639|635|48800
1659708000000|2022-08-05 14:00:00|655|652|652|649|663|660|647|644|64000
1659711600000|2022-08-05 15:00:00|651|650|629|627|651|650|626|625|58600
1659715200000|2022-08-05 16:00:00|630|628|634|632|638|636|625|624|13200
1659718800000|2022-08-05 17:00:00|635|631|633|630|639|637|631|629|32100
1659722400000|2022-08-05 18:00:00|634|631|647|644|647|645|634|631|35200
1659726000000|2022-08-05 19:00:00|648|643|650|647|650|648|640|638|63500
1659963600000|2022-08-08 13:00:00|666|665|681|678|688|685|665|662|64000
1659967200000|2022-08-08 14:00:00|682|679|701|699|704|701|678|677|86400
1659970800000|2022-08-08 15:00:00|702|698|694|691|708|706|687|685|69200
1659974400000|2022-08-08 16:00:00|695|693|684|682|696|694|676|674|14900
1659978000000|2022-08-08 17:00:00|683|681|695|692|695|694|682|679|18900
1659981600000|2022-08-08 18:00:00|694|691|692|690|695|693|687|684|54800
1659985200000|2022-08-08 19:00:00|693|691|710|706|710|706|690|687|133800
1660050000000|2022-08-09 13:00:00|695|689|675|674|695|689|674|672|82200
1660053600000|2022-08-09 14:00:00|676|673|674|670|678|675|659|655|72600
1660057200000|2022-08-09 15:00:00|673|669|669|666|685|682|666|663|32700
1660060800000|2022-08-09 16:00:00|670|667|664|661|671|668|660|659|20300
1660064400000|2022-08-09 17:00:00|665|662|678|675|679|677|662|660|19900
1660068000000|2022-08-09 18:00:00|679|676|692|690|696|694|676|675|43500
1660071600000|2022-08-09 19:00:00|693|691|709|704|712|711|692|690|85500
1660136400000|2022-08-10 13:00:00|736|731|742|738|758|756|736|731|52400
1660140000000|2022-08-10 14:00:00|741|740|749|748|749|748|720|715|87200
1660143600000|2022-08-10 15:00:00|750|749|769|766|772|769|749|747|80600
1660147200000|2022-08-10 16:00:00|770|767|769|767|777|776|763|760|50500
1660150800000|2022-08-10 17:00:00|770|768|772|770|774|773|757|755|44300
1660154400000|2022-08-10 18:00:00|771|769|762|760|776|774|758|756|33700
1660158000000|2022-08-10 19:00:00|761|759|779|776|780|776|758|757|66500
1660222800000|2022-08-11 13:00:00|820|816|852|848|860|858|818|816|90700
1660226400000|2022-08-11 14:00:00|853|849|837|833|857|856|832|829|98500
1660230000000|2022-08-11 15:00:00|838|834|809|806|839|837|805|803|99300
1660233600000|2022-08-11 16:00:00|810|807|823|817|823|820|803|801|31400
1660237200000|2022-08-11 17:00:00|822|820|814|812|828|825|811|809|20300
1660240800000|2022-08-11 18:00:00|813|811|802|799|814|811|793|791|43200
1660244400000|2022-08-11 19:00:00|801|800|805|804|810|807|790|788|38700
1660309200000|2022-08-12 13:00:00|810|795|822|817|835|833|807|795|43600
1660312800000|2022-08-12 14:00:00|821|816|836|833|836|834|815|809|41700
1660316400000|2022-08-12 15:00:00|835|834|859|856|860|859|835|833|81000
1660320000000|2022-08-12 16:00:00|858|855|874|872|875|874|858|855|50000
1660323600000|2022-08-12 17:00:00|873|873|882|879|888|886|873|870|56500
1660327200000|2022-08-12 18:00:00|883|880|895|893|899|897|881|880|44800
1660330800000|2022-08-12 19:00:00|896|891|915|911|915|912|889|887|105000
1660568400000|2022-08-15 13:00:00|914|905|902|898|918|913|857|855|130300
1660572000000|2022-08-15 14:00:00|901|897|909|906|914|911|884|881|47300
1660575600000|2022-08-15 15:00:00|908|905|946|943|955|953|908|903|70600
1660579200000|2022-08-15 16:00:00|945|942|962|958|963|961|944|941|30100
1660582800000|2022-08-15 17:00:00|963|959|958|955|972|969|947|945|45400
1660586400000|2022-08-15 18:00:00|957|956|957|952|958|957|946|945|18000
1660590000000|2022-08-15 19:00:00|956|951|942|934|960|959|931|930|43700
1660654800000|2022-08-16 13:00:00|928|915|887|885|939|934|887|884|77900
1660658400000|2022-08-16 14:00:00|886|886|877|873|890|886|859|856|115300
1660662000000|2022-08-16 15:00:00|878|874|900|898|904|901|872|870|71100
1660665600000|2022-08-16 16:00:00|902|899|880|877|902|899|873|870|35100
1660669200000|2022-08-16 17:00:00|879|878|889|885|890|888|879|877|13800
1660672800000|2022-08-16 18:00:00|890|886|870|868|896|892|863|861|26300
1660676400000|2022-08-16 19:00:00|869|866|866|862|873|870|864|862|48900
1660741200000|2022-08-17 13:00:00|833|825|811|808|840|836|793|790|102200
1660744800000|2022-08-17 14:00:00|810|807|790|787|815|812|786|785|83800
1660748400000|2022-08-17 15:00:00|791|788|776|775|797|795|775|772|65400
1660752000000|2022-08-17 16:00:00|777|774|772|770|778|775|763|760|39800
1660755600000|2022-08-17 17:00:00|771|771|782|780|782|780|766|765|20300
1660759200000|2022-08-17 18:00:00|783|781|797|795|821|820|778|775|50500
1660762800000|2022-08-17 19:00:00|798|796|800|795|805|803|792|790|53300
1660827600000|2022-08-18 13:00:00|811|800|810|808|834|829|804|800|72100
1660831200000|2022-08-18 14:00:00|809|807|811|809|821|817|803|801|62800
1660834800000|2022-08-18 15:00:00|814|810|833|832|835|833|809|807|38000
1660838400000|2022-08-18 16:00:00|832|830|822|819|833|831|812|811|24100
1660842000000|2022-08-18 17:00:00|821|818|829|826|835|833|820|817|22100
1660845600000|2022-08-18 18:00:00|828|825|829|827|835|834|826|823|15000
1660849200000|2022-08-18 19:00:00|828|826|819|815|832|829|817|815|32100
1660914000000|2022-08-19 13:00:00|740|727|698|695|740|736|691|687|136200
1660917600000|2022-08-19 14:00:00|697|694|685|682|700|698|684|681|102100
1660921200000|2022-08-19 15:00:00|684|681|692|691|698|694|677|671|39500
1660924800000|2022-08-19 16:00:00|693|690|709|706|712|709|691|688|68600
1660928400000|2022-08-19 17:00:00|710|707|712|709|718|715|703|701|28800
1660932000000|2022-08-19 18:00:00|713|710|703|701|714|710|702|700|17600
1660935600000|2022-08-19 19:00:00|704|702|692|688|707|704|691|688|75100
1661173200000|2022-08-22 13:00:00|650|649|652|650|663|659|638|636|42600
1661176800000|2022-08-22 14:00:00|651|649|645|643|657|655|639|637|33900
1661180400000|2022-08-22 15:00:00|646|642|659|657|660|658|644|642|14000
1661184000000|2022-08-22 16:00:00|660|658|648|647|663|660|647|646|22000
1661187600000|2022-08-22 17:00:00|649|646|649|646|650|647|644|642|17900
1661191200000|2022-08-22 18:00:00|648|647|648|645|654|652|645|643|11800
1661194800000|2022-08-22 19:00:00|649|646|646|642|651|648|642|640|27700
1661259600000|2022-08-23 13:00:00|668|660|686|682|689|685|663|655|38500
1661263200000|2022-08-23 14:00:00|687|681|695|693|710|707|687|680|47400
1661266800000|2022-08-23 15:00:00|696|692|688|686|703|700|685|683|25500
1661270400000|2022-08-23 16:00:00|689|685|683|681|689|686|673|671|24000
1661274000000|2022-08-23 17:00:00|684|682|684|682|690|688|681|679|20800
1661277600000|2022-08-23 18:00:00|683|681|704|701|704|702|683|681|41400
1661281200000|2022-08-23 19:00:00|703|702|708|703|717|716|703|701|44000
1661346000000|2022-08-24 13:00:00|728|703|664|662|728|706|664|660|120500
1661349600000|2022-08-24 14:00:00|665|661|659|657|675|673|649|648|159700
1661353200000|2022-08-24 15:00:00|660|658|670|668|671|670|657|656|91900
1661356800000|2022-08-24 16:00:00|671|669|664|662|688|686|661|659|78300
1661360400000|2022-08-24 17:00:00|663|661|661|660|668|666|659|657|29200
1661364000000|2022-08-24 18:00:00|660|659|658|657|663|661|655|654|21500
1661367600000|2022-08-24 19:00:00|659|656|662|659|667|666|657|655|92100
1661432400000|2022-08-25 13:00:00|666|660|665|660|673|670|652|650|54100
1661436000000|2022-08-25 14:00:00|666|661|654|652|670|667|654|652|13800
1661439600000|2022-08-25 15:00:00|653|651|644|643|654|653|638|636|66400
1661443200000|2022-08-25 16:00:00|643|642|644|641|650|647|639|638|27700
1661446800000|2022-08-25 17:00:00|643|640|651|648|654|652|641|639|39600
1661450400000|2022-08-25 18:00:00|650|649|636|633|652|649|632|630|40300
1661454000000|2022-08-25 19:00:00|635|632|631|628|636|634|628|627|62200
1661518800000|2022-08-26 13:00:00|638|625|622|618|638|627|616|614|30700
1661522400000|2022-08-26 14:00:00|621|617|591|589|621|618|589|586|100700
1661526000000|2022-08-26 15:00:00|590|588|575|573|590|588|566|565|93700
1661529600000|2022-08-26 16:00:00|574|571|584|582|585|582|568|567|26600
1661533200000|2022-08-26 17:00:00|585|583|582|580|592|589|580|578|26100
1661536800000|2022-08-26 18:00:00|583|581|581|579|584|581|575|572|22200
1661540400000|2022-08-26 19:00:00|580|578|568|565|583|581|563|562|98500
1661778000000|2022-08-29 13:00:00|548|542|588|585|598|596|546|540|76100
1661781600000|2022-08-29 14:00:00|589|586|582|580|596|594|580|577|48600
1661785200000|2022-08-29 15:00:00|581|579|583|581|585|584|574|572|20000
1661788800000|2022-08-29 16:00:00|582|580|592|590|596|595|582|579|9800
1661792400000|2022-08-29 17:00:00|593|591|600|598|603|601|589|586|30000
1661796000000|2022-08-29 18:00:00|599|597|615|612|615|612|593|591|26200
1661799600000|2022-08-29 19:00:00|614|611|621|617|624|623|613|611|58200
1661864400000|2022-08-30 13:00:00|640|632|663|660|670|668|637|630|89300
1661868000000|2022-08-30 14:00:00|662|659|614|611|664|663|601|599|86700
1661871600000|2022-08-30 15:00:00|613|610|623|621|628|626|606|605|46500
1661875200000|2022-08-30 16:00:00|622|620|620|619|634|631|616|615|33400
1661878800000|2022-08-30 17:00:00|622|620|626|624|629|628|616|614|24800
1661882400000|2022-08-30 18:00:00|627|625|631|628|634|631|622|620|26300
1661886000000|2022-08-30 19:00:00|630|629|642|638|643|640|628|625|62600
1661950800000|2022-08-31 13:00:00|644|634|665|659|669|666|637|634|48300
1661954400000|2022-08-31 14:00:00|664|660|647|645|673|670|646|643|128500
1661958000000|2022-08-31 15:00:00|646|643|657|656|659|657|642|640|30300
1661961600000|2022-08-31 16:00:00|658|657|663|660|669|665|657|654|32600
1661965200000|2022-08-31 17:00:00|662|659|663|662|666|664|657|655|31800
1661968800000|2022-08-31 18:00:00|664|663|665|662|668|666|658|656|37500
1661972400000|2022-08-31 19:00:00|664|663|673|670|678|677|664|662|70900
1662037200000|2022-09-01 13:00:00|650|648|644|638|656|653|637|634|36800
1662040800000|2022-09-01 14:00:00|643|639|627|625|653|649|627|625|54000
1662044400000|2022-09-01 15:00:00|626|624|633|630|636|633|625|621|16200
1662048000000|2022-09-01 16:00:00|634|631|637|635|639|635|631|629|16800
1662051600000|2022-09-01 17:00:00|636|633|637|635|647|646|634|631|36600
1662055200000|2022-09-01 18:00:00|638|636|644|643|650|647|636|635|31100
1662058800000|2022-09-01 19:00:00|645|644|639|637|650|647|636|635|62700
1662123600000|2022-09-02 13:00:00|652|651|635|632|660|657|635|630|48100
1662127200000|2022-09-02 14:00:00|636|631|655|650|657|656|629|627|63000
1662130800000|2022-09-02 15:00:00|656|651|654|649|659|656|652|649|19800
1662134400000|2022-09-02 16:00:00|653|648|641|636|653|649|637|635|20900
1662138000000|2022-09-02 17:00:00|640|635|629|627|641|639|629|625|38200
1662141600000|2022-09-02 18:00:00|630|628|637|631|639|636|628|627|12100
1662145200000|2022-09-02 19:00:00|638|632|631|627|641|637|627|625|26100
1662469200000|2022-09-06 13:00:00|627|617|588|586|631|621|584|582|70200
1662472800000|2022-09-06 14:00:00|587|587|594|591|598|595|580|579|59400
1662476400000|2022-09-06 15:00:00|593|590|593|590|595|593|585|583|39000
1662480000000|2022-09-06 16:00:00|592|589|589|587|593|590|580|577|33000
1662483600000|2022-09-06 17:00:00|588|586|573|570|588|586|567|565|65500
1662487200000|2022-09-06 18:00:00|572|569|562|561|577|574|562|561|37900
1662490800000|2022-09-06 19:00:00|563|560|562|559|571|569|559|558|68300
1662555600000|2022-09-07 13:00:00|553|545|547|543|568|566|546|541|43100
1662559200000|2022-09-07 14:00:00|546|542|550|547|552|550|534|532|36000
1662562800000|2022-09-07 15:00:00|551|548|564|562|566|563|549|547|33500
1662566400000|2022-09-07 16:00:00|563|563|560|558|566|565|558|555|29600
1662570000000|2022-09-07 17:00:00|559|559|559|558|560|559|555|554|10300
1662573600000|2022-09-07 18:00:00|560|559|567|565|567|566|558|556|27300
1662577200000|2022-09-07 19:00:00|568|566|567|564|572|569|564|562|50400
1662642000000|2022-09-08 13:00:00|565|560|578|576|583|580|559|553|48200
1662645600000|2022-09-08 14:00:00|577|575|590|587|594|593|571|568|54200
1662649200000|2022-09-08 15:00:00|591|588|590|588|601|598|588|586|52900
1662652800000|2022-09-08 16:00:00|589|589|596|593|598|595|581|580|24100
1662656400000|2022-09-08 17:00:00|595|594|597|594|599|597|592|590|34400
1662660000000|2022-09-08 18:00:00|598|595|595|592|599|597|592|590|12600
1662663600000|2022-09-08 19:00:00|594|593|607|604|607|606|590|588|56100
1662728400000|2022-09-09 13:00:00|648|645|654|650|664|661|643|639|61400
1662732000000|2022-09-09 14:00:00|653|651|655|653|658|657|642|640|61700
1662735600000|2022-09-09 15:00:00|656|652|660|658|660|659|649|648|28000
1662739200000|2022-09-09 16:00:00|659|657|665|662|665|662|655|654|52800
1662742800000|2022-09-09 17:00:00|664|661|667|665|670|667|664|661|24300
1662746400000|2022-09-09 18:00:00|666|664|663|661|670|668|658|656|39200
1662750000000|2022-09-09 19:00:00|664|662|666|660|668|667|662|660|49700