1580774400000|2020-02-04 00:00:00|148948|148697|148977.1|148771|149036.8|148853.7|148793.3|148652.4|3702
1580778000000|2020-02-04 01:00:00|148961.5|148774.6|148574.4|148417.5|149025.4|148835.4|148533.5|148358.7|5089
1580781600000|2020-02-04 02:00:00|148575.9|148428.5|148578.7|148448.7|148767.4|148619.1|148451.2|148331|4965
1580785200000|2020-02-04 03:00:00|148578.6|148448.6|148330.9|148191.7|148822.6|148639.3|148195.9|148063.5|4898
1580788800000|2020-02-04 04:00:00|148322.2|148180.8|148310.3|148180.3|148409.4|148279.4|148299.4|148157.7|3339
1580792400000|2020-02-04 05:00:00|148309.5|148179.5|148316.5|148186.5|148363|148233|148246.8|148116.8|3495
1580796000000|2020-02-04 06:00:00|148315.4|148185.4|148227.7|148097.7|148332.1|148221.9|148150.6|148049.5|4185
1580799600000|2020-02-04 07:00:00|148223.4|148093.4|148315.1|148225.1|148571.7|148481.7|148202.8|148093.4|8303
1580803200000|2020-02-04 08:00:00|148316.4|148226.4|147847.8|147757.8|148430.9|148340.9|147682.6|147592.6|11036
1580806800000|2020-02-04 09:00:00|147850|147760|147539.4|147449.4|147970.4|147880.4|147408.2|147318.2|9297
1580810400000|2020-02-04 10:00:00|147536.6|147446.6|147811.4|147721.4|148064.4|147974.4|147426|147336|7985
1580814000000|2020-02-04 11:00:00|147811.6|147721.6|148015.6|147925.6|148030.6|147940.6|147746.5|147656.5|7537
1580817600000|2020-02-04 12:00:00|148014.7|147924.7|147920.9|147830.9|148135.7|148045.7|147879.3|147789.3|9234
1580821200000|2020-02-04 13:00:00|147919.6|147829.6|147788.4|147698.4|147963.5|147873.5|147675.3|147585.3|10001
1580824800000|2020-02-04 14:00:00|147789.2|147699.2|147276.7|147186.7|147853.1|147763.1|147262.1|147172.1|11073
1580828400000|2020-02-04 15:00:00|147279.2|147189.2|147410|147320|147697.2|147607.2|147254.1|147156.5|10438
1580832000000|2020-02-04 16:00:00|147412.2|147322.2|147564.6|147474.6|147594.4|147504.4|147294.9|147204.9|10094
1580835600000|2020-02-04 17:00:00|147562.9|147472.9|147821.2|147731.2|147868.1|147778.1|147491|147401|8805
1580839200000|2020-02-04 18:00:00|147820.3|147730.3|147843.2|147753.2|147881|147791|147744|147654|7703
1580842800000|2020-02-04 19:00:00|147842|147752|147893.6|147803.6|147982.2|147892.2|147826.2|147736.2|9018
1580846400000|2020-02-04 20:00:00|147893.9|147803.9|147902|147812|148004.4|147914.4|147884.1|147794.1|9472
1580850000000|2020-02-04 21:00:00|147902.3|147812.3|147891|147752.6|147961.5|147858.1|147822.5|147715.7|5467
1580853600000|2020-02-04 22:00:00|147893.9|147740.8|147873.8|147689.9|148022|147762.2|147767.2|147623.2|2044
1580857200000|2020-02-04 23:00:00|147866|147692.8|147905.1|147775.1|147924.3|147794.3|147818.2|147674|1678
1580860800000|2020-02-05 00:00:00|147905.3|147775.3|148026|147896|148162.8|148032.8|147864.7|147756.7|2887
1580864400000|2020-02-05 01:00:00|148022.2|147892.2|148094.2|147964.2|148244.1|148140.9|147983.6|147853.6|5411
1580868000000|2020-02-05 02:00:00|148094.1|147964.1|148299.4|148155.8|148389.3|148259.3|148048.4|147933.4|5605
1580871600000|2020-02-05 03:00:00|148296.8|148156|148285.8|148195.8|148387.6|148257.6|148238.1|148108.1|3553
1580875200000|2020-02-05 04:00:00|148293.9|148203.9|148371.8|148281.8|148418.5|148314.8|148208.2|148095.9|1770
1580878800000|2020-02-05 05:00:00|148376.2|148286.2|148371.2|148281.2|148399|148309|148316.6|148226.6|2203
1580882400000|2020-02-05 06:00:00|148368.7|148278.7|148246.8|148156.8|148434|148344|148227.3|148103.6|2978
1580886000000|2020-02-05 07:00:00|148248.4|148158.4|148316|148226|148380.6|148290.6|148106.4|148016.4|7620
1580889600000|2020-02-05 08:00:00|148305.8|148215.8|147457.5|147367.5|148362.2|148272.2|147208|147118|11144
1580893200000|2020-02-05 09:00:00|147443.6|147353.6|147058.4|146968.4|147687.3|147597.3|146720.1|146630.1|11912
1580896800000|2020-02-05 10:00:00|147062.9|146972.9|147060.6|146970.6|147305.4|147215.4|146992.3|146902.3|8730
1580900400000|2020-02-05 11:00:00|147055.5|146965.5|147284.9|147194.9|147468.8|147378.8|146770.8|146680.8|9975
1580904000000|2020-02-05 12:00:00|147287.1|147197.1|147308.9|147218.9|147326.7|147236.7|146857.2|146767.2|10047
1580907600000|2020-02-05 13:00:00|147308.8|147218.8|146872.9|146782.9|147384.7|147294.7|146861.8|146771.8|10912
1580911200000|2020-02-05 14:00:00|146872|146782|147697|147559.2|147734.8|147626.6|146871.1|146781.1|11251
1580914800000|2020-02-05 15:00:00|147689.8|147559.8|147850.7|147760.7|148091.5|148001.5|147648.9|147543.5|13012
1580918400000|2020-02-05 16:00:00|147847.2|147757.2|148052.5|147962.5|148120.5|148030.5|147721.7|147631.7|10834
1580922000000|2020-02-05 17:00:00|148052.6|147962.6|147952.8|147862.8|148113.8|148023.8|147775.2|147685.2|8919
1580925600000|2020-02-05 18:00:00|147952.2|147862.2|147837.8|147747.8|147982.6|147892.6|147776.7|147686.7|8036
1580929200000|2020-02-05 19:00:00|147838.7|147748.7|147717.5|147627.5|147900.8|147810.8|147693.8|147603.8|7247
1580932800000|2020-02-05 20:00:00|147709.3|147619.3|147753.1|147663.1|147819.7|147729.7|147665.4|147575.4|8494
1580936400000|2020-02-05 21:00:00|147753|147663|147886|147515.6|147943.7|147666.5|147534|147401.4|3839
1580940000000|2020-02-05 22:00:00|147889.2|147496.1|147926.9|147492.4|148144.6|147614|147814.2|147413.7|1944
1580943600000|2020-02-05 23:00:00|147943.4|147483.5|147666.5|147472|147985.2|147672.1|147577|147432.2|4180
1580947200000|2020-02-06 00:00:00|147681|147480|147628.9|147498.9|147718.8|147547.3|147581|147451.9|4356
1580950800000|2020-02-06 01:00:00|147631.4|147501.4|147584.3|147451.3|147678.5|147548.5|147456.5|147343.3|3735
1580954400000|2020-02-06 02:00:00|147585.4|147453.3|147642.5|147512.5|147662.5|147546.8|147524.4|147394.4|3034
1580958000000|2020-02-06 03:00:00|147642.3|147512.3|147597.6|147467.6|147651|147539.2|147510.4|147379.8|3294
1580961600000|2020-02-06 04:00:00|147597.3|147467.3|147414.4|147248.5|147654|147535.8|147267.8|147137.8|4093
1580965200000|2020-02-06 05:00:00|147413.7|147249.2|147313.1|147183.1|147541.2|147411.2|147249.8|147119.8|4164
1580968800000|2020-02-06 06:00:00|147312.7|147182.7|147372.6|147242.6|147425.5|147295.5|147166.1|147045.8|4768
1580972400000|2020-02-06 07:00:00|147364.9|147234.9|147421.7|147331.7|147650.2|147540.8|147337.6|147207.6|7189
1580976000000|2020-02-06 08:00:00|147422.1|147332.1|148159.9|148069.9|148193.9|148103.9|147320.6|147230.6|8662
1580979600000|2020-02-06 09:00:00|148162.8|148072.8|148623|148533|148804.9|148714.9|148111.8|148021.8|10519
1580983200000|2020-02-06 10:00:00|148636.7|148546.7|148497.2|148407.2|148670.5|148580.5|148302.8|148212.8|7756
1580986800000|2020-02-06 11:00:00|148496.8|148406.8|147920.4|147830.4|148613.6|148523.6|147849.2|147759.2|8526
1580990400000|2020-02-06 12:00:00|147920.2|147830.2|148073.8|147983.8|148222.8|148132.8|147670.5|147580.5|8310
1580994000000|2020-02-06 13:00:00|148078.9|147988.9|148219.7|148129.7|148422.2|148332.2|147973|147883|8976
1580997600000|2020-02-06 14:00:00|148221.8|148131.8|148620.2|148530.2|148915|148825|148119.8|148029.8|12257
1581001200000|2020-02-06 15:00:00|148620.7|148530.7|149027.9|148937.9|149290.9|149200.9|148584.5|148494.5|12567
1581004800000|2020-02-06 16:00:00|149031.1|148941.1|149062.4|148972.4|149215.4|149125.4|148881.9|148791.9|11457
1581008400000|2020-02-06 17:00:00|149063.4|148973.4|148822.1|148732.1|149111.3|149021.3|148813.6|148723.6|9089
1581012000000|2020-02-06 18:00:00|148824|148734|149108.8|149018.8|149190.5|149100.5|148696.9|148606.9|9500
1581015600000|2020-02-06 19:00:00|149108.9|149018.9|149406.6|149316.6|149418|149328|149041.2|148951.2|8093
1581019200000|2020-02-06 20:00:00|149402.2|149312.2|149279.7|149189.7|149498.8|149408.8|149255.6|149125.6|7854
1581022800000|2020-02-06 21:00:00|149282|149192|149203.4|149073.4|149341.8|149193.8|149075.6|148974.7|4244
1581026400000|2020-02-06 22:00:00|149216.8|149072.3|149197.3|149063.9|149506.4|149238|149184.7|148956|2076
1581030000000|2020-02-06 23:00:00|149206|149076|149270.1|149093.3|149330.9|149165.4|149134.3|148983.6|4544
1581033600000|2020-02-07 00:00:00|149261.4|149082.3|149342.8|149183.2|149402.8|149272.8|149122|148992|3945
1581037200000|2020-02-07 01:00:00|149353|149183.1|149194|149064|149389.5|149229.6|149184.8|149029.1|4336
1581040800000|2020-02-07 02:00:00|149192.8|149062.8|149220|149090|149242.2|149133.1|149141|149013.8|3663
1581044400000|2020-02-07 03:00:00|149221.7|149091.7|149207.7|149077.7|149248|149118|149170.8|149035.5|3152
1581048000000|2020-02-07 04:00:00|149206.2|149076.2|149203.7|149073.7|149238.1|149124|149161.8|149033|2130
1581051600000|2020-02-07 05:00:00|149181.5|149091.5|149195.1|149065.1|149246.2|149148.7|149148.6|149024.9|3579
1581055200000|2020-02-07 06:00:00|149195.9|149065.9|148974|148884|149195.9|149072|148841.2|148724.3|3966
1581058800000|2020-02-07 07:00:00|148975|148885|149826.4|149736.4|149888.2|149798.2|148969|148844.1|8037
1581062400000|2020-02-07 08:00:00|149826|149736|149948.3|149858.3|150123|150033|149722.1|149632.1|9829
1581066000000|2020-02-07 09:00:00|149949.5|149859.5|150370.3|150280.3|150612.4|150522.4|149864.2|149774.2|9247
1581069600000|2020-02-07 10:00:00|150369.1|150279.1|150121.7|150031.7|150508.6|150418.6|150043.5|149953.5|10581
1581073200000|2020-02-07 11:00:00|150122.8|150032.8|150105.9|150015.9|150126.6|150036.6|149872.6|149782.6|8838
1581076800000|2020-02-07 12:00:00|150105.5|150015.5|149585.1|149495.1|150108.9|150018.9|149577.3|149487.3|8839
1581080400000|2020-02-07 13:00:00|149585.3|149495.3|150327.9|150237.9|150338.6|150248.6|149581.1|149419.9|11885
1581084000000|2020-02-07 14:00:00|150327.3|150237.3|151044.8|150954.8|151125|151035|150218.3|150128.3|14119
1581087600000|2020-02-07 15:00:00|151022.6|150932.6|150749.6|150659.6|151258.2|151168.2|150664.5|150574.5|13531
1581091200000|2020-02-07 16:00:00|150759.8|150669.8|150730.4|150640.4|150856.9|150766.9|150618.9|150528.9|11626
1581094800000|2020-02-07 17:00:00|150728.7|150638.7|150986|150896|150992|150902|150713.7|150623.7|8608
1581098400000|2020-02-07 18:00:00|150989.7|150899.7|150895.4|150805.4|151000.8|150910.8|150772.5|150682.5|7903
1581102000000|2020-02-07 19:00:00|150894.6|150804.6|150928|150838|151011|150921|150830.9|150740.9|9540
1581105600000|2020-02-07 20:00:00|150927.5|150837.5|150706.1|150576.1|151068.4|150978.4|150678.6|150573.1|8707
1581109200000|2020-02-07 21:00:00|150708.1|150578.1|150947.7|150655.2|151209.4|150711.5|150521.4|150298|4673
1581282000000|2020-02-09 21:00:00|150925|150415|151052.5|150297.5|151081|150519.7|150836|150293.1|115
1581285600000|2020-02-09 22:00:00|151040|150360|150798.8|150708.8|151080.9|150795.9|150746|150329.7|1076
1581289200000|2020-02-09 23:00:00|150798.9|150708.9|150961.8|150752.3|151047.5|150865.7|150790.7|150555.6|4967
1581292800000|2020-02-10 00:00:00|151012.4|150738.7|150809.4|150626.7|151012.4|150853.2|150740.4|150563|3864
1581296400000|2020-02-10 01:00:00|150808.1|150631.4|150519.4|150379.9|150816.9|150642|150400.1|150247.2|4287
1581300000000|2020-02-10 02:00:00|150514.1|150384.1|150269.5|150125|150570.9|150440.9|150233.8|150075.1|4465
1581303600000|2020-02-10 03:00:00|150285.4|150144.6|150226.2|150068.1|150549.1|150154.6|149859.9|149692.1|6274
1581307200000|2020-02-10 04:00:00|150223.8|150074|150078.5|149948.5|150325.7|150169.8|150050.2|149894.2|3455
1581310800000|2020-02-10 05:00:00|150071.7|149941.7|149945.5|149815.5|150120.2|149990.2|149918.3|149788.3|5431
1581314400000|2020-02-10 06:00:00|149944.9|149814.9|150317.1|150187.1|150398.4|150252.5|149944.9|149814.9|5740
1581318000000|2020-02-10 07:00:00|150317.2|150187.2|150405.9|150315.9|150565.4|150411.8|149794.4|149685.2|7788
1581321600000|2020-02-10 08:00:00|150408.1|150318.1|150290|150200|150629.9|150539.9|150122.6|150032.6|10058
1581325200000|2020-02-10 09:00:00|150281.2|150191.2|150653.1|150563.1|150759.9|150669.9|150215.9|150125.9|8698
1581328800000|2020-02-10 10:00:00|150653.3|150563.3|150271.3|150181.3|150720.9|150630.9|150208.3|150118.3|8487
1581332400000|2020-02-10 11:00:00|150270.6|150180.6|150273.5|150183.5|150347.2|150257.2|150019.8|149929.8|8213
1581336000000|2020-02-10 12:00:00|150275|150185|150588.7|150498.7|150657.6|150567.6|150239.8|150149.8|8417
1581339600000|2020-02-10 13:00:00|150588.1|150498.1|150853.4|150763.4|150886.1|150796.1|150404.9|150314.9|9453
1581343200000|2020-02-10 14:00:00|150855|150765|150436.3|150346.3|151022.3|150932.3|150432.2|150342.2|10921
1581346800000|2020-02-10 15:00:00|150436.6|150346.6|150273.8|150183.8|150477.3|150387.3|150150.9|150060.9|11454
1581350400000|2020-02-10 16:00:00|150272.1|150182.1|150272.5|150182.5|150293.3|150203.3|149976.5|149886.5|10107
1581354000000|2020-02-10 17:00:00|150278.4|150188.4|150183.6|150093.6|150359.8|150269.8|150050.8|149960.8|10110
1581357600000|2020-02-10 18:00:00|150183|150093|149909.1|149819.1|150205.9|150115.9|149835.7|149745.7|7229
1581361200000|2020-02-10 19:00:00|149909.3|149819.3|149658|149568|150021.1|149931.1|149648.5|149558.5|6088
1581364800000|2020-02-10 20:00:00|149660.1|149570.1|149809.4|149719.4|149960|149870|149660.1|149570.1|7981
1581368400000|2020-02-10 21:00:00|149809.5|149719.5|149861|149707.3|149939.4|149781.5|149772.3|149672.3|4922
1581372000000|2020-02-10 22:00:00|149957|149698|149874.7|149579.8|150251.5|149736.8|149793|149502.3|4117
1581375600000|2020-02-10 23:00:00|149866.4|149553.7|149770|149640|149866.4|149678.9|149748.9|149553.7|1614
1581379200000|2020-02-11 00:00:00|149792.2|149578.2|149735.1|149605.1|149810|149699.2|149721.7|149578.2|2064
1581382800000|2020-02-11 01:00:00|149734|149604|149526.1|149436.1|149776|149646|149502.5|149389.1|3659
1581386400000|2020-02-11 02:00:00|149520.7|149430.7|149609.8|149479.8|149636.5|149522.1|149514.2|149397|3139
1581390000000|2020-02-11 03:00:00|149611.3|149481.3|149607.6|149477.6|149631.9|149520.5|149511.5|149413.6|2624
1581393600000|2020-02-11 04:00:00|149611.7|149481.7|149640.6|149510.6|149673.3|149565.2|149577.3|149471.5|3297
1581397200000|2020-02-11 05:00:00|149649.5|149519.5|149431.6|149301.6|149688.7|149577.5|149356.8|149226.8|3835
1581400800000|2020-02-11 06:00:00|149430.7|149300.7|149566.4|149476.4|149594.4|149482|149369.5|149255.8|3974
1581404400000|2020-02-11 07:00:00|149578|149488|149566.7|149476.7|149869.4|149769.7|149509.2|149419.2|7219
1581408000000|2020-02-11 08:00:00|149565.4|149475.4|149088.1|148998.1|149577|149487|148852.6|148762.6|9849
1581411600000|2020-02-11 09:00:00|149088.6|148998.6|148773.5|148683.5|149127.1|149037.1|148586.5|148496.5|8950
1581415200000|2020-02-11 10:00:00|148773.2|148683.2|148843.9|148713.9|149156.4|149066.4|148771.8|148681.8|7653
1581418800000|2020-02-11 11:00:00|148844.7|148714.7|148902.2|148812.2|149070.2|148980.2|148762.9|148672.9|7615
1581422400000|2020-02-11 12:00:00|148902.3|148812.3|148840.2|148750.2|149012.9|148922.9|148611.4|148521.4|8022
1581426000000|2020-02-11 13:00:00|148839.9|148749.9|148738.5|148648.5|149161.3|149071.3|148726.3|148636.3|10747
1581429600000|2020-02-11 14:00:00|148737.1|148647.1|148755.2|148665.2|149020.2|148930.2|148598.3|148508.3|11580
1581433200000|2020-02-11 15:00:00|148754.7|148664.7|148203.9|148113.9|148768.8|148678.8|148112.7|148022.7|11594
1581436800000|2020-02-11 16:00:00|148202.9|148112.9|148599.7|148509.7|148655.3|148565.3|148202.7|148112.7|11202
1581440400000|2020-02-11 17:00:00|148598.3|148508.3|148221.9|148131.9|148613|148523|148013.6|147923.6|9747
1581444000000|2020-02-11 18:00:00|148221.4|148131.4|148002|147912|148269.9|148179.9|147854|147764|8220
1581447600000|2020-02-11 19:00:00|148002.9|147912.9|148083.4|147993.4|148104.6|148014.6|147851.1|147761.1|10108
1581451200000|2020-02-11 20:00:00|148081|147991|148202.2|148112.2|148253|148163|147878.3|147788.3|9374
1581454800000|2020-02-11 21:00:00|148197.9|148107.9|148281.8|148057.5|148355.8|148227.9|148168.4|148023.3|4033
1581458400000|2020-02-11 22:00:00|148274.2|147994.7|148262.3|147943.4|148468.9|148066.1|148179.1|147854.6|3646
1581462000000|2020-02-11 23:00:00|148238.9|147984.1|148174.2|147986.3|148304.9|148108.6|148147.2|147953.9|3732
1581465600000|2020-02-12 00:00:00|148144.3|147985.5|148169.7|148031.7|148202.9|148079.6|148118.1|147974.3|3396
1581469200000|2020-02-12 01:00:00|148170|148031.8|148016.6|147886.6|148180.2|148041|147978.7|147873.2|4282
1581472800000|2020-02-12 02:00:00|148016.3|147886.3|147850.3|147720.3|148052.2|147922.2|147837.1|147707.1|3718
1581476400000|2020-02-12 03:00:00|147851|147721|148015|147885|148090.1|147958.2|147846|147719.3|4193
1581480000000|2020-02-12 04:00:00|148015.7|147885.7|147934|147804|148041.7|147914.6|147883.5|147764.4|2908
1581483600000|2020-02-12 05:00:00|147934.1|147804.1|147854.1|147724.1|147992.9|147862.9|147818.4|147706.5|3664
1581487200000|2020-02-12 06:00:00|147853.4|147723.4|147912.2|147782.2|147986|147878.3|147829.6|147717.4|3779
1581490800000|2020-02-12 07:00:00|147912.7|147782.7|147624.7|147534.7|148010.7|147900.2|147426.1|147336.1|8702
1581494400000|2020-02-12 08:00:00|147624.9|147534.9|147454.7|147364.7|147919.9|147829.9|147372.2|147282.2|10663
1581498000000|2020-02-12 09:00:00|147453.8|147363.8|147924.5|147834.5|147976.7|147886.7|147410.7|147320.7|8772
1581501600000|2020-02-12 10:00:00|147924.7|147834.7|148194.4|148064.4|148258|148168|147734.8|147644.8|8194
1581505200000|2020-02-12 11:00:00|148192.1|148062.1|147944.3|147854.3|148343.3|148218.1|147913.9|147823.9|7606
1581508800000|2020-02-12 12:00:00|147945.7|147855.7|147882.5|147792.5|148011.7|147921.7|147634.6|147544.6|10209
1581512400000|2020-02-12 13:00:00|147882|147792|148036.5|147946.5|148050.5|147960.5|147726|147636|9564
1581516000000|2020-02-12 14:00:00|148035.3|147945.3|148429.8|148339.8|148678.3|148588.3|148035.3|147945.3|10794
1581519600000|2020-02-12 15:00:00|148441|148351|148392.4|148302.4|148971.3|148881.3|148311.7|148221.7|12190
1581523200000|2020-02-12 16:00:00|148379.1|148289.1|148272.7|148182.7|148402.5|148312.5|148045.7|147955.7|10776
1581526800000|2020-02-12 17:00:00|148273.6|148183.6|148538.1|148448.1|148574.7|148484.7|148218|148128|8024
1581530400000|2020-02-12 18:00:00|148537|148447|148661.2|148571.2|148668.2|148578.2|148530.4|148440.4|7387
1581534000000|2020-02-12 19:00:00|148659.5|148569.5|148579.7|148489.7|148713.7|148623.7|148539.8|148449.8|8103
1581537600000|2020-02-12 20:00:00|148580.3|148490.3|148509.5|148419.5|148732.7|148642.7|148464.8|148374.8|6957
1581541200000|2020-02-12 21:00:00|148508.7|148418.7|148609.2|148467.1|148688.5|148588.3|148502.1|148397.7|5155
1581544800000|2020-02-12 22:00:00|148603.1|148473.1|148690|148529.4|148762.5|148558|148578|148355.5|1889
1581548400000|2020-02-12 23:00:00|148648.2|148518.2|149011.5|148747.7|149041.3|148797.6|148587.2|148422.6|3301
1581552000000|2020-02-13 00:00:00|149019.5|148769.8|148983.4|148842|149027.9|148886|148775.4|148568.3|4482
1581555600000|2020-02-13 01:00:00|148971.2|148839|148692.9|148554.4|148999.9|148869.9|148670|148502.2|4602
1581559200000|2020-02-13 02:00:00|148691.8|148558.1|148738.8|148603.2|148817.2|148640|148637|148504|4831
1581562800000|2020-02-13 03:00:00|148740.2|148586.8|148974.9|148844.9|148979.4|148849.2|148672.1|148538.9|4143
1581566400000|2020-02-13 04:00:00|148972|148842|149125.2|148995.2|149145.5|149015.5|148904.9|148768.6|3876
1581570000000|2020-02-13 05:00:00|149123.3|148993.3|149387.1|149253.4|149650.8|149523.5|149105.5|148975.5|4173
1581573600000|2020-02-13 06:00:00|149384.6|149251.7|149480.3|149390.3|149641.2|149511.2|149361.5|149231.5|4259
1581577200000|2020-02-13 07:00:00|149481|149391|149487.3|149397.3|149579.3|149489.3|149103|149013|8415
1581580800000|2020-02-13 08:00:00|149483.8|149393.8|148885.1|148795.1|149694.9|149604.9|148782.6|148692.6|9368
1581584400000|2020-02-13 09:00:00|148884.4|148794.4|148893.6|148803.6|149006|148916|148668.9|148578.9|8410
1581588000000|2020-02-13 10:00:00|148894.3|148804.3|149014.5|148924.5|149273.8|149183.8|148810.7|148720.7|8645
1581591600000|2020-02-13 11:00:00|149014.7|148924.7|148952.7|148862.7|149204.9|149114.9|148848|148758|8316
1581595200000|2020-02-13 12:00:00|148946.1|148856.1|148534.6|148444.6|148946.1|148856.1|148474.1|148384.1|10005
1581598800000|2020-02-13 13:00:00|148535.1|148445.1|148414.9|148324.9|148633.7|148543.7|148345.1|148237|10606
1581602400000|2020-02-13 14:00:00|148415.2|148325.2|148780.8|148690.8|148784.9|148694.9|148334.2|148244.2|11506
1581606000000|2020-02-13 15:00:00|148785.8|148695.8|148985.8|148895.8|149217.8|149127.8|148764.3|148674.3|13077
1581609600000|2020-02-13 16:00:00|148987.2|148897.2|148982.9|148892.9|149126.1|149036.1|148765.2|148675.2|10843
1581613200000|2020-02-13 17:00:00|148977.3|148887.3|149231.5|149141.5|149247.2|149157.2|148880.4|148790.4|10032
1581616800000|2020-02-13 18:00:00|149230.4|149140.4|149127.7|149037.7|149465.4|149375.4|149098.6|148993.3|7022
1581620400000|2020-02-13 19:00:00|149125.8|149035.8|149099.3|149009.3|149467.1|149357.6|149076.2|148964.8|7326
1581624000000|2020-02-13 20:00:00|149099.9|149009.9|149493.1|149403.1|149515.4|149425.4|149064.4|148971.1|7849
1581627600000|2020-02-13 21:00:00|149492.5|149402.5|149630.9|149500.9|149711.1|149511.8|149457.3|149339|3812
1581631200000|2020-02-13 22:00:00|149644.4|149496.8|149707.5|149523.8|149950.2|149582.9|149609|149259.5|2301
1581634800000|2020-02-13 23:00:00|149703.6|149522.3|149550|149316.7|149748.2|149564.1|149330.5|148991.9|5208
1581638400000|2020-02-14 00:00:00|149579|149310|149501.9|149348.2|149696|149541.2|149471.9|149238.8|4363
1581642000000|2020-02-14 01:00:00|149503.4|149352|149443.6|149252.7|149629.8|149437.3|149297.6|149126.8|4775
1581645600000|2020-02-14 02:00:00|149438.9|149247.5|149257.3|149127.3|149484.3|149315.1|149193.1|149063.1|7596
1581649200000|2020-02-14 03:00:00|149255.2|149125.2|149491.5|149361.5|149515.8|149380.2|149003.9|148844.2|4247
1581652800000|2020-02-14 04:00:00|149491.6|149361.6|149489.7|149359.7|149512.3|149382.3|149435.6|149299|5305
1581656400000|2020-02-14 05:00:00|149488.3|149358.3|149372.9|149242.2|149497.6|149367.6|149291.3|149155.8|4260
1581660000000|2020-02-14 06:00:00|149373.3|149242.6|148999.7|148869.7|149451.1|149294.9|148944.1|148809.2|5557
1581663600000|2020-02-14 07:00:00|148996.9|148866.9|148639|148549|149053|148944.9|148552.7|148462.7|7222
1581667200000|2020-02-14 08:00:00|148639.8|148549.8|148457.1|148367.1|148960.4|148870.4|148425.2|148335.2|8253
1581670800000|2020-02-14 09:00:00|148458.3|148368.3|148543.1|148453.1|148726|148636|148458.1|148368.1|8237
1581674400000|2020-02-14 10:00:00|148544.1|148454.1|148676|148586|148744.9|148654.9|148357.6|148267.6|7493
1581678000000|2020-02-14 11:00:00|148676.2|148586.2|148639.2|148549.2|148713.2|148623.2|148513.2|148423.2|7635
1581681600000|2020-02-14 12:00:00|148641.1|148551.1|148648.6|148558.6|148704.2|148614.2|148517.3|148427.3|8091
1581685200000|2020-02-14 13:00:00|148647.7|148557.7|148595.1|148505.1|148834.5|148744.5|148530.8|148440.8|9840
1581688800000|2020-02-14 14:00:00|148593.6|148503.6|148573.5|148443.5|148646.8|148556.8|148383.2|148293.2|10307
1581692400000|2020-02-14 15:00:00|148572.2|148442.2|148756.8|148666.8|148931|148841|148464.9|148374.9|10351
1581696000000|2020-02-14 16:00:00|148755.2|148665.2|149062.7|148972.7|149062.7|148972.7|148748.6|148658.6|9154
1581699600000|2020-02-14 17:00:00|149061.2|148971.2|149041.3|148951.3|149108.5|149018.5|149014.4|148924.4|8590
1581703200000|2020-02-14 18:00:00|149046.8|148956.8|149305.4|149215.4|149312.5|149222.5|148969.1|148879.1|6929
1581706800000|2020-02-14 19:00:00|149304.5|149214.5|149207.9|149117.9|149320.7|149230.7|149172.2|149082.2|7460
1581710400000|2020-02-14 20:00:00|149203.3|149113.3|149217.4|149083.7|149232|149116.5|148953.1|148845.3|7998
1581714000000|2020-02-14 21:00:00|149220.6|149090.6|149289|148925|149446.8|149143.9|149126.9|148741|4047
1581886800000|2020-02-16 21:00:00|149374|148769|149472|148717|149472|148769|149334|148700.7|35
1581890400000|2020-02-16 22:00:00|149430.9|148728.7|149236.9|148789|149463.5|149108.9|149174.2|148643|2353
1581894000000|2020-02-16 23:00:00|149234.7|148786.7|149193.3|148804.6|149391.5|149022.5|149035.2|148700.6|3163
1581897600000|2020-02-17 00:00:00|149255|148805|148977.4|148847.4|149341|148972.8|148935.7|148724|3564
1581901200000|2020-02-17 01:00:00|148977.8|148847.8|148893|148763|149045.1|148894|148870.1|148739.9|3901
1581904800000|2020-02-17 02:00:00|148893.2|148763.2|148771.2|148641.2|148966.3|148821.3|148739.9|148609.9|3512
1581908400000|2020-02-17 03:00:00|148765.2|148635.2|148691|148550.9|148802|148672|148548|148406.3|3390
1581912000000|2020-02-17 04:00:00|148691.1|148550.1|148736.9|148594.3|148747|148600|148673.5|148500.5|2506
1581915600000|2020-02-17 05:00:00|148731.6|148582.7|148680.1|148547.7|148790|148605|148600.5|148456.9|3781
1581919200000|2020-02-17 06:00:00|148693.8|148541.6|148703.7|148573.7|148727.7|148616.7|148599.7|148456.4|3773
1581922800000|2020-02-17 07:00:00|148703.1|148573.1|148835.9|148745.9|148974.6|148884.6|148682.7|148571.6|6113
1581926400000|2020-02-17 08:00:00|148847|148757|149080.4|148990.4|149143.2|149053.2|148775.5|148685.5|7452
1581930000000|2020-02-17 09:00:00|149079.8|148989.8|148979.4|148889.4|149326.9|149236.9|148834.2|148744.2|7855
1581933600000|2020-02-17 10:00:00|148977.4|148887.4|149168.3|149078.3|149226.5|149136.5|148819.3|148729.3|6915
1581937200000|2020-02-17 11:00:00|149168.6|149078.6|149074.9|148984.9|149172.9|149082.9|148961|148871|6833
1581940800000|2020-02-17 12:00:00|149069.9|148979.9|149503.1|149413.1|149504.3|149414.3|149047.5|148957.5|7349
1581944400000|2020-02-17 13:00:00|149505.5|149415.5|149923.1|149833.1|149977.4|149887.4|149473.9|149383.9|7993
1581948000000|2020-02-17 14:00:00|149920.9|149830.9|150110.2|150020.2|150253.9|150163.9|149910.7|149820.7|7771
1581951600000|2020-02-17 15:00:00|150109.9|150019.9|150204.5|150114.5|150256.3|150166.3|150033|149943|6904
1581955200000|2020-02-17 16:00:00|150206.2|150116.2|149857.7|149767.7|150232.5|150142.5|149773.5|149683.5|7048
1581958800000|2020-02-17 17:00:00|149859.9|149769.9|149752.8|149662.8|149958.1|149868.1|149736.6|149646.6|6018
1581962400000|2020-02-17 18:00:00|149753.2|149663.2|150007.5|149813.3|150189.3|150036.2|149740.7|149636.6|7300
1581966000000|2020-02-17 19:00:00|150007.7|149813.2|149961.3|149795.9|150115|149936|149911.4|149741.1|3895
1581969600000|2020-02-17 20:00:00|149961.9|149795.5|149933.6|149693.6|150117.8|149799|149842.6|149608.8|2513
1581973200000|2020-02-17 21:00:00|149933.7|149693.7|150072.8|149816|150135.4|149816|149776.5|149540.8|2487
1581976800000|2020-02-17 22:00:00|150059.3|149828.7|149969.3|149662|150193.2|149828.7|149866.7|149512|2056
1581980400000|2020-02-17 23:00:00|149963.9|149655.2|150044.1|149718.7|150152.1|149771.5|149946.1|149580|2462
1581984000000|2020-02-18 00:00:00|150017|149700|150073.2|149943.2|150094|149964|149815.5|149652.4|4072
1581987600000|2020-02-18 01:00:00|150072.5|149942.5|150098.6|149904.8|150236.6|150106.6|150014|149870.6|4760
1581991200000|2020-02-18 02:00:00|150104.4|149920.4|150292.2|150162.2|150323.2|150189.1|150062.3|149888.3|3501
1581994800000|2020-02-18 03:00:00|150288.3|150158.3|150227.5|150097.5|150345.2|150235.4|150209.6|150079.6|2625
1581998400000|2020-02-18 04:00:00|150226.9|150096.9|150322.3|150192.3|150329.6|150199.6|150225.9|150088.5|2856
1582002000000|2020-02-18 05:00:00|150319|150189|150336.3|150246.3|150398.7|150294.4|150265|150157.7|3156
1582005600000|2020-02-18 06:00:00|150334|150244|150521.4|150431.4|150568.8|150478.8|150329.1|150208.1|3298
1582009200000|2020-02-18 07:00:00|150519.1|150429.1|150572|150482|150750.8|150660.8|150329.3|150239.3|7579
1582012800000|2020-02-18 08:00:00|150571.5|150481.5|150709.1|150619.1|150730.3|150640.3|150192.6|150102.6|10129
1582016400000|2020-02-18 09:00:00|150708|150618|150794.9|150704.9|150932.6|150842.6|150630.8|150540.8|8850
1582020000000|2020-02-18 10:00:00|150795.1|150705.1|150861.9|150771.9|150890.7|150800.7|150484.2|150394.2|9670
1582023600000|2020-02-18 11:00:00|150863.8|150773.8|150559.8|150469.8|150881|150791|150438.8|150348.8|8150
1582027200000|2020-02-18 12:00:00|150557.4|150467.4|150496.6|150406.6|150690.7|150600.7|150455.6|150365.6|8234
1582030800000|2020-02-18 13:00:00|150496.3|150406.3|150516.6|150426.6|150667.2|150577.2|150339.6|150249.6|9549
1582034400000|2020-02-18 14:00:00|150516.4|150426.4|150457.7|150367.7|150710.2|150620.2|150334.1|150244.1|11077
1582038000000|2020-02-18 15:00:00|150457.8|150367.8|149978.1|149888.1|150503.9|150413.9|149912.8|149822.8|11483
1582041600000|2020-02-18 16:00:00|149982.3|149892.3|149850.4|149760.4|150113.6|150023.6|149729.4|149639.4|10739
1582045200000|2020-02-18 17:00:00|149849.8|149759.8|149982.3|149892.3|150066.8|149976.8|149765.9|149675.9|9966
1582048800000|2020-02-18 18:00:00|149979.8|149889.8|150394.3|150304.3|150410.6|150320.6|149967.9|149877.9|8540
1582052400000|2020-02-18 19:00:00|150394.9|150304.9|150295.9|150205.9|150539.2|150449.2|150288.1|150198.1|8810
1582056000000|2020-02-18 20:00:00|150293.5|150203.5|150173.1|150083.1|150345.6|150255.6|150123.6|150033.6|8396
1582059600000|2020-02-18 21:00:00|150171.4|150081.4|150199.7|149928.4|150277.4|150088.9|150044|149927.3|4909
1582063200000|2020-02-18 22:00:00|150220|149918.6|150256.2|150054.4|150379|150116.5|150158|149858.6|1215
1582066800000|2020-02-18 23:00:00|150233.8|150055|150256.2|150069|150282.9|150113.7|150207.2|150024|1719
1582070400000|2020-02-19 00:00:00|150257.1|150069.6|150142.1|150012.1|150257.1|150087.4|150113|149983|2961
1582074000000|2020-02-19 01:00:00|150142.9|150012.9|150115.3|149985.3|150227.2|150097.2|150077.2|149961.8|4822
1582077600000|2020-02-19 02:00:00|150110|149980|149995|149865|150121.7|150007|149924.3|149818|4384
1582081200000|2020-02-19 03:00:00|149993.3|149863.3|149855|149725|150028.7|149890.2|149773|149643|3687
1582084800000|2020-02-19 04:00:00|149854.8|149724.8|149844.5|149706.7|149919.1|149789.1|149798.7|149668.7|2531
1582088400000|2020-02-19 05:00:00|149845.7|149708.8|149947.2|149857.2|150043.6|149891.2|149825.9|149675.1|3728
1582092000000|2020-02-19 06:00:00|149950.1|149860.1|149825.5|149735.5|150043.7|149913.7|149626.1|149525.2|3819
1582095600000|2020-02-19 07:00:00|149826.4|149736.4|149530.4|149292.9|149900.5|149800|149364.2|149257.2|7702
1582099200000|2020-02-19 08:00:00|149518.6|149298.7|149660.7|149570.7|149775.2|149685.2|149385|149295|8609
1582102800000|2020-02-19 09:00:00|149661.1|149571.1|149590.1|149500.1|149666.5|149576.5|149312.7|149222.7|8361
1582106400000|2020-02-19 10:00:00|149588.7|149498.7|149594|149504|149754.6|149664.6|149501.5|149411.5|6466
1582110000000|2020-02-19 11:00:00|149593.9|149503.9|149528.2|149438.2|149815|149725|149481.1|149391.1|7685
1582113600000|2020-02-19 12:00:00|149529.8|149439.8|149420|149330|149591.4|149501.4|149309|149219|8517
1582117200000|2020-02-19 13:00:00|149419.6|149329.6|149809.9|149719.9|149940.5|149850.5|149387.4|149297.4|9277
1582120800000|2020-02-19 14:00:00|149809.7|149719.7|149960|149870|150007.4|149917.4|149681.5|149591.5|11358
1582124400000|2020-02-19 15:00:00|149955.7|149865.7|149962.2|149872.2|150126.6|150036.6|149901.3|149811.3|12785
1582128000000|2020-02-19 16:00:00|149963.1|149873.1|149863.2|149773.2|149973.7|149883.7|149740.3|149650.3|11863
1582131600000|2020-02-19 17:00:00|149864|149774|149791.3|149701.3|150029.5|149939.5|149761.7|149671.7|8151
1582135200000|2020-02-19 18:00:00|149789.1|149699.1|150008|149825.6|150069|149979|149747.1|149657.1|8419
1582138800000|2020-02-19 19:00:00|149991.4|149653.2|149815.9|149725.9|150032.9|149893|149665.6|149575.6|8362
1582142400000|2020-02-19 20:00:00|149814.5|149724.5|149920.5|149830.5|150015.9|149925.9|149723|149633|8432
1582146000000|2020-02-19 21:00:00|149922.9|149832.9|149971.6|149616.7|150166.1|150001.8|149880|149480.4|4671
1582149600000|2020-02-19 22:00:00|149984.3|149599.6|149975.8|149701.1|150322.4|149789|149915.7|149505.5|1821
1582153200000|2020-02-19 23:00:00|149978.3|149694.6|149982.6|149800.4|150059.3|149847.4|149890.5|149640|3548
1582156800000|2020-02-20 00:00:00|150003|149776|149928.2|149798.2|150003.6|149872.9|149899.4|149772.5|3719
1582160400000|2020-02-20 01:00:00|149931.4|149801.4|150402.4|150272.4|150446.9|150293.6|149899.6|149778.3|4250
1582164000000|2020-02-20 02:00:00|150404.9|150274.9|150404.9|150274.9|150493.9|150342.7|150352.6|150216|3925
1582167600000|2020-02-20 03:00:00|150403.9|150273.9|150648.5|150511.6|150739.4|150600.5|150403.9|150273.3|4425
1582171200000|2020-02-20 04:00:00|150649.4|150511.8|150549.7|150419.7|150736.5|150615.6|150518|150388|2968
1582174800000|2020-02-20 05:00:00|150550.9|150420.9|150674.5|150544.5|150706|150565.3|150487.5|150357.5|3561
1582178400000|2020-02-20 06:00:00|150676.6|150546.6|150852.2|150722.2|150899|150769|150644.3|150509.4|4071
1582182000000|2020-02-20 07:00:00|150853.6|150723.6|150682.9|150592.9|150929.3|150821.1|150590.2|150475.8|8715
1582185600000|2020-02-20 08:00:00|150682.6|150592.6|151341.9|151251.9|151492.1|151402.1|150628.5|150538.5|11019
1582189200000|2020-02-20 09:00:00|151338.3|151248.3|151066.3|150976.3|151481.5|151391.5|151013.8|150923.8|9821
1582192800000|2020-02-20 10:00:00|151073.6|150983.6|151167.8|151077.8|151349|151259|150959.2|150869.2|9082
1582196400000|2020-02-20 11:00:00|151166.9|151076.9|150939|150849|151211.6|151121.6|150853.4|150763.4|9256
1582200000000|2020-02-20 12:00:00|150939.4|150849.4|151049.4|150959.4|151177.4|151087.4|150909.4|150819.4|8244
1582203600000|2020-02-20 13:00:00|151048.9|150958.9|151140.8|151050.8|151497|151407|150980.6|150890.6|10083
1582207200000|2020-02-20 14:00:00|151142.3|151052.3|151095.4|151005.4|151452.4|151362.4|150992.5|150902.5|11105
1582210800000|2020-02-20 15:00:00|151092.8|151002.8|151532.7|151442.7|151601|151511|151024.5|150934.5|10432
1582214400000|2020-02-20 16:00:00|151539|151449|151196.3|151106.3|151762.3|151672.3|151133.5|151043.5|13249
1582218000000|2020-02-20 17:00:00|151195.6|151105.6|151180.9|151090.9|151507.2|151417.2|151076.1|150986.1|12348
1582221600000|2020-02-20 18:00:00|151180.6|151090.6|151121|151031|151192.6|151102.6|150982.2|150892.2|8851
1582225200000|2020-02-20 19:00:00|151125.4|151035.4|151160.8|151070.8|151171.7|151081.7|150983.7|150893.7|7941
1582228800000|2020-02-20 20:00:00|151159.8|151069.8|151392.8|151302.8|151472.5|151382.5|151145.7|151055.7|9972
1582232400000|2020-02-20 21:00:00|151395.2|151305.2|151352.2|151222.2|151400.6|151310.6|151170.8|151052.2|4609
1582236000000|2020-02-20 22:00:00|151508.8|150840.6|151281.4|150901.2|151657.2|151197|151162.4|150687.9|2580
1582239600000|2020-02-20 23:00:00|151356.1|150929.6|151376|151034.4|151645.5|151100.4|151094.7|150723.8|5618
1582243200000|2020-02-21 00:00:00|151433|150995|151026.4|150895.6|151452.3|151293.4|150999.1|150859|4364
1582246800000|2020-02-21 01:00:00|151026.8|150896.8|151018.3|150888.3|151191.7|151078.7|150920.2|150759|4759
1582250400000|2020-02-21 02:00:00|151018.2|150888.2|151432.9|151302.9|151473.2|151343.2|150954.4|150836.8|4991
1582254000000|2020-02-21 03:00:00|151433.3|151303.3|151105.4|150924.4|151442|151312|151029.5|150835|4667
1582257600000|2020-02-21 04:00:00|151098.9|150925.8|151203.6|151073.6|151425.7|151285.8|151083.2|150923.5|3247
1582261200000|2020-02-21 05:00:00|151210.5|151062.2|151152.9|151022.9|151363.1|151186.4|151008.5|150875.4|3853
1582264800000|2020-02-21 06:00:00|151157.2|151027.2|151357.1|151227.1|151440.6|151350.6|151092.6|150962.6|4261
1582268400000|2020-02-21 07:00:00|151348.4|151218.4|151794.9|151704.9|151821.2|151731.2|151342.1|151215.5|10536
1582272000000|2020-02-21 08:00:00|151801|151711|151443.9|151353.9|151938.6|151848.6|151207.5|151090.3|12250
1582275600000|2020-02-21 09:00:00|151429.8|151339.8|151206|151116|151575.2|151485.2|151171.5|151081.5|11743
1582279200000|2020-02-21 10:00:00|151204.4|151114.4|151102.8|151012.8|151204.4|151114.4|150891.2|150801.2|9672
1582282800000|2020-02-21 11:00:00|151097.6|151007.6|151237.7|151147.7|151353.5|151263.5|151018.7|150928.7|9916
1582286400000|2020-02-21 12:00:00|151237.4|151147.4|150847|150757|151259.1|151169.1|150772.2|150682.2|10247
1582290000000|2020-02-21 13:00:00|150848.6|150758.6|150954|150864|151054.9|150964.9|150470.6|150380.6|9346
1582293600000|2020-02-21 14:00:00|150955.4|150865.4|150899.9|150809.9|151222.8|151132.8|150821|150731|11109
1582297200000|2020-02-21 15:00:00|150905.6|150815.6|149897.8|149807.8|150966.9|150876.9|149749.6|149659.6|13328
1582300800000|2020-02-21 16:00:00|149898|149808|149733.5|149643.5|149993.2|149903.2|149470.4|149380.4|12399
1582304400000|2020-02-21 17:00:00|149733.4|149643.4|149923.6|149833.6|149960.6|149870.6|149644.6|149554.6|9581
1582308000000|2020-02-21 18:00:00|149925.2|149835.2|150064.9|149974.9|150168.8|150078.8|149830.3|149740.3|10192
1582311600000|2020-02-21 19:00:00|150065.5|149975.5|149847.5|149757.5|150070.8|149980.8|149758.6|149668.6|9013
1582315200000|2020-02-21 20:00:00|149843.5|149753.5|149939.8|149849.8|150008.7|149883.9|149784.5|149674.8|8450
1582318800000|2020-02-21 21:00:00|149939.6|149849.6|150203.5|149817.7|150308.8|150102.3|149924.8|149669.2|3322
1582491600000|2020-02-23 21:00:00|150920|150740|150995.3|150775|151436.5|150970|150895.1|150552.5|325
1582495200000|2020-02-23 22:00:00|150970.3|150790.3|150894.4|150603.3|151087.5|150831.6|150717.6|150223|2107
1582498800000|2020-02-23 23:00:00|150881|150613.5|150913.6|150559.8|150954.1|150691.1|150503.5|150245.4|3977
1582502400000|2020-02-24 00:00:00|150913.2|150564.8|150755.9|150607.3|150989.9|150738|150470.3|150330.4|4247
1582506000000|2020-02-24 01:00:00|150754.4|150595.8|150898.7|150736.8|151026.5|150893.5|150715.8|150585.8|4330
1582509600000|2020-02-24 02:00:00|150897.4|150733.1|151058.7|150918.3|151097.3|150960.7|150838.7|150629.4|4215
1582513200000|2020-02-24 03:00:00|151055.8|150922.1|150886.1|150751.8|151176.9|151034|150725.3|150551.5|3732
1582516800000|2020-02-24 04:00:00|150887.5|150752.8|150767.9|150637.9|150898.9|150759.8|150741.1|150611.1|3051
1582520400000|2020-02-24 05:00:00|150767|150637|151084.9|150953.1|151102.2|150972.2|150755.4|150625.4|3939
1582524000000|2020-02-24 06:00:00|151083.1|150952.8|151187.5|151057.5|151236.6|151106.6|151043.8|150920|4368
1582527600000|2020-02-24 07:00:00|151184.1|151054.1|151286.3|151196.3|151578.4|151488.4|151107.8|151007.2|10218
1582531200000|2020-02-24 08:00:00|151290.9|151200.9|151396.3|151306.3|151879.7|151789.7|151287.9|151197.9|13369
1582534800000|2020-02-24 09:00:00|151392.6|151302.6|151412.3|151322.3|151750.8|151660.8|151017.9|150927.9|12925
1582538400000|2020-02-24 10:00:00|151409.2|151319.2|151407.4|151317.4|151558.4|151468.4|151315|151225|11280
1582542000000|2020-02-24 11:00:00|151407.7|151317.7|151481.6|151391.6|151632.1|151542.1|151358.8|151268.8|10869
1582545600000|2020-02-24 12:00:00|151482.3|151392.3|151233.2|151143.2|151487|151397|151110.6|151020.6|9947
1582549200000|2020-02-24 13:00:00|151233.3|151143.3|151487.1|151397.1|151498|151408|151120.6|151030.6|10470
1582552800000|2020-02-24 14:00:00|151488.1|151398.1|151396.2|151306.2|151943.4|151853.4|151367.6|151277.6|11396
1582556400000|2020-02-24 15:00:00|151388.6|151298.6|151374.7|151284.7|151792|151702|151319.8|151229.8|11644
1582560000000|2020-02-24 16:00:00|151376.1|151286.1|151346.3|151256.3|151606.3|151516.3|151287.9|151197.9|11669
1582563600000|2020-02-24 17:00:00|151346.5|151256.5|151176.1|151086.1|151420.7|151330.7|151120.6|151030.6|11929
1582567200000|2020-02-24 18:00:00|151180.4|151090.4|151470.7|151380.7|151512.4|151422.4|151170.5|151080.5|11867
1582570800000|2020-02-24 19:00:00|151468.4|151378.4|151514|151424|151612.7|151522.7|151411.7|151321.7|12504
1582574400000|2020-02-24 20:00:00|151512.8|151422.8|151758.2|151668.2|151780.7|151690.7|151429.8|151339.8|12504
1582578000000|2020-02-24 21:00:00|151751.8|151661.8|151610.2|151378.2|151786.3|151696.3|151570.8|151356.7|4970
1582581600000|2020-02-24 22:00:00|151615|151379.2|151632.9|151337.2|151794.9|151558.8|151517|151261.1|1845
1582585200000|2020-02-24 23:00:00|151634.2|151363.9|151377.7|151243.6|151688.4|151521.2|151346|151221.8|2675
1582588800000|2020-02-25 00:00:00|151378.7|151242.6|151117.5|150987.5|151443.6|151313.6|151057.9|150953.6|5740
1582592400000|2020-02-25 01:00:00|151114.3|150984.3|151179.8|151038.8|151241.5|151111.5|150968|150849.5|4883
1582596000000|2020-02-25 02:00:00|151183.4|151038.2|151186.1|151056.1|151318.3|151179.5|151098.5|150968.5|6262
1582599600000|2020-02-25 03:00:00|151182.4|151052.4|151161.3|151031.3|151248.8|151118.8|151087.6|150957.6|6557
1582603200000|2020-02-25 04:00:00|151150.5|151020.5|151326.9|151196.9|151357.6|151227.6|151148.9|151018.9|6689
1582606800000|2020-02-25 05:00:00|151329.8|151199.8|151376.8|151246.8|151490|151364.5|151295.7|151169.6|5517
1582610400000|2020-02-25 06:00:00|151375.7|151245.7|150712.2|150582.2|151435.4|151308.5|150679.2|150548.8|6321
1582614000000|2020-02-25 07:00:00|150723.7|150593.7|150869.1|150779.1|151066.6|150976.6|150565.9|150465.3|11182
1582617600000|2020-02-25 08:00:00|150870.7|150780.7|151480.9|151390.9|151536.7|151446.7|150864.4|150774.4|12878
1582621200000|2020-02-25 09:00:00|151483.8|151393.8|151894.6|151804.6|151963|151873|151392.4|151302.4|12089
1582624800000|2020-02-25 10:00:00|151893.2|151803.2|152075.4|151985.4|152413.2|152323.2|151828.8|151738.8|12598
1582628400000|2020-02-25 11:00:00|152075.3|151985.3|152404.9|152314.9|152500.8|152410.8|151842.8|151752.8|11678
1582632000000|2020-02-25 12:00:00|152404.7|152314.7|151781.7|151691.7|152426.9|152336.9|151724.6|151634.6|11675
1582635600000|2020-02-25 13:00:00|151781.6|151691.6|151884.7|151794.7|152206.2|152116.2|151781.6|151691.6|11004
1582639200000|2020-02-25 14:00:00|151878.3|151788.3|152042.9|151912.9|152181.1|152091.1|151617.4|151527.4|12965
1582642800000|2020-02-25 15:00:00|152035.4|151905.4|152454.5|152364.5|152509.3|152419.3|152015.8|151905.4|13774
1582646400000|2020-02-25 16:00:00|152455.1|152365.1|152093.7|152003.7|152482.6|152392.6|152073.6|151983.6|14953
1582650000000|2020-02-25 17:00:00|152099.4|152009.4|152355.4|152265.4|152470.1|152380.1|151989.4|151899.4|13658
1582653600000|2020-02-25 18:00:00|152363.3|152273.3|152712.1|152622.1|152727.9|152637.9|152345.4|152255.4|13568
1582657200000|2020-02-25 19:00:00|152718.7|152628.7|152515.3|152425.3|152792.7|152690.8|152297.2|152207.2|15165
1582660800000|2020-02-25 20:00:00|152513.8|152423.8|152657.3|152527.3|152704|152614|152348.3|152236.9|13545
1582664400000|2020-02-25 21:00:00|152657.7|152527.7|152237|152059.4|152658.7|152541.5|152150|151967.1|6454
1582668000000|2020-02-25 22:00:00|152338.2|151828.3|152639.3|152062.4|152870.9|152622.8|152316.3|151706.8|2981
1582671600000|2020-02-25 23:00:00|152633.8|152064.5|152310.6|152087.7|152799.4|152343.6|152273.3|151735.5|6104
1582675200000|2020-02-26 00:00:00|152294|152097.6|152639.7|152509.7|152684.9|152554.9|152116.6|151937|3295
1582678800000|2020-02-26 01:00:00|152648|152499|152249.2|152109.7|152784|152568.6|152227.4|152061.8|5847
1582682400000|2020-02-26 02:00:00|152247.5|152112.9|152211.6|152081.6|152475.4|152340.7|152106.1|151938.2|5148
1582686000000|2020-02-26 03:00:00|152211.7|152081.7|152394.5|152222.1|152473.1|152284.3|151982.5|151820|4065
1582689600000|2020-02-26 04:00:00|152404.5|152221.5|152278.9|152147.9|152650.9|152443.5|152238|152098|3566
1582693200000|2020-02-26 05:00:00|152278.6|152148.6|152119.5|151989.5|152425.8|152290.2|152106.3|151973.4|4171
1582696800000|2020-02-26 06:00:00|152117.4|151987.4|152505.1|152375.1|152525.3|152395.3|152110.7|151980.7|5787
1582700400000|2020-02-26 07:00:00|152506.3|152376.3|152354.7|152264.7|152679.5|152570.3|152323.2|152203.9|10163
1582704000000|2020-02-26 08:00:00|152356.7|152266.7|152933.4|152843.4|152939.8|152849.8|152249.1|152159.1|12656
1582707600000|2020-02-26 09:00:00|152933.3|152843.3|153185.6|153095.6|153523.6|153433.6|152876.6|152786.6|13732
1582711200000|2020-02-26 10:00:00|153186.3|153096.3|153312|153222|153313.5|153223.5|152923.6|152833.6|11968
1582714800000|2020-02-26 11:00:00|153311.8|153221.8|152632|152502|153313.7|153223.7|152563.7|152473.7|9816
1582718400000|2020-02-26 12:00:00|152634.1|152504.1|151246.2|151156.2|153478.9|153286.2|151069.4|150943.3|12775
1582722000000|2020-02-26 13:00:00|151248.2|151158.2|151699.2|151609.2|151713.6|151623.6|151013.2|150923.2|12156
1582725600000|2020-02-26 14:00:00|151697.8|151607.8|151550.2|151420.2|151816.6|151726.6|151240.5|151150.5|13566
1582729200000|2020-02-26 15:00:00|151548|151418|151435.3|151345.3|151553.7|151461.1|150849.5|150749.9|13770
1582732800000|2020-02-26 16:00:00|151438|151348|151854.7|151764.7|151966.7|151876.7|151429.6|151339.6|13522
1582736400000|2020-02-26 17:00:00|151853.8|151763.8|152570.6|152480.6|152576.2|152486.2|151850.7|151760.7|13466
1582740000000|2020-02-26 18:00:00|152565.8|152475.8|153111.6|153021.6|153260.1|153158.2|152560.7|152470.7|11199
1582743600000|2020-02-26 19:00:00|153112.1|153022.1|153046.7|152956.7|153139.9|153049.9|152657.8|152543|11613
1582747200000|2020-02-26 20:00:00|153046.1|152956.1|152879.7|152789.7|153052.3|152962.3|152822.6|152732.6|9818
1582750800000|2020-02-26 21:00:00|152882.8|152792.8|153283.7|152982.6|153340.5|153148.1|152834.9|152743.9|4763
1582754400000|2020-02-26 22:00:00|153294|152978.5|153234.5|152825.5|153400.6|152978.5|153169.7|152679.9|1738
1582758000000|2020-02-26 23:00:00|153249.4|152809.3|152906.6|152717.9|153249.4|152902.9|152900.2|152701.8|3794
1582761600000|2020-02-27 00:00:00|152908.9|152719.5|152802.7|152655.2|153049.2|152896.7|152768|152577.3|4332
1582765200000|2020-02-27 01:00:00|152801.1|152657|153187.7|153018.2|153346.4|153142.6|152712|152567|7834
1582768800000|2020-02-27 02:00:00|153187.5|153018.8|152996.4|152802.9|153206.8|153035.6|152836.7|152657.1|6157
1582772400000|2020-02-27 03:00:00|152995.3|152802|153101.2|152943.3|153158.7|153024.2|152919.2|152766.5|5918
1582776000000|2020-02-27 04:00:00|153098.2|152937.1|153278.5|153148.5|153301.8|153163.8|153033.4|152882|3348
1582779600000|2020-02-27 05:00:00|153284.9|153154.9|152964.3|152789.7|153284.9|153174|152894.1|152738.6|6108
1582783200000|2020-02-27 06:00:00|152962.2|152786.1|152498.3|152368.3|153223.6|153098.8|152484|152354|6043
1582786800000|2020-02-27 07:00:00|152498.9|152368.9|152735|152645|152925.9|152835.9|152416.9|152302.9|12360
1582790400000|2020-02-27 08:00:00|152733.1|152643.1|153273.2|153183.2|153410|153320|152648.4|152558.4|13855
1582794000000|2020-02-27 09:00:00|153263.2|153173.2|153787.1|153697.1|153978.3|153888.3|153077.8|152987.8|12239
1582797600000|2020-02-27 10:00:00|153785.9|153695.9|153718.6|153588.6|153832|153742|153476.6|153386.6|11055
1582801200000|2020-02-27 11:00:00|153720.1|153590.1|153561.3|153471.3|153831.1|153741.1|153531.3|153441.3|10429
1582804800000|2020-02-27 12:00:00|153562.8|153472.8|153449.1|153359.1|153840.8|153750.8|153278.4|153188.4|10448
1582808400000|2020-02-27 13:00:00|153448.4|153358.4|154215.8|154125.8|154379.8|154289.8|153406.7|153316.7|11751
1582812000000|2020-02-27 14:00:00|154214.7|154124.7|154279.6|154189.6|154602|154512|154071.2|153981.2|14026
1582815600000|2020-02-27 15:00:00|154291|154201|154470|154380|154921.3|154831.3|154134.6|154044.6|14523
1582819200000|2020-02-27 16:00:00|154469.6|154379.6|154038.9|153948.9|154565.7|154475.7|153719.1|153629.1|14666
1582822800000|2020-02-27 17:00:00|154038.1|153948.1|154003.8|153913.8|154238.6|154148.6|153696.1|153584.4|13424
1582826400000|2020-02-27 18:00:00|154004.7|153914.7|154313|154223|154458.9|154332.2|153783.6|153693.6|13266
1582830000000|2020-02-27 19:00:00|154313.3|154223.3|154528.8|154438.8|154654.2|154550.6|154178.6|154056.5|12675
1582833600000|2020-02-27 20:00:00|154524|154434|154948.6|154858.6|154970.4|154880.4|154459.2|154351.5|11053
1582837200000|2020-02-27 21:00:00|154949.6|154859.6|154912.5|154782.5|155056.1|154948.8|154773|154683|4337
1582840800000|2020-02-27 22:00:00|154901.8|154768.2|154946.7|154763.7|155138|154877.8|154901.7|154668.8|2125
1582844400000|2020-02-27 23:00:00|154921.3|154785.3|154947.5|154781|155046.3|154926.2|154843.7|154727|4146
1582848000000|2020-02-28 00:00:00|154951.5|154772.6|155030.6|154900.6|155042|154947.2|154880|154749.7|4215
1582851600000|2020-02-28 01:00:00|155030.2|154900.2|155022.3|154892.3|155325|155156.7|154806.9|154625.1|6051
1582855200000|2020-02-28 02:00:00|155023.1|154893.1|155338.7|155208.7|155350.9|155247.4|154924.2|154748.9|6161
1582858800000|2020-02-28 03:00:00|155337.6|155207.6|155822.3|155645.7|156022.7|155892.7|155321.8|155191.8|6006
1582862400000|2020-02-28 04:00:00|155821.1|155644.8|156176.7|156046.7|156232.6|156102.6|155810.6|155633.2|5378
1582866000000|2020-02-28 05:00:00|156181.1|156047.2|156399.4|156196.1|156524.3|156390.3|155920|155774.8|6089
1582869600000|2020-02-28 06:00:00|156384.9|156205.8|156056.8|155926.8|156518.6|156400.3|155901.3|155763.7|6862
1582873200000|2020-02-28 07:00:00|156054.5|155924.5|156026.4|155936.4|156259.9|156145.1|155453.4|155335.6|12728
1582876800000|2020-02-28 08:00:00|156026.3|155936.3|156613.1|156523.1|156886.4|156796.4|156021.1|155931.1|13388
1582880400000|2020-02-28 09:00:00|156615.2|156525.2|156377|156287|157099.2|157009.2|156279.4|156156.6|12480
1582884000000|2020-02-28 10:00:00|156360.3|156270.3|156009.2|155919.2|156665.6|156569|155840.9|155750.9|10902
1582887600000|2020-02-28 11:00:00|156007.3|155917.3|155869.5|155739.5|156197.9|156107.9|155802.5|155712.5|11157
1582891200000|2020-02-28 12:00:00|155867.2|155737.2|155787.4|155697.4|155996.3|155906.3|155324.8|155234.8|12065
1582894800000|2020-02-28 13:00:00|155802.3|155672.3|156056.9|155966.9|156132.6|156021.7|155730.6|155640.6|13614
1582898400000|2020-02-28 14:00:00|156052|155962|156458.7|156368.7|156527.1|156437.1|155847.3|155757.3|15506
1582902000000|2020-02-28 15:00:00|156459.4|156369.4|157390.5|157300.5|157490.7|157400.7|156357.2|156267.2|16190
1582905600000|2020-02-28 16:00:00|157391.9|157301.9|156442.1|156352.1|157473.3|157383.3|156171.6|156052.8|15337
1582909200000|2020-02-28 17:00:00|156438|156348|157453.7|157363.7|157694.4|157564.4|156437.2|156347.2|14025
1582912800000|2020-02-28 18:00:00|157464.1|157374.1|157721.4|157631.4|157814|157705.5|157337|157247|14706
1582916400000|2020-02-28 19:00:00|157718.9|157628.9|156931.9|156801.9|158323.8|158193.8|156548.7|156321.8|12490
1582920000000|2020-02-28 20:00:00|156932.6|156802.6|156022.8|155892.8|157253.7|157037.4|155999|155869|11681
1582923600000|2020-02-28 21:00:00|156023.5|155893.5|156738.6|156038.6|157082.5|156615.5|155971.7|155841.7|5824
1583096400000|2020-03-01 21:00:00|158296|157845|158592|157882|158647.6|158050|158179|157815.2|250
1583100000000|2020-03-01 22:00:00|158667.5|157912.5|158267.4|157930.9|159130.5|158446.4|158176.7|157800.3|3460
1583103600000|2020-03-01 23:00:00|158334|157885.2|157755.4|157577.9|158506.8|158043|157611.5|157392.5|4698
1583107200000|2020-03-02 00:00:00|157749.5|157568.1|157592.6|157462.6|157792.7|157640.2|157585.2|157438.7|3736
1583110800000|2020-03-02 01:00:00|157592.5|157462.5|156585.5|156359.2|157714.4|157566.9|156042.9|155842.8|5867
1583114400000|2020-03-02 02:00:00|156554|156330|156113.7|155899.4|156782.3|156567|155940.5|155810.5|7690
1583118000000|2020-03-02 03:00:00|156109.7|155889.7|156313.6|156223.6|156637|156324.1|156097.3|155889.5|4692
1583121600000|2020-03-02 04:00:00|156312.8|156222.8|156481.8|156320.3|156489.3|156329.1|156246.3|156103.9|5167
1583125200000|2020-03-02 05:00:00|156491|156321|156500.9|156370.9|156515.6|156385.6|156349|156236.9|4100
1583128800000|2020-03-02 06:00:00|156504.5|156374.5|155771.3|155625.3|156840.6|156703.2|155697.4|155565.1|7545
1583132400000|2020-03-02 07:00:00|155796.8|155637.2|155176.2|155086.2|155891.1|155761.1|154911.1|154821.1|12295
1583136000000|2020-03-02 08:00:00|155174.1|155084.1|155824.6|155676.5|155901.9|155720.8|154633.7|154541.7|13709
1583139600000|2020-03-02 09:00:00|155858.6|155675.7|155974.9|155884.9|156518.1|156428.1|155361.9|155231.9|12327
1583143200000|2020-03-02 10:00:00|155974|155884|156439.8|156349.8|156656.4|156566.4|155974|155884|11895
1583146800000|2020-03-02 11:00:00|156440.6|156350.6|156408|156278|156834.4|156744.4|156083.7|155968.7|12847
1583150400000|2020-03-02 12:00:00|156408.1|156278.1|156487.1|156397.1|156982.5|156852.5|156135.8|156013.1|12179
1583154000000|2020-03-02 13:00:00|156486|156396|156961.9|156831.9|157336.4|157228.5|156481.1|156391.1|12201
1583157600000|2020-03-02 14:00:00|156959.2|156829.2|156545.3|156415.3|157062.6|156972.6|156403.2|156313.2|14636
1583161200000|2020-03-02 15:00:00|156549.3|156411.3|156421.1|156331.1|157042.3|156925.5|156318.3|156228.3|15081
1583164800000|2020-03-02 16:00:00|156419.2|156329.2|155461.9|155371.9|156686.8|156577.4|155444.7|155354.7|13691
1583168400000|2020-03-02 17:00:00|155460.6|155370.6|155437.2|155347.2|156866.7|156665.6|155426.1|155318.3|12754
1583172000000|2020-03-02 18:00:00|155434|155344|154612.6|154522.6|155586.1|155456.2|154591.5|154478.1|11233
1583175600000|2020-03-02 19:00:00|154617.1|154527.1|155044.8|154954.8|155463|155357.8|154463.8|154344.6|10312
1583179200000|2020-03-02 20:00:00|155042.6|154952.6|154645.3|154480.8|155110.6|154983|154595.5|154465.5|10135
1583182800000|2020-03-02 21:00:00|154647.8|154483.7|154080.5|153641.1|154802.7|154652.5|153940|153626.2|5348
1583186400000|2020-03-02 22:00:00|154079.1|153626.2|154706.8|154151.2|154892.6|154192.6|154017|153485.9|2621
1583190000000|2020-03-02 23:00:00|154686.2|154152.4|154404|153813.2|155021.1|154321.1|154142|153571.1|4524
1583193600000|2020-03-03 00:00:00|154407.7|153820.3|154034.6|153904.6|154431|154029.1|153958.7|153681.1|4676
1583197200000|2020-03-03 01:00:00|154030.3|153900.3|154485|154235.4|154972.2|154297.4|153982.9|153860.6|8235
1583200800000|2020-03-03 02:00:00|154484.7|154242.6|154486.8|154100|155227.4|154527.4|154347|154058.7|6269
1583204400000|2020-03-03 03:00:00|154476.7|154105.9|154160.3|153873.2|154582.8|154167.6|153884.5|153667|4504
1583208000000|2020-03-03 04:00:00|154166.6|153882|154205.7|153978.3|154377|154152.1|153956.6|153819.5|5675
1583211600000|2020-03-03 05:00:00|154221.6|153978.9|154517.3|154366.7|154634.6|154444.4|154142.9|153928.2|4854
1583215200000|2020-03-03 06:00:00|154519.7|154365.9|154608.7|154478.7|155281.2|155032.7|154503.2|154359.4|5887
1583218800000|2020-03-03 07:00:00|154609.5|154479.5|154886.8|154796.8|155408.3|155284.4|154607.3|154477.3|10917
1583222400000|2020-03-03 08:00:00|154885.5|154795.5|155512|155422|155631.3|155541.3|154518.9|154428.9|12560
1583226000000|2020-03-03 09:00:00|155511.8|155421.8|156044.2|155914.2|156305.6|156215.6|155227.7|155137.7|12337
1583229600000|2020-03-03 10:00:00|156051.8|155921.8|155990.9|155900.9|156254.3|156164.3|155787.7|155697.7|10510
1583233200000|2020-03-03 11:00:00|155991.1|155901.1|155662.8|155572.8|156198.4|156092.5|155588.4|155459.4|11304
1583236800000|2020-03-03 12:00:00|155662.4|155572.4|155799.8|155709.8|156249.1|156159.1|155127.9|155006.3|12274
1583240400000|2020-03-03 13:00:00|155798.8|155708.8|155554.2|155464.2|156216|156126|155530.6|155440.6|12936
1583244000000|2020-03-03 14:00:00|155558.4|155468.4|155679.3|155589.3|155899.7|155809.7|154884.7|154794.7|14467
1583247600000|2020-03-03 15:00:00|155698|155608|152907.9|152777.9|155699.7|155609.7|152163.4|152050.7|13484
1583251200000|2020-03-03 16:00:00|152902.6|152772.6|153065.3|152935.3|154228|154085.2|152502.1|152349.9|8887
1583254800000|2020-03-03 17:00:00|153056.1|152926.1|152863.4|152733.4|153483.2|153353.2|152672.5|152505.6|10911
1583258400000|2020-03-03 18:00:00|152874|152744|154103.5|153973.5|154182|154033.3|152786.8|152630.6|9933
1583262000000|2020-03-03 19:00:00|154094.5|153964.5|153775.2|153645.2|154543|154413|153706|153576|9820
1583265600000|2020-03-03 20:00:00|153758.4|153622.8|153962.5|153832.5|154081.2|153951.2|153678|153548|10335
1583269200000|2020-03-03 21:00:00|153948|153818|154338.8|153844.5|154476.6|154301.8|153906|153771|4279
1583272800000|2020-03-03 22:00:00|154355.2|153788.8|154475.7|153775.7|154533.9|153950.5|154301|153724.6|1257
1583276400000|2020-03-03 23:00:00|154466.4|153766.4|154299.8|153968.6|154517.5|154113|154257.2|153745.5|3219
1583280000000|2020-03-04 00:00:00|154353|153931|154033.4|153903.4|154386.1|154062|153962|153624.1|3820
1583283600000|2020-03-04 01:00:00|154035.8|153905.8|154233.3|154028.4|154323.9|154072.7|153882.2|153721.6|5621
1583287200000|2020-03-04 02:00:00|154233.6|154026.1|153820.6|153611.3|154333.4|154147|153599.1|153324.3|6531
1583290800000|2020-03-04 03:00:00|153818.9|153591.8|153937.8|153609.3|154167|153925.6|153523|153269.9|5618
1583294400000|2020-03-04 04:00:00|153933.5|153600.5|153751.5|153542.2|154003.1|153780.4|153651.7|153376.9|5131
1583298000000|2020-03-04 05:00:00|153751.4|153538|153789.3|153659.3|153835.4|153701.1|153689.6|153488|4119
1583301600000|2020-03-04 06:00:00|153792.7|153659.7|153748|153618|154022.2|153892.2|153586.7|153438.1|4911
1583305200000|2020-03-04 07:00:00|153748.3|153618.3|154138.6|154048.6|154223.7|154133.7|153531.5|153423.8|8982
1583308800000|2020-03-04 08:00:00|154138.5|154048.5|153216.5|153126.5|154389.4|154299.4|152978.2|152888.2|10879
1583312400000|2020-03-04 09:00:00|153215.9|153125.9|153176.1|153086.1|153403.6|153313.6|152985.7|152895.7|9919
1583316000000|2020-03-04 10:00:00|153172.7|153082.7|152776.2|152686.2|153304.4|153214.4|152332.1|152242.1|10592
1583319600000|2020-03-04 11:00:00|152775.6|152685.6|152534.1|152444.1|152898.7|152808.7|152346|152256|9591
1583323200000|2020-03-04 12:00:00|152535.3|152445.3|152669.8|152579.8|152999.1|152909.1|152452.3|152362.3|10612
1583326800000|2020-03-04 13:00:00|152670|152580|153072.1|152982.1|153141.9|153048.7|152457.1|152367.1|10737
1583330400000|2020-03-04 14:00:00|153066.9|152976.9|153595.7|153390.1|153789.5|153699.5|153018.5|152928.5|9091
1583334000000|2020-03-04 15:00:00|153599.2|153378.4|153188.2|153098.2|153737.4|153584.9|152893.4|152783.1|8890
1583337600000|2020-03-04 16:00:00|153187.5|153097.5|153555.4|153465.4|153974.2|153884.2|153125.8|153035.8|9860
1583341200000|2020-03-04 17:00:00|153564.2|153474.2|153363.3|153273.3|153648.4|153518.4|153064.3|152963.4|8958
1583344800000|2020-03-04 18:00:00|153361.4|153271.4|152757.3|152627.3|153363.3|153273.3|152603.7|152513.7|8569
1583348400000|2020-03-04 19:00:00|152728.8|152638.8|153026.2|152896.2|153095.8|152983|152724.2|152634.2|7235
1583352000000|2020-03-04 20:00:00|153026.9|152896.9|152627.3|152497.3|153029|152899|152464.2|152355.5|7765
1583355600000|2020-03-04 21:00:00|152626.8|152496.8|152733.5|152514.5|152890.3|152750.6|152488.1|152369.3|4389
1583359200000|2020-03-04 22:00:00|152748.7|152506.7|152877.8|152448.7|152990.7|152567|152741|152297.3|1412
1583362800000|2020-03-04 23:00:00|152877.6|152421|152856.5|152523.9|152885.1|152623|152736|152385.8|2808
1583366400000|2020-03-05 00:00:00|152858|152527.7|152988.9|152693.3|153008|152813.6|152644.8|152422.6|4945
1583370000000|2020-03-05 01:00:00|153055.9|152658.2|153016.6|152798.3|153313.7|153095.8|152803.2|152480.2|4555
1583373600000|2020-03-05 02:00:00|153060.4|152796.3|153048.6|152821.6|153139|152996|152950|152756.7|2935
1583377200000|2020-03-05 03:00:00|153046.3|152819.3|153065|152888.6|153101.1|152914.9|152844.3|152657.4|2613
1583380800000|2020-03-05 04:00:00|153083.4|152894|153011.4|152881.4|153100.6|152943.5|152970.6|152850.3|2830
1583384400000|2020-03-05 05:00:00|153010.3|152880.3|153008.3|152745.3|153077.3|152895|152798.3|152490.1|4372
1583388000000|2020-03-05 06:00:00|153003.5|152751.8|152550.2|152460.2|153026.9|152881.3|152511.8|152373.2|4269
1583391600000|2020-03-05 07:00:00|152562.4|152432.4|152826.2|152696.2|153118.8|153007.8|152562.4|152432.4|6658
1583395200000|2020-03-05 08:00:00|152828.6|152698.6|153542.1|153412.1|153617|153527|152717.9|152627.9|9274
1583398800000|2020-03-05 09:00:00|153536.2|153406.2|153228.8|153138.8|153953|153863|153059.1|152969.1|9621
1583402400000|2020-03-05 10:00:00|153227.8|153137.8|153516.8|153426.8|153728.1|153638.1|153082.6|152992.6|9431
1583406000000|2020-03-05 11:00:00|153518|153428|154441.8|154351.8|154556.1|154426.1|153370.5|153280.5|9671
1583409600000|2020-03-05 12:00:00|154439|154349|154415.3|154325.3|154811.7|154721.7|154283.4|154172.5|10068
1583413200000|2020-03-05 13:00:00|154429.5|154339.5|154829.3|154739.3|154937.9|154847.9|154387.6|154297.6|10170
1583416800000|2020-03-05 14:00:00|154822.5|154732.5|155421.6|155257.6|155697.7|155541.4|154630.9|154540.9|9706
1583420400000|2020-03-05 15:00:00|155436.5|155268.4|155467.4|155377.4|155881.1|155791.1|154757.5|154627.5|9028
1583424000000|2020-03-05 16:00:00|155465.3|155375.3|155869.2|155779.2|155875.1|155785.1|155099.4|154988.3|9242
1583427600000|2020-03-05 17:00:00|155872.1|155782.1|156180|156090|156478.6|156384.6|155601.8|155511.8|9718
1583431200000|2020-03-05 18:00:00|156179.9|156089.9|156164.8|156074.8|156222.3|156132.3|155527.9|155437.9|10131
1583434800000|2020-03-05 19:00:00|156166.8|156076.8|156470.8|156340.8|156503.8|156391.8|156108|155993.6|10021
1583438400000|2020-03-05 20:00:00|156471.4|156341.4|156210.7|156080.7|156504.9|156380.3|156172.4|156001.2|9827
1583442000000|2020-03-05 21:00:00|156214.4|156084.4|156378.5|156180.8|156450.7|156286.5|156185.1|156037.3|3947
1583445600000|2020-03-05 22:00:00|156378.6|156182.2|156300.7|155603.4|156554.6|156182.2|156213.2|155513.2|2690
1583449200000|2020-03-05 23:00:00|156295.5|155595.5|156147.5|155732.9|156431.4|155877.5|156054.8|155514.6|3281
1583452800000|2020-03-06 00:00:00|156153.6|155739.9|155985.6|155664.3|156256.1|155807|155624.4|155374.2|6052
1583456400000|2020-03-06 01:00:00|155984.8|155661.7|156208.4|156078.4|156690.7|156163.3|155907.8|155370|6248
1583460000000|2020-03-06 02:00:00|156208|156078|156966.5|156836.5|157079.8|156944.3|156176.5|156038.5|5974
1583463600000|2020-03-06 03:00:00|156961.3|156831.3|157004.3|156846.2|157057.6|156930.3|156933.6|156790.5|3627
1583467200000|2020-03-06 04:00:00|156999.8|156839.8|156995|156818.5|157037.9|156928.8|156896.8|156774.3|3330
1583470800000|2020-03-06 05:00:00|156995.2|156819.7|157463.9|157246.6|157493.5|157269.9|156963.3|156793.2|3982
1583474400000|2020-03-06 06:00:00|157453.7|157248.7|156255.8|156112.7|157494.6|157342.8|155941.3|155653.3|6274
1583478000000|2020-03-06 07:00:00|156251.9|156117.7|156270.6|156140.6|156399.4|156269.4|155779.3|155649.3|9083
1583481600000|2020-03-06 08:00:00|156263.7|156133.7|156349|156259|156421.3|156331.3|155684.2|155567.3|11339
1583485200000|2020-03-06 09:00:00|156346.3|156256.3|157654|157524|157718.1|157627.6|156059.6|155969.6|10794
1583488800000|2020-03-06 10:00:00|157651|157521|157082.7|156992.7|157781.8|157688.5|156843.9|156694.4|11488
1583492400000|2020-03-06 11:00:00|157083|156993|157635.2|157545.2|157636.8|157546.8|156873.4|156783.4|10868
1583496000000|2020-03-06 12:00:00|157636.3|157546.3|157602.7|157512.7|157721.2|157605.8|156867.9|156718.7|9466
1583499600000|2020-03-06 13:00:00|157607.2|157517.2|156710.5|156620.5|157621.8|157531.8|156413.3|156218.4|8737
1583503200000|2020-03-06 14:00:00|156713.8|156623.8|157143.5|156964.6|157380.1|157290.1|156713.8|156596.4|9319
1583506800000|2020-03-06 15:00:00|157170.3|156964.2|156391|156301|157446.9|157328.1|156073.4|155964.8|9508
1583510400000|2020-03-06 16:00:00|156390.6|156300.6|156408.6|156318.6|156864.4|156734.4|156323.4|156215.5|8818
1583514000000|2020-03-06 17:00:00|156409.7|156319.7|156811.3|156721.3|156871.7|156762.8|156221.7|156119.1|9636
1583517600000|2020-03-06 18:00:00|156820.2|156730.2|156561.6|156431.6|156829.9|156739.9|156403.2|156261.1|9848
1583521200000|2020-03-06 19:00:00|156551.3|156418.2|157186.8|157096.8|157223.7|157096.8|156499.2|156356.4|9581
1583524800000|2020-03-06 20:00:00|157214.4|157084.4|156585.8|156060.3|157254|157119.8|156365.4|155973.1|8094
1583528400000|2020-03-06 21:00:00|156633.4|156046.4|157074.9|156422.7|157430|156999.6|156450.3|156038.5|4358
1583701200000|2020-03-08 21:00:00|159044.6|158499.1|158964.2|158336.5|159413|158722|158364.5|157599.5|2553
1583704800000|2020-03-08 22:00:00|158962.9|158322.9|161248.3|160533.3|163599.1|162884.1|158870.1|158243.5|5431
1583708400000|2020-03-08 23:00:00|161285.5|160570.5|160668.5|160202.5|161740.1|161025.1|159625.7|159299.1|5921
1583712000000|2020-03-09 00:00:00|160671.8|160202.1|160139.1|159875|160671.8|160309.5|159498.5|159208.1|4136
1583715600000|2020-03-09 01:00:00|160141.9|159881.5|166767|165674.2|170878|169599.8|160120.2|159775.6|5643
1583719200000|2020-03-09 02:00:00|166765.5|165673|162478.5|162120.3|167384.2|166050.3|162252.2|161186.4|6738
1583722800000|2020-03-09 03:00:00|162488.6|162133.1|162004.1|161304.1|162917.9|162285.1|160392.1|159692.1|4342
1583726400000|2020-03-09 04:00:00|162093.4|161490.9|162588.8|161957.5|163037|162341.5|161898.1|161198.1|6191
1583730000000|2020-03-09 05:00:00|162616.7|161953.1|162605|161952.7|162667.5|162215.2|161779.9|161386.6|6489
1583733600000|2020-03-09 06:00:00|162611.3|161930.8|162046.4|161741.9|163562.4|162961.5|161966.3|161556|7977
1583737200000|2020-03-09 07:00:00|162048|161730.6|161678.2|161350|163505.9|163266.3|161647.8|161326.2|9643
1583740800000|2020-03-09 08:00:00|161646|161350.1|160284.6|160147.1|162174.5|161860.1|160280.3|160141.3|8177
1583744400000|2020-03-09 09:00:00|160290.7|160160.7|159889.3|159703.6|160696.9|160506.9|159143.4|158979.7|7433
1583748000000|2020-03-09 10:00:00|159897.7|159704|159938.7|159808.7|159986.4|159863.1|159314.8|159111.8|7113
1583751600000|2020-03-09 11:00:00|159938.6|159808.6|160130.5|159976.5|161168.2|160899.9|159391.8|159228.7|7270
1583755200000|2020-03-09 12:00:00|160124.3|159993.9|158887.6|158730.6|160362.2|160087.5|158860.9|158675.6|8232
1583758800000|2020-03-09 13:00:00|158879.1|158726.8|159984.7|159583.7|161190.9|160927.6|158690.2|158536.7|9126
1583762400000|2020-03-09 14:00:00|160011.4|159638.1|159546|159349.9|160336.9|160137.7|159187.1|158933.8|9625
1583766000000|2020-03-09 15:00:00|159539.4|159341.3|159516.4|159351.8|159674|159540.4|158846.8|158704|9039
1583769600000|2020-03-09 16:00:00|159513.3|159358.4|160734.7|160480|161044.9|160954.9|159511.7|159347.2|8852
1583773200000|2020-03-09 17:00:00|160732.6|160492.6|162529.2|162255.1|162595|162284.5|160126.3|159724.2|7130
1583776800000|2020-03-09 18:00:00|162528.7|162254.9|161987.9|161777.2|162814.7|162638.5|161919.6|161264|5745
1583780400000|2020-03-09 19:00:00|161986.4|161777.1|162000.9|161645.2|162918.9|162685.1|161846.9|161175.4|6149
1583784000000|2020-03-09 20:00:00|162014.1|161645.8|161209.8|160509.8|162186|161981.1|161103.6|160403.6|4236
1583787600000|2020-03-09 21:00:00|161206.9|160506.9|161385|160685|161403.5|160703.5|161202.3|160502.3|1054
1583791200000|2020-03-09 22:00:00|161381.9|160681.9|161234.8|160534.8|161574|160906.9|161134.1|160434.1|2175
1583794800000|2020-03-09 23:00:00|161235.8|160535.8|160717.4|160434.3|161337.2|160637.2|160674.3|160239.3|2629
1583798400000|2020-03-10 00:00:00|160725.8|160436.2|161167.8|160467.8|161664.8|160964.8|160667.6|160345.9|3177
1583802000000|2020-03-10 01:00:00|161221.6|160521.6|160399.6|159699.6|161320.6|160620.6|159844.2|159144.2|3995
1583805600000|2020-03-10 02:00:00|160345.9|159645.9|159914.9|159333.3|160480.5|159780.5|159639.4|159193.7|4183
1583809200000|2020-03-10 03:00:00|159925.5|159322.7|159609|159471|160013.8|159676.8|159564|159172.8|4967
1583812800000|2020-03-10 04:00:00|159569.7|159286.7|159670.1|159013.4|159950.4|159530.6|159097.1|158806.8|5403
1583816400000|2020-03-10 05:00:00|159631.1|158978.2|158995|158513.3|159674.6|159180|158323|158026.9|6126
1583820000000|2020-03-10 06:00:00|158948.8|158549.9|159139.7|158854.7|159604|159319.6|158702.5|158466.1|4587
1583823600000|2020-03-10 07:00:00|159182|158862.2|160268.1|160132.2|160491.4|160294.7|159007.4|158746.2|7230
1583827200000|2020-03-10 08:00:00|160256.2|160126.2|158647.5|158486.3|160285.2|160141.5|158630.7|158485.4|8955
1583830800000|2020-03-10 09:00:00|158652.2|158484.7|158418.4|158186.7|159064.5|158885.8|158283.4|158131.9|8232
1583834400000|2020-03-10 10:00:00|158434.6|158176.1|158289.3|158107.1|158791.1|158593.1|157645.3|157443.8|7051
1583838000000|2020-03-10 11:00:00|158283.5|158101.4|158633|158449.4|158658.6|158463.2|158002.4|157869|7203
1583841600000|2020-03-10 12:00:00|158635.3|158447.3|159252.2|159013.4|159481.2|159351.2|158519.7|158389.7|8665
1583845200000|2020-03-10 13:00:00|159247|159022.2|159468.9|159317.8|159894.8|159764.8|158990.7|158811.7|8888
1583848800000|2020-03-10 14:00:00|159484.1|159333.6|160718.4|160588.4|160905.5|160793.3|159449|159304.4|9396
1583852400000|2020-03-10 15:00:00|160716.7|160583.7|161147.8|161017.8|161149.3|161046.1|160107.3|159981.7|9320
1583856000000|2020-03-10 16:00:00|161130.3|161040.3|160582.4|160424.2|161130.3|161040.3|159956.1|159821.9|8949
1583859600000|2020-03-10 17:00:00|160562.5|160418|159628.8|159492|160864.8|160555.6|159247.6|159117.5|8189
1583863200000|2020-03-10 18:00:00|159626.6|159490.5|159765.1|159441.9|160385.8|160100.5|159255.1|159073.8|6784
1583866800000|2020-03-10 19:00:00|159769|159443.1|159496.1|159247.7|159790.3|159479.9|158692|158452.4|6818
1583870400000|2020-03-10 20:00:00|159487.1|159259|159558.7|159318.2|159724|159420|159418.4|159138.9|5496
1583874000000|2020-03-10 21:00:00|159558.4|159318.8|160184.4|159484.4|160304.5|159628|159447|159088.9|2592
1583877600000|2020-03-10 22:00:00|160171|159471|159662.1|159284.6|160261.9|159794.5|159648.1|159197|4053
1583881200000|2020-03-10 23:00:00|159653.6|159282.9|159890.2|159365.5|160089.6|159584.7|159492|159178.3|3344
1583884800000|2020-03-11 00:00:00|159914.7|159304.7|160437.7|159737.7|160513.6|159992.9|159680.9|159105.7|4172
1583888400000|2020-03-11 01:00:00|160442.1|159742.1|160336.9|159636.9|160499.6|159799.6|160110.1|159457.5|4700
1583892000000|2020-03-11 02:00:00|160337.7|159637.7|159869.4|159476.8|160475.1|159775.1|159778|159358.6|4091
1583895600000|2020-03-11 03:00:00|159837.9|159480.6|159698.2|159449.1|159928.7|159624|159580.6|159371.6|3219
1583899200000|2020-03-11 04:00:00|159697.2|159450.1|160333|159644.1|160476.5|159993.2|159587.8|159343.6|3116
1583902800000|2020-03-11 05:00:00|160258|159669.1|160511.3|160192.3|160613.2|160352.6|159923.2|159471|5708
1583906400000|2020-03-11 06:00:00|160503|160198.6|160271.7|160141.7|160540.6|160340.4|160071.8|159610.7|4556
1583910000000|2020-03-11 07:00:00|160290|160154.1|159795.6|159577|160436.8|160243.5|159651.2|159429.3|7058
1583913600000|2020-03-11 08:00:00|159787.9|159593.3|160327.3|160197.3|161027.2|160897.2|159664.9|159534.6|8124
1583917200000|2020-03-11 09:00:00|160337.1|160195.1|160909.5|160672.9|160932|160785.1|160329.8|160180|7821
1583920800000|2020-03-11 10:00:00|160909|160672.2|160715.4|160535.2|161086.3|160960.3|160370.1|160234.2|7258
1583924400000|2020-03-11 11:00:00|160696.8|160558.3|160700.4|160610.4|160744.2|160623.7|160404.6|160280|6813
1583928000000|2020-03-11 12:00:00|160700.7|160610.7|161056.8|160966.8|161522.5|161312.7|160441.4|160186.1|8204
1583931600000|2020-03-11 13:00:00|161054.9|160964.9|160531.3|160441.3|161056.7|160966.7|160090.1|160000.1|8855
1583935200000|2020-03-11 14:00:00|160526.6|160436.6|161179.5|161089.5|161465.7|161375.7|160235.2|160145.2|8973
1583938800000|2020-03-11 15:00:00|161167.3|161077.3|161492.6|161402.6|161779.3|161689.3|160997.5|160907.5|8884
1583942400000|2020-03-11 16:00:00|161501.6|161411.6|161479|161389|161884.7|161794.7|161171.1|161081.1|8253
1583946000000|2020-03-11 17:00:00|161494.5|161404.5|162119|161711.7|162205.3|162115.3|161402.3|161265.5|7374
1583949600000|2020-03-11 18:00:00|162109.5|161700.6|162376.9|162286.9|162586.8|162496.8|161900.1|161672|8109
1583953200000|2020-03-11 19:00:00|162357.3|162267.3|162104.5|161878.7|162996.1|162906.1|161808|161506.7|7632
1583956800000|2020-03-11 20:00:00|162106.1|161876.8|162118.2|161876.4|162513.7|162306.4|161934.9|161626.2|5518
1583960400000|2020-03-11 21:00:00|162183.8|161820.5|162547.1|161977.2|162680.5|162129|162052.6|161820.5|1655
1583964000000|2020-03-11 22:00:00|162559.9|161993.7|162522.2|161822.2|162670.3|162122.4|162381.2|161736.1|3769
1583967600000|2020-03-11 23:00:00|162517.5|161817.5|162967.1|162299.5|163041.3|162500.9|162386.7|161760.5|3875
1583971200000|2020-03-12 00:00:00|162939.9|162304|162819.7|162491.2|163234.8|163046.1|162766|162211|4478
1583974800000|2020-03-12 01:00:00|162822.2|162489.3|164176.3|163476.3|164534.5|164141.7|162663.1|162430.9|5497
1583978400000|2020-03-12 02:00:00|164151|163451|164708.2|164230.9|164788.5|164476.5|164032.6|163332.6|5266
1583982000000|2020-03-12 03:00:00|164679.4|164153.2|164424|164007.8|164863.5|164399.9|164424|163935.7|4003
1583985600000|2020-03-12 04:00:00|164460.8|164008.5|164118.8|163543.3|164792.2|164092.2|164015.5|163401.9|4324
1583989200000|2020-03-12 05:00:00|164139.9|163521.5|163861.5|163161.5|164409|163957.1|163593.7|162893.7|4829
1583992800000|2020-03-12 06:00:00|163994.2|163294.2|164042.2|163733.2|164938.4|164451.9|163870.3|163195|5797
1583996400000|2020-03-12 07:00:00|164037.3|163727|164072.4|163982.4|164242.4|164147.3|163323|162873.2|6988
1584000000000|2020-03-12 08:00:00|164068.2|163978.2|164203.3|164113.3|164863.8|164773.8|163526.4|163436.4|7506
1584003600000|2020-03-12 09:00:00|164203.6|164113.6|163900.5|163810.5|164697.9|164577.1|163573|163483|7236
1584007200000|2020-03-12 10:00:00|163900.3|163810.3|164018.6|163888.6|164226.2|164116.7|163086.9|162957.3|7344
1584010800000|2020-03-12 11:00:00|164076.4|163821.7|164310.9|164220.9|164709.5|164588.7|163902.9|163778.4|7717
1584014400000|2020-03-12 12:00:00|164311.9|164221.9|164372|164242|165013.8|164851.7|164233|164001.4|8617
1584018000000|2020-03-12 13:00:00|164377.1|164247.1|164852|164536|165496.6|165345.9|163731.5|163601.5|7961
1584021600000|2020-03-12 14:00:00|164852.6|164584.3|164900.8|164708.5|165611|165310.6|164624.2|164425|7851
1584025200000|2020-03-12 15:00:00|164961.9|164712.5|165482.1|165352.1|165548|165441.1|164523.1|164391|8162
1584028800000|2020-03-12 16:00:00|165484.2|165354.2|162894.6|162666.6|165989.7|165828.5|162548.8|162024|8185
1584032400000|2020-03-12 17:00:00|162886.1|162675|163905.6|163563.9|164544.8|164257.9|160644.8|160484.9|7328
1584036000000|2020-03-12 18:00:00|163913.3|163581.6|164493.9|164208.7|165468.7|164988.1|163912.1|163513.4|6244
1584039600000|2020-03-12 19:00:00|164625.8|164495.8|164530.7|164166|165307.3|164991.3|164177.8|163844.2|6228
1584043200000|2020-03-12 20:00:00|164537.8|164152.4|165697.8|165151.1|165994.2|165459.7|164525|164152.4|3851
1584046800000|2020-03-12 21:00:00|165693.6|165149.1|165708.6|165008.6|165960.4|165260.4|165554.1|164939.4|1114
1584050400000|2020-03-12 22:00:00|165622|165194|165678.4|165172.8|166291.2|165960.1|165462|164986.5|4169
1584054000000|2020-03-12 23:00:00|165708.8|165198.7|166088.8|165459.4|166215|165815|165560|165052|3518
1584057600000|2020-03-13 00:00:00|166081|165473|165806.7|165106.7|166272.1|165841.3|165794.1|165094.1|3256
1584061200000|2020-03-13 01:00:00|165810.9|165110.9|166108|165448.8|166435.5|166109.8|165496|165047.4|4813
1584064800000|2020-03-13 02:00:00|166111|165454.2|166182.4|165749.2|166364.3|165892|165968.1|165391.5|4000
1584068400000|2020-03-13 03:00:00|166182.7|165749.6|166247.2|165888.7|166343.5|166017.8|165901.9|165487|3991
1584072000000|2020-03-13 04:00:00|166163.2|165923|165634.1|165240.3|166337|165955.8|165480.3|165106.1|4930
1584075600000|2020-03-13 05:00:00|165630.7|165237|164377.3|164155.7|165980.1|165365|163778.5|163078.5|4990
1584079200000|2020-03-13 06:00:00|164403|164019|164799.5|164571.7|166006.2|165504.9|164362|163953|5901
1584082800000|2020-03-13 07:00:00|164780.6|164557.4|163440.5|163307.1|164958|164819.3|162702.3|162307.2|8087
1584086400000|2020-03-13 08:00:00|163454.5|163297.7|163280.2|163150.2|163604|163359.5|162559|162382|7342
1584090000000|2020-03-13 09:00:00|163279.9|163133.8|161905.2|161692.6|163771|163578.6|161372.7|161206.2|7939
1584093600000|2020-03-13 10:00:00|161902|161655|161862.5|161732.5|162279.8|162136.8|161578.4|161425|7194
1584097200000|2020-03-13 11:00:00|161851.4|161719.9|160978.9|160636.3|162346|162179|160856.7|160495|7278
1584100800000|2020-03-13 12:00:00|160975.1|160630|161068.6|160938.6|161653|161461.1|160286.4|160121.3|8461
1584104400000|2020-03-13 13:00:00|161060.7|160930.7|162670.2|162434.7|163038.9|162895.7|160908.6|160751.6|8847
1584108000000|2020-03-13 14:00:00|162697.2|162447.7|162165.9|161949.7|162807.3|162462.4|161455.2|161287.1|8954
1584111600000|2020-03-13 15:00:00|162170|161954|163660.1|163503.2|163829.3|163697.5|161920.2|161778.3|8340
1584115200000|2020-03-13 16:00:00|163641.7|163498.1|163108.4|162967.3|164129.3|163968.7|162565.7|162379|8511
1584118800000|2020-03-13 17:00:00|163108.6|162963.4|163055.6|162689.4|163536.3|163354.6|162468.6|162255|8050
1584122400000|2020-03-13 18:00:00|163061.6|162689.6|162875.1|162175.1|163557.8|163212.1|162583|162127.3|8697
1584126000000|2020-03-13 19:00:00|162897.5|162197.5|161919.6|161331.2|163551.5|162853.4|161818|161251.7|6873
1584129600000|2020-03-13 20:00:00|161984.8|161347.2|162831|162131|163254.9|162669.9|161048.5|160348.5|2726
1584306000000|2020-03-15 21:00:00|164432.5|163677.5|160806.6|160262.7|164432.5|163677.5|160805|160194.8|2510
1584309600000|2020-03-15 22:00:00|160812.2|160252.8|164559|163955.5|164862.1|164115|160666.7|160069|2456
1584313200000|2020-03-15 23:00:00|164571.7|163952.5|163145.7|162445.7|164750|164141.1|162891.3|162191.3|3914
1584316800000|2020-03-16 00:00:00|163145.4|162445.4|162628|162187.5|163405.2|162876.5|162578.5|162051.6|3768
1584320400000|2020-03-16 01:00:00|162628.4|162187.9|163593|162893|163745|163045|162572.4|161948.4|2016
1584324000000|2020-03-16 02:00:00|163599|162899|163752.3|163052.3|163778.8|163078.8|163212.7|162512.7|860
1584327600000|2020-03-16 03:00:00|163728.3|163028.3|163525.9|163081.8|163837.6|163168.9|162969.8|162269.8|2817
1584331200000|2020-03-16 04:00:00|163542.3|163098.3|163437.9|162737.9|163948.5|163248.5|163384.2|162684.2|1968
1584334800000|2020-03-16 05:00:00|163431.4|162731.4|164012.4|163523.9|164165|163823.4|163426.8|162726.8|3469
1584338400000|2020-03-16 06:00:00|164015.6|163542.9|164830.8|164333.7|165078.9|164701.1|163945.3|163485.7|4722
1584342000000|2020-03-16 07:00:00|164840.4|164389|166002.2|165747.5|166154.2|165986.4|164762.6|164317.4|7377
1584345600000|2020-03-16 08:00:00|166001.1|165748.4|166927.8|166837.8|167373.4|166929.9|165344.4|165031.8|7787
1584349200000|2020-03-16 09:00:00|166928.9|166838.9|166745.1|166559.6|167557.8|167410.7|166108.5|165718|7408
1584352800000|2020-03-16 10:00:00|166788|166504|166932.7|166753.3|167477.2|167265.1|166086.5|165775.8|7293
1584356400000|2020-03-16 11:00:00|166945.1|166737.3|166432.4|166302.4|167336|166966.7|166319.7|166139.2|6368
1584360000000|2020-03-16 12:00:00|166418.8|166288.8|167019.1|166889.1|167086|166950.7|166208|166020|7893
1584363600000|2020-03-16 13:00:00|167026.4|166890.8|166932.6|166788.1|167080|166947.4|166157.8|165886|8496
1584367200000|2020-03-16 14:00:00|166928|166798|165880.4|165750.4|166955.3|166825.2|165827|165673.6|9033
1584370800000|2020-03-16 15:00:00|165881|165751|165550.6|165396.1|166134.3|165968|164935.5|164805.5|8649
1584374400000|2020-03-16 16:00:00|165564.4|165432.8|166751.4|166515.6|166927|166743.9|165437|165259.5|7869
1584378000000|2020-03-16 17:00:00|166772|166563|166524|166324.5|166845.7|166629.6|165855|165497|8068
1584381600000|2020-03-16 18:00:00|166533.1|166363|166915.6|166589.5|167107.9|166928|165884|165563|6503
1584385200000|2020-03-16 19:00:00|166914.1|166525|166591|166171.8|167374|167115|166553.3|166085.7|8128
1584388800000|2020-03-16 20:00:00|166652.9|166132.7|167137.8|166900.8|167433.2|167058.5|166342.2|166110.6|3359
1584392400000|2020-03-16 21:00:00|167140.3|166903.2|166994.7|166294.7|167335|166975|166994.7|166294.7|1553
1584396000000|2020-03-16 22:00:00|167034.1|166334.1|166911.1|166211.1|167342.5|166642.5|166690.6|165990.6|1247
1584399600000|2020-03-16 23:00:00|166852.2|166152.2|166440.5|165740.5|166911.4|166211.4|166321.5|165621.5|1669
1584403200000|2020-03-17 00:00:00|166496|165796|166345.4|165645.4|166689.9|165990.7|166252.7|165552.7|1557
1584406800000|2020-03-17 01:00:00|166328|165628|166657.3|166196.1|167101.7|166401.7|165625.2|164946.1|1617
1584410400000|2020-03-17 02:00:00|166670|166208.6|166186.4|165486.4|166766.7|166219.6|165556.9|164856.9|1164
1584414000000|2020-03-17 03:00:00|166186.3|165486.3|166336.2|165636.2|166523.2|165823.2|166164.5|165464.5|2583
1584417600000|2020-03-17 04:00:00|166342|165642|165478.3|164778.3|166535.2|165835.2|165349|164649|2002
1584421200000|2020-03-17 05:00:00|165483.8|164811.8|165389.9|164989.4|165605.7|165180.6|165317.8|164702.7|3920
1584424800000|2020-03-17 06:00:00|165388.3|164990|165743.3|165165.3|166871.1|166171.1|165338.3|164725.9|5088
1584428400000|2020-03-17 07:00:00|165782.7|165131.4|164733.6|164643.6|166421.7|165721.7|164380.1|164221|7066
1584432000000|2020-03-17 08:00:00|164734.7|164644.7|165783.8|165693.8|166113.5|166023.5|164474.5|164304.7|7255
1584435600000|2020-03-17 09:00:00|165783.9|165693.9|166084.1|165857.8|166548.9|166458.9|165630.6|165402.1|7402
1584439200000|2020-03-17 10:00:00|166083.9|165857.6|165989.5|165899.5|166426.3|166336.3|165497.7|165291.1|8000
1584442800000|2020-03-17 11:00:00|165990|165900|167157.6|167067.6|167477.4|167186.9|165874.8|165730.9|7527
1584446400000|2020-03-17 12:00:00|167166.6|167076.6|166406.2|166316.2|167374.5|167284.5|166282.1|166161.3|8007
1584450000000|2020-03-17 13:00:00|166406.4|166316.4|166803.9|166713.9|166826.6|166721.4|164854|164616.1|8070
1584453600000|2020-03-17 14:00:00|166814.9|166724.9|166477.4|166347.4|166888.5|166798.5|165579|165448.5|9558
1584457200000|2020-03-17 15:00:00|166479.6|166349.6|165980.6|165890.6|166870.7|166660.8|165589.7|165438.3|9659
1584460800000|2020-03-17 16:00:00|165978.9|165888.9|166157.6|166027.6|166736.5|166485.8|165586.2|165496.2|8776
1584464400000|2020-03-17 17:00:00|166159.1|166029.1|166023|165643|166395.7|166305.7|165900.8|165603.6|9295
1584468000000|2020-03-17 18:00:00|166019.5|165653.2|166003.2|165652.2|166122.7|165967.8|165823.4|165585.4|9225
1584471600000|2020-03-17 19:00:00|166012.2|165651.7|166102.3|165799.4|166488.2|166374.8|165926.8|165611.5|8067
1584475200000|2020-03-17 20:00:00|166110.8|165805.8|166412.2|165712.2|166504.4|165933.1|165897.9|165392.6|2892
1584478800000|2020-03-17 21:00:00|166407.1|165707.1|166319.3|165619.3|166557.6|165991.1|166319.3|165619.3|1466
1584482400000|2020-03-17 22:00:00|166170|165470|166426|165726|166571.8|165871.8|166006|165306|89
1584486000000|2020-03-17 23:00:00|166332|165632|165840.6|165140.6|166717|166053.1|165503.1|164803.1|242
1584489600000|2020-03-18 00:00:00|166386.3|165686.3|166347|165647|166579.9|165907.2|166090.1|165390.1|560
1584493200000|2020-03-18 01:00:00|166255.8|165555.8|166101.3|165491.7|166453.6|165753.6|166075.4|165403.6|609
1584496800000|2020-03-18 02:00:00|166173.8|165473.8|166021.3|165321.3|166296.4|165667.5|165822.5|165122.5|4287
1584500400000|2020-03-18 03:00:00|166023.8|165323.8|165975.4|165748|166195.6|165809.8|165760.8|165243.9|4807
1584504000000|2020-03-18 04:00:00|165983.1|165756.1|166203.8|165697|166248.6|165850.6|165656.8|165245.9|4974
1584507600000|2020-03-18 05:00:00|166204.1|165708.5|166932.2|166487.2|167043.9|166541.5|166103|165548.1|4435
1584511200000|2020-03-18 06:00:00|166955.6|166495.6|166867.3|166493.6|167346.2|167129.4|166844.4|166415.9|4583
1584514800000|2020-03-18 07:00:00|166877.8|166462.6|168145.7|167670.8|168512.9|168349.2|166868.8|166462.6|7605
1584518400000|2020-03-18 08:00:00|168206.6|167652.6|168555.9|168465.9|168576.7|168486.7|167400.6|167310.6|7409
1584522000000|2020-03-18 09:00:00|168549.6|168459.6|168513.2|168423.2|169045.4|168955.4|168450.7|168279.2|7552
1584525600000|2020-03-18 10:00:00|168519.8|168429.8|169701.5|169386.1|169772.1|169598.3|168065.3|167938.8|6795
1584529200000|2020-03-18 11:00:00|169721.1|169416.6|170425.9|170335.9|170525.6|170374.8|169381.2|169291.2|6747
1584532800000|2020-03-18 12:00:00|170418.5|170328.5|170279.2|170189.2|171183.8|171031.8|169627.6|169512.5|8484
1584536400000|2020-03-18 13:00:00|170273.2|170183.2|169584.9|169494.9|170660.6|170366.9|169354.6|169023.8|8785
1584540000000|2020-03-18 14:00:00|169589.8|169499.8|170728.8|170638.8|170906.6|170737.8|169094.3|169004.3|9152
1584543600000|2020-03-18 15:00:00|170730.9|170640.9|171137.2|171047.2|171338.4|171177.4|170213|170042.9|9173
1584547200000|2020-03-18 16:00:00|171143.2|171053.2|172346.9|172037.2|172465.6|172056.4|170987.5|170736.7|8449
1584550800000|2020-03-18 17:00:00|172369|172004.2|171800.6|171440.8|172972|172609.2|171698.5|171342.9|7898
1584554400000|2020-03-18 18:00:00|171794.9|171441.2|171874.9|171471.1|174455.4|174062.8|171628.3|171117.7|7170
1584558000000|2020-03-18 19:00:00|171897.1|171479|171083.7|170746.1|172908|172430|170454|169896|7049
1584561600000|2020-03-18 20:00:00|171082.9|170747.5|171161.6|170815.8|171781|171288.9|171004|170443.6|2784
1584565200000|2020-03-18 21:00:00|171176.2|170811.4|172117|171507|172418.3|171718.3|171176.2|170645.1|1580
1584568800000|2020-03-18 22:00:00|172105|171507.3|172483|171783|172483|171783|172088|171471.5|12
1584572400000|2020-03-18 23:00:00|171287.4|170587.4|171302.9|170602.9|171303|170603|171287.4|170587.4|6
1584576000000|2020-03-19 00:00:00|172707.9|172007.9|172778.5|172078.5|173991.7|173390.9|172213.2|171612.5|1609
1584579600000|2020-03-19 01:00:00|173122.5|172422.5|173843.4|173143.4|173968.2|173268.2|172768|172068|721
1584583200000|2020-03-19 02:00:00|173961.1|173261.1|174935.6|174235.6|174938.1|174273.1|173959.6|173259.6|5228
1584586800000|2020-03-19 03:00:00|174957.4|174261.9|175007|174307|175327.4|174627.4|174631.9|173931.9|1614
1584590400000|2020-03-19 04:00:00|175112.1|174412.1|175260.8|174560.8|175790.8|175277.6|174734.9|174034.9|3970
1584594000000|2020-03-19 05:00:00|175277.8|174577.8|175326|174638.3|175700|175157.5|175055.6|174459|4208
1584597600000|2020-03-19 06:00:00|175325.7|174637.8|174612.8|174019.2|175553.8|175055.1|174122.7|173739.1|5435
1584601200000|2020-03-19 07:00:00|174589.3|174040.5|174968.2|174545.4|175159.4|174766.3|173627|173418.8|7680
1584604800000|2020-03-19 08:00:00|174996.9|174562.9|173052.7|172808.1|175010.2|174606.6|172718.5|172367.2|7846
1584608400000|2020-03-19 09:00:00|173061.8|172794.1|173131.6|173041.6|173477|173094|171912.7|171438.3|6939
1584612000000|2020-03-19 10:00:00|173130.6|173040.6|174061.8|173681|174260.1|173952.7|172744.1|172538.7|6971
1584615600000|2020-03-19 11:00:00|174007.3|173781.2|173638.2|173395.6|174422.1|174234|173537.8|173253.2|7458
1584619200000|2020-03-19 12:00:00|173665.7|173398.9|173205.1|172835.1|174396.3|174107.4|172800.9|172338.4|7771
1584622800000|2020-03-19 13:00:00|173219.2|172840.6|172748.5|172237.1|173692.7|173275.6|171424.5|171074.8|8452
1584626400000|2020-03-19 14:00:00|172698|172225.8|174029.4|173899.4|174763.5|174556.6|172464.9|172070.4|9163
1584630000000|2020-03-19 15:00:00|174072.4|173921.9|173838|173572|174161|173980|172096.4|171905|8721
1584633600000|2020-03-19 16:00:00|173949.1|173734.4|174290.2|174029|174397.5|174131.1|173653|173407.1|8047
1584637200000|2020-03-19 17:00:00|174195.4|174023.5|174747|174538.7|174995|174772|174105|173839|8149
1584640800000|2020-03-19 18:00:00|174753.6|174544|174697.9|174471.5|175085|174879.2|174565.5|174229|8462
1584644400000|2020-03-19 19:00:00|174729.3|174466.7|174335|174012.7|175638|175400|173845|173548|7067
1584648000000|2020-03-19 20:00:00|174342.3|174013.6|175006.3|174306.3|175359.1|174785.3|174004|173768.7|1690
1584651600000|2020-03-19 21:00:00|175011.3|174311.3|174138.1|173438.1|175564.6|174311.3|173739.2|173039.2|1115
1584655200000|2020-03-19 22:00:00|174285.8|173585.8|174565|173865|174706.4|174006.4|173612.7|172912.7|189
1584658800000|2020-03-19 23:00:00|174489.6|173789.6|174295|173595|174682.5|173982.5|174172.7|173472.7|1801
1584662400000|2020-03-20 00:00:00|174340.5|173640.5|174523.4|174001.3|174747|174073.9|174157.8|173457.8|3227
1584666000000|2020-03-20 01:00:00|174516.6|174008.5|173734.7|173034.7|174740.4|174109|173485.4|172890.9|4214
1584669600000|2020-03-20 02:00:00|173733.9|173033.9|173261.1|172836.8|174056.2|173356.2|173194.7|172677.5|5057
1584673200000|2020-03-20 03:00:00|173260.6|172837.2|173725|173025|174303.1|173603.1|173233.9|172763.5|3324
1584676800000|2020-03-20 04:00:00|173721.3|173021.3|173821|173121|174225.3|173525.3|173717.6|173017.6|2471
1584680400000|2020-03-20 05:00:00|173815.3|173115.3|173886.7|173433.4|174270.9|173622.3|173603.9|172995.4|4882
1584684000000|2020-03-20 06:00:00|173884.2|173314.7|173323.2|172623.2|174956.7|174256.7|172933|172294.9|5376
1584687600000|2020-03-20 07:00:00|173321.6|172621.6|172213.6|171969.4|173937.4|173237.4|171695.1|171537.2|7676
1584691200000|2020-03-20 08:00:00|172217.5|171977.4|172908.4|172818.4|173203.4|173093.3|171594.9|171450.6|7756
1584694800000|2020-03-20 09:00:00|172906.2|172816.2|173086.7|172815|173793|173558.9|172422.3|172245.5|6946
1584698400000|2020-03-20 10:00:00|173051.5|172783.2|173347.8|173130.4|173835.8|173677.5|172798.2|172520.7|6578
1584702000000|2020-03-20 11:00:00|173333.5|173081.3|172969.5|172716.7|174804|174494.7|172795.6|172424.8|6382
1584705600000|2020-03-20 12:00:00|172968.9|172728|173848.3|173666.5|174111|173732.1|172229.7|172089|7387
1584709200000|2020-03-20 13:00:00|173846.2|173697.7|174962.3|174644.7|175217.4|175057.1|172912.8|172653|8214
1584712800000|2020-03-20 14:00:00|174958.8|174643.9|173644.4|173425.3|174958.8|174643.9|173151|172891|9372
1584716400000|2020-03-20 15:00:00|173682|173420|175209.8|175035.4|175891.6|175605.5|173489.7|173299.7|9079
1584720000000|2020-03-20 16:00:00|175198.4|175012.4|175016.3|174507.5|175945|175559.7|174597.2|174324.4|8166
1584723600000|2020-03-20 17:00:00|175002.5|174518.8|175007.8|174813.1|175379.5|175148.4|174687|174271|7755
1584727200000|2020-03-20 18:00:00|175005.7|174812.7|175216.1|174665|175384.4|175038.1|174821.8|174484.7|7331
1584730800000|2020-03-20 19:00:00|175197|174804|176352.5|175882.1|176536.7|176123|175115.9|174565|6490
1584734400000|2020-03-20 20:00:00|176351.5|175870.8|176200|175500|176677.2|175980|175426.1|174726.1|4161
1584910800000|2020-03-22 21:00:00|175837.5|175262.5|175894.3|175594.4|176156.7|175663|175831.9|175171.5|1442
1584914400000|2020-03-22 22:00:00|175906.5|175581.8|177500|177267.2|177716.7|177316.5|175846.5|175451.4|3585
1584918000000|2020-03-22 23:00:00|177415.9|177285.9|177290|176720|177730|177308.3|177000|176503|3441
1584921600000|2020-03-23 00:00:00|177356.5|176656.5|177328|176628|177554.2|176959.6|176917.3|176217.3|3193
1584925200000|2020-03-23 01:00:00|177328.2|176628.2|177333.3|176633.3|177589|176912.5|176904.1|176204.1|4690
1584928800000|2020-03-23 02:00:00|177334.6|176634.6|177435.9|176735.9|177723.7|177161.7|177223.2|176582.5|5816
1584932400000|2020-03-23 03:00:00|177407.7|176707.7|177418.6|176718.6|177562|176967.9|176921.3|176239.5|4434
1584936000000|2020-03-23 04:00:00|177418.2|176718.2|177439.7|177167.4|177565.7|177298.6|177270|176675.9|2842
1584939600000|2020-03-23 05:00:00|177435.6|177154.3|177334.6|177004.5|177944.1|177357.9|177233|176764.5|3769
1584943200000|2020-03-23 06:00:00|177331.6|177014.7|177791.1|177241.8|177959.1|177535|176978.6|176570.8|5065
1584946800000|2020-03-23 07:00:00|177747.5|177160|178588|178296.7|179178.6|178881.5|177602.2|177052.7|6777
1584950400000|2020-03-23 08:00:00|178578.4|178294.9|177253.5|177163.5|178688.8|178537.7|176888.2|176762.5|7531
1584954000000|2020-03-23 09:00:00|177243.4|177153.4|177186|176859.6|177844.5|177649|176923.1|176793.7|7189
1584957600000|2020-03-23 10:00:00|177188|176874.6|177270|177180|177700.7|177610.7|176863.3|176745.2|6751
1584961200000|2020-03-23 11:00:00|177259|177169|177495.9|177405.9|178124.3|178034.3|177116.4|176897.6|6766
1584964800000|2020-03-23 12:00:00|177494.3|177404.3|176794.6|176704.6|177731.5|177567.2|175148.5|174961.8|8786
1584968400000|2020-03-23 13:00:00|176798.3|176708.3|176000.8|175741|177511.7|177326.5|175950.8|175678.9|9052
1584972000000|2020-03-23 14:00:00|176002.9|175733.6|177362.4|177272.4|177516.5|177306.4|175930.8|175675.6|9461
1584975600000|2020-03-23 15:00:00|177362.3|177272.3|177866.3|177638.7|178197.3|178007.8|177134.5|176839.9|9430
1584979200000|2020-03-23 16:00:00|177875.1|177634.1|177184.6|176952.8|178075.9|177708.5|177048.1|176892.3|8866
1584982800000|2020-03-23 17:00:00|177132.3|177002.3|176592.9|176502.9|177248.9|177040.9|176555.5|176400.3|8400
1584986400000|2020-03-23 18:00:00|176591.5|176501.5|178133.8|177795.6|178171.3|177873.8|176579.7|176393|7875
1584990000000|2020-03-23 19:00:00|178148.5|177815.5|178161.3|178031.3|178338|178068.9|177393.4|177093.8|8011
1584993600000|2020-03-23 20:00:00|178157.4|178027.4|178511.4|178243.4|178664.6|178396.6|177885.7|177675.5|3930
1584997200000|2020-03-23 21:00:00|178512.1|178244.1|178453.6|178185.6|178579.8|178311.8|178280|178012|1137
1585000800000|2020-03-23 22:00:00|178528.7|178260.7|178234.5|177966.5|178592.5|178324.5|177895|177627|2015
1585004400000|2020-03-23 23:00:00|178238.5|177970.5|177845.2|177577.2|178324|178056|177649.8|177381.8|3266
1585008000000|2020-03-24 00:00:00|177807.2|177539.2|176905.3|176637.3|177954.3|177686.3|176817.2|176549.2|3374
1585011600000|2020-03-24 01:00:00|176904.7|176636.7|176877.2|176609.2|177175.8|176907.8|176533.2|176265.2|6320
1585015200000|2020-03-24 02:00:00|176864.6|176596.6|176494.9|176226.9|177106.8|176838.8|176224.8|175956.8|6148
1585018800000|2020-03-24 03:00:00|176496|176228|177072.8|176825.6|177261.6|176993.6|176407|176139|6455
1585022400000|2020-03-24 04:00:00|177075.3|176815|176884.2|176616.2|177275.1|177007.1|176792.5|176524.5|6388
1585026000000|2020-03-24 05:00:00|176882.5|176614.5|176737.3|176469.3|176897.6|176629.6|176300.3|176032.3|4745
1585029600000|2020-03-24 06:00:00|176736.7|176468.7|175908.2|175640.2|176801|176607.8|175664.6|175511.8|6029
1585033200000|2020-03-24 07:00:00|175953|175685|177371.4|177105.4|177402.9|177136.9|175884.5|175616.5|7094
1585036800000|2020-03-24 08:00:00|177338.5|177072.5|177377.9|177111.9|178123.4|177857.4|176677.9|176472|6232
1585040400000|2020-03-24 09:00:00|177401.2|177135.2|176327.8|176237.8|177749|177602.3|176234.1|176097.6|5974
1585044000000|2020-03-24 10:00:00|176328.8|176238.8|175918.8|175828.8|176424.3|176279.5|175338.8|175199.3|6355
1585047600000|2020-03-24 11:00:00|175920|175830|175962.4|175872.4|176796.4|176530.4|175676.7|175474.9|6082
1585051200000|2020-03-24 12:00:00|175964.7|175874.7|175982.5|175892.5|176803.4|176701.9|175846.5|175643.6|8365
1585054800000|2020-03-24 13:00:00|175983|175893|176122.5|175856.5|176301.2|176135.1|175444.2|175340|8754
1585058400000|2020-03-24 14:00:00|176134.8|175868.8|176260|176170|176296|176206|175289.6|175130.9|9797
1585062000000|2020-03-24 15:00:00|176257.8|176167.8|176689.8|176599.8|176988.1|176819.9|176030.7|175940.7|8927
1585065600000|2020-03-24 16:00:00|176684|176594|175054.7|174788.7|176781.2|176691.2|174497.7|174407.7|8764
1585069200000|2020-03-24 17:00:00|175029.3|174763.3|176136.8|175870.8|176240.9|175974.9|174696.2|174532.7|9556
1585072800000|2020-03-24 18:00:00|176136.6|175870.6|175116.2|174850.2|176418.3|176259|175086|174820|9684
1585076400000|2020-03-24 19:00:00|175130.2|174864.2|174864.2|174632.7|175408.3|175142.3|174817.3|174586.2|7524
1585080000000|2020-03-24 20:00:00|174814.7|174631.2|175366.9|175100.9|175460.3|175272.4|174814.7|174631.2|5961
1585083600000|2020-03-24 21:00:00|175306|175040|175295.7|175029.7|175636.5|175370.5|175176.4|174910.4|1986
1585087200000|2020-03-24 22:00:00|175294.2|175028.2|175322.1|175056.1|175437|175171|175175.2|174909.2|3613
1585090800000|2020-03-24 23:00:00|175323.9|175057.9|175446.6|175180.6|175446.6|175180.6|175178|174912|2194
1585094400000|2020-03-25 00:00:00|175470.5|175204.5|175597.7|175331.7|175638.1|175372.1|175148|174882|1893
1585098000000|2020-03-25 01:00:00|175400.1|175134.1|175486.5|175220.5|175665.2|175399.2|175044.6|174778.6|2963
1585101600000|2020-03-25 02:00:00|175415.7|175149.7|175772.2|175506.2|176196|175930|175260|174994|3959
1585105200000|2020-03-25 03:00:00|175766.6|175500.6|175887|175621|176109.7|175843.7|175579.9|175313.9|4100
1585108800000|2020-03-25 04:00:00|175825.1|175559.1|175697.2|175431.2|176091.4|175825.4|175466.6|175200.6|3999
1585112400000|2020-03-25 05:00:00|175698.8|175432.8|175343|175077|176358.2|176092.2|175207.3|174941.3|4970
1585116000000|2020-03-25 06:00:00|175356.4|175090.4|174217.5|173951.5|175716.8|175450.8|174048.9|173782.9|4777
1585119600000|2020-03-25 07:00:00|174221.2|173955.2|173662.9|173396.9|174568.8|174302.8|173065.2|172799.2|7116
1585123200000|2020-03-25 08:00:00|173657.8|173391.8|173671.4|173405.4|174201.1|174111.1|173186|173096|7882
1585126800000|2020-03-25 09:00:00|173608.5|173369.7|173372.4|173282.4|173827|173577.1|172581.2|172491.2|7220
1585130400000|2020-03-25 10:00:00|173384.8|173294.8|173946.2|173699.5|174590.6|174444.8|173350.6|173212.7|7629
1585134000000|2020-03-25 11:00:00|173890.4|173760.4|174210.4|174120.4|174521.5|174394.8|173763.4|173497.4|7085
1585137600000|2020-03-25 12:00:00|174198.6|174108.6|174173|173927.8|174289.6|174199.6|173803.8|173713.8|7685
1585141200000|2020-03-25 13:00:00|174188.5|173927.9|174837.9|174747.9|174866|174776|173838.1|173691|8826
1585144800000|2020-03-25 14:00:00|174843|174753|174681.6|174591.6|175419.2|175308.8|174577.7|174346|9621
1585148400000|2020-03-25 15:00:00|174682.6|174592.6|174175.3|174085.3|174787.2|174668.3|173924.3|173801|9282
1585152000000|2020-03-25 16:00:00|174175.7|174085.7|173620.8|173530.8|174337.1|174232.1|173393.6|173267.2|9486
1585155600000|2020-03-25 17:00:00|173613.8|173523.8|172690|172600|173699|173588.1|171853.2|171662.8|10600
1585159200000|2020-03-25 18:00:00|172688.8|172598.8|173032.2|172902.2|173319|173137.4|172413|172262.7|10004
1585162800000|2020-03-25 19:00:00|173123.1|172881.2|173382.7|173116.7|173422.4|173248.2|172866.2|172696.5|7425
1585166400000|2020-03-25 20:00:00|173389.3|173123.3|173512.4|173246.4|173587.7|173321.7|173058.4|172854.3|3807
1585170000000|2020-03-25 21:00:00|173500.6|173234.6|173498.6|173232.6|173865.1|173599.1|173095.8|172829.8|3245
1585173600000|2020-03-25 22:00:00|173490.7|173224.7|173423.1|173157.1|173648.5|173382.5|173019.1|172753.1|3803
1585177200000|2020-03-25 23:00:00|173460.8|173194.8|173041.3|172775.3|173540.3|173274.3|173000.4|172734.4|4186
1585180800000|2020-03-26 00:00:00|173064|172798|173206.7|172940.7|173252.9|172986.9|172790.1|172524.1|5150
1585184400000|2020-03-26 01:00:00|173217.4|172951.4|173650.7|173384.7|173723.8|173457.8|173123|172857|5574
1585188000000|2020-03-26 02:00:00|173666.9|173400.9|173795.3|173529.3|173962.3|173696.3|173377.8|173111.8|4956
1585191600000|2020-03-26 03:00:00|173808.7|173542.7|173825|173559|173953.8|173687.8|173516.1|173250.1|3998
1585195200000|2020-03-26 04:00:00|173824.6|173558.6|173836.2|173570.2|173872|173606|173711.4|173445.4|3069
1585198800000|2020-03-26 05:00:00|173859.9|173593.9|173962.8|173696.8|173962.9|173702.5|173758|173492|2320
1585202400000|2020-03-26 06:00:00|173962.9|173696.9|174881.1|174615.1|174963.3|174698.5|173847.5|173595.1|4727
1585206000000|2020-03-26 07:00:00|174882|174616|174765.3|174530.1|175174.2|175043.2|174631.7|174428.7|7677
1585209600000|2020-03-26 08:00:00|174771.7|174517.7|174594.6|174328.6|175126.6|175025.7|174527.8|174298.6|8407
1585213200000|2020-03-26 09:00:00|174597.4|174331.4|175642.3|175552.3|176216.4|175950.4|174318.9|174221.8|7916
1585216800000|2020-03-26 10:00:00|175643.5|175553.5|175056|174966|175687|175558.8|174721.1|174557.9|7850
1585220400000|2020-03-26 11:00:00|175056.7|174966.7|175224.2|174966.6|175538.4|175288.1|174862|174772|8830
1585224000000|2020-03-26 12:00:00|175221.8|174956.6|174536.9|174446.9|175484.3|175244|174458.1|174274.4|10080
1585227600000|2020-03-26 13:00:00|174547.1|174457.1|174384.7|174294.7|175109.2|174932.8|174008.7|173892.4|11676
1585231200000|2020-03-26 14:00:00|174366|174276|173981.1|173891.1|174662|174572|173771.9|173617.9|12364
1585234800000|2020-03-26 15:00:00|173970.4|173880.4|172730|172640|174061.3|173945.2|172719.2|172629.2|11291
1585238400000|2020-03-26 16:00:00|172728.2|172638.2|173152.1|173022.1|173794.4|173670.5|172462|172250.5|11132
1585242000000|2020-03-26 17:00:00|173151.2|173021.2|173313.5|173047.5|173776.8|173641.6|173101.7|172974.6|9476
1585245600000|2020-03-26 18:00:00|173307.6|173041.6|172794.5|172528.5|173646.8|173438.6|172727|172487.5|10564
1585249200000|2020-03-26 19:00:00|172811.4|172545.4|173114.6|173024.6|173492.2|173226.2|172665.1|172474|8964
1585252800000|2020-03-26 20:00:00|173116.4|173026.4|173396.9|173130.9|173497.3|173231.3|172980.5|172808.3|9092
1585256400000|2020-03-26 21:00:00|173407|173141|173478.7|173212.7|173581.3|173315.3|173357.8|173091.8|2132
1585260000000|2020-03-26 22:00:00|173499.8|173233.8|173514.1|173248.1|173543.5|173277.5|173268.7|173002.7|3195
1585263600000|2020-03-26 23:00:00|173514.5|173248.5|173514.8|173248.8|173602.5|173336.5|173365.1|173099.1|4531
1585267200000|2020-03-27 00:00:00|173514.9|173248.9|173632.2|173366.2|173661|173395|173339|173073|6968
1585270800000|2020-03-27 01:00:00|173634.8|173368.8|173537.2|173271.2|173828.6|173629|173499.4|173233.4|4637
1585274400000|2020-03-27 02:00:00|173543.1|173277.1|173389.5|173157.8|173652.3|173386.3|173288.7|173094.2|3059
1585278000000|2020-03-27 03:00:00|173393.2|173158.4|173080|172990|173426.5|173256|173014.2|172842.1|2868
1585281600000|2020-03-27 04:00:00|173074.5|172984.5|173639.1|173373.1|173840|173574|172998.5|172816.1|3723
1585285200000|2020-03-27 05:00:00|173638.8|173372.8|174049.4|173783.4|174317|174051|173475.8|173209.8|6412
1585288800000|2020-03-27 06:00:00|173968.9|173702.9|174576.7|174446.7|174697|174463.5|173247.5|173061|5494
1585292400000|2020-03-27 07:00:00|174519.9|174429.9|175261.8|175035.4|175892.4|175626.4|174221.6|173955.6|8152
1585296000000|2020-03-27 08:00:00|175215|175085|175390.2|175300.2|175617.9|175481.2|174601.1|174431.4|8414
1585299600000|2020-03-27 09:00:00|175420.2|175290.2|175542.2|175452.2|175878.5|175760.2|175115.6|174926.9|7404
1585303200000|2020-03-27 10:00:00|175540|175450|175527.6|175271.3|175780.2|175622.2|175151|175016.8|7364
1585306800000|2020-03-27 11:00:00|175528.9|175276.8|175535.8|175290.6|175741|175543|174861.8|174771.8|6946
1585310400000|2020-03-27 12:00:00|175537.3|175289.3|176104|176014|176439.9|176214.4|175208.4|175012.7|9301
1585314000000|2020-03-27 13:00:00|176101|176011|175371.6|175105.6|176668.5|176578.5|175113.1|175023.1|10138
1585317600000|2020-03-27 14:00:00|175373.8|175107.8|176253.3|176163.3|176628.9|176538.9|175153.8|175029|12252
1585321200000|2020-03-27 15:00:00|176246.2|176156.2|175664.9|175574.9|176251.4|176161.4|175256.1|175137.8|11693
1585324800000|2020-03-27 16:00:00|175682.4|175592.4|176451.3|176361.3|176475.3|176367.5|175575.7|175485.7|9305
1585328400000|2020-03-27 17:00:00|176450.2|176360.2|175914.7|175648.7|176752.5|176607.9|175308.7|175042.7|8560
1585332000000|2020-03-27 18:00:00|175924.3|175658.3|175846.6|175585.9|176258|175992|175774|175539.9|7771
1585335600000|2020-03-27 19:00:00|175851|175585|176721.3|176455.3|176725.8|176490.3|175675.7|175504.4|7767
1585339200000|2020-03-27 20:00:00|176711.4|176445.4|176259|175993|176859.5|176593.5|175903|175637|4275
1585512000000|2020-03-29 20:00:00|179718|179397|180345.6|180024.6|180634|180313|179424|179103|449
1585515600000|2020-03-29 21:00:00|180413.8|180092.8|180537.5|180216.5|180975.5|180654.5|179817.5|179496.5|3063
1585519200000|2020-03-29 22:00:00|180494.1|180173.1|180209.5|179943.5|180970.5|180649.5|179472.7|179206.7|5085
1585522800000|2020-03-29 23:00:00|180220.5|179954.5|179263.8|178997.8|180301|180035|179236.7|178970.7|3648
1585526400000|2020-03-30 00:00:00|179262.2|178996.2|179211.1|178945.1|179290.5|179024.5|178559.4|178293.4|3687
1585530000000|2020-03-30 01:00:00|179224.4|178958.4|179235.5|178969.5|179613.8|179347.8|179122.7|178856.7|3783
1585533600000|2020-03-30 02:00:00|179234.5|178968.5|179402.6|179136.6|179511|179245|179037.9|178771.9|4598
1585537200000|2020-03-30 03:00:00|179384|179118|179706.8|179440.8|180050.1|179784.1|179360|179094|4041
1585540800000|2020-03-30 04:00:00|179695.5|179429.5|179480.3|179214.3|179744.6|179478.6|179423.3|179199.1|4127
1585544400000|2020-03-30 05:00:00|179480.1|179214.1|179221.2|178955.2|179508.6|179343.9|179066.5|178800.5|4592
1585548000000|2020-03-30 06:00:00|179216.9|178950.9|180088.1|179998.1|180485|180297.7|179163.4|178929.2|7640
1585551600000|2020-03-30 07:00:00|180084.9|179994.9|178839.6|178749.6|180240.2|180150.2|178833.6|178712.7|9010
1585555200000|2020-03-30 08:00:00|178841.8|178751.8|178090.5|178000.5|179148.8|178968.8|178015.9|177781.9|9385
1585558800000|2020-03-30 09:00:00|178089.4|177999.4|178496.3|178406.3|178631.6|178451.5|178080.2|177990.2|7702
1585562400000|2020-03-30 10:00:00|178511.9|178381.9|178435.7|178345.7|178739|178649|178169.1|178071.8|6693
1585566000000|2020-03-30 11:00:00|178437.4|178347.4|178495.2|178405.2|178676.6|178516.4|177773.2|177683.2|7948
1585569600000|2020-03-30 12:00:00|178501.8|178411.8|179540|179450|179687.7|179597.7|178163.6|177897.6|9531
1585573200000|2020-03-30 13:00:00|179542.6|179452.6|179915.9|179825.9|180214.5|180075.2|179361.2|179271.2|11190
1585576800000|2020-03-30 14:00:00|179913.9|179823.9|179559.2|179469.2|180238.9|180057.8|179191.3|179101.3|11111
1585580400000|2020-03-30 15:00:00|179571.3|179481.3|179636|179546|180167.9|180021.8|179480|179390|9228
1585584000000|2020-03-30 16:00:00|179634.5|179544.5|179583.4|179493.4|179862.6|179676|179398.5|179308.5|7583
1585587600000|2020-03-30 17:00:00|179583.1|179493.1|179760.1|179670.1|179892|179790.4|179568.5|179478.5|6142
1585591200000|2020-03-30 18:00:00|179761.8|179671.8|179723.3|179633.3|179807|179717|179431.7|179292.2|8885
1585594800000|2020-03-30 19:00:00|179723.5|179633.5|179212|179122|179725.7|179635.7|179083.6|178946.1|9802
1585598400000|2020-03-30 20:00:00|179211.5|179121.5|179500.8|179234.8|179572.9|179306.9|179094.4|178939.7|3190
1585602000000|2020-03-30 21:00:00|179498.7|179232.7|179303.9|179037.9|179725.9|179459.9|179267.5|179001.5|2049
1585605600000|2020-03-30 22:00:00|179303.2|179037.2|179517.9|179251.9|179608.4|179342.4|178901.4|178635.4|2964
1585609200000|2020-03-30 23:00:00|179551.3|179285.3|179232.6|178966.6|179828.2|179562.2|179229|178963|3351
1585612800000|2020-03-31 00:00:00|179227.9|178961.9|179826.7|179560.7|179935.6|179669.6|179174.8|178908.8|3539
1585616400000|2020-03-31 01:00:00|179834.2|179568.2|179770.2|179504.2|179991.4|179767.2|179691.3|179425.3|3872
1585620000000|2020-03-31 02:00:00|179802.9|179536.9|179221.2|178955.2|179802.9|179566.7|178989.6|178723.6|4726
1585623600000|2020-03-31 03:00:00|179232.7|178966.7|179463.2|179197.2|179603.6|179337.6|179189.2|178923.2|8375
1585627200000|2020-03-31 04:00:00|179472.8|179206.8|179698.1|179432.1|179739.2|179473.2|179275.5|179146.4|2822
1585630800000|2020-03-31 05:00:00|179698.4|179432.4|179795.5|179529.5|179987.4|179729.9|179616.9|179353.2|4402
1585634400000|2020-03-31 06:00:00|179813.7|179547.7|180258|180168|180487.1|180332.2|179765.5|179520.9|7289
1585638000000|2020-03-31 07:00:00|180263.8|180173.8|179493|179403|180413|180323|179353.3|179162.7|8555
1585641600000|2020-03-31 08:00:00|179490.8|179400.8|179845.3|179755.3|180007.6|179917.6|179403.5|179265.7|8256
1585645200000|2020-03-31 09:00:00|179845|179755|178715.2|178625.2|179854.3|179764.3|178608.2|178456.3|9038
1585648800000|2020-03-31 10:00:00|178722.1|178632.1|178306.2|178216.2|179020|178930|178001.1|177911.1|9407
1585652400000|2020-03-31 11:00:00|178309.6|178219.6|179162.9|179072.9|179174.7|179084.7|178309.3|178219.3|8775
1585656000000|2020-03-31 12:00:00|179151.9|179061.9|178449.2|178359.2|179255.6|179165.6|178272.9|178182.9|9622
1585659600000|2020-03-31 13:00:00|178450.6|178360.6|178207|178117|178525.8|178435.8|177857.9|177767.9|10754
1585663200000|2020-03-31 14:00:00|178203.1|178113.1|178634.3|178544.3|178875.9|178785.9|178025.4|177935.4|12264
1585666800000|2020-03-31 15:00:00|178653.3|178563.3|177797.2|177707.2|178750.8|178660.8|176857.5|176591.5|11181
1585670400000|2020-03-31 16:00:00|177795.4|177705.4|178067.9|177977.9|178368.6|178212.8|177645.9|177508|9645
1585674000000|2020-03-31 17:00:00|178063.3|177973.3|178744.4|178478.4|179098.7|178891.2|177921.5|177831.5|10634
1585677600000|2020-03-31 18:00:00|178748.5|178482.5|178128.7|178038.7|178812.5|178551.2|178055.9|177936.1|10111
1585681200000|2020-03-31 19:00:00|178128.4|178038.4|178990.7|178900.7|179107.5|178985.9|178035.3|177874.9|11206
1585684800000|2020-03-31 20:00:00|178994.4|178904.4|178520.7|178254.7|179035.5|178909.1|178520.7|178254.7|6782
1585688400000|2020-03-31 21:00:00|178520.8|178254.8|178669.8|178403.8|178835.7|178569.7|178468.9|178202.9|1719
1585692000000|2020-03-31 22:00:00|178678|178412|178669.4|178403.4|178772.5|178506.5|178374|178108|1990
1585695600000|2020-03-31 23:00:00|178670.6|178404.6|178471.2|178205.2|178929|178663|178406.1|178140.1|2513
1585699200000|2020-04-01 00:00:00|178473.5|178207.5|178419.9|178153.9|178909.2|178643.2|178354.7|178088.7|5337
1585702800000|2020-04-01 01:00:00|178419.5|178153.5|178295.3|178029.3|178724.3|178458.3|178236.4|178000.2|5045
1585706400000|2020-04-01 02:00:00|178298.3|178032.3|178379.5|178113.5|178453.6|178187.6|178184.5|177938.5|4782
1585710000000|2020-04-01 03:00:00|178385|178119|178983.3|178717.3|179035.4|178769.4|178342.5|178076.5|5516
1585713600000|2020-04-01 04:00:00|178981.9|178715.9|179196.5|178930.5|179524.4|179258.4|178876.7|178610.7|4200
1585717200000|2020-04-01 05:00:00|179171.2|178905.2|179501.7|179242.3|179528.2|179328|179001.6|178735.6|6854
1585720800000|2020-04-01 06:00:00|179428.6|179298.6|180722|180632|180792.7|180702.7|179428.6|179243.3|8434
1585724400000|2020-04-01 07:00:00|180721|180631|180131|180041|180755.3|180665.3|179972.6|179882.6|9366
1585728000000|2020-04-01 08:00:00|180133.3|180043.3|180337.5|180071.5|180657.8|180511|179996.9|179906.9|7923
1585731600000|2020-04-01 09:00:00|180303.6|180066.4|180153.3|180063.3|180347.9|180177|179616.5|179508.6|8009
1585735200000|2020-04-01 10:00:00|180153.4|180063.4|179948.8|179858.8|180466.1|180376.1|179854.8|179708.8|7612
1585738800000|2020-04-01 11:00:00|179947|179857|180186.9|180096.9|180600|180459.8|179720.7|179630.7|7940
1585742400000|2020-04-01 12:00:00|180190.3|180100.3|179516.1|179426.1|180311.2|180168.9|179411.5|179321.5|8864
1585746000000|2020-04-01 13:00:00|179518.3|179428.3|179692.2|179602.2|179713.7|179623.7|178775.4|178685.4|10567
1585749600000|2020-04-01 14:00:00|179696.8|179606.8|179837.5|179747.5|180100.5|180010.5|179405.5|179315.5|11449
1585753200000|2020-04-01 15:00:00|179838.5|179748.5|181505|181415|181505|181415|179596.8|179506.8|10186
1585756800000|2020-04-01 16:00:00|181505.9|181415.9|181513.2|181423.2|181900.4|181810.4|181229.1|181098.5|9274
1585760400000|2020-04-01 17:00:00|181520|181430|181784.6|181654.6|181943|181853|181479.1|181311.7|9221
1585764000000|2020-04-01 18:00:00|181839.9|181611.7|182469.9|182379.9|182558.7|182399|181731.8|181585.7|8540
1585767600000|2020-04-01 19:00:00|182480|182390|182316.3|182226.3|182812.2|182668.4|182246|182091.9|8058
1585771200000|2020-04-01 20:00:00|182311.7|182221.7|182504.7|182238.7|182530.1|182322.4|182234.3|182056|3558
1585774800000|2020-04-01 21:00:00|182524.8|182258.8|182509.9|182243.9|182555.7|182289.7|182314.5|182048.5|1887
1585778400000|2020-04-01 22:00:00|182509.5|182243.5|182751.7|182485.7|182852.6|182586.6|182339.6|182073.6|3284
1585782000000|2020-04-01 23:00:00|182750.1|182484.1|182738.4|182472.4|182867.5|182601.5|182687.5|182421.5|2383
1585785600000|2020-04-02 00:00:00|182727|182461|182701.2|182435.2|182781.8|182515.8|182520|182263.7|5307
1585789200000|2020-04-02 01:00:00|182673.8|182407.8|182785.4|182519.4|182938.5|182672.5|182659|182393|9354
1585792800000|2020-04-02 02:00:00|182784.3|182518.3|182726.9|182460.9|182835.2|182579|182572.5|182360.4|10498
1585796400000|2020-04-02 03:00:00|182725|182459|182643.4|182377.4|182764|182498|182393.7|182189|4758
1585800000000|2020-04-02 04:00:00|182637.5|182371.5|182355.8|182089.8|182656.5|182390.5|182038.9|181772.9|5905
1585803600000|2020-04-02 05:00:00|182346.8|182080.8|181410.5|181144.5|182480.4|182214.4|181382|181116|6528
1585807200000|2020-04-02 06:00:00|181405.9|181139.9|181466.2|181376.2|181532.5|181442.5|180862.1|180732.8|7088
1585810800000|2020-04-02 07:00:00|181465|181375|182091.9|182001.9|182263.5|182173.5|181249.6|181159.6|7642
1585814400000|2020-04-02 08:00:00|182085.9|181995.9|181914|181824|182479.9|182389.9|181697.3|181575.5|7582
1585818000000|2020-04-02 09:00:00|181909.8|181819.8|183116.4|183026.4|183139.5|183049.5|181874.5|181784.5|7515
1585821600000|2020-04-02 10:00:00|183118.1|183028.1|183835.4|183745.4|184199.5|183981.5|183111.6|183021.6|8578
1585825200000|2020-04-02 11:00:00|183837.4|183747.4|184841.1|184751.1|185529.6|185297.3|183830.8|183740.8|8942
1585828800000|2020-04-02 12:00:00|184853.5|184763.5|185685.2|185595.2|185790.5|185700.5|184540.5|184403.9|10483
1585832400000|2020-04-02 13:00:00|185683.9|185593.9|185564.7|185298.7|186732.1|186566.9|185180.5|185090.5|11426
1585836000000|2020-04-02 14:00:00|185558.9|185292.9|184943.3|184853.3|185558.9|185403.3|183569.8|183471.3|12393
1585839600000|2020-04-02 15:00:00|184945.2|184855.2|185430.6|185340.6|186447.2|186253|184505|184360.3|11160
1585843200000|2020-04-02 16:00:00|185435.4|185345.4|184625.5|184535.5|185437.4|185347.4|184615.3|184525.3|9781
1585846800000|2020-04-02 17:00:00|184626.2|184536.2|185368.8|185102.8|185512.5|185422.5|184605|184515|10409
1585850400000|2020-04-02 18:00:00|185340.7|185074.7|185445.5|185203.6|185674.9|185582|185319|185053|9201
1585854000000|2020-04-02 19:00:00|185432.6|185190.5|185409.1|185172.7|185572.9|185421|185240.4|185022.6|9687
1585857600000|2020-04-02 20:00:00|185407|185170.8|184845.8|184579.8|185539.4|185343|184363.3|184097.3|4509
1585861200000|2020-04-02 21:00:00|184824.8|184558.8|185107.5|184841.5|185260.1|184994.1|184822.6|184556.6|931
1585864800000|2020-04-02 22:00:00|184984.3|184718.3|185229.7|184963.7|185496.7|185230.7|184984.3|184718.3|1787
1585868400000|2020-04-02 23:00:00|185240.2|184974.2|184906.3|184640.3|185337|185071|184896.2|184630.2|2535
1585872000000|2020-04-03 00:00:00|184899.2|184633.2|185335.7|185069.7|185346.3|185080.3|184787.3|184521.3|2490
1585875600000|2020-04-03 01:00:00|185333.3|185067.3|185172.1|184906.1|185333.3|185067.3|185004.1|184738.1|4089
1585879200000|2020-04-03 02:00:00|185216.3|184950.3|185621.6|185355.6|185702.2|185436.2|184797.5|184531.5|4794
1585882800000|2020-04-03 03:00:00|185644.9|185378.9|185776.3|185510.3|186112.6|185877.5|185597.8|185331.8|6328
1585886400000|2020-04-03 04:00:00|185832|185566|185891.4|185625.4|186067|185818.9|185786.1|185520.1|4952
1585890000000|2020-04-03 05:00:00|185895.8|185629.8|185707.7|185441.7|185912.1|185669|185525.4|185259.4|3749
1585893600000|2020-04-03 06:00:00|185655.1|185389.1|186475.9|186385.9|186691.2|186510.4|185298.6|185112|7239
1585897200000|2020-04-03 07:00:00|186467.2|186377.2|187333.1|187243.1|187842.6|187752.6|186405.2|186315.2|8875
1585900800000|2020-04-03 08:00:00|187333.2|187243.2|187515.4|187249.4|187914|187824|186726.9|186581.4|7976
1585904400000|2020-04-03 09:00:00|187526.5|187260.5|187170.7|187080.7|188149.5|187996.2|187059.2|186965.8|8182
1585908000000|2020-04-03 10:00:00|187166.4|187076.4|188331|188241|188703|188551.5|187101.5|187011.5|6850
1585911600000|2020-04-03 11:00:00|188335.6|188245.6|187898.3|187808.3|188789.5|188625|187842.6|187752.6|8515
1585915200000|2020-04-03 12:00:00|187900.3|187810.3|188414.4|188324.4|188775.8|188671.2|187792.8|187526.8|10964
1585918800000|2020-04-03 13:00:00|188412.7|188322.7|187698.2|187432.2|188549.5|188459.5|187549.4|187401.1|10887
1585922400000|2020-04-03 14:00:00|187710.5|187444.5|188116.1|188026.1|188378.9|188288.9|186878.6|186706.3|10882
1585926000000|2020-04-03 15:00:00|188159.4|188069.4|189982.9|189892.9|190485.7|190361.3|187963.2|187818.8|9850
1585929600000|2020-04-03 16:00:00|189980.8|189890.8|190212.8|189969.3|190318.6|190216.2|189498.9|189252.4|8895
1585933200000|2020-04-03 17:00:00|190270.2|190030.2|190534.3|190309|190661.8|190550.4|189973.5|189883.5|8801
1585936800000|2020-04-03 18:00:00|190490.2|190360.2|190684|190554|191063.7|190797.7|189983.9|189764|7420
1585940400000|2020-04-03 19:00:00|190738.9|190501.8|190672.7|190406.7|190981.2|190715.8|190004.5|189738.5|9719
1585944000000|2020-04-03 20:00:00|190670.4|190404.4|190362|190096|190795|190529|189868|189602|5287
1586116800000|2020-04-05 20:00:00|190860.5|190539.5|190860.5|190539.5|190866.2|190545.2|190635.5|190314.5|54
1586120400000|2020-04-05 21:00:00|190883.3|190562.3|191001.4|190735.4|191294|191023|190531.7|190260.7|1706
1586124000000|2020-04-05 22:00:00|190999.1|190733.1|193256.9|192990.9|193565.3|193299.3|190805|190539|5522
1586127600000|2020-04-05 23:00:00|193252.5|192986.5|192760|192494|193443.6|193177.6|192685|192419|5060
1586131200000|2020-04-06 00:00:00|192777|192511|192501.1|192255.8|193000.9|192734.9|192415.9|192183.7|3641
1586134800000|2020-04-06 01:00:00|192508.3|192242.3|193090.6|192824.6|193137.5|192871.5|192418.6|192179.1|3887
1586138400000|2020-04-06 02:00:00|193071.8|192805.8|193345.2|193079.2|193652.4|193386.4|193070.3|192804.3|6849
1586142000000|2020-04-06 03:00:00|193358|193092|193249.5|192983.5|193453.3|193187.3|192880.1|192614.1|7706
1586145600000|2020-04-06 04:00:00|193253.9|192987.9|193026.5|192760.5|193352.2|193086.2|192875.8|192692.8|7719
1586149200000|2020-04-06 05:00:00|193082.4|192816.4|191946.7|191680.7|193218.8|192952.8|191862.7|191596.7|7057
1586152800000|2020-04-06 06:00:00|191938.2|191672.2|191616.5|191526.5|192127.8|191861.8|190980.6|190840.2|8012
1586156400000|2020-04-06 07:00:00|191624.9|191534.9|190478.9|190388.9|191780.6|191635.2|189968.6|189816.7|8356
1586160000000|2020-04-06 08:00:00|190481.1|190391.1|190214.1|190124.1|191485.6|191246.8|189996.6|189906.6|7392
1586163600000|2020-04-06 09:00:00|190205.6|190115.6|188904.5|188814.5|190328|190216.1|188350|188202.6|8205
1586167200000|2020-04-06 10:00:00|188904.7|188814.7|188999.8|188909.8|189518.2|189365.9|188654.2|188508.6|7225
1586170800000|2020-04-06 11:00:00|188999.7|188909.7|188182.2|188092.2|189262.6|189172.6|188105.6|188015.6|8324
1586174400000|2020-04-06 12:00:00|188181.4|188091.4|187958.3|187868.3|189215|189074.3|187717.2|187627.2|9777
1586178000000|2020-04-06 13:00:00|187963|187873|187463.3|187373.3|188816.9|188726.9|187252.9|187162.9|10382
1586181600000|2020-04-06 14:00:00|187453.1|187363.1|187041.7|186951.7|188085.6|187918.8|186912.9|186822.9|10863
1586185200000|2020-04-06 15:00:00|187047.1|186957.1|186963.9|186873.9|187305.8|187215.8|186629.9|186539.9|9396
1586188800000|2020-04-06 16:00:00|186965.7|186875.7|185703.5|185613.5|187254|187123|185697|185607|8405
1586192400000|2020-04-06 17:00:00|185703.6|185613.6|185560.2|185334.3|186271.6|186101|185320.7|185230.7|6906
1586196000000|2020-04-06 18:00:00|185508.3|185378.3|186077.5|185811.5|186509|186243|185508.3|185320.5|9170
1586199600000|2020-04-06 19:00:00|186104.3|185838.3|186745.2|186655.2|187276.6|187141.5|185986.5|185808.7|8054
1586203200000|2020-04-06 20:00:00|186745.8|186655.8|186762.2|186496.2|187210.5|187072.9|186566.1|186300.1|3969
1586206800000|2020-04-06 21:00:00|186594.2|186328.2|187264.6|186998.6|187279.9|187013.9|186546|186280|81
1586210400000|2020-04-06 22:00:00|186735.8|186469.8|187058|186792|187317.2|187051.2|186568.5|186302.5|215
1586214000000|2020-04-06 23:00:00|187191.5|186925.5|187116.5|186850.5|187478.5|187212.5|186789.5|186523.5|516
1586217600000|2020-04-07 00:00:00|186900.3|186634.3|186848.4|186582.4|187635.2|187369.2|186456|186190|1820
1586221200000|2020-04-07 01:00:00|186866.8|186600.8|187181.8|186915.8|187304|187038|186605.8|186339.8|5860
1586224800000|2020-04-07 02:00:00|187184.1|186918.1|186966.9|186700.9|187413.6|187147.6|186400|186134|6079
1586228400000|2020-04-07 03:00:00|186998.2|186732.2|187128.1|186862.1|187218.4|186952.4|186584.9|186318.9|5782
1586232000000|2020-04-07 04:00:00|187079.7|186813.7|187027.7|186761.7|187387|187121|186562.9|186296.9|5916
1586235600000|2020-04-07 05:00:00|187017.6|186751.6|186357.7|186091.7|187121|186855|186181.6|185915.6|5739
1586239200000|2020-04-07 06:00:00|186362.8|186096.8|185322.3|185232.3|186366.3|186100.3|185171.1|184973.7|7607
1586242800000|2020-04-07 07:00:00|185321.4|185231.4|184154.5|184064.5|185338.9|185248.9|183348.6|183222|9529
1586246400000|2020-04-07 08:00:00|184154.7|184064.7|183940.3|183850.3|184198.2|184086.2|183053.3|182948.4|8465
1586250000000|2020-04-07 09:00:00|183941.3|183851.3|182868.4|182778.4|183947.6|183857.6|182819.2|182721.8|8418
1586253600000|2020-04-07 10:00:00|182868.7|182778.7|183090|183000|183286.4|183126.1|182384.9|182294.9|9260
1586257200000|2020-04-07 11:00:00|183085.8|182995.8|183904.4|183814.4|183956.6|183866.6|182887|182747.4|8170
1586260800000|2020-04-07 12:00:00|183901.8|183811.8|181918.2|181828.2|183919.9|183829.9|181572.7|181418.2|9400
1586264400000|2020-04-07 13:00:00|181925.5|181835.5|181553.4|181463.4|182394.3|182197.6|180867.4|180777.4|11581
1586268000000|2020-04-07 14:00:00|181553.1|181463.1|183052.4|182962.4|183485.9|183395.9|181376.3|181286.3|11978
1586271600000|2020-04-07 15:00:00|183053.2|182963.2|182429.8|182339.8|183407.5|183230.8|182190.7|182100.7|10161
1586275200000|2020-04-07 16:00:00|182426.1|182336.1|181179|180913|182470|182355.7|181032|180766|7400
1586278800000|2020-04-07 17:00:00|181179|180913|181975|181885|182460|182269|181007|180909|9805
1586282400000|2020-04-07 18:00:00|181974|181884|182654|182524|182743|182550|181458|181357|8415
1586286000000|2020-04-07 19:00:00|182651|182521|182267|182001|183043|182916|181611|181345|9517
1586289600000|2020-04-07 20:00:00|182270|182004|183324|183058|183339|183120|182220|181979|4324
1586293200000|2020-04-07 21:00:00|183318|183052|183064|182798|183330|183064|182794|182528|1783
1586296800000|2020-04-07 22:00:00|183055|182789|182448|182182|183158|182892|182273|182007|4761
1586300400000|2020-04-07 23:00:00|182312|182046|182646|182380|182684|182418|182312|182046|3004
1586304000000|2020-04-08 00:00:00|182621|182355|183442|183176|183556|183290|182576|182310|4160
1586307600000|2020-04-08 01:00:00|183441|183175|183246|182980|183481|183215|182998|182732|4657
1586311200000|2020-04-08 02:00:00|183259|182993|183187|182921|183322|183056|183080|182814|4231
1586314800000|2020-04-08 03:00:00|183192|182926|183277|183011|183553|183287|183179|182913|5251
1586318400000|2020-04-08 04:00:00|183259|182993|183226|183096|183506|183300|183154|182924|5464
1586322000000|2020-04-08 05:00:00|183222|183132|183147|182881|183456|183223|183091|182881|4466
1586325600000|2020-04-08 06:00:00|183145|182879|183581.7|183491.7|184302|184078|183123|182857|6939
1586329200000|2020-04-08 07:00:00|183592.2|183502.2|183936.2|183846.2|184489.8|184399.8|183507.7|183417.7|7785
1586332800000|2020-04-08 08:00:00|183934.2|183844.2|183050.3|182960.3|184186.4|184096.4|183040.2|182950.2|7602
1586336400000|2020-04-08 09:00:00|183049.1|182959.1|182270.3|182180.3|183160.7|183070.7|181970.2|181880.2|8622
1586340000000|2020-04-08 10:00:00|182266.8|182176.8|182377.1|182287.1|182745.2|182655.2|181334.8|181244.8|7044
1586343600000|2020-04-08 11:00:00|182412.7|182322.7|181959|181869|182495|182405|181683.6|181593.6|7423
1586347200000|2020-04-08 12:00:00|181961.3|181871.3|182617.6|182527.6|182796.7|182706.7|181734.8|181644.8|7587
1586350800000|2020-04-08 13:00:00|182617.1|182527.1|182198.7|182108.7|182633.1|182543.1|181718.6|181628.6|9558
1586354400000|2020-04-08 14:00:00|182190.4|182100.4|181979.8|181889.8|182263.2|182173.2|181752.3|181662.3|9346
1586358000000|2020-04-08 15:00:00|181971.6|181881.6|182216.3|182126.3|182216.3|182126.3|181345.8|181255.8|9541
1586361600000|2020-04-08 16:00:00|182219.9|182129.9|182846.6|182756.6|183068.7|182978.7|181933.8|181843.8|8197
1586365200000|2020-04-08 17:00:00|182847.5|182757.5|182468|182202|182969.8|182879.8|182138|181872|6301
1586368800000|2020-04-08 18:00:00|182368|182102|182039.9|181949.9|182669|182403|181967|181877|6519
1586372400000|2020-04-08 19:00:00|182039.8|181949.8|182261|182171|182813.7|182723.7|181992.9|181902.9|5933
1586376000000|2020-04-08 20:00:00|182267|182177|181989|181859|182737|182535|181947|181753|4791
1586379600000|2020-04-08 21:00:00|181998|181868|182062|181796|182129|181911|181894|181628|1214
1586383200000|2020-04-08 22:00:00|182063|181797|182456|182190|182761|182495|181952|181775|3269
1586386800000|2020-04-08 23:00:00|182402|182136|182264|181998|182492|182226|182220|181954|2548
1586390400000|2020-04-09 00:00:00|182283|182017|182004|181738|182322|182056|181871|181605|3173
1586394000000|2020-04-09 01:00:00|182002|181736|182280|182014|182355|182089|181905|181639|3343
1586397600000|2020-04-09 02:00:00|182283|182017|181962|181696|182298|182032|181846|181580|3651
1586401200000|2020-04-09 03:00:00|181957|181691|182004|181738|182112|181846|181825|181559|2720
1586404800000|2020-04-09 04:00:00|182033|181767|181833|181743|182033|181786|181798|181588|2125
1586408400000|2020-04-09 05:00:00|181884|181658|182521|182255|182603|182337|181825|181622|4280
1586412000000|2020-04-09 06:00:00|182517|182251|181618|181528|182914|182666|181613|181523|7135
1586415600000|2020-04-09 07:00:00|181618.9|181528.9|180662.5|180572.5|181625.9|181535.9|180391.3|180301.3|8599
1586419200000|2020-04-09 08:00:00|180663|180573|180406.3|180316.3|181066.6|180976.6|180318.7|180228.7|8117
1586422800000|2020-04-09 09:00:00|180405.8|180315.8|180108.6|180018.6|180605.5|180515.5|180045.6|179955.6|7196
1586426400000|2020-04-09 10:00:00|180109.8|180019.8|180337.7|180247.7|180697|180607|180093.9|180003.9|7789
1586430000000|2020-04-09 11:00:00|180337.1|180247.1|180474.7|180384.7|181118.4|181028.4|180276.3|180186.3|8629
1586433600000|2020-04-09 12:00:00|180483.2|180393.2|179401.7|179311.7|180901.2|180811.2|179252.6|179162.6|9636
1586437200000|2020-04-09 13:00:00|179404.8|179314.8|179037.1|178947.1|179577|179487|178596|178506|11422
1586440800000|2020-04-09 14:00:00|179022.7|178932.7|178795.5|178705.5|180034.6|179944.6|178568.4|178478.4|11345
1586444400000|2020-04-09 15:00:00|178795.2|178705.2|179221.4|179131.4|179479.2|179389.2|178775|178685|9140
1586448000000|2020-04-09 16:00:00|179215.9|179125.9|179415.6|179325.6|179543.5|179453.5|179003.7|178913.7|7943
1586451600000|2020-04-09 17:00:00|179417|179327|180491|180401|180569|180436|179397|179307|7536
1586455200000|2020-04-09 18:00:00|180491|180401|181135|180878|181258|181091|180471|180329|8759
1586458800000|2020-04-09 19:00:00|181011.5|180921.5|180796|180706|181271|181106|180253|179987|8533
1586462400000|2020-04-09 20:00:00|180796|180706|180586|180320|180883|180738|179786|179540|4922
1586466000000|2020-04-09 21:00:00|180595|180329|180474|180208|180729|180463|180314|180048|1709
1586469600000|2020-04-09 22:00:00|180505|180239|180439|180173|180516|180250|180243|179977|1887
1586473200000|2020-04-09 23:00:00|180414|180148|180559|180293|180681|180415|180300|180034|3465
1586476800000|2020-04-10 00:00:00|180570|180304|180641|180375|180762|180496|180534|180268|4796
1586480400000|2020-04-10 01:00:00|180630|180364|180674|180408|180738|180472|180583|180317|4486
1586484000000|2020-04-10 02:00:00|180676|180410|180624|180358|180731|180465|180538|180272|5173
1586487600000|2020-04-10 03:00:00|180625|180359|180582|180316|180698|180432|180510|180244|6034
1586491200000|2020-04-10 04:00:00|180590|180324|180375|180109|180684|180418|180352|180086|7283
1586494800000|2020-04-10 05:00:00|180361|180095|180588|180322|180632|180366|180213|179972|3584
1586498400000|2020-04-10 06:00:00|180587|180321|179999|179733|180808|180542|179907|179641|3761
1586502000000|2020-04-10 07:00:00|180006|179740|179811|179563|180042|179776|179624|179441|4010
1586505600000|2020-04-10 08:00:00|179768|179638|180186|179956|180210|180030|179740|179556|2808
1586509200000|2020-04-10 09:00:00|180194|179949|180366|180100|180420|180187|180103|179913|2590
1586512800000|2020-04-10 10:00:00|180358|180092|180365|180099|180536|180270|180196|179966|2316
1586516400000|2020-04-10 11:00:00|180392|180126|180252|179986|180450|180184|179742|179476|3546
1586520000000|2020-04-10 12:00:00|180245|179979|180365|180099|180417|180151|179901|179635|4217
1586523600000|2020-04-10 13:00:00|180334|180068|180129|179863|180515|180249|179891|179625|4094
1586527200000|2020-04-10 14:00:00|180064|179798|180233|179967|180370|180104|179924|179658|2932
1586530800000|2020-04-10 15:00:00|180244|179978|180414|180148|180531|180265|180194|179928|2350
1586534400000|2020-04-10 16:00:00|180416|180150|180263|179997|180612|180346|180183|179917|1735
1586538000000|2020-04-10 17:00:00|180254|179988|180250|179984|180325|180059|180183|179917|949
1586541600000|2020-04-10 18:00:00|180249|179983|180259|179993|180304|180038|179993|179727|1476
1586545200000|2020-04-10 19:00:00|180264|179998|180204|179938|180321|180055|180005|179739|2288
1586548800000|2020-04-10 20:00:00|180188|179922|179841|179575|180391|180125|179565|179363|3199
1586721600000|2020-04-12 20:00:00|180420|180100|180510|180190|180510|180190|180330|180009|79
1586725200000|2020-04-12 21:00:00|180513|180192|180594|180273|180773|180452|180330|180009|833
1586728800000|2020-04-12 22:00:00|180643|180322|180464|180198|180825|180559|180048|179726|3981
1586732400000|2020-04-12 23:00:00|180467|180201|180495|180229|180856|180590|180269|180003|3658
1586736000000|2020-04-13 00:00:00|180481|180215|180851|180585|180898|180632|180342|180076|2831
1586739600000|2020-04-13 01:00:00|180868|180602|180967|180701|181117|180862|180810|180544|2506
1586743200000|2020-04-13 02:00:00|180953|180687|181206|180940|181210|180944|180849|180591|2652
1586746800000|2020-04-13 03:00:00|181206|180940|181211|180945|181280|181014|181022|180756|2165
1586750400000|2020-04-13 04:00:00|181211|180945|181646|181419|181709|181502|181097|180831|3324
1586754000000|2020-04-13 05:00:00|181657|181391|181205|180939|181673|181484|180836|180570|2974
1586757600000|2020-04-13 06:00:00|181209|180943|180576|180486|181459|181193|180401|180197|5141
1586761200000|2020-04-13 07:00:00|180629|180391|180642.8|180552.8|180802.8|180712.8|180492.5|180361|3895
1586764800000|2020-04-13 08:00:00|180640|180550|180933.4|180843.4|180964|180874|180603.5|180513.5|6532
1586768400000|2020-04-13 09:00:00|180941.4|180851.4|181089|180999|181439.6|181349.6|180925.5|180835.5|5385
1586772000000|2020-04-13 10:00:00|181088|180998|181172|180923|181223|181045|180830|180671|4734
1586775600000|2020-04-13 11:00:00|181174|180910|180517.3|180427.3|181217|181032|180487.7|180397.7|4873
1586779200000|2020-04-13 12:00:00|180676|180410|180708|180468|180756|180583|180194|180061|6994
1586782800000|2020-04-13 13:00:00|180704|180465|181197.4|181107.4|181719|181588|180650|180433|8718
1586786400000|2020-04-13 14:00:00|181196|181106|181648.9|181558.9|181788.5|181698.5|181124|180927|10982
1586790000000|2020-04-13 15:00:00|181634.4|181544.4|181531.3|181441.3|181929.3|181839.3|181321.9|181184|8295
1586793600000|2020-04-13 16:00:00|181520.9|181430.9|181477.2|181387.2|181606.1|181516.1|181408.4|181318.4|5947
1586797200000|2020-04-13 17:00:00|181477.3|181387.3|181340|181074|181844|181712.2|181294|181063|5240
1586800800000|2020-04-13 18:00:00|181339|181073|180787.1|180697.1|181518|181321|180500.1|180410.1|6359
1586804400000|2020-04-13 19:00:00|180786|180696|181118.5|181028.5|181419|181249|180785|180695|6639
1586808000000|2020-04-13 20:00:00|181113.6|181023.6|181432|181166|181456|181190|180947.3|180758|2485
1586811600000|2020-04-13 21:00:00|181474|181208|181395|181129|181524|181258|181206|180940|1886
1586815200000|2020-04-13 22:00:00|181396|181130|181221|180955|181556|181290|181211|180945|3537
1586818800000|2020-04-13 23:00:00|181280|181014|181268|181002|181370|181104|181171|180905|2812
1586822400000|2020-04-14 00:00:00|181332|181066|181405|181139|181568|181302|181246|180980|4098
1586826000000|2020-04-14 01:00:00|181394|181128|180902|180772|181608|181342|180871|180632|5808
1586829600000|2020-04-14 02:00:00|180903|180773|180752|180486|181001|180801|180456|180295|5761
1586833200000|2020-04-14 03:00:00|180723|180457|180503|180237|180886|180620|180490|180224|7188
1586836800000|2020-04-14 04:00:00|180497|180231|180338|180072|180528|180262|180054|179796|7081
1586840400000|2020-04-14 05:00:00|180318|180052|180359|180093|180484|180218|180048|179839|4300
1586844000000|2020-04-14 06:00:00|180387|180121|180652.5|180562.5|181445|181179|180287|180021|6462
1586847600000|2020-04-14 07:00:00|180647.9|180557.9|179987.7|179897.7|180723.3|180633.3|179847.7|179757.7|7966
1586851200000|2020-04-14 08:00:00|179987.8|179897.8|181556|181466|181873|181763|179908.5|179818.5|8369
1586854800000|2020-04-14 09:00:00|181556.3|181466.3|182400.3|182310.3|183417.9|183327.9|181361.7|181271.7|7782
1586858400000|2020-04-14 10:00:00|182402.1|182312.1|182894.9|182804.9|183713.5|183623.5|182172.6|182082.6|6951
1586862000000|2020-04-14 11:00:00|182900.7|182810.7|182588.7|182498.7|183440.7|183350.7|182247.5|182157.5|7029
1586865600000|2020-04-14 12:00:00|182587.1|182497.1|183481.4|183391.4|183489.7|183399.7|182200.3|182110.3|8444
1586869200000|2020-04-14 13:00:00|183481.2|183391.2|183142.7|183052.7|184004.3|183914.3|183071|182981|10200
1586872800000|2020-04-14 14:00:00|183143.1|183053.1|182968.8|182878.8|183178.6|183088.6|182169.5|182079.5|10776
1586876400000|2020-04-14 15:00:00|182962.8|182872.8|183774.5|183684.5|184247.7|184157.7|182838.4|182748.4|9958
1586880000000|2020-04-14 16:00:00|183779.8|183689.8|183787.8|183697.8|183930|183788.2|183287|183197|8114
1586883600000|2020-04-14 17:00:00|183789.9|183699.9|184029.1|183939.1|184453.2|184363.2|183731.6|183641.6|6686
1586887200000|2020-04-14 18:00:00|184025.7|183935.7|183298|183208|184245.8|184155.8|183194|183083|5641
1586890800000|2020-04-14 19:00:00|183296|183206|183107.1|183017.1|183532|183328|183039.2|182942|8390
1586894400000|2020-04-14 20:00:00|183103.9|183013.9|183341|183075|183353|183091.5|182989|182777|3322
1586898000000|2020-04-14 21:00:00|183351|183085|183208|182942|183493|183227|183076|182810|1717
1586901600000|2020-04-14 22:00:00|183237|182971|183169|182903|183330|183064|183028|182762|3621
1586905200000|2020-04-14 23:00:00|183169|182903|183189|182923|183232|182966|183115|182849|2026
1586908800000|2020-04-15 00:00:00|183181|182915|183256|182990|183403|183137|183127|182861|3610
1586912400000|2020-04-15 01:00:00|183279|183013|183223|182957|183365|183099|183096|182830|4105
1586916000000|2020-04-15 02:00:00|183222|182956|183371|183281|183640|183433|183146|182896|4838
1586919600000|2020-04-15 03:00:00|183371|183281|183444|183354|183592|183383|183317|183051|4775
1586923200000|2020-04-15 04:00:00|183438|183348|183323|183057|183674|183504|183263|182997|4812
1586926800000|2020-04-15 05:00:00|183333|183067|183734|183468|183953|183687|183017|182830|6440
1586930400000|2020-04-15 06:00:00|183725|183459|185296.7|185206.7|185297.2|185207.2|183440|183174|7295
1586934000000|2020-04-15 07:00:00|185291|185201|186373.6|186283.6|186458.6|186368.6|184969.3|184879.3|8335
1586937600000|2020-04-15 08:00:00|186365.6|186275.6|186587.6|186497.6|186972.2|186882.2|185698.2|185608.2|8193
1586941200000|2020-04-15 09:00:00|186574.3|186484.3|186642.7|186552.7|186826.5|186736.5|186224.3|186134.3|7006
1586944800000|2020-04-15 10:00:00|186647.1|186557.1|186822.4|186732.4|187726.6|187636.6|186468.6|186378.6|8206
1586948400000|2020-04-15 11:00:00|186826.3|186736.3|186534.6|186444.6|187243.8|187153.8|186334.8|186244.8|7646
1586952000000|2020-04-15 12:00:00|186535.6|186445.6|188103.5|188013.5|188248.9|188158.9|186373|186283|9086
1586955600000|2020-04-15 13:00:00|188107.1|188017.1|187016.8|186926.8|188213.5|188123.5|186847.5|186757.5|9644
1586959200000|2020-04-15 14:00:00|187018.7|186928.7|186772.8|186682.8|187308.2|187218.2|186437.2|186347.2|10850
1586962800000|2020-04-15 15:00:00|186777.6|186687.6|187517.8|187427.8|187525.6|187435.6|186400.9|186310.9|9971
1586966400000|2020-04-15 16:00:00|187517.3|187427.3|187149.5|187059.5|187590.7|187500.7|186804.8|186714.8|8583
1586970000000|2020-04-15 17:00:00|187151|187061|187226.3|187136.3|187386.5|187296.5|186824.4|186734.4|8220
1586973600000|2020-04-15 18:00:00|187219.1|187129.1|186814.6|186724.6|187274.6|187184.6|186450.1|186360.1|6730
1586977200000|2020-04-15 19:00:00|186820.5|186730.5|187060.6|186970.6|187201.2|187111.2|186701.2|186611.2|7014
1586980800000|2020-04-15 20:00:00|187063|186973|187093|186827|187158|187021|186706|186502|4704
1586984400000|2020-04-15 21:00:00|187092|186826|186868|186602|187541|187275|186586|186320|2323
1586988000000|2020-04-15 22:00:00|186896|186630|186915|186674|186996|186799|186591|186325|3437
1586991600000|2020-04-15 23:00:00|186907|186652|186788|186658|186974|186756|186716|186510|2415
1586995200000|2020-04-16 00:00:00|186785|186655|187180|186914|187390|187138|186736|186530|4391
1586998800000|2020-04-16 01:00:00|187179|186913|187187|186921|187228|186962|186908|186688|5500
1587002400000|2020-04-16 02:00:00|187191|186925|187266|187000|187276|187010|186955|186689|4431
1587006000000|2020-04-16 03:00:00|187261|186995|187276|187010|187400|187170|187136|186871|4287
1587009600000|2020-04-16 04:00:00|187244|186978|187113|186847|187359|187163|187054|186788|3563
1587013200000|2020-04-16 05:00:00|187117|186855|186991|186725|187306|187119|186740|186545|4903
1587016800000|2020-04-16 06:00:00|186999|186733|186085.4|185995.4|187371|187202|185946.7|185856.7|6934
1587020400000|2020-04-16 07:00:00|186088.7|185998.7|186394|186304|186752.1|186662.1|185764.9|185674.9|8280
1587024000000|2020-04-16 08:00:00|186385.9|186295.9|186035.4|185945.4|186470.5|186380.5|185785.9|185695.9|7675
1587027600000|2020-04-16 09:00:00|186040.8|185950.8|186829.8|186739.8|187089.5|186999.5|186017.3|185927.3|8081
1587031200000|2020-04-16 10:00:00|186832.5|186742.5|185992.5|185902.5|186984.2|186894.2|185868.2|185778.2|7538
1587034800000|2020-04-16 11:00:00|186003.2|185913.2|186067.1|185977.1|186308.9|186218.9|185787|185697|8361
1587038400000|2020-04-16 12:00:00|186062.5|185972.5|185086.1|184996.1|186069.4|185979.4|185007.3|184917.3|9249
1587042000000|2020-04-16 13:00:00|185087.1|184997.1|186382.3|186292.3|186416.7|186326.7|185079.1|184989.1|9718
1587045600000|2020-04-16 14:00:00|186382.5|186292.5|186490.8|186400.8|187000.7|186910.7|186020.8|185930.8|11290
1587049200000|2020-04-16 15:00:00|186484|186394|186819.8|186729.8|187150.5|187060.5|186321|186231|9153
1587052800000|2020-04-16 16:00:00|186820|186730|188751.7|188661.7|189024.8|188934.8|186811|186721|8288
1587056400000|2020-04-16 17:00:00|188747|188657|188805.9|188715.9|189330.8|189240.8|188710.5|188620.5|7188
1587060000000|2020-04-16 18:00:00|188811.4|188721.4|189014|188780|189151|188987|188686.2|188596.2|7047
1587063600000|2020-04-16 19:00:00|189011|188772|189241.2|189151.2|189511.5|189421.5|188955|188751|6615
1587067200000|2020-04-16 20:00:00|189240.3|189150.3|188899|188633|189720|189558.5|188822|188556|4194
1587070800000|2020-04-16 21:00:00|188899|188633|187711|187445|189027|188761|187506|187240|4476
1587074400000|2020-04-16 22:00:00|187726|187460|187237|186971|188468|188202|186890|186624|7256
1587078000000|2020-04-16 23:00:00|187266|187000|186857|186591|187458|187192|186479|186213|3928
1587081600000|2020-04-17 00:00:00|186851|186585|187026|186760|187245|187006|186825|186559|5154
1587085200000|2020-04-17 01:00:00|187027|186761|187168|186902|187191|186998|186913|186647|3738
1587088800000|2020-04-17 02:00:00|187168|186902|187178|186912|187402|187168|187094|186848|3149
1587092400000|2020-04-17 03:00:00|187188|186922|187293|187027|187433|187167|187117|186851|4872
1587096000000|2020-04-17 04:00:00|187295|187029|186750|186489|187353|187087|186240|185974|4113
1587099600000|2020-04-17 05:00:00|186755|186489|186751|186621|186872|186665|186601|186435|4176
1587103200000|2020-04-17 06:00:00|186816|186551|187407|187159|187999|187854|186802|186543|7429
1587106800000|2020-04-17 07:00:00|187350|187220|187736.8|187646.8|188310.6|188220.6|186822|186628|9088
1587110400000|2020-04-17 08:00:00|187730|187640|188252.7|188162.7|188320.7|188230.7|187648.6|187558.6|7439
1587114000000|2020-04-17 09:00:00|188238.3|188148.3|188601.8|188511.8|188895.7|188805.7|188075.8|187985.8|7822
1587117600000|2020-04-17 10:00:00|188602.3|188512.3|187786.1|187696.1|188716.5|188626.5|187377.5|187287.5|7661
1587121200000|2020-04-17 11:00:00|187784.4|187694.4|187478.3|187388.3|188121.1|188031.1|187367.9|187277.9|8091
1587124800000|2020-04-17 12:00:00|187479.1|187389.1|187664.8|187574.8|187711.3|187621.3|186859.7|186769.7|9063
1587128400000|2020-04-17 13:00:00|187671.8|187581.8|187603|187513|188187.6|188097.6|187465.2|187375.2|10087
1587132000000|2020-04-17 14:00:00|187594.1|187504.1|188878.2|188788.2|189325|189235|187586.2|187496.2|10771
1587135600000|2020-04-17 15:00:00|188882.7|188792.7|188652.4|188562.4|189338.9|189248.9|188281.4|188191.4|9377
1587139200000|2020-04-17 16:00:00|188660.4|188570.4|188608.7|188518.7|188719.2|188629.2|188289.2|188199.2|7421
1587142800000|2020-04-17 17:00:00|188597.2|188507.2|188482.1|188392.1|188705.9|188615.9|188276|188186|7081
1587146400000|2020-04-17 18:00:00|188477.6|188387.6|188251.8|188161.8|188558.2|188468.2|188170.6|188080.6|7711
1587150000000|2020-04-17 19:00:00|188250|188120|188354|188264|188474|188322|187978|187712|5705
1587153600000|2020-04-17 20:00:00|188357|188267|188179|187913|188497|188330|187760|187537|3026
1587326400000|2020-04-19 20:00:00|187891.8|187636.7|187891.8|187636.7|187891.8|187636.7|187891.8|187636.7|1
1587330000000|2020-04-19 21:00:00|188414|188093|188620|188299|188726|188405|188168|187847|928
1587333600000|2020-04-19 22:00:00|188560|188239|188323|188002|188717|188396|188240|187919|3146
1587337200000|2020-04-19 23:00:00|188346|188024|188282|188016|188517|188251|187938|187672|2235
1587340800000|2020-04-20 00:00:00|188260|187994|187790|187524|188317|188051|187711|187486|1992
1587344400000|2020-04-20 01:00:00|187789|187523|188108|188018|188227|188018|187746|187507|3055
1587348000000|2020-04-20 02:00:00|188108|188018|188051|187785|188112|188019|187928|187672|2312
1587351600000|2020-04-20 03:00:00|188050|187784|188128|187862|188135|187982|187991|187732|1717
1587355200000|2020-04-20 04:00:00|188130|187864|188127|187879|188224|187958|188010|187744|1967
1587358800000|2020-04-20 05:00:00|188122|187871|189040|188950|189340|189142|188113|187871|2974
1587362400000|2020-04-20 06:00:00|189092|189002|189425.7|189335.7|189650|189439|188925|188796|5403
1587366000000|2020-04-20 07:00:00|189433.3|189343.3|188536.3|188446.3|189506.5|189416.5|188501|188411|5809
1587369600000|2020-04-20 08:00:00|188536.1|188446.1|188952.9|188862.9|189538.1|189448.1|188536.1|188446.1|6445
1587373200000|2020-04-20 09:00:00|188953.4|188863.4|188139.5|188049.5|188953.4|188863.4|187380.2|187290.2|7188
1587376800000|2020-04-20 10:00:00|188115.1|188025.1|188342.2|188252.2|188572.9|188482.9|187910.2|187815.4|6495
1587380400000|2020-04-20 11:00:00|188343.1|188253.1|187878.6|187788.6|188499|188409|187534.5|187444.5|6061
1587384000000|2020-04-20 12:00:00|187879.9|187789.9|187519.5|187429.5|188061|187971|187180.9|187090.9|6914
1587387600000|2020-04-20 13:00:00|187523.9|187433.9|187601.2|187511.2|188099.4|188005.5|187398.4|187307|6764
1587391200000|2020-04-20 14:00:00|187613.6|187523.6|187483|187393|187939|187849|187258.3|187168.3|6819
1587394800000|2020-04-20 15:00:00|187482.9|187392.9|188219.6|188129.6|188220.7|188130.7|187365.1|187275.1|8414
1587398400000|2020-04-20 16:00:00|188218.6|188128.6|188215.3|188125.3|188416.7|188326.7|187885.9|187795.9|6894
1587402000000|2020-04-20 17:00:00|188210.5|188120.5|188319.6|188229.6|188419.7|188329.7|188093.8|188003.8|8780
1587405600000|2020-04-20 18:00:00|188320.9|188230.9|188780.5|188690.5|188872.4|188782.4|188316.4|188226.4|8334
1587409200000|2020-04-20 19:00:00|188780.1|188690.1|188758|188668|188960.1|188838.7|188525.1|188414.2|8546
1587412800000|2020-04-20 20:00:00|188757.2|188667.2|188645.6|188379.6|188832.5|188677.4|188472.7|188301.6|5614
1587416400000|2020-04-20 21:00:00|188652|188386|188356.1|188090.1|188663|188397|188177.3|187911.3|2264
1587420000000|2020-04-20 22:00:00|188381.3|188115.3|188245|187979|188464.1|188198.1|188009.3|187743.3|4311
1587423600000|2020-04-20 23:00:00|188088.5|187822.5|188046.2|187780.2|188253.3|187998|187972.4|187706.4|2785
1587427200000|2020-04-21 00:00:00|188011.1|187745.1|188043.5|187777.5|188243.6|187977.6|187877.1|187625.2|4607
1587430800000|2020-04-21 01:00:00|188033.8|187767.8|188130.8|187864.8|188221.3|187959.1|187974.1|187711|3758
1587434400000|2020-04-21 02:00:00|188129.9|187863.9|188739.9|188473.9|189048.5|188830.6|188053.2|187787.2|5219
1587438000000|2020-04-21 03:00:00|188739.8|188473.8|188769.5|188503.5|188891|188625|188645.4|188379.4|3680
1587441600000|2020-04-21 04:00:00|188791|188525|188978.5|188712.5|189100.1|188903.7|188712.6|188446.6|4378
1587445200000|2020-04-21 05:00:00|188965.7|188699.7|188899.2|188633.2|189029.1|188763.3|188647.7|188488.2|4574
1587448800000|2020-04-21 06:00:00|188900.5|188634.5|188820.2|188690.2|188946.9|188707.3|188197.3|187931.3|7132
1587452400000|2020-04-21 07:00:00|188819.2|188689.2|190679.4|190589.4|190813.6|190723.6|188590.2|188500.2|8906
1587456000000|2020-04-21 08:00:00|190678.7|190588.7|190362.3|190272.3|190794.5|190704.5|190149.2|190055.5|8415
1587459600000|2020-04-21 09:00:00|190346.7|190256.7|190756|190666|191213|191123|189959.6|189869.6|9949
1587463200000|2020-04-21 10:00:00|190748.7|190658.7|190217.3|190127.3|190768.2|190678.2|189887.7|189797.7|9627
1587466800000|2020-04-21 11:00:00|190222.9|190132.9|189944.9|189854.9|190290.7|190200.7|189581.5|189491.2|9195
1587470400000|2020-04-21 12:00:00|189946|189856|190011.8|189921.8|190306.1|190216.1|189834.9|189744.9|9128
1587474000000|2020-04-21 13:00:00|190011.1|189921.1|189221|188955|190315.3|190225.3|188868.3|188673.4|10492
1587477600000|2020-04-21 14:00:00|189239.8|188973.8|190006.1|189916.1|190055.7|189965.7|188533.2|188388|11280
1587481200000|2020-04-21 15:00:00|190008.7|189918.7|189752.4|189662.4|190339.8|190249.8|189740.6|189650.6|10159
1587484800000|2020-04-21 16:00:00|189751.4|189661.4|189847.3|189757.3|190273.9|190183.9|189498.5|189408.5|9716
1587488400000|2020-04-21 17:00:00|189850.1|189760.1|189564.3|189474.3|189876.4|189786.4|189416.4|189326.4|8781
1587492000000|2020-04-21 18:00:00|189565|189475|190133.2|190043.2|190274.5|190184.5|188913.5|188823.5|8927
1587495600000|2020-04-21 19:00:00|190136.4|190046.4|189519.8|189429.8|190180|190071.8|189363.9|189211|6892
1587499200000|2020-04-21 20:00:00|189524.1|189434.1|189891.6|189625.6|190183.7|190017.1|189514.8|189375|3102
1587502800000|2020-04-21 21:00:00|189899.3|189633.3|189820.4|189554.4|189998.5|189732.5|189694|189428|3055
1587506400000|2020-04-21 22:00:00|189818.5|189552.5|190023.5|189757.5|190224|189958|189813.7|189547.7|3566
1587510000000|2020-04-21 23:00:00|190063|189797|189955.7|189689.7|190075.8|189809.8|189748.4|189493.6|4762
1587513600000|2020-04-22 00:00:00|189957.8|189691.8|190202.4|189936.4|190501.5|190325.4|189611.1|189441.4|6539
1587517200000|2020-04-22 01:00:00|190200.2|189934.2|190098.8|189832.8|190364.2|190098.2|189982.9|189716.9|7957
1587520800000|2020-04-22 02:00:00|190106.6|189840.6|189839.2|189573.2|190195.4|189929.4|189629.2|189363.2|5578
1587524400000|2020-04-22 03:00:00|189830.9|189564.9|190255.5|189989.7|190334.3|190145|189772.1|189506.1|4450
1587528000000|2020-04-22 04:00:00|190256.9|189990.9|190739.8|190510|190787.5|190649.7|190085.8|189917|4741
1587531600000|2020-04-22 05:00:00|190739.2|190511.9|189575.3|189333.8|190739.2|190597|189476.8|189246|7046
1587535200000|2020-04-22 06:00:00|189588.8|189327.8|189096|189006|190146.8|189956.4|188967.2|188877.2|6298
1587538800000|2020-04-22 07:00:00|189097.1|189007.1|188916|188650|189307.6|189217.6|188545.1|188455.1|7840
1587542400000|2020-04-22 08:00:00|188914.1|188648.1|188796.2|188706.2|189186|189010.9|188641.2|188551.2|7680
1587546000000|2020-04-22 09:00:00|188804.9|188714.9|188227.2|188137.2|188864.2|188774.2|188068.5|187978.5|8931
1587549600000|2020-04-22 10:00:00|188221.4|188131.4|187232.4|187142.4|188675.1|188585.1|187207.4|187117.4|7065
1587553200000|2020-04-22 11:00:00|187223.7|187133.7|187887|187797|188013.1|187923.1|187223.7|187133.7|8511
1587556800000|2020-04-22 12:00:00|187883.4|187793.4|187593|187503|188200.5|188110.5|187499|187409|9087
1587560400000|2020-04-22 13:00:00|187596.4|187506.4|188885.1|188795.1|189016.8|188926.8|187541.6|187451.6|9870
1587564000000|2020-04-22 14:00:00|188883.3|188793.3|189456.2|189366.2|189638.3|189548.3|188845.4|188755.4|11578
1587567600000|2020-04-22 15:00:00|189463.2|189373.2|190272.9|190182.9|190717.5|190627.5|189418.9|189328.9|10052
1587571200000|2020-04-22 16:00:00|190277.5|190187.5|190471.6|190381.6|190584.3|190494.3|190166.8|190076.8|7312
1587574800000|2020-04-22 17:00:00|190471.4|190381.4|190450.5|190360.5|190525|190435|189995.2|189905.2|6920
1587578400000|2020-04-22 18:00:00|190449.2|190359.2|190267|190177|190529.9|190439.9|190209.2|190119.2|5609
1587582000000|2020-04-22 19:00:00|190267.4|190177.4|190283.8|190193.8|190435.3|190345.3|190069.4|189979.4|6263
1587585600000|2020-04-22 20:00:00|190283|190193|190354.3|190079.8|190414.1|190314.5|190158.4|190022.8|3351
1587589200000|2020-04-22 21:00:00|190318.2|190032.2|190266.2|189980.2|190466.9|190180.9|190062.9|189776.9|2052
1587592800000|2020-04-22 22:00:00|190327.4|190041.4|190244.7|189958.7|190469.1|190183.1|190082.8|189798.3|2852
1587596400000|2020-04-22 23:00:00|190204|189918|190116.7|189839.1|190359|190073|190033|189788.1|2588
1587600000000|2020-04-23 00:00:00|190095.8|189809.8|190363|190097.7|190635.5|190453.4|190028.7|189742.7|4308
1587603600000|2020-04-23 01:00:00|190364.6|190093.9|190244.4|189958.4|190371.9|190134.6|190143.5|189857.5|3882
1587607200000|2020-04-23 02:00:00|190247.9|189961.9|190454.1|190324.1|190619.5|190379.8|190232.1|189946.1|2740
1587610800000|2020-04-23 03:00:00|190460|190330|190376.2|190286.2|190611.6|190353.9|190349.5|190184.1|2710
1587614400000|2020-04-23 04:00:00|190374.6|190284.6|189782.5|189496.5|190491.6|190293.2|189729.5|189443.5|4203
1587618000000|2020-04-23 05:00:00|189771.6|189485.6|189711.5|189468.2|189819|189542.5|189411.9|189153.5|4128
1587621600000|2020-04-23 06:00:00|189738|189452|189347.5|189257.5|189744.7|189546.2|188832.2|188591.4|6907
1587625200000|2020-04-23 07:00:00|189352|189262|190765.1|190675.1|190946.7|190856.7|189172.9|189082.9|7871
1587628800000|2020-04-23 08:00:00|190768.2|190678.2|191199.7|191109.7|191214.8|191124.8|190077.8|189987.8|8434
1587632400000|2020-04-23 09:00:00|191199.1|191109.1|191401.2|191311.2|191828.6|191738.6|191170.1|191080.1|8037
1587636000000|2020-04-23 10:00:00|191359.6|191269.6|190779.5|190689.5|191393.8|191303.8|190769|190679|7526
1587639600000|2020-04-23 11:00:00|190778.2|190688.2|190956|190866|191055.6|190965.6|190134.5|190044.5|8484
1587643200000|2020-04-23 12:00:00|190955.4|190865.4|189986.4|189896.4|191093|191003|189789.3|189699.3|9952
1587646800000|2020-04-23 13:00:00|189988.9|189898.9|191031.4|190772.1|191238.9|191148.9|189865.6|189775.6|9722
1587650400000|2020-04-23 14:00:00|191046.2|190807.3|189944.4|189854.4|191380.6|191290.6|189557.8|189467.8|11516
1587654000000|2020-04-23 15:00:00|189944.2|189854.2|190503.4|190413.4|190575.4|190485.4|189670.2|189580.2|10409
1587657600000|2020-04-23 16:00:00|190501.9|190411.9|190942.9|190852.9|191214.9|191124.9|190396|190306|9695
1587661200000|2020-04-23 17:00:00|190945.7|190855.7|190775.1|190685.1|191306.2|191216.2|190738.5|190621.2|9200
1587664800000|2020-04-23 18:00:00|190774.9|190684.9|190480.3|190390.3|191123.2|190949.7|190429.3|190339.3|7643
1587668400000|2020-04-23 19:00:00|190483.1|190393.1|191325.3|191235.3|191344.6|191254.6|190483.1|190393.1|6867
1587672000000|2020-04-23 20:00:00|191321.5|191231.5|191045.9|190759.9|191361.8|191243.6|191045.9|190759.9|3204
1587675600000|2020-04-23 21:00:00|191052|190766|191279.4|190993.4|191524.2|191238.2|191002.4|190716.4|1853
1587679200000|2020-04-23 22:00:00|191281.8|190995.8|191298.3|191012.3|191381.5|191095.5|191170.3|190957.5|2522
1587682800000|2020-04-23 23:00:00|191232.5|191102.5|191251.5|190967.3|191422.1|191136.1|191154.5|190916|2704
1587686400000|2020-04-24 00:00:00|191243.2|190959|191148.6|190862.6|191324.8|191071.5|191083.6|190847.4|3087
1587690000000|2020-04-24 01:00:00|191137|190854.3|191098.8|190860.6|191178.5|190916.7|190938.1|190652.1|3093
1587693600000|2020-04-24 02:00:00|191096|190862|190817.2|190531.2|191208|191006.7|190528.7|190242.7|3411
1587697200000|2020-04-24 03:00:00|190788.3|190502.3|190814|190566.3|190927.2|190651.2|190724.4|190469.6|3429
1587700800000|2020-04-24 04:00:00|190807.6|190566.7|191131.7|191001.7|191321|191061.3|190793.2|190520.8|4129
1587704400000|2020-04-24 05:00:00|191129.8|190999.8|191623.3|191337.3|191654.9|191478.2|191102.4|190975.5|4029
1587708000000|2020-04-24 06:00:00|191616.7|191330.7|191329.1|191239.1|191948.3|191819|191028.6|190938.6|6673
1587711600000|2020-04-24 07:00:00|191319.1|191229.1|190570.8|190480.8|191828.9|191738.9|190407.9|190317.9|8900
1587715200000|2020-04-24 08:00:00|190575.8|190485.8|190101.3|190011.3|190854.5|190764.5|189838.4|189748.4|8445
1587718800000|2020-04-24 09:00:00|190101.6|190011.6|188894.2|188804.2|190258.7|190168.7|188890.6|188800.6|8125
1587722400000|2020-04-24 10:00:00|188892.4|188802.4|188550.2|188460.2|189513.6|189423.6|188366.7|188276.7|8802
1587726000000|2020-04-24 11:00:00|188547.6|188457.6|189774.8|189684.8|189800.3|189710.3|188547.3|188457.3|8598
1587729600000|2020-04-24 12:00:00|189773.9|189683.9|189470.5|189380.5|190191.3|190101.3|189247.6|189157.6|10139
1587733200000|2020-04-24 13:00:00|189467.7|189377.7|190018.8|189888.8|190101.1|190011.1|188942|188852|11207
1587736800000|2020-04-24 14:00:00|190017|189887|189827.9|189737.9|190291.7|190201.7|189598.3|189508.3|12347
1587740400000|2020-04-24 15:00:00|189818.2|189728.2|189871.9|189781.9|190097.5|190007.5|189585.3|189495.3|9551
1587744000000|2020-04-24 16:00:00|189860.1|189770.1|190101.4|190011.4|190125.2|190035.2|189746.7|189656.7|7025
1587747600000|2020-04-24 17:00:00|190101.5|190011.5|190412.9|190322.9|190541|190451|190086.8|189996.8|6408
1587751200000|2020-04-24 18:00:00|190415.4|190325.4|190435.5|190345.5|190780.7|190690.7|190323.8|190152.4|7726
1587754800000|2020-04-24 19:00:00|190426.5|190336.5|190770.7|190680.7|190821.3|190682.2|190387|190245.9|8092
1587758400000|2020-04-24 20:00:00|190767|190677|190857.4|190571.4|191031.5|190745.5|190316.4|190183.7|5065
1587931200000|2020-04-26 20:00:00|190645.6|190304.6|190645.5|190304.5|190952|190611|190539|190198|145
1587934800000|2020-04-26 21:00:00|190650.3|190309.3|190547.4|190206.4|191012.2|190671.2|190117.5|189776.5|1448
1587938400000|2020-04-26 22:00:00|190547.9|190206.9|190628|190287|191398|191057|190349|190008|3663
1587942000000|2020-04-26 23:00:00|190652|190311|190477.1|190251|190652|190311|190393.8|190107.8|2068
1587945600000|2020-04-27 00:00:00|190480.1|190246.4|190498.3|190220.9|190660.5|190493.6|190208.7|189938|4426
1587949200000|2020-04-27 01:00:00|190497.3|190222.9|189928.7|189683.6|190519.4|190233.4|189866.6|189580.6|5155
1587952800000|2020-04-27 02:00:00|189932.2|189682|189807.1|189609.3|190037.5|189781.1|189629.3|189396.3|4573
1587956400000|2020-04-27 03:00:00|189807.6|189603.3|189788.5|189538.9|189883.8|189620|189693.6|189415|4549
1587960000000|2020-04-27 04:00:00|189789.9|189537.3|189616.4|189439.9|189809.9|189632.7|189504|189287.8|3366
1587963600000|2020-04-27 05:00:00|189612.1|189442.9|188511.6|188381.6|189661.8|189497|188356.8|188242.6|4434
1587967200000|2020-04-27 06:00:00|188573.6|188327.2|188469.3|188379.3|188762.4|188593.9|188162.3|188072.3|7185
1587970800000|2020-04-27 07:00:00|188476.5|188386.5|188892.1|188802.1|189348.2|189258.2|188333.4|188233.6|8813
1587974400000|2020-04-27 08:00:00|188891.6|188801.6|188798.1|188708.1|189318|189228|188791.7|188701.7|7554
1587978000000|2020-04-27 09:00:00|188798.7|188708.7|188815.8|188725.8|189130.5|189040.5|188556.6|188466.6|7601
1587981600000|2020-04-27 10:00:00|188810|188720|188338.6|188248.6|188832.8|188742.8|188159.3|188069.3|6461
1587985200000|2020-04-27 11:00:00|188337.9|188247.9|188269.6|188179.6|188527.5|188437.5|188261.5|188171.5|6586
1587988800000|2020-04-27 12:00:00|188270.2|188180.2|188131.9|188041.9|188415|188325|188028.7|187938.7|9057
1587992400000|2020-04-27 13:00:00|188134.2|188044.2|188359.4|188269.4|188394.9|188304.9|187646.9|187556.9|9607
1587996000000|2020-04-27 14:00:00|188354.9|188264.9|188617.6|188527.6|188750.8|188660.8|187996.3|187906.3|9474
1587999600000|2020-04-27 15:00:00|188607.2|188517.2|188646|188556|188809.3|188719.3|188367.7|188277.7|9178
1588003200000|2020-04-27 16:00:00|188645|188555|187919.5|187829.5|188667.3|188577.3|187889.9|187799.9|7032
1588006800000|2020-04-27 17:00:00|187921.5|187831.5|188139.6|188049.6|188297.8|188207.8|187917.6|187827.6|5465
1588010400000|2020-04-27 18:00:00|188139.8|188049.8|187910.6|187820.6|188139.8|188049.8|187791.7|187701.7|5523
1588014000000|2020-04-27 19:00:00|187904.7|187814.7|187758.3|187668.3|188015.7|187925.7|187694|187604|5186
1588017600000|2020-04-27 20:00:00|187757.5|187667.5|188031.6|187745.6|188055.7|187879.2|187723.9|187606.1|3213
1588021200000|2020-04-27 21:00:00|188031.3|187745.3|187982.2|187696.2|188345.6|188059.6|187917.4|187631.4|2237
1588024800000|2020-04-27 22:00:00|187977.6|187691.6|188041.4|187755.4|188190|187904|187948.8|187662.8|2994
1588028400000|2020-04-27 23:00:00|188062.1|187776.1|188238.4|187952.4|188319.1|188033.1|188017.4|187731.4|2111
1588032000000|2020-04-28 00:00:00|188248.6|187962.6|188004.2|187718.2|188330|188044|187901.8|187615.8|5064
1588035600000|2020-04-28 01:00:00|188000.8|187714.8|188721.1|188631.1|188870.1|188689.9|187957|187686.9|5818
1588039200000|2020-04-28 02:00:00|188720.6|188630.6|188396.7|188110.7|188818.2|188640.2|188349|188063|5765
1588042800000|2020-04-28 03:00:00|188407|188121|188395|188123.5|188484.4|188198.4|188208|187922|3286
1588046400000|2020-04-28 04:00:00|188385.5|188099.5|188316.9|188226.9|188496.6|188294.6|188293.3|188028.1|3417
1588050000000|2020-04-28 05:00:00|188322.2|188232.2|188119.5|188029.5|188459.5|188283.8|188058.9|187829.6|4203
1588053600000|2020-04-28 06:00:00|188138.5|188048.5|188775.9|188685.9|188783|188693|188086.4|187967.5|6079
1588057200000|2020-04-28 07:00:00|188779.1|188689.1|187740.9|187650.9|188842.8|188752.8|187707.8|187617.8|7925
1588060800000|2020-04-28 08:00:00|187747.5|187657.5|186997.4|186907.4|187934.4|187844.4|186667.3|186577.3|8210
1588064400000|2020-04-28 09:00:00|186993.7|186903.7|186184.8|186094.8|187059.7|186969.7|185843.2|185753.2|8570
1588068000000|2020-04-28 10:00:00|186182.2|186092.2|185774.9|185684.9|186259.6|186169.6|185588.2|185498.2|7939
1588071600000|2020-04-28 11:00:00|185775.8|185685.8|186350.3|186260.3|186371.7|186281.7|185682.9|185592.9|7622
1588075200000|2020-04-28 12:00:00|186350.4|186260.4|186295.8|186205.8|186756.7|186666.7|186000.5|185910.5|9740
1588078800000|2020-04-28 13:00:00|186294|186204|186190.6|186100.6|186438.5|186348.5|185950|185860|9547
1588082400000|2020-04-28 14:00:00|186190.2|186100.2|186881.2|186791.2|187131.6|187041.6|185960.3|185870.3|10918
1588086000000|2020-04-28 15:00:00|186890.7|186800.7|186719.9|186629.9|187002.8|186912.8|186194|186104|10450
1588089600000|2020-04-28 16:00:00|186717.3|186627.3|186207.9|186117.9|187129.7|187039.7|186151.4|186061.4|8696
1588093200000|2020-04-28 17:00:00|186205.8|186115.8|186287.2|186197.2|186394.5|186304.5|186149.1|186059.1|7217
1588096800000|2020-04-28 18:00:00|186287.3|186197.3|186502.1|186412.1|186643.6|186553.6|186133.8|186043.8|6597
1588100400000|2020-04-28 19:00:00|186506.5|186416.5|186914.4|186824.4|186924.3|186834.3|186497.7|186407.7|6893
1588104000000|2020-04-28 20:00:00|186914.1|186824.1|186773.2|186487.2|186950.6|186860.6|186535.2|186407|3923
1588107600000|2020-04-28 21:00:00|186805.8|186519.8|186372|186086|186833.9|186547.9|186036.9|185750.9|1725
1588111200000|2020-04-28 22:00:00|186318.2|186032.2|186242.7|185956.7|186593.4|186307.4|186191.9|185905.9|3033
1588114800000|2020-04-28 23:00:00|186287.5|186001.5|186128.8|185857.3|186312.5|186026.5|186036.2|185750.2|2836
1588118400000|2020-04-29 00:00:00|186124.1|185894.5|186027.9|185741.9|186168.3|185975.3|186003.9|185717.9|3743
1588122000000|2020-04-29 01:00:00|186053.7|185767.7|185834.3|185744.3|186085.5|185799.5|185654.7|185473.7|4525
1588125600000|2020-04-29 02:00:00|185837.5|185747.5|185688.9|185558.9|185951|185762.9|185669.9|185486.4|3209
1588129200000|2020-04-29 03:00:00|185683.1|185553.1|185845.5|185577.6|185927|185731|185643.3|185487.3|2923
1588132800000|2020-04-29 04:00:00|185767.8|185637.8|185618.1|185369.9|185887.4|185658.8|185507.7|185245.1|3709
1588136400000|2020-04-29 05:00:00|185661.4|185375.4|185724.8|185474.2|185835.6|185631.1|185559.3|185342.4|4194
1588140000000|2020-04-29 06:00:00|185720.5|185484.1|185393.4|185303.4|186041|185951|185288.7|185128|7166
1588143600000|2020-04-29 07:00:00|185387.8|185297.8|184769.1|184679.1|185492.7|185388.5|184483.9|184393.9|9087
1588147200000|2020-04-29 08:00:00|184770.2|184680.2|185016.8|184926.8|185276.6|185186.6|184766.3|184676.3|7553
1588150800000|2020-04-29 09:00:00|185014.9|184924.9|185089.8|184999.8|185220.5|185130.5|184972.2|184882.2|7509
1588154400000|2020-04-29 10:00:00|185089.3|184999.3|185319.3|185229.3|185728.5|185638.5|185015.7|184925.7|7958
1588158000000|2020-04-29 11:00:00|185316.9|185226.9|184404.2|184314.2|185375.5|185285.5|184063.4|183973.4|7859
1588161600000|2020-04-29 12:00:00|184404.9|184314.9|183346.5|183256.5|184508.6|184418.6|183218.4|183128.4|9357
1588165200000|2020-04-29 13:00:00|183342.3|183252.3|183010.1|182880.1|184151|184061|183003.6|182855.5|10787
1588168800000|2020-04-29 14:00:00|183027.5|182897.5|182945.1|182855.1|183235.3|183145.3|182598.5|182508.5|10752
1588172400000|2020-04-29 15:00:00|182947|182857|182621.8|182531.8|183076.8|182986.8|182580.4|182490.4|8550
1588176000000|2020-04-29 16:00:00|182621|182531|182755.5|182665.5|182891.7|182801.7|182587.9|182497.9|7935
1588179600000|2020-04-29 17:00:00|182750.5|182660.5|182392.9|182106.9|182757|182667|182103.8|181973.8|7336
1588183200000|2020-04-29 18:00:00|182511.3|182225.3|181552.7|181462.7|182534.6|182408.9|181513.6|181360.1|8513
1588186800000|2020-04-29 19:00:00|181555.6|181465.6|181544.5|181454.5|181779.7|181687.2|181480.5|181390.5|7787
1588190400000|2020-04-29 20:00:00|181542.4|181452.4|181813.4|181527.4|181828.3|181542.3|181222.9|180958.2|6178
1588194000000|2020-04-29 21:00:00|181721.2|181435.2|181859.1|181573.1|182157.8|181871.8|181536.4|181250.4|3085
1588197600000|2020-04-29 22:00:00|181911.4|181625.4|181776.4|181490.4|182024|181738|181716.9|181430.9|4763
1588201200000|2020-04-29 23:00:00|181787.4|181570.6|181724.9|181438.9|181864.6|181578.6|181490.5|181219.5|5659
1588204800000|2020-04-30 00:00:00|181666.5|181380.5|182230.8|181944.8|182346|182060|181645.4|181359.4|5368
1588208400000|2020-04-30 01:00:00|182235.2|181949.2|182390.8|182104.8|182557.9|182271.9|182202.5|181940.3|4287
1588212000000|2020-04-30 02:00:00|182383.2|182097.2|182214.9|181934.9|182493.9|182207.9|182090|181856.2|4699
1588215600000|2020-04-30 03:00:00|182214.6|181928.6|181968.7|181682.7|182312.8|182076.8|181812.2|181592.6|5132
1588219200000|2020-04-30 04:00:00|181970.3|181684.3|181781.1|181604.8|182052.5|181817.7|181733.6|181455.3|4053
1588222800000|2020-04-30 05:00:00|181799.8|181606.8|181387.6|181206.9|181820.6|181650|181225.1|181058.5|4380
1588226400000|2020-04-30 06:00:00|181466.2|181203.7|181282.2|181192.2|181690.5|181590.8|181162.3|181069.7|7535
1588230000000|2020-04-30 07:00:00|181271.1|181181.1|181425.3|181335.3|181578.8|181488.8|181180.2|181090.2|7478
1588233600000|2020-04-30 08:00:00|181426.1|181336.1|180233.6|180143.6|181429.5|181339.5|180222.3|180132.3|7442
1588237200000|2020-04-30 09:00:00|180233.1|180143.1|180941.6|180851.6|181126.1|181036.1|180223.8|180133.8|7035
1588240800000|2020-04-30 10:00:00|180936.1|180846.1|180982.9|180892.9|181211.2|181121.2|180883.7|180793.7|6207
1588244400000|2020-04-30 11:00:00|180985.3|180895.3|180844.7|180754.7|181429.2|181339.2|180471.9|180366.1|7890
1588248000000|2020-04-30 12:00:00|180843.8|180753.8|181646.7|181556.7|181817.5|181727.5|180294.4|180204.4|10627
1588251600000|2020-04-30 13:00:00|181646.4|181556.4|182770.3|182680.3|183114.4|183024.4|181641.1|181551.1|10810
1588255200000|2020-04-30 14:00:00|182780.5|182690.5|183753.9|183663.9|183872.2|183782.2|181947.2|181857.2|11207
1588258800000|2020-04-30 15:00:00|183765|183675|184610.1|184520.1|184678.4|184588.4|183240.7|183150.7|10381
1588262400000|2020-04-30 16:00:00|184605.2|184515.2|184755.6|184625.6|186567.2|186281.2|184604.6|184514.6|9823
1588266000000|2020-04-30 17:00:00|184755.4|184625.4|184724.5|184594.5|185007.1|184894.2|184134.7|184006.5|8504
1588269600000|2020-04-30 18:00:00|184734.2|184644.2|185229.9|185099.9|185904.5|185618.5|184707.1|184601.2|7663
1588273200000|2020-04-30 19:00:00|185235.5|185105.5|185452|185362|185536.7|185429.9|185193.5|185079.8|8077
1588276800000|2020-04-30 20:00:00|185450|185360|185441.8|185155.8|185496.5|185370.8|185252.8|185070.3|4838
1588280400000|2020-04-30 21:00:00|185410.7|185124.7|185525|185239|185626|185340|184922.1|184636.1|1592
1588284000000|2020-04-30 22:00:00|185368.5|185082.5|185403.3|185117.3|185709.4|185423.4|184925.3|184639.3|4604
1588287600000|2020-04-30 23:00:00|185562.5|185276.5|185696.3|185410.3|186150.5|185864.5|185042.8|184756.8|4879
1588291200000|2020-05-01 00:00:00|185650.9|185364.9|186475.7|186189.7|186619.8|186398.9|185532.6|185246.6|3893
1588294800000|2020-05-01 01:00:00|186476.7|186190.7|186776.9|186535.8|186866.2|186688|186297.8|186140.6|5790
1588298400000|2020-05-01 02:00:00|186772|186533.6|187247.6|186973.7|187472.2|187253.5|186737.2|186491.5|4266
1588302000000|2020-05-01 03:00:00|187229.9|186979.3|187327|187080.7|187404.6|187152.2|187202.1|186958.8|4369
1588305600000|2020-05-01 04:00:00|187316.5|187085.7|186811.2|186681.2|187418.2|187189.1|186805.8|186580.9|3891
1588309200000|2020-05-01 05:00:00|186810.7|186680.7|186995|186730.8|187069.7|186838.3|186790.9|186590|3338
1588312800000|2020-05-01 06:00:00|186976.7|186744.9|186969|186879|187193.6|187009.3|186761|186656|5866
1588316400000|2020-05-01 07:00:00|186956.9|186866.9|187212.6|187122.6|187570.2|187480.2|186512.8|186400.5|8565
1588320000000|2020-05-01 08:00:00|187210.6|187120.6|187792.6|187702.6|187874.6|187784.6|187195.7|187105.7|7531
1588323600000|2020-05-01 09:00:00|187795.2|187705.2|188762.3|188672.3|188889.4|188799.4|187772.4|187682.4|7869
1588327200000|2020-05-01 10:00:00|188758.7|188668.7|187831.6|187629.1|188785.7|188695.7|187612.1|187522.1|7570
1588330800000|2020-05-01 11:00:00|187839.9|187642.3|187781|187691|188234.5|188105.3|187414.2|187324.2|7403
1588334400000|2020-05-01 12:00:00|187778.9|187688.9|187915.6|187825.6|187981.6|187891.6|187369.5|187279.5|7988
1588338000000|2020-05-01 13:00:00|187917.3|187827.3|188384.5|188098.5|188446.8|188160.8|187477.1|187318|9279
1588341600000|2020-05-01 14:00:00|188374.8|188088.8|188641.9|188551.9|188823.3|188714.8|187858.5|187730.6|9794
1588345200000|2020-05-01 15:00:00|188648.7|188558.7|188664.8|188574.8|188840.4|188750.4|188110.9|188010.6|9858
1588348800000|2020-05-01 16:00:00|188664.5|188574.5|188366.4|188276.4|188875.9|188779.1|188199.7|188080.6|8034
1588352400000|2020-05-01 17:00:00|188360.5|188270.5|188411.7|188321.7|188591.1|188457|188277|188153.6|7826
1588356000000|2020-05-01 18:00:00|188402.9|188312.9|188702.6|188572.6|188805.3|188647.5|187800.5|187704.4|5885
1588359600000|2020-05-01 19:00:00|188681.8|188551.8|188353.5|188137.7|188715.3|188560.6|188234|188065.3|5298
1588363200000|2020-05-01 20:00:00|188343.4|188117.9|188255.6|187969.6|188553.8|188325.2|188089.5|187803.5|4683
1588536000000|2020-05-03 20:00:00|188288.3|187952.3|188288.3|187952.3|188288.3|187952.3|188288.3|187952.3|1
1588539600000|2020-05-03 21:00:00|188734.8|188393.8|188910.5|188569.5|188910.5|188569.5|188709.5|188368.5|322
1588543200000|2020-05-03 22:00:00|188902.2|188561.2|188833|188547|189235.8|188894.8|188567.5|188281.5|3070
1588546800000|2020-05-03 23:00:00|188948.6|188662.6|189345.5|189059.5|189395.1|189123.5|188655.1|188369.1|5702
1588550400000|2020-05-04 00:00:00|189327.3|189056|189450.5|189164.5|189579.5|189293.5|189175.4|188889.4|4696
1588554000000|2020-05-04 01:00:00|189446.4|189160.4|189003.8|188717.8|189449.8|189213.7|188893.9|188607.9|3580
1588557600000|2020-05-04 02:00:00|189003.4|188717.4|188956.8|188670.8|189025.6|188739.6|188812.2|188526.2|3690
1588561200000|2020-05-04 03:00:00|188956|188670|188979.9|188693.9|189015.6|188729.6|188906.8|188620.8|6496
1588564800000|2020-05-04 04:00:00|188938.7|188652.7|188971.4|188718.3|189048.4|188766|188820.5|188603.9|4641
1588568400000|2020-05-04 05:00:00|188976.3|188713.7|189244.1|189061.8|189261.9|189110.4|188786.9|188603.2|3771
1588572000000|2020-05-04 06:00:00|189245.1|189064.1|188342.3|188212.3|189656.1|189484.4|188326.2|188196.7|7542
1588575600000|2020-05-04 07:00:00|188341.1|188211.1|187602.8|187512.8|189111.4|189021.4|187429.1|187339.1|9241
1588579200000|2020-05-04 08:00:00|187605.6|187515.6|188167.6|187948.6|188211.3|188062.6|187120.4|186991.7|8848
1588582800000|2020-05-04 09:00:00|188153.1|187953.6|187389.2|187299.2|188247.1|188157.1|187369.4|187279.4|8114
1588586400000|2020-05-04 10:00:00|187385|187295|186981.6|186891.6|187590.6|187500.6|186788.3|186698.3|8362
1588590000000|2020-05-04 11:00:00|186980.5|186890.5|186909.3|186819.3|187221.1|187131.1|186435|186345|8658
1588593600000|2020-05-04 12:00:00|186928|186838|186841|186751|187190.8|187100.8|186043.9|185953.9|10673
1588597200000|2020-05-04 13:00:00|186858.1|186768.1|186716.8|186626.8|187296.9|187206.9|186262.3|186172.3|10272
1588600800000|2020-05-04 14:00:00|186716.9|186626.9|186761.7|186671.7|187120.1|187030.1|186614.3|186524.3|10947
1588604400000|2020-05-04 15:00:00|186762.4|186672.4|187222.6|187132.6|187256.5|187166.5|186750|186660|9414
1588608000000|2020-05-04 16:00:00|187222.1|187132.1|186972.8|186882.8|187239.1|187149.1|186826.3|186736.3|6318
1588611600000|2020-05-04 17:00:00|186969.9|186879.9|186382.3|186292.3|186995.6|186905.6|186369.5|186279.5|5841
1588615200000|2020-05-04 18:00:00|186382.5|186292.5|186225.9|186135.9|186415.3|186301.4|186142.9|186029.2|6183
1588618800000|2020-05-04 19:00:00|186223.8|186133.8|185663|185533|186308.8|186185.9|185663|185533|7267
1588622400000|2020-05-04 20:00:00|185679.9|185549.9|185957.2|185671.2|186010|185724|185677.2|185426.5|3550
1588626000000|2020-05-04 21:00:00|185970.6|185684.6|185782.8|185496.8|186113.2|185827.2|185654.9|185368.9|2084
1588629600000|2020-05-04 22:00:00|185784.5|185498.5|185180.9|184894.9|186071.6|185785.6|185002.9|184716.9|4393
1588633200000|2020-05-04 23:00:00|185174|184888|185015.7|184753.6|185393.7|185107.7|184719.9|184433.9|4561
1588636800000|2020-05-05 00:00:00|185015.3|184759.8|185120.5|184882.3|185175.9|184917.9|184885.1|184656|7872
1588640400000|2020-05-05 01:00:00|185123|184895.7|184972|184686|185168.8|184961.2|184846.7|184574.3|5064
1588644000000|2020-05-05 02:00:00|184963.9|184709|184797.4|184667.4|184990.2|184794.1|184793|184586.1|5307
1588647600000|2020-05-05 03:00:00|184800.4|184670.4|184849.6|184719.6|184947.2|184760|184771.5|184601|5297
1588651200000|2020-05-05 04:00:00|184847.6|184717.6|184852.1|184722.1|184992.5|184805.9|184804.9|184620|5227
1588654800000|2020-05-05 05:00:00|184917.4|184656.1|184734.2|184465.4|184930.7|184738.5|184457.3|184245.5|4491
1588658400000|2020-05-05 06:00:00|184739.9|184456.2|184274.1|184184.1|184739.9|184509.2|183791.5|183631.8|6531
1588662000000|2020-05-05 07:00:00|184274.4|184184.4|184103.5|184013.5|184608.3|184497.8|183650.2|183560.2|9384
1588665600000|2020-05-05 08:00:00|184114.9|183984.9|184137.3|184047.3|184218.7|184128.7|183289.7|183199.7|9687
1588669200000|2020-05-05 09:00:00|184135.7|184045.7|183779.6|183689.6|184416.7|184326.7|183465.3|183375.3|9050
1588672800000|2020-05-05 10:00:00|183779.1|183689.1|183723.8|183633.8|184101.3|184011.3|183274.9|183184.9|9279
1588676400000|2020-05-05 11:00:00|183730.1|183640.1|183999.1|183909.1|184061.3|183971.3|183271.1|183181.1|8011
1588680000000|2020-05-05 12:00:00|183998.3|183908.3|184296|184206|184326.7|184236.7|183474.8|183376.8|8496
1588683600000|2020-05-05 13:00:00|184295.8|184205.8|183580|183450|184566|184476|183376.3|183286.3|9739
1588687200000|2020-05-05 14:00:00|183584.3|183454.3|183849.4|183759.4|184426.8|184336.8|183033.7|182764.5|10458
1588690800000|2020-05-05 15:00:00|183847|183757|183981.2|183891.2|184141.9|184051.9|183688.9|183598.9|8724
1588694400000|2020-05-05 16:00:00|183986.8|183896.8|184901.9|184771.9|184919.4|184828.1|183947.4|183857.4|7238
1588698000000|2020-05-05 17:00:00|184903.8|184773.8|184735.4|184645.4|185430.9|185323.3|184708.9|184618.9|6777
1588701600000|2020-05-05 18:00:00|184734.6|184644.6|184211.2|184081.2|184880.9|184750.9|184137.2|184014.7|7604
1588705200000|2020-05-05 19:00:00|184212.6|184082.6|185011|184881|185290.2|185160.2|184198.8|184068.8|6925
1588708800000|2020-05-05 20:00:00|185015.7|184885.7|185345.4|185059.4|185486.6|185200.6|184922.9|184792.9|3416
1588712400000|2020-05-05 21:00:00|185343.1|185057.1|185162.5|184876.5|185376.3|185090.3|184845.2|184559.2|2158
1588716000000|2020-05-05 22:00:00|185118|184832|185163.5|184877.5|185273.5|184987.5|185020|184734|3969
1588719600000|2020-05-05 23:00:00|185148.8|184862.8|184949.8|184745.2|185260|185008.4|184903.8|184703.9|2978
1588723200000|2020-05-06 00:00:00|184944.9|184742.6|185345|185215|185421|185227.9|184854.9|184652.2|4941
1588726800000|2020-05-06 01:00:00|185347.4|185217.4|185619|185333|185743.5|185480.1|185329.8|185129.5|5807
1588730400000|2020-05-06 02:00:00|185516.7|185311.5|185437.1|185210.1|185662.4|185418.1|185349.9|185139.4|5353
1588734000000|2020-05-06 03:00:00|185459.7|185216.5|185112.5|184826.5|185570.9|185332.4|184983.9|184775.7|5195
1588737600000|2020-05-06 04:00:00|185110.7|184824.7|185139.5|184860.9|185190.9|184904.9|185080.2|184794.4|4481
1588741200000|2020-05-06 05:00:00|185132|184858.7|184467|184211.6|185251.9|185074.6|184396.1|184201.1|5837
1588744800000|2020-05-06 06:00:00|184439.3|184226.7|183734.2|183604.2|184972.1|184804.1|183517.5|183387.5|6325
1588748400000|2020-05-06 07:00:00|183731.7|183601.7|184238.5|184148.5|184386.4|184256.4|183662.9|183532.9|8868
1588752000000|2020-05-06 08:00:00|184256.3|184126.3|185137.7|185007.7|185411.7|185303.4|184216.3|184108.2|9346
1588755600000|2020-05-06 09:00:00|185137.4|185007.4|185694.3|185604.3|185918|185828|185057|184927|8404
1588759200000|2020-05-06 10:00:00|185694.1|185604.1|185449.8|185359.8|185971.9|185869.4|185337.1|185247.1|7590
1588762800000|2020-05-06 11:00:00|185449.6|185359.6|185325.8|185235.8|185601.8|185511.8|185196.6|185106.6|7835
1588766400000|2020-05-06 12:00:00|185326.1|185236.1|186496|186406|186694|186604|185283.9|185193.9|9508
1588770000000|2020-05-06 13:00:00|186501.2|186411.2|187357.4|187267.4|187620|187530|186481.7|186391.7|10379
1588773600000|2020-05-06 14:00:00|187358.2|187268.2|187656|187566|187821.8|187731.8|187142.9|187052.9|10616
1588777200000|2020-05-06 15:00:00|187659.5|187569.5|187909.9|187779.9|188398.2|188290.2|187449.8|187350|10102
1588780800000|2020-05-06 16:00:00|187911.3|187781.3|187477.2|187347.2|187937.5|187840.8|187245.9|187130.3|8221
1588784400000|2020-05-06 17:00:00|187482.8|187352.8|186703.7|186613.7|187503.3|187392.5|186585.5|186468.9|6128
1588788000000|2020-05-06 18:00:00|186714.3|186624.3|186988.5|186898.5|187019.1|186898.5|186652.8|186522.8|5745
1588791600000|2020-05-06 19:00:00|186988.7|186898.7|187263.8|187133.8|187281.2|187172.5|186645|186523.5|5879
1588795200000|2020-05-06 20:00:00|187264.8|187134.8|187925.4|187639.4|187986.8|187700.8|187261.8|187115.7|3475
1588798800000|2020-05-06 21:00:00|187880.5|187594.5|188052.4|187766.4|188191.2|187905.2|187642.1|187356.1|2389
1588802400000|2020-05-06 22:00:00|188041.6|187755.6|188098.1|187812.1|188398.2|188126.2|187808.4|187522.4|5251
1588806000000|2020-05-06 23:00:00|188108|187822|188330.9|188057.4|188446.4|188228.4|188050.2|187764.2|6263
1588809600000|2020-05-07 00:00:00|188303.3|188071.5|187714.2|187428.2|188323.2|188080|187631.6|187361.3|7787
1588813200000|2020-05-07 01:00:00|187708.7|187422.7|187170.5|187040.5|187727.2|187441.2|187065.6|186800|6441
1588816800000|2020-05-07 02:00:00|187169.2|187039.2|186763.4|186477.4|187209.7|187064.4|186666.4|186400.1|4956
1588820400000|2020-05-07 03:00:00|186765.1|186479.1|186768.4|186482.4|186846.1|186589.5|186567.3|186338.1|4259
1588824000000|2020-05-07 04:00:00|186769|186483|186683.7|186472.8|186803.3|186572.2|186582.7|186401.3|3676
1588827600000|2020-05-07 05:00:00|186709|186449.9|186862.4|186732.4|186936.2|186807.1|186609.5|186418.9|5912
1588831200000|2020-05-07 06:00:00|186865.1|186735.1|187130|187040|187982.6|187812|186457.8|186293|8103
1588834800000|2020-05-07 07:00:00|187129.5|187039.5|186317.2|186227.2|187395.7|187282.8|185789.2|185699.2|9331
1588838400000|2020-05-07 08:00:00|186312.8|186222.8|186493.1|186403.1|186497.2|186407.2|185702|185612|8483
1588842000000|2020-05-07 09:00:00|186492.2|186402.2|185867.1|185777.1|186492.6|186402.6|185406.2|185316.2|8217
1588845600000|2020-05-07 10:00:00|185871.9|185781.9|186299.1|186209.1|186418.7|186328.7|185739.7|185649.7|7847
1588849200000|2020-05-07 11:00:00|186303.3|186213.3|185602.6|185512.6|186304.9|186214.9|185220.5|185130.5|8726
1588852800000|2020-05-07 12:00:00|185604.8|185514.8|185774.8|185684.8|186197.8|186107.8|185383|185273|10400
1588856400000|2020-05-07 13:00:00|185776.5|185686.5|186497.5|186407.5|186560.8|186470.8|185647.9|185557.9|11005
1588860000000|2020-05-07 14:00:00|186459.8|186369.8|186528.2|186438.2|187064.4|186974.4|186389.3|186299.3|10466
1588863600000|2020-05-07 15:00:00|186529.9|186439.9|185334.4|185244.4|186592.2|186502.2|185313.1|185223.1|9519
1588867200000|2020-05-07 16:00:00|185319.6|185229.6|185885|185755|185954.9|185824.9|185318.2|185228.2|7252
1588870800000|2020-05-07 17:00:00|185885.7|185755.7|185941.5|185811.5|185979|185836.8|185743.6|185607|6751
1588874400000|2020-05-07 18:00:00|185940|185810|186132.1|186002.1|186220.2|186072.2|185939.9|185809.9|5712
1588878000000|2020-05-07 19:00:00|186131.2|186001.2|186301.8|186211.8|186733.2|186576|186092.9|185939.7|6537
1588881600000|2020-05-07 20:00:00|186311.7|186221.7|186110.4|185824.4|186311.7|186221.7|185913.6|185712.6|4276
1588885200000|2020-05-07 21:00:00|186112.7|185826.7|186197.1|185911.1|186412|186126|185966.6|185680.6|1574
1588888800000|2020-05-07 22:00:00|186233.7|185947.7|185848.5|185562.5|186259.7|185973.7|185801.5|185515.5|4549
1588892400000|2020-05-07 23:00:00|185815.3|185529.3|185906.3|185620.3|185987.1|185701.1|185815.3|185529.3|4527
1588896000000|2020-05-08 00:00:00|185911.4|185625.4|185553.4|185311.7|185995.9|185709.9|185399.6|185171.3|4282
1588899600000|2020-05-08 01:00:00|185558.5|185291.6|185472.1|185221.6|185604.5|185403.4|185323.4|185126.3|4765
1588903200000|2020-05-08 02:00:00|185467.4|185225.2|185297.9|185167.9|185591.4|185388.5|185178.7|184962.8|3668
1588906800000|2020-05-08 03:00:00|185296.6|185166.6|185409.3|185123.3|185440.5|185241.1|185250.7|185067.3|3901
1588910400000|2020-05-08 04:00:00|185397|185137.9|185496.8|185366.8|185609.3|185428|185362.4|185124.4|3930
1588914000000|2020-05-08 05:00:00|185499.7|185369.7|185612.4|185482.4|185754.3|185607.1|185476.6|185265.7|3848
1588917600000|2020-05-08 06:00:00|185667|185381|185823.8|185733.8|185934.5|185833.7|185369.5|185279.5|5629
1588921200000|2020-05-08 07:00:00|185829.3|185739.3|184543.4|184453.4|185835.3|185745.3|184482.5|184392.5|7283
1588924800000|2020-05-08 08:00:00|184539|184449|184557.5|184467.5|185004.4|184914.4|184524.5|184434.5|5755
1588928400000|2020-05-08 09:00:00|184558.9|184468.9|184562.7|184472.7|184646.6|184556.6|184384|184294|5226
1588932000000|2020-05-08 10:00:00|184558.3|184468.3|184583.9|184493.9|184678.4|184588.4|184417.6|184327.6|5468
1588935600000|2020-05-08 11:00:00|184586.9|184496.9|184758.1|184668.1|184958.2|184868.2|184502.5|184412.5|7154
1588939200000|2020-05-08 12:00:00|184757.5|184667.5|183761.2|183671.2|184763.7|184673.7|183599.8|183509.8|10099
1588942800000|2020-05-08 13:00:00|183760.7|183670.7|183579.7|183489.7|184309.7|184219.7|183546.8|183456.8|10219
1588946400000|2020-05-08 14:00:00|183579.1|183489.1|183297.2|183207.2|183807.4|183717.4|183122|183032|10174
1588950000000|2020-05-08 15:00:00|183307.3|183217.3|183717|183627|183761.5|183671.5|183041.4|182951.4|9008
1588953600000|2020-05-08 16:00:00|183717.5|183627.5|183319.7|183229.7|184028.9|183938.9|183202.2|183112.2|6620
1588957200000|2020-05-08 17:00:00|183316.8|183226.8|183652.5|183562.5|183706.4|183581.8|183287.3|183197.3|6133
1588960800000|2020-05-08 18:00:00|183650.9|183560.9|183568.3|183438.3|183978.3|183848.3|183473.5|183362.5|6071
1588964400000|2020-05-08 19:00:00|183570.1|183440.1|183720.2|183590.2|183799.4|183621|183467.7|183304.9|4505
1588968000000|2020-05-08 20:00:00|183721.9|183591.9|183269.1|182983.1|183854|183610.8|183269.1|182983.1|2217
1589140800000|2020-05-10 20:00:00|183719.5|183378.5|183748.4|183407.4|183985|183644|183669.1|183328.1|89
1589144400000|2020-05-10 21:00:00|183711.9|183370.9|183848.6|183507.6|183941.9|183600.9|183613|183272|1322
1589148000000|2020-05-10 22:00:00|183824.8|183483.8|183752.4|183466.4|184010.6|183724.6|183665.9|183366.2|2741
1589151600000|2020-05-10 23:00:00|183769.6|183483.6|183394.4|183186.1|183880.5|183594.5|183303.9|183097.7|2698
1589155200000|2020-05-11 00:00:00|183395.7|183187.8|183387.6|183146.5|183458.3|183250.1|183304.3|183091.1|3089
1589158800000|2020-05-11 01:00:00|183376.2|183156.1|182831.9|182595.8|183433.3|183209.1|182775.7|182570.8|6024
1589162400000|2020-05-11 02:00:00|182851|182565|182652.2|182444.7|182904|182710.8|182594.1|182360.8|4940
1589166000000|2020-05-11 03:00:00|182672.1|182440.2|182721.6|182461.7|182784.3|182553.8|182544.5|182387.4|3523
1589169600000|2020-05-11 04:00:00|182715.4|182463.6|182749.8|182520.6|182843.9|182578.1|182650.5|182435.3|4715
1589173200000|2020-05-11 05:00:00|182769.5|182503.4|182743.7|182482.2|182853.2|182709.8|182358.1|182072.1|5785
1589176800000|2020-05-11 06:00:00|182743.4|182481.5|182404.1|182314.1|183114.2|182943.3|182377.6|182287.6|6574
1589180400000|2020-05-11 07:00:00|182404.2|182314.2|182557|182467|183156.6|183050.7|182242.6|182112.6|9565
1589184000000|2020-05-11 08:00:00|182561.3|182471.3|183387.4|183297.4|183979.9|183889.9|182465.6|182375.6|9062
1589187600000|2020-05-11 09:00:00|183389|183299|183725.3|183635.3|183747.1|183657.1|183333.3|183243.3|7589
1589191200000|2020-05-11 10:00:00|183723.9|183633.9|184127.5|184037.5|184451.1|184361.1|183712.8|183622.8|8555
1589194800000|2020-05-11 11:00:00|184123.9|184033.9|184473.9|184383.9|184522.8|184432.8|183842|183752|8728
1589198400000|2020-05-11 12:00:00|184466.7|184376.7|184049.3|183959.3|184661.8|184571.8|183985.2|183895.2|9014
1589202000000|2020-05-11 13:00:00|184048.8|183958.8|183874.4|183784.4|184105.8|184015.8|183502.2|183412.2|10018
1589205600000|2020-05-11 14:00:00|183875|183785|183785.8|183695.8|184055|183965|183532.1|183442.1|9952
1589209200000|2020-05-11 15:00:00|183786.6|183696.6|184035.7|183945.7|184179.7|184089.7|183676|183586|9393
1589212800000|2020-05-11 16:00:00|184031.5|183941.5|183767.9|183677.9|184151|184061|183527.1|183437.1|8736
1589216400000|2020-05-11 17:00:00|183769|183679|184139.6|184049.6|184182|184092|183499.2|183409.2|8062
1589220000000|2020-05-11 18:00:00|184137.2|184047.2|184076.2|183986.2|184506.9|184416.9|183850.4|183734.3|7117
1589223600000|2020-05-11 19:00:00|184069.8|183979.8|184378.9|184288.9|184460.6|184370.6|183940.4|183810.4|7219
1589227200000|2020-05-11 20:00:00|184378.4|184288.4|184380.6|184094.6|184500.4|184367.3|183965|183679|5245
1589230800000|2020-05-11 21:00:00|184161.6|183875.6|184362.5|184076.5|184392.4|184106.4|184057.2|183771.2|1632
1589234400000|2020-05-11 22:00:00|184371.7|184085.7|184101|183815|184391.1|184105.1|184058.6|183772.6|4562
1589238000000|2020-05-11 23:00:00|184103.4|183817.4|184308.2|184022.2|184385.4|184099.4|184056.9|183770.9|3562
1589241600000|2020-05-12 00:00:00|184307|184021|184783.5|184497.5|185004.2|184825.5|184246.2|183960.2|6423
1589245200000|2020-05-12 01:00:00|184788.8|184502.8|184746.4|184526.2|184818.4|184597|184373.5|184158.1|5196
1589248800000|2020-05-12 02:00:00|184745.3|184539.2|184672.3|184421|184870.6|184670.5|184634.8|184364.4|4531
1589252400000|2020-05-12 03:00:00|184657.1|184401.5|184598|184312|184742.4|184534.7|184552.2|184294.1|4669
1589256000000|2020-05-12 04:00:00|184600.5|184314.5|184593.3|184362|184644.8|184441.1|184519.7|184252.4|5365
1589259600000|2020-05-12 05:00:00|184589.5|184368.4|184152.1|184062.1|184603.3|184428.2|184074.8|183941.9|6129
1589263200000|2020-05-12 06:00:00|184151.7|184061.7|184909.5|184779.5|185335.9|185205.9|184151.7|184041.3|7171
1589266800000|2020-05-12 07:00:00|184902.3|184772.3|184704.8|184614.8|185086.6|184996.6|184159.9|184069.9|7767
1589270400000|2020-05-12 08:00:00|184705.5|184615.5|183732.3|183642.3|184775.1|184685.1|183584.8|183494.8|7183
1589274000000|2020-05-12 09:00:00|183722.8|183632.8|183544.7|183454.7|184001|183911|183476.9|183386.9|7171
1589277600000|2020-05-12 10:00:00|183544|183454|182794.3|182704.3|183548|183458|182722.4|182632.4|7163
1589281200000|2020-05-12 11:00:00|182788.9|182698.9|182007.9|181917.9|182859.2|182769.2|181919.8|181829.8|7486
1589284800000|2020-05-12 12:00:00|182007.7|181917.7|182134.7|182044.7|182233.9|182143.9|181770.2|181680.2|9098
1589288400000|2020-05-12 13:00:00|182135.3|182045.3|182790.4|182700.4|183285.8|183195.8|182093.8|182003.8|10090
1589292000000|2020-05-12 14:00:00|182781.3|182691.3|182409.9|182319.9|182930.8|182840.8|182228.6|182138.6|10155
1589295600000|2020-05-12 15:00:00|182406.2|182316.2|182921.8|182831.8|183016.3|182926.3|182249.6|182159.6|9906
1589299200000|2020-05-12 16:00:00|182920.8|182830.8|183010.3|182920.3|183409.1|183319.1|182912.1|182822.1|8183
1589302800000|2020-05-12 17:00:00|183030.3|182900.3|183136.4|183006.4|183800.4|183670.4|182991.9|182861.9|7685
1589306400000|2020-05-12 18:00:00|183139.9|183009.9|183651.1|183521.1|183720.3|183590.3|182926.5|182836.5|7596
1589310000000|2020-05-12 19:00:00|183652.5|183522.5|183888.9|183758.9|184283.3|184176.3|183572.8|183462.4|7868
1589313600000|2020-05-12 20:00:00|183893|183763|184576.4|184290.4|184758.4|184515.7|183890|183760|4244
1589317200000|2020-05-12 21:00:00|184537.9|184251.9|184497.3|184211.3|184721.9|184435.9|184304.2|184018.2|1517
1589320800000|2020-05-12 22:00:00|184424.8|184138.8|184423|184137|184557.6|184271.6|184319|184033|5528
1589324400000|2020-05-12 23:00:00|184515|184229|184378.1|184092.1|184588.9|184302.9|184320.1|184034.1|3560
1589328000000|2020-05-13 00:00:00|184377.9|184091.9|184330.6|184067.7|184778|184550.4|184283.2|184006.3|5679
1589331600000|2020-05-13 01:00:00|184312.1|184065.8|184340.8|184084.8|184414.6|184214.3|184235.7|183990.3|7026
1589335200000|2020-05-13 02:00:00|184334.8|184093.9|184062.2|183813.8|184353|184168.5|183952|183721.4|5527
1589338800000|2020-05-13 03:00:00|184067.4|183815.2|183983.3|183853.3|184095.5|183874.5|183896.8|183762.8|4282
1589342400000|2020-05-13 04:00:00|183969.7|183839.7|183743.2|183613.2|184075.3|183881.9|183725.4|183545.4|4746
1589346000000|2020-05-13 05:00:00|183798.9|183562.9|183779.2|183649.2|183844.2|183708.6|183216.9|183029.2|6531
1589349600000|2020-05-13 06:00:00|183775|183645|184202.5|184112.5|184202.5|184112.5|183582.5|183381.4|6663
1589353200000|2020-05-13 07:00:00|184200.9|184110.9|184793.3|184703.3|185402.6|185312.6|184079.7|183989.7|8615
1589356800000|2020-05-13 08:00:00|184802.9|184712.9|184841.2|184751.2|185289.8|185199.8|184343.9|184253.9|9159
1589360400000|2020-05-13 09:00:00|184845.9|184755.9|184301.5|184211.5|185139.5|185049.5|184134.5|184044.5|9059
1589364000000|2020-05-13 10:00:00|184307.3|184217.3|183778|183688|184331.8|184241.8|183542.2|183452.2|7765
1589367600000|2020-05-13 11:00:00|183784.3|183694.3|182950.4|182860.4|184043.6|183953.6|182938.1|182848.1|8712
1589371200000|2020-05-13 12:00:00|182950.7|182860.7|182775.4|182685.4|183467.3|183377.3|182761.6|182671.6|9274
1589374800000|2020-05-13 13:00:00|182782.4|182692.4|183824.2|183734.2|184203.2|184113.2|182628.7|182538.7|11801
1589378400000|2020-05-13 14:00:00|183829|183739|184631.9|184541.9|184726.8|184636.8|183457.7|183367.7|10773
1589382000000|2020-05-13 15:00:00|184630.4|184540.4|185349.4|185259.4|185639|185549|184291.6|184161.6|10753
1589385600000|2020-05-13 16:00:00|185357.1|185267.1|185506.5|185376.5|185653.7|185523.7|185174.8|185044.8|10779
1589389200000|2020-05-13 17:00:00|185510.3|185380.3|185469.6|185339.6|185590.5|185464|185220.1|185090.1|8133
1589392800000|2020-05-13 18:00:00|185468.8|185338.8|185997.6|185867.6|186032.2|185902.2|185450|185327.1|9312
1589396400000|2020-05-13 19:00:00|185998.4|185868.4|185154.7|185024.7|186003|185873|185134.9|185004.9|8490
1589400000000|2020-05-13 20:00:00|185160.6|185030.6|185073.8|184841.9|185353|185223|184957.7|184756.1|5106
1589403600000|2020-05-13 21:00:00|185094.3|184845.4|185321.3|185035.3|185588.6|185302.6|184936.7|184650.7|2106
1589407200000|2020-05-13 22:00:00|185371.5|185085.5|185121.5|184835.5|185495.6|185209.6|184889|184603|5767
1589410800000|2020-05-13 23:00:00|185235.4|184949.4|185082.6|184796.6|185272.5|185008.3|184894.5|184608.5|6458
1589414400000|2020-05-14 00:00:00|185082.3|184796.3|185296.5|185010.5|185526.9|185240.9|185021.3|184740.4|8562
1589418000000|2020-05-14 01:00:00|185301.9|185015.9|185638.3|185378.1|185641|185389.9|185212.4|184939|6890
1589421600000|2020-05-14 02:00:00|185622.9|185375.7|185408.6|185133.7|185687.4|185431.6|185380.9|185133.6|6104
1589425200000|2020-05-14 03:00:00|185405.7|185119.7|185096.7|184857.3|185443.5|185229|185001.8|184751.6|9506
1589428800000|2020-05-14 04:00:00|185093.7|184843.9|185087.5|184957.5|185180.4|184986|185035.8|184762.4|5494
1589432400000|2020-05-14 05:00:00|185088.7|184958.7|185003.5|184873.5|185191.9|185046.4|184773.8|184626.4|6611
1589436000000|2020-05-14 06:00:00|184999.8|184869.8|185713.2|185623.2|186091.2|185961.2|184973.8|184841.6|8173
1589439600000|2020-05-14 07:00:00|185700|185610|185574.7|185484.7|185813.3|185723.3|184696.1|184606.1|8539
1589443200000|2020-05-14 08:00:00|185577.8|185487.8|185731.9|185641.9|186006.2|185916.2|185382|185292|7771
1589446800000|2020-05-14 09:00:00|185742.2|185652.2|185176|185086|185800.5|185710.5|185166.3|185076.3|6997
1589450400000|2020-05-14 10:00:00|185174.6|185084.6|186746.4|186656.4|186889.2|186799.2|185168.1|185078.1|9167
1589454000000|2020-05-14 11:00:00|186747|186657|186658.8|186568.8|187378.4|187288.4|186400|186310|9544
1589457600000|2020-05-14 12:00:00|186660.9|186570.9|187140.2|187050.2|187437.1|187347.1|186612.6|186522.6|9904
1589461200000|2020-05-14 13:00:00|187155.9|187065.9|187095.3|187005.3|187609.7|187519.7|186961.8|186871.8|10478
1589464800000|2020-05-14 14:00:00|187089.9|186999.9|186138.3|186048.3|187221.8|187131.8|185818.8|185728.8|11482
1589468400000|2020-05-14 15:00:00|186138.2|186048.2|185827.3|185737.3|186329.9|186239.9|185438.5|185348.5|11030
1589472000000|2020-05-14 16:00:00|185829.7|185739.7|185810.5|185720.5|186084.8|185975.2|185639.4|185541.9|9691
1589475600000|2020-05-14 17:00:00|185799.9|185709.9|185732.5|185642.5|185854.3|185764.3|185272.3|185167.2|8111
1589479200000|2020-05-14 18:00:00|185731.7|185641.7|185441.2|185311.2|185985.5|185895.5|185413.7|185292|8201
1589482800000|2020-05-14 19:00:00|185441.3|185311.3|184466|184336|185525.2|185435.2|184316.4|184213.2|9487
1589486400000|2020-05-14 20:00:00|184466.1|184336.1|184601|184315|184980.5|184694.5|184294.2|184178.2|4806
1589490000000|2020-05-14 21:00:00|184602|184316|184576.2|184290.2|184827.5|184541.5|184364.7|184078.7|2338
1589493600000|2020-05-14 22:00:00|184573.1|184287.1|184615.1|184329.1|184689|184428.1|184323|184037|6630
1589497200000|2020-05-14 23:00:00|184655.8|184369.8|184416.3|184286.3|184714.2|184428.2|184350.1|184150.3|4343
1589414400000|2020-05-14 00:00:00|185082.3|184796.3|185296.5|185010.5|185526.9|185240.9|185021.3|184740.4|8562
1589418000000|2020-05-14 01:00:00|185301.9|185015.9|185638.3|185378.1|185641|185389.9|185212.4|184939|6890
1589421600000|2020-05-14 02:00:00|185622.9|185375.7|185408.6|185133.7|185687.4|185431.6|185380.9|185133.6|6104
1589425200000|2020-05-14 03:00:00|185405.7|185119.7|185096.7|184857.3|185443.5|185229|185001.8|184751.6|9506
1589428800000|2020-05-14 04:00:00|185093.7|184843.9|185087.5|184957.5|185180.4|184986|185035.8|184762.4|5494
1589432400000|2020-05-14 05:00:00|185088.7|184958.7|185003.5|184873.5|185191.9|185046.4|184773.8|184626.4|6611
1589436000000|2020-05-14 06:00:00|184999.8|184869.8|185713.2|185623.2|186091.2|185961.2|184973.8|184841.6|8173
1589439600000|2020-05-14 07:00:00|185700|185610|185574.7|185484.7|185813.3|185723.3|184696.1|184606.1|8539
1589443200000|2020-05-14 08:00:00|185577.8|185487.8|185731.9|185641.9|186006.2|185916.2|185382|185292|7771
1589446800000|2020-05-14 09:00:00|185742.2|185652.2|185176|185086|185800.5|185710.5|185166.3|185076.3|6997
1589450400000|2020-05-14 10:00:00|185174.6|185084.6|186746.4|186656.4|186889.2|186799.2|185168.1|185078.1|9167
1589454000000|2020-05-14 11:00:00|186747|186657|186658.8|186568.8|187378.4|187288.4|186400|186310|9544
1589457600000|2020-05-14 12:00:00|186660.9|186570.9|187140.2|187050.2|187437.1|187347.1|186612.6|186522.6|9904
1589461200000|2020-05-14 13:00:00|187155.9|187065.9|187095.3|187005.3|187609.7|187519.7|186961.8|186871.8|10478
1589464800000|2020-05-14 14:00:00|187089.9|186999.9|186138.3|186048.3|187221.8|187131.8|185818.8|185728.8|11482
1589468400000|2020-05-14 15:00:00|186138.2|186048.2|185827.3|185737.3|186329.9|186239.9|185438.5|185348.5|11030
1589472000000|2020-05-14 16:00:00|185829.7|185739.7|185810.5|185720.5|186084.8|185975.2|185639.4|185541.9|9691
1589475600000|2020-05-14 17:00:00|185799.9|185709.9|185732.5|185642.5|185854.3|185764.3|185272.3|185167.2|8111
1589479200000|2020-05-14 18:00:00|185731.7|185641.7|185441.2|185311.2|185985.5|185895.5|185413.7|185292|8201
1589482800000|2020-05-14 19:00:00|185441.3|185311.3|184466|184336|185525.2|185435.2|184316.4|184213.2|9487
1589486400000|2020-05-14 20:00:00|184466.1|184336.1|184601|184315|184980.5|184694.5|184294.2|184178.2|4806
1589490000000|2020-05-14 21:00:00|184602|184316|184576.2|184290.2|184827.5|184541.5|184364.7|184078.7|2338
1589493600000|2020-05-14 22:00:00|184573.1|184287.1|184615.1|184329.1|184689|184428.1|184323|184037|6630
1589497200000|2020-05-14 23:00:00|184655.8|184369.8|184416.3|184286.3|184714.2|184428.2|184350.1|184150.3|4343
1589500800000|2020-05-15 00:00:00|184417|184287|184508.3|184258|184555|184365.2|184367|184172.9|5111
1589504400000|2020-05-15 01:00:00|184509.2|184255.3|184563.2|184433.2|184676.9|184467.4|184452.9|184236.1|6630
1589508000000|2020-05-15 02:00:00|184600.8|184398.7|184741.2|184458.4|184882.5|184658.3|184528.1|184348.7|5461
1589511600000|2020-05-15 03:00:00|184746.5|184460.5|184754.4|184468.4|184843.4|184631.4|184678.2|184410.3|5948
1589515200000|2020-05-15 04:00:00|184753.4|184467.4|184671.1|184390.6|184779.7|184575|184607|184363|3624
1589518800000|2020-05-15 05:00:00|184673.2|184409.1|184708.2|184468.3|184735.9|184552.5|184497.5|184238|4843
1589522400000|2020-05-15 06:00:00|184708.1|184467.2|184619.5|184529.5|184980.7|184831.3|184531.5|184418.8|6918
1589526000000|2020-05-15 07:00:00|184624.7|184534.7|183718.8|183628.8|184627|184537|183493|183403|8677
1589529600000|2020-05-15 08:00:00|183740.9|183650.9|184031.3|183941.3|184237.7|184147.7|183494.3|183404.3|7639
1589533200000|2020-05-15 09:00:00|184032.8|183942.8|184214.9|184124.9|184451|184361|183948.7|183858.7|7853
1589536800000|2020-05-15 10:00:00|184213.6|184123.6|185287.8|185197.8|185390.6|185300.6|183985.6|183895.6|8158
1589540400000|2020-05-15 11:00:00|185287.9|185197.9|185660.5|185570.5|185831.1|185741.1|185138.6|185048.6|9974
1589544000000|2020-05-15 12:00:00|185657.9|185567.9|185118.4|185028.4|186244.1|186154.1|185081.4|184991.4|11201
1589547600000|2020-05-15 13:00:00|185117.2|185027.2|184999.4|184869.4|185669.1|185579.1|184974.5|184861.5|9046
1589551200000|2020-05-15 14:00:00|184995.3|184865.3|185697|185607|185821.8|185731.8|184443.4|184353.4|10771
1589554800000|2020-05-15 15:00:00|185698|185608|185613.2|185483.2|186110.1|186020.1|185463.7|185373.7|10001
1589558400000|2020-05-15 16:00:00|185612.1|185482.1|185607.2|185517.2|185725.7|185616.5|185171.9|185061.1|8452
1589562000000|2020-05-15 17:00:00|185615.9|185525.9|185542.6|185412.6|185856|185765.7|185350.1|185235.9|7014
1589565600000|2020-05-15 18:00:00|185543.3|185413.3|186072.2|185942.2|186083.3|185953.3|185521.4|185413.2|6159
1589569200000|2020-05-15 19:00:00|186068.6|185938.6|186110.6|185980.6|186171.4|186028.3|186012.7|185899.5|5988
1589572800000|2020-05-15 20:00:00|186104|185974|185994.5|185708.5|186213.5|186083.5|185775.8|185489.8|3763
1589745600000|2020-05-17 20:00:00|185936.1|185595.1|185900.8|185559.8|186040.3|185699.3|185900.8|185559.8|5
1589749200000|2020-05-17 21:00:00|185901|185560|186056.4|185770.4|186169.2|185853.8|185534|185193|1229
1589752800000|2020-05-17 22:00:00|186031.5|185745.5|186102.2|185816.2|186149.2|185863.2|185946.1|185660.1|3542
1589756400000|2020-05-17 23:00:00|186093|185807|185925.6|185710.4|186198.4|185912.4|185919|185658.3|3294
1589760000000|2020-05-18 00:00:00|185927.3|185709.1|185946.1|185660.1|185977.9|185754.1|185821.3|185617.8|4262
1589763600000|2020-05-18 01:00:00|185936.9|185650.9|185461.3|185331.3|185948.2|185739.4|185429.6|185190.3|3907
1589767200000|2020-05-18 02:00:00|185461|185331|185135|185005|185538.3|185331.2|185079|184896.3|3294
1589770800000|2020-05-18 03:00:00|185132.6|185002.6|185127.5|184997.5|185215.6|185043.8|185101.4|184900|3462
1589774400000|2020-05-18 04:00:00|185129.4|184999.4|185168.5|185038.5|185339.8|185115.4|185118.5|184942.6|4219
1589778000000|2020-05-18 05:00:00|185167|185037|185330.1|185200.1|185356.2|185201.4|185120.3|184965|4281
1589781600000|2020-05-18 06:00:00|185315.1|185185.1|184566.9|184476.9|185532.5|185431.5|184268.9|184162.8|7868
1589785200000|2020-05-18 07:00:00|184567|184477|184876.2|184786.2|185044.9|184954.9|184029.2|183939.2|8835
1589788800000|2020-05-18 08:00:00|184858.9|184768.9|185130.3|185040.3|185493.9|185403.9|184628.2|184538.2|7784
1589792400000|2020-05-18 09:00:00|185146.7|185056.7|184915.6|184825.6|185573.3|185483.3|184751.3|184661.3|7050
1589796000000|2020-05-18 10:00:00|184912.2|184822.2|184673.9|184583.9|185165.1|185075.1|184620.9|184530.9|6979
1589799600000|2020-05-18 11:00:00|184673.3|184583.3|183769.2|183679.2|184872.6|184782.6|183726.2|183636.2|8355
1589803200000|2020-05-18 12:00:00|183768.8|183678.8|183831|183741|184061|183971|183563.8|183473.8|9549
1589806800000|2020-05-18 13:00:00|183832.6|183742.6|183882.9|183792.9|184055.3|183965.3|183407.4|183317.4|10250
1589810400000|2020-05-18 14:00:00|183887|183797|184115.3|184025.3|184514.1|184424.1|183795.7|183705.7|9747
1589814000000|2020-05-18 15:00:00|184115.1|184025.1|183932.8|183842.8|184139|184049|183444.4|183354.4|10353
1589817600000|2020-05-18 16:00:00|183932.7|183842.7|184011.4|183921.4|184418.3|184315.8|183787.4|183697.4|8652
1589821200000|2020-05-18 17:00:00|184011.7|183921.7|183994.3|183904.3|184068.1|183978.1|183866.1|183759.5|8086
1589824800000|2020-05-18 18:00:00|183992.9|183902.9|183750.1|183620.1|183996.2|183906|183698.4|183600|8803
1589828400000|2020-05-18 19:00:00|183751.2|183621.2|183610.5|183480.5|183777.2|183668|183406.2|183299.8|8347
1589832000000|2020-05-18 20:00:00|183610.3|183480.3|183773.9|183487.9|183773.9|183487.9|183350|183145.4|4289
1589835600000|2020-05-18 21:00:00|183764|183478|183547.5|183261.5|183872.7|183586.7|183345.7|183059.7|2011
1589839200000|2020-05-18 22:00:00|183514.8|183238.4|183452.4|183322.4|183615.8|183349.6|183390.9|183227|3465
1589842800000|2020-05-18 23:00:00|183443.8|183313.8|183639.8|183397|183773.3|183487.3|183411.3|183228.2|4693
1589846400000|2020-05-19 00:00:00|183650.2|183401.7|183448.5|183235.6|183702.8|183446.2|183367.7|183163.8|5244
1589850000000|2020-05-19 01:00:00|183449|183234|183845.3|183632.9|183890.5|183671.1|183207.1|182989.1|6033
1589853600000|2020-05-19 02:00:00|183858.2|183617.3|183726.4|183596.4|183884|183664.3|183653.3|183460.5|4953
1589857200000|2020-05-19 03:00:00|183764.4|183551.8|183872|183654.2|183929.5|183710.9|183723.5|183514.5|4369
1589860800000|2020-05-19 04:00:00|183875.2|183651.1|183731.6|183524.8|183896.3|183694.3|183662.2|183481.6|6203
1589864400000|2020-05-19 05:00:00|183732.9|183523.9|183777.5|183647.5|183843|183666.3|183679.8|183511.5|5375
1589868000000|2020-05-19 06:00:00|183777|183647|182644.8|182554.8|183779|183649|182564.4|182474.4|9000
1589871600000|2020-05-19 07:00:00|182652.3|182562.3|182893.6|182803.6|183089|182999|182432.4|182342.4|9455
1589875200000|2020-05-19 08:00:00|182888.4|182798.4|182334|182244|183181.9|183091.9|182320.7|182230.7|8982
1589878800000|2020-05-19 09:00:00|182333.8|182243.8|182464.2|182374.2|182602.5|182512.5|181974|181884|9396
1589882400000|2020-05-19 10:00:00|182442.6|182352.6|182168.5|182078.5|182592.2|182502.2|182035.5|181945.5|8085
1589886000000|2020-05-19 11:00:00|182163.3|182073.3|181923.7|181833.7|182310.1|182220.1|181830|181740|8798
1589889600000|2020-05-19 12:00:00|181924.3|181834.3|182245.6|182155.6|182571.8|182481.8|181922.2|181832.2|9323
1589893200000|2020-05-19 13:00:00|182245.7|182155.7|182278.4|182188.4|182661.9|182571.9|181929.8|181839.8|10218
1589896800000|2020-05-19 14:00:00|182285|182195|182303|182213|183010.8|182920.8|182017.2|181927.2|10600
1589900400000|2020-05-19 15:00:00|182303.9|182213.9|182754.7|182664.7|182822.6|182732.6|182222|182132|9894
1589904000000|2020-05-19 16:00:00|182755|182665|182779.8|182689.8|182846.6|182756.6|182684.7|182576.4|7548
1589907600000|2020-05-19 17:00:00|182774.8|182684.8|182610.8|182480.8|182863.6|182769.3|182596.3|182466.3|6693
1589911200000|2020-05-19 18:00:00|182614.4|182484.4|182492.3|182362.3|182857.8|182727.8|182359|182244.7|8704
1589914800000|2020-05-19 19:00:00|182492.6|182362.6|183593.6|183463.6|183596.6|183479.8|182492.6|182362.6|8038
1589918400000|2020-05-19 20:00:00|183592.7|183462.7|183460.4|183174.4|183665.5|183469.1|183211.1|182925.1|3850
1589922000000|2020-05-19 21:00:00|183435.9|183149.9|183541.7|183255.7|183580.7|183294.7|182734.7|182448.7|2451
1589925600000|2020-05-19 22:00:00|183529.8|183243.8|183505|183219|183670.6|183444.4|183335|183049|3823
1589929200000|2020-05-19 23:00:00|183508|183232.7|183469.1|183239.3|183597.1|183332.4|183366.2|183110.8|3822
1589932800000|2020-05-20 00:00:00|183469|183237.5|183308.4|183084.9|183506.3|183315.3|183254.6|183049.6|4096
1589936400000|2020-05-20 01:00:00|183302.9|183088.7|182901.4|182615.4|183354.1|183132.2|182848.8|182578.3|3810
1589940000000|2020-05-20 02:00:00|182905.3|182619.3|183154.9|182894.9|183198.2|182973|182858.3|182589.1|4118
1589943600000|2020-05-20 03:00:00|183147.9|182902.9|183038.2|182908.2|183230.6|183044.5|183004|182828.3|3522
1589947200000|2020-05-20 04:00:00|183034.1|182904.1|183070.2|182808.6|183117.2|182947.2|182963.5|182757.1|3438
1589950800000|2020-05-20 05:00:00|183060.6|182815.4|183036.2|182906.2|183097.6|182933.4|182954|182781.3|3823
1589954400000|2020-05-20 06:00:00|183072.8|182869.5|183214.1|183084.1|183644.8|183514.8|182719.2|182589.2|8064
1589958000000|2020-05-20 07:00:00|183220.4|183090.4|182719|182629|183222|183095.4|182485.7|182378.2|9556
1589961600000|2020-05-20 08:00:00|182720.7|182630.7|181617.9|181527.9|182722.6|182632.6|181209.1|181119.1|9243
1589965200000|2020-05-20 09:00:00|181622.1|181532.1|180705.9|180615.9|181801.6|181711.6|180668.7|180578.7|8424
1589968800000|2020-05-20 10:00:00|180706.7|180616.7|180348.6|180218.6|180829.4|180708.2|179791.7|179674.5|8681
1589972400000|2020-05-20 11:00:00|180347.8|180217.8|179993.1|179903.1|180644.9|180554.9|179959.4|179869.4|8157
1589976000000|2020-05-20 12:00:00|179993.2|179903.2|180262.1|180132.1|180629.9|180519.9|179986.4|179896.4|9249
1589979600000|2020-05-20 13:00:00|180262.8|180132.8|179776.6|179686.6|180296.7|180183.8|179511.6|179421.6|10601
1589983200000|2020-05-20 14:00:00|179786.8|179696.8|179508.1|179418.1|179910|179810.5|179328.1|179234.2|10476
1589986800000|2020-05-20 15:00:00|179511.8|179421.8|179741.1|179611.1|179934.4|179804.4|179510.2|179420.2|8924
1589990400000|2020-05-20 16:00:00|179740.2|179610.2|179890.1|179760.1|179939.2|179833.2|179397|179267|8834
1589994000000|2020-05-20 17:00:00|179888.9|179758.9|179647.5|179410.7|179902.6|179772.6|179384.7|179254.7|7782
1589997600000|2020-05-20 18:00:00|179655.7|179411.6|179025.4|178895.4|179662.7|179441.6|179017|178887|7224
1590001200000|2020-05-20 19:00:00|179025.7|178895.7|179189.6|179059.6|179296|179166|178991.1|178883.5|7104
1590004800000|2020-05-20 20:00:00|179191|179061|179337.5|179067.5|179531.6|179401.6|179180.3|179002.9|3960
1590008400000|2020-05-20 21:00:00|179346.1|179076.1|179426.4|179156.4|179632.6|179362.6|179301.9|179031.9|2392
1590012000000|2020-05-20 22:00:00|179435.2|179165.2|179316.5|179046.5|179435.2|179165.2|179224.2|178954.2|4890
1590015600000|2020-05-20 23:00:00|179316.8|179046.8|179373.5|179115.5|179413.9|179159.6|179229.5|178959.5|3220
1590019200000|2020-05-21 00:00:00|179376.5|179106.5|179628|179358|179745.4|179549.7|179376.5|179106.5|4796
1590022800000|2020-05-21 01:00:00|179631.8|179361.8|179875.7|179634.1|179928.6|179735.4|179581.3|179356.6|5993
1590026400000|2020-05-21 02:00:00|179874.8|179645.6|180093.5|179963.5|180188.8|180011.3|179777.2|179549.8|5149
1590030000000|2020-05-21 03:00:00|180094.1|179964.1|180106.9|179874.6|180190.6|180024.9|179980.3|179745.3|4880
1590033600000|2020-05-21 04:00:00|180109.7|179863.2|179951.8|179821.8|180151.8|179972.3|179914|179747.8|4814
1590037200000|2020-05-21 05:00:00|179944.1|179814.1|180235.2|180105.2|180460.5|180302.9|179889.3|179716.7|5192
1590040800000|2020-05-21 06:00:00|180239.1|180109.1|180237|180147|180526.6|180434.6|180020|179890|7687
1590044400000|2020-05-21 07:00:00|180233.8|180143.8|178983.3|178853.3|180471.8|180381.8|178901.2|178790.1|9262
1590048000000|2020-05-21 08:00:00|178989.9|178859.9|179065.1|178975.1|179629.3|179539.3|178868.9|178778.9|8859
1590051600000|2020-05-21 09:00:00|179062.1|178972.1|179600.3|179510.3|179759|179669|179030.2|178940.2|8714
1590055200000|2020-05-21 10:00:00|179599.2|179509.2|179154.2|179064.2|179775.9|179685.9|178970.6|178880.6|9023
1590058800000|2020-05-21 11:00:00|179166.2|179076.2|178962.6|178872.6|179166.5|179076.5|178655.6|178565.6|8610
1590062400000|2020-05-21 12:00:00|178962|178872|178067.4|177977.4|179089.7|178999.7|177975.6|177885.6|9923
1590066000000|2020-05-21 13:00:00|178061.4|177971.4|176329.4|176199.4|178225.3|178111.1|175230.7|175121.3|11876
1590069600000|2020-05-21 14:00:00|176372.9|176242.9|176810.9|176720.9|177385.2|177295.2|176014.1|175884.1|12126
1590073200000|2020-05-21 15:00:00|176811.2|176721.2|176603.3|176513.3|177368|177269.6|176349.3|176219.3|10966
1590076800000|2020-05-21 16:00:00|176604.7|176514.7|176441.7|176311.7|176609.3|176519.3|176046.5|175941.7|9087
1590080400000|2020-05-21 17:00:00|176443.5|176313.5|175973.3|175883.3|176505.3|176410.4|175876.5|175746.5|8681
1590084000000|2020-05-21 18:00:00|175948.2|175858.2|175959.8|175829.8|176271.8|176181.8|175692.5|175578.1|6945
1590087600000|2020-05-21 19:00:00|175960|175830|175851.4|175721.4|176233.8|176115.3|175837.2|175707.2|5598
1590091200000|2020-05-21 20:00:00|175848.8|175718.8|175996.3|175726.3|176213.9|176100.1|175848.7|175664.7|3768
1590094800000|2020-05-21 21:00:00|175989.2|175719.2|176174.3|175904.3|176193.8|175923.8|175720.2|175450.2|1185
1590098400000|2020-05-21 22:00:00|176184.5|175914.5|176052.7|175782.7|176184.5|175914.5|175891.6|175667.3|3296
1590102000000|2020-05-21 23:00:00|176123.5|175853.5|175909.5|175779.5|176123.5|175857.8|175890|175656.6|3587
1590105600000|2020-05-22 00:00:00|175913.3|175783.3|175748.6|175618.6|175952.6|175798.5|175644.4|175422.5|4651
1590109200000|2020-05-22 01:00:00|175743.6|175613.6|176186.4|175986.2|176231.8|176046.9|175722.7|175549.5|4642
1590112800000|2020-05-22 02:00:00|176195.8|175988.9|176325.1|176195.1|176421.2|176242.3|176137.8|175916.4|4868
1590116400000|2020-05-22 03:00:00|176325.4|176195.4|176742.1|176541.7|176807.5|176651.5|176281.7|176114.5|5155
1590120000000|2020-05-22 04:00:00|176708|176578|176782|176692|176827.5|176737.5|176638.7|176462.4|4179
1590123600000|2020-05-22 05:00:00|176786.7|176696.7|177142.1|177012.1|177282.7|177155.5|176770|176680|5545
1590127200000|2020-05-22 06:00:00|177139.8|177009.8|177182|177092|177272.2|177182.2|176315.7|176207.6|8448
1590130800000|2020-05-22 07:00:00|177177.8|177087.8|178416|178326|178683.8|178593.8|176972.3|176882.3|10469
1590134400000|2020-05-22 08:00:00|178408.7|178318.7|177892.6|177802.6|178837.5|178747.5|177797.6|177707.6|10056
1590138000000|2020-05-22 09:00:00|177892.5|177802.5|177965.1|177875.1|178267.1|178177.1|177382.2|177292.2|9604
1590141600000|2020-05-22 10:00:00|177963.2|177873.2|176525.9|176435.9|177980.3|177890.3|176473.2|176383.2|9035
1590145200000|2020-05-22 11:00:00|176523.9|176433.9|176289.8|176199.8|176796.7|176706.7|176093.3|176003.3|8642
1590148800000|2020-05-22 12:00:00|176287.9|176197.9|176783.4|176693.4|177022.8|176932.8|176159.6|176069.6|9784
1590152400000|2020-05-22 13:00:00|176784.1|176694.1|177459.6|177369.6|177547.8|177457.8|176529.2|176439.2|10538
1590156000000|2020-05-22 14:00:00|177472.7|177382.7|177156.2|177066.2|178152.7|178062.7|176804.5|176714.5|11093
1590159600000|2020-05-22 15:00:00|177155.1|177065.1|177131.5|177041.5|177403.4|177313.4|176780.7|176690.7|10261
1590163200000|2020-05-22 16:00:00|177130.1|177040.1|176850.1|176720.1|177270.7|177180.7|176798.8|176691.1|7219
1590166800000|2020-05-22 17:00:00|176846.3|176716.3|176307.3|176177.3|176912.8|176782.8|176246.6|176116.6|8262
1590170400000|2020-05-22 18:00:00|176271.9|176141.9|176332|176202|176421|176291|175984.5|175882.9|7060
1590174000000|2020-05-22 19:00:00|176325.8|176195.8|176018.7|175888.7|176370.3|176240.3|176006.7|175827.6|7774
1590177600000|2020-05-22 20:00:00|176033.4|175903.4|176308.3|176038.3|176331.3|176117.1|175950.7|175820.7|4529
1590350400000|2020-05-24 20:00:00|176380|176055|176427.8|176102.8|176429.9|176104.9|176260|175935|26
1590354000000|2020-05-24 21:00:00|176260|175935|176444.6|176119.6|176504.2|176179.2|176260|175935|1321
1590357600000|2020-05-24 22:00:00|176421.4|176096.4|176215.4|175945.4|176502.6|176177.6|176057.7|175787.7|3325
1590361200000|2020-05-24 23:00:00|176322.4|176052.4|175850.3|175580.3|176322.4|176052.4|175801.6|175531.6|2762
1590364800000|2020-05-25 00:00:00|175855|175585|175935.6|175712.3|175945.1|175763.9|175636.4|175470.8|3100
1590368400000|2020-05-25 01:00:00|175893.6|175763.6|175949.8|175685.7|176082.6|175883.8|175791.3|175561.5|5158
1590372000000|2020-05-25 02:00:00|175952.3|175689.9|175922.6|175680.1|175970.4|175770|175858.4|175612.7|3957
1590375600000|2020-05-25 03:00:00|175911.1|175687.4|175944.5|175690.5|176053|175835.1|175851.2|175612.4|4016
1590379200000|2020-05-25 04:00:00|175933.6|175716.7|175897.3|175695.4|175969.5|175773.3|175831.7|175625.2|4061
1590382800000|2020-05-25 05:00:00|175897.9|175694.1|175608.2|175478.2|175910.4|175748.4|175568.5|175438.5|4925
1590386400000|2020-05-25 06:00:00|175596.2|175466.2|176070|175940|176076.4|175946.4|175342.9|175212.9|7025
1590390000000|2020-05-25 07:00:00|176071.8|175941.8|176465.4|176335.4|176718.4|176624.8|176071.4|175941.4|7891
1590393600000|2020-05-25 08:00:00|176466.9|176336.9|175941.4|175811.4|176627.2|176517.6|175700.1|175570.1|7875
1590397200000|2020-05-25 09:00:00|175945.5|175815.5|176128.5|175998.5|176213.9|176093.2|175753.6|175625.4|7381
1590400800000|2020-05-25 10:00:00|176139.5|176009.5|176025|175895|176480.1|176350.1|175933.9|175810.6|7819
1590404400000|2020-05-25 11:00:00|176027.2|175897.2|176461.8|176331.8|176529.5|176417.6|175994.9|175892.5|7389
1590408000000|2020-05-25 12:00:00|176463.1|176333.1|176509.2|176419.2|176831.8|176720.9|176233.3|176103.3|7600
1590411600000|2020-05-25 13:00:00|176511.7|176421.7|177038.9|176908.9|177055.2|176944.1|176511.7|176411|7894
1590415200000|2020-05-25 14:00:00|177037.1|176907.1|176779.5|176649.5|177395|177265|176432.2|176314.2|7657
1590418800000|2020-05-25 15:00:00|176780.4|176650.4|176697.9|176567.9|176865|176753.6|176646.7|176539.7|7987
1590422400000|2020-05-25 16:00:00|176698.1|176568.1|176450.1|176320.1|176770.9|176652.3|176432.9|176302.9|3775
1590426000000|2020-05-25 17:00:00|176447.1|176317.1|176307.3|176177.3|176447.1|176317.1|176219.9|176056.7|3619
1590429600000|2020-05-25 18:00:00|176339.2|176138.1|176571.1|176337.9|176691.5|176519.4|176251|176087.2|3846
1590433200000|2020-05-25 19:00:00|176571.2|176338.6|176510|176240|176691|176421|176241.6|176057.8|4325
1590436800000|2020-05-25 20:00:00|176513.3|176243.3|176541.5|176271.5|176681.5|176411.5|176283.4|176041.9|2868
1590440400000|2020-05-25 21:00:00|176559.1|176289.1|176512.7|176242.7|176658.8|176388.8|176148.1|175878.1|1892
1590444000000|2020-05-25 22:00:00|176534.5|176264.5|176495.8|176225.8|176582.6|176312.6|176376.3|176156.3|4722
1590447600000|2020-05-25 23:00:00|176488.1|176218.1|176552.8|176283.8|176662.4|176472.1|176391.6|176121.6|3813
1590451200000|2020-05-26 00:00:00|176555.7|176285.7|175969.3|175762.2|176602.3|176398.8|175918.3|175703.2|4282
1590454800000|2020-05-26 01:00:00|175970|175763.2|175986.6|175856.6|176049.9|175874|175918|175689.5|6168
1590458400000|2020-05-26 02:00:00|176032.4|175762.4|175940.6|175810.6|176056.2|175889.2|175909.6|175716.9|6651
1590462000000|2020-05-26 03:00:00|175977|175754|175682.7|175474|176012|175842.4|175638.4|175434|5338
1590465600000|2020-05-26 04:00:00|175694.2|175447.7|175563.9|175310.8|175711.5|175531.6|175477.5|175259.3|5637
1590469200000|2020-05-26 05:00:00|175555.4|175315.9|175107|174977|175582.5|175416.1|175031.3|174909.8|6580
1590472800000|2020-05-26 06:00:00|175108.9|174978.9|174974.4|174884.4|175236.1|175146.1|174669.6|174511.1|8310
1590476400000|2020-05-26 07:00:00|174985.9|174895.9|174348.3|174258.3|175161.3|175071.3|173980.3|173890.3|9187
1590480000000|2020-05-26 08:00:00|174347.1|174257.1|174245.4|174155.4|174785.3|174695.3|174072.9|173982.9|8947
1590483600000|2020-05-26 09:00:00|174243.7|174153.7|174330.8|174240.8|174425.2|174335.2|174017.4|173927.4|8021
1590487200000|2020-05-26 10:00:00|174331.3|174241.3|174133.2|174043.2|174568.7|174478.7|174067.1|173977.1|7287
1590490800000|2020-05-26 11:00:00|174134.1|174044.1|173864.5|173774.5|174284.1|174194.1|173768.6|173678.6|8057
1590494400000|2020-05-26 12:00:00|173863.7|173773.7|174075.8|173985.8|174079.5|173989.5|173655.5|173565.5|10314
1590498000000|2020-05-26 13:00:00|174074.2|173984.2|174089.7|173959.7|174455.3|174365.3|173793.4|173703.4|10696
1590501600000|2020-05-26 14:00:00|174081.2|173951.2|173671.4|173581.4|174428.8|174338.8|173628.8|173538.8|10945
1590505200000|2020-05-26 15:00:00|173670.7|173580.7|174195.9|174105.9|174250.1|174160.1|173291.8|173201.8|11012
1590508800000|2020-05-26 16:00:00|174195.6|174105.6|173908.1|173818.1|174357.6|174267.6|173783.8|173693.8|8178
1590512400000|2020-05-26 17:00:00|173914.4|173824.4|173877.8|173787.8|174017.1|173927.1|173670.1|173580.1|7052
1590516000000|2020-05-26 18:00:00|173877.3|173787.3|173565.2|173475.2|173906.1|173816.1|173561.8|173471.8|6612
1590519600000|2020-05-26 19:00:00|173568.1|173478.1|174249.7|174159.7|174299|174209|173565.4|173475.4|7739
1590523200000|2020-05-26 20:00:00|174251.5|174161.5|174146.6|173876.6|174251.5|174161.5|173981.2|173866.4|4760
1590526800000|2020-05-26 21:00:00|174101.1|173831.1|173876.2|173606.2|174118.1|173848.1|173610.2|173340.2|1604
1590530400000|2020-05-26 22:00:00|173867.8|173597.8|174175.8|173905.8|174189.7|173939|173798|173528|4716
1590534000000|2020-05-26 23:00:00|174187.7|173938|174049.7|173806.7|174235.7|174033.3|174025.6|173777.9|4224
1590537600000|2020-05-27 00:00:00|174057.8|173819.1|174222.1|174132.1|174305|174160|174040.1|173770.1|3712
1590541200000|2020-05-27 01:00:00|174223.5|174133.5|174081.8|173819.4|174367|174193.6|173869|173675.5|4976
1590544800000|2020-05-27 02:00:00|174082.5|173818|174090|173832.5|174368.3|174140.7|173990.9|173770|5221
1590548400000|2020-05-27 03:00:00|174077|173842.3|173969.6|173699.6|174143.3|173918.6|173897.6|173661.5|5193
1590552000000|2020-05-27 04:00:00|173965.9|173695.9|174365.9|174095.9|174381|174137|173854.3|173590.9|5457
1590555600000|2020-05-27 05:00:00|174362.1|174092.1|174333|174203|174459.5|174325.2|173882.8|173743.7|6026
1590559200000|2020-05-27 06:00:00|174334.4|174204.4|174634.5|174544.5|175085.5|174995.5|174231.3|174141.3|7955
1590562800000|2020-05-27 07:00:00|174635|174545|174915.4|174825.4|175406.8|175316.8|174536.1|174446.1|9252
1590566400000|2020-05-27 08:00:00|174915.8|174825.8|174872|174782|174932.7|174842.7|174579.7|174489.7|9126
1590570000000|2020-05-27 09:00:00|174871|174781|174084.6|173994.6|175219.1|175129.1|174061.2|173971.2|10613
1590573600000|2020-05-27 10:00:00|174082|173992|173799.8|173709.8|174318.5|174228.5|173781.5|173691.5|10667
1590577200000|2020-05-27 11:00:00|173801.6|173711.6|173997.9|173907.9|174031.3|173941.3|173533.8|173443.8|8636
1590580800000|2020-05-27 12:00:00|173986.9|173896.9|174365.4|174275.4|174446|174356|173654.5|173564.5|10592
1590584400000|2020-05-27 13:00:00|174365.3|174275.3|174693.3|174603.3|174853.8|174763.8|173924.1|173834.1|11695
1590588000000|2020-05-27 14:00:00|174695.2|174605.2|174620.9|174530.9|174944.7|174854.7|174075.6|173985.6|11847
1590591600000|2020-05-27 15:00:00|174623.9|174533.9|174295|174205|174745.2|174655.2|174238.5|174148.5|10923
1590595200000|2020-05-27 16:00:00|174296.3|174206.3|174618.2|174528.2|174654.7|174564.7|173963.4|173873.4|7946
1590598800000|2020-05-27 17:00:00|174633.8|174543.8|174367.8|174237.8|174763|174673|174130.8|174040.8|8347
1590602400000|2020-05-27 18:00:00|174373.8|174243.8|174004|173874|174393|174249.6|173924.7|173808.2|8446
1590606000000|2020-05-27 19:00:00|174006.3|173876.3|173993.7|173863.7|174137.2|174007.2|173948.5|173840.5|8155
1590609600000|2020-05-27 20:00:00|173984.2|173854.2|173979.8|173734.3|174028.7|173898.7|173833.2|173672.9|3892
1590613200000|2020-05-27 21:00:00|173956.3|173686.3|174179.9|173909.9|174292.7|174022.7|173823.5|173553.5|1535
1590616800000|2020-05-27 22:00:00|174148.3|173878.3|173932.1|173662.1|174148.3|173878.3|173812.5|173542.5|6426
1590620400000|2020-05-27 23:00:00|173875.9|173605.9|173636.1|173366.1|174014.3|173744.3|173565.5|173338.3|9036
1590624000000|2020-05-28 00:00:00|173633.9|173411.8|173289.4|173053.3|173668.9|173465|173173.5|173032.4|5808
1590627600000|2020-05-28 01:00:00|173289.3|173123|173371|173166.9|173772.8|173577.5|173251.4|173076|7171
1590631200000|2020-05-28 02:00:00|173373.1|173165.9|173368.2|173114.6|173426.3|173217.7|173280.7|173077.5|4790
1590634800000|2020-05-28 03:00:00|173371.2|173116.2|173637.4|173507.4|173716.7|173514.6|173301.4|173077.3|6738
1590638400000|2020-05-28 04:00:00|173679.5|173469.6|173837.5|173569.8|173949.9|173778.1|173626.5|173424.3|6770
1590642000000|2020-05-28 05:00:00|173860|173590|173524.9|173394.9|173892.5|173655.7|173456.5|173362.8|5884
1590645600000|2020-05-28 06:00:00|173532.1|173402.1|173762.6|173672.6|173786.7|173696.7|173045.8|172924.5|8647
1590649200000|2020-05-28 07:00:00|173766.3|173676.3|174054.8|173964.8|174336.6|174246.6|173631.2|173541.2|9840
1590652800000|2020-05-28 08:00:00|174055|173965|174639.2|174549.2|174818.7|174728.7|173850.4|173760.4|9600
1590656400000|2020-05-28 09:00:00|174639.6|174549.6|174499.1|174409.1|174679.3|174589.3|173983.1|173893.1|10549
1590660000000|2020-05-28 10:00:00|174497.4|174407.4|174395.8|174305.8|174824.5|174734.5|174294.5|174204.5|10158
1590663600000|2020-05-28 11:00:00|174395.2|174305.2|174181.2|174091.2|174488.5|174398.5|173941.7|173851.7|9716
1590667200000|2020-05-28 12:00:00|174184.3|174094.3|173777.2|173687.2|174447.4|174357.4|173468.9|173378.9|10529
1590670800000|2020-05-28 13:00:00|173775.7|173685.7|174234.8|174104.8|174467.8|174377.8|173354.8|173264.8|10583
1590674400000|2020-05-28 14:00:00|174240.8|174110.8|174473.3|174383.3|174788.9|174698.9|174194.9|174096.1|11102
1590678000000|2020-05-28 15:00:00|174477.7|174387.7|174285.5|174155.5|174725.4|174635.4|174167.9|174037.9|11236
1590681600000|2020-05-28 16:00:00|174287.1|174157.1|173823.2|173733.2|174344.8|174228.5|173693|173603|9551
1590685200000|2020-05-28 17:00:00|173823|173733|174071.2|173941.2|174093.7|173963.7|173560.4|173451.1|8516
1590688800000|2020-05-28 18:00:00|174088.4|173958.4|174573.2|174443.2|174692.1|174581.8|174063.1|173933.1|7849
1590692400000|2020-05-28 19:00:00|174566|174436|175067|174937|175422.1|175292.1|174443.4|174330.3|8852
1590696000000|2020-05-28 20:00:00|175065.8|174935.8|175223.8|174960.3|175465.9|175195.9|174939.6|174827.2|4863
1590699600000|2020-05-28 21:00:00|175325.2|175055.2|175155|174885|175579|175309|175091.6|174821.6|1842
1590703200000|2020-05-28 22:00:00|175189.8|174919.8|175186.4|174916.4|175300.7|175030.7|175072.5|174802.5|3000
1590706800000|2020-05-28 23:00:00|175252.5|174982.5|175139.7|174869.7|175323.8|175053.8|175107.3|174837.3|8674
1590710400000|2020-05-29 00:00:00|175138.8|174868.8|175253.5|174983.5|175325.5|175065.9|174800.1|174607.5|8654
1590714000000|2020-05-29 01:00:00|175253.4|174983.4|175013.7|174743.7|175418|175257.5|174973.7|174733.5|6994
1590717600000|2020-05-29 02:00:00|175011|174741|174865.7|174735.7|175038.2|174816.3|174814.5|174610.7|5232
1590721200000|2020-05-29 03:00:00|174866.9|174736.9|174897.9|174767.9|174992.1|174811.5|174775|174620.2|5177
1590724800000|2020-05-29 04:00:00|174899.4|174769.4|174785.5|174655.5|174957.1|174782.1|174767.5|174598.3|3965
1590728400000|2020-05-29 05:00:00|174785.3|174655.3|174434.1|174171.4|174834.7|174671.6|174376.5|174118.4|5196
1590732000000|2020-05-29 06:00:00|174444.1|174201.3|175508.7|175418.7|175606.5|175516.5|174344.9|174145.1|9025
1590735600000|2020-05-29 07:00:00|175551.9|175421.9|175609.2|175519.2|176393.1|176303.1|175330.5|175222|10480
1590739200000|2020-05-29 08:00:00|175610.7|175520.7|175512.9|175422.9|175998|175908|175085.8|174995.8|9150
1590742800000|2020-05-29 09:00:00|175508.2|175418.2|174820.6|174730.6|175692.1|175602.1|174784.8|174694.8|8554
1590746400000|2020-05-29 10:00:00|174814.5|174724.5|175295.1|175205.1|175399.4|175309.4|174769.8|174679.8|8156
1590750000000|2020-05-29 11:00:00|175289.2|175199.2|174899.1|174769.1|175321.4|175231.4|174857.5|174765.8|8693
1590753600000|2020-05-29 12:00:00|174900.5|174770.5|174652.5|174562.5|175104.2|175014.2|174251.7|174161.7|10451
1590757200000|2020-05-29 13:00:00|174652|174562|175214.7|175084.7|175552.9|175460.4|174652|174546.8|11618
1590760800000|2020-05-29 14:00:00|175216|175086|176265.6|176175.6|176396.7|176293.3|174831.4|174701.4|11430
1590764400000|2020-05-29 15:00:00|176262.5|176172.5|176082.6|175952.6|176720.7|176613.1|175968.3|175838.3|11925
1590768000000|2020-05-29 16:00:00|176081.3|175951.3|175822.3|175692.3|176219|176112.2|175641.4|175511.4|11267
1590771600000|2020-05-29 17:00:00|175833.2|175703.2|176386|176256|176493.7|176385.3|175804.3|175674.3|8663
1590775200000|2020-05-29 18:00:00|176387|176257|176095.4|175965.4|176550.1|176425|175635.6|175462.6|10631
1590778800000|2020-05-29 19:00:00|176075.8|175945.8|175624.3|175494.3|176144|175949.8|175391.3|175257.4|10818
1590782400000|2020-05-29 20:00:00|175636.4|175506.4|175597.6|175327.6|175814.2|175663|175368.4|175161.6|3347
1590955200000|2020-05-31 20:00:00|175659.1|175334.1|175605.2|175280.2|175678.5|175353.5|175593.5|175268.5|8
1590958800000|2020-05-31 21:00:00|175607.4|175282.4|175644.5|175374.5|175776.8|175451.8|175584.7|175259.7|1011
1590962400000|2020-05-31 22:00:00|175650|175380|176186.9|175916.9|176328.2|176058.2|175611.3|175341.3|4628
1590966000000|2020-05-31 23:00:00|176080.2|175810.2|175913.3|175643.3|176221.4|175951.4|175876.7|175606.7|3822
1590969600000|2020-06-01 00:00:00|175949.1|175679.1|174782.3|174512.3|175981.1|175711.1|174462.7|174192.7|4719
1590973200000|2020-06-01 01:00:00|174787.1|174517.1|174620.3|174350.3|174898|174628|174466.3|174196.3|6580
1590976800000|2020-06-01 02:00:00|174625|174355|174445.8|174223.2|174709.5|174472.8|174382.8|174202.7|5670
1590980400000|2020-06-01 03:00:00|174442.3|174224.4|174616.7|174346.7|174640.4|174370.4|174337.7|174175.9|5653
1590984000000|2020-06-01 04:00:00|174618.6|174348.6|174502.9|174278.5|174668.3|174433.4|174418.1|174212.5|8528
1590987600000|2020-06-01 05:00:00|174505.6|174282|173805.3|173675.3|174588|174434.5|173712.5|173622.5|7627
1590991200000|2020-06-01 06:00:00|173794.7|173664.7|174101.1|174011.1|174176.8|174086.8|173356.9|173229.8|9813
1590994800000|2020-06-01 07:00:00|174102|174012|174000.1|173910.1|174625.6|174535.6|173675.5|173585.5|9790
1590998400000|2020-06-01 08:00:00|174001|173911|174800.1|174670.1|175675.3|175585.3|173995.3|173905.3|10265
1591002000000|2020-06-01 09:00:00|174799.8|174669.8|175099.3|175009.3|175235.3|175145.3|174713.9|174623.9|8927
1591005600000|2020-06-01 10:00:00|175100.4|175010.4|174815.3|174725.3|175412|175322|174726.3|174636.3|9119
1591009200000|2020-06-01 11:00:00|174815.1|174725.1|175074.2|174984.2|175146|175056|174560.7|174470.7|8131
1591012800000|2020-06-01 12:00:00|175072.1|174982.1|174655.7|174565.7|175106.6|175016.6|174277.5|174187.5|9439
1591016400000|2020-06-01 13:00:00|174649.2|174559.2|174048.7|173918.7|174846.1|174756.1|173811.2|173721.2|9698
1591020000000|2020-06-01 14:00:00|174042.8|173912.8|173565|173475|174107.1|174017.1|173537|173447|10867
1591023600000|2020-06-01 15:00:00|173563.8|173473.8|174089.2|173999.2|174357.3|174267.3|173492.6|173402.6|9730
1591027200000|2020-06-01 16:00:00|174088.4|173998.4|174247.9|174157.9|174328|174238|173818.1|173728.1|7798
1591030800000|2020-06-01 17:00:00|174249.6|174159.6|174358.7|174268.7|174495.4|174365.4|174249.6|174159.6|7660
1591034400000|2020-06-01 18:00:00|174357.5|174267.5|174152.4|174062.4|174468.5|174356.5|174142.8|174036.2|5989
1591038000000|2020-06-01 19:00:00|174145.9|174055.9|173861.1|173771.1|174221.7|174091.7|173822.7|173732.7|6704
1591041600000|2020-06-01 20:00:00|173860|173770|173792|173522|173923.6|173833.6|173708|173514.5|3967
1591045200000|2020-06-01 21:00:00|173784.3|173519.6|173837.4|173567.4|174016.1|173746.1|173548.5|173278.5|1911
1591048800000|2020-06-01 22:00:00|173844.2|173574.2|173910|173640|173951|173681|173812.4|173542.4|2708
1591052400000|2020-06-01 23:00:00|173901.2|173631.2|174009.6|173739.6|174121.1|173925.1|173876.8|173606.8|4085
1591056000000|2020-06-02 00:00:00|173980.8|173710.8|173844.7|173635|173993.7|173752.9|173572.4|173430.5|5792
1591059600000|2020-06-02 01:00:00|173854.4|173638.7|174243.6|174113.6|174269.1|174126.3|173760.8|173586.4|5241
1591063200000|2020-06-02 02:00:00|174244.6|174114.6|174271.8|174001.8|174310.4|174147.4|174100.1|173882.3|5331
1591066800000|2020-06-02 03:00:00|174289.9|174019.9|174039.6|173825.7|174325.5|174056.9|173993.1|173821.9|4013
1591070400000|2020-06-02 04:00:00|174002.9|173872.9|174063.4|173810.8|174140.9|173897.5|173979.2|173772.9|4008
1591074000000|2020-06-02 05:00:00|174058.1|173807.4|173878.4|173748.4|174069.1|173878.5|173656.3|173526.3|5683
1591077600000|2020-06-02 06:00:00|173876.1|173746.1|174599.2|174509.2|174710.2|174620.2|173752.5|173636.9|8615
1591081200000|2020-06-02 07:00:00|174586.4|174496.4|174225.7|174135.7|174817.2|174727.2|174198|174108|9946
1591084800000|2020-06-02 08:00:00|174224.9|174134.9|172782|172692|174363.6|174273.6|172767.1|172668.2|9887
1591088400000|2020-06-02 09:00:00|172782.2|172692.2|172688.5|172598.5|173114.3|173024.3|172358.3|172268.3|9449
1591092000000|2020-06-02 10:00:00|172686.8|172596.8|172332.4|172242.4|172869.4|172779.4|172326.8|172236.8|8559
1591095600000|2020-06-02 11:00:00|172330.9|172240.9|172829.4|172739.4|172897.3|172807.3|172247|172157|9044
1591099200000|2020-06-02 12:00:00|172827.8|172737.8|172508.2|172418.2|172912.3|172822.3|172286.7|172196.7|10234
1591102800000|2020-06-02 13:00:00|172508.8|172418.8|172082.7|171992.7|172821.7|172731.7|172079.1|171989.1|9966
1591106400000|2020-06-02 14:00:00|172082|171992|171116|171026|172098.6|172008.6|170976.4|170856.9|10923
1591110000000|2020-06-02 15:00:00|171115.7|171025.7|171993.9|171903.9|172134.8|172044.8|171075.2|170985.2|9504
1591113600000|2020-06-02 16:00:00|171990.3|171900.3|172102.7|172012.7|172305.5|172215.5|171933.5|171843.5|6960
1591117200000|2020-06-02 17:00:00|172101.3|172011.3|171880.3|171790.3|172105.9|172015.9|171676.7|171576.7|7089
1591120800000|2020-06-02 18:00:00|171878.1|171788.1|171692.4|171562.4|172161.1|172064|171592.1|171502.1|6932
1591124400000|2020-06-02 19:00:00|171687.2|171557.2|171845.3|171715.3|172076.7|171978.6|171642.3|171539.4|6984
1591128000000|2020-06-02 20:00:00|171847.8|171717.8|171749.7|171479.7|171923.6|171813.8|171598.7|171351.7|4381
1591131600000|2020-06-02 21:00:00|171749.3|171479.3|171890.9|171620.9|171959.4|171689.4|171640.1|171370.1|1920
1591135200000|2020-06-02 22:00:00|171902.7|171632.7|171806|171536|171902.7|171632.7|171687.5|171417.5|3256
1591138800000|2020-06-02 23:00:00|171807.4|171537.4|171678.9|171443.5|171832.3|171611.1|171620.3|171405.1|4720
1591142400000|2020-06-03 00:00:00|171674.4|171438.6|170964.6|170694.6|171712.2|171523.2|170835.2|170617.1|5720
1591146000000|2020-06-03 01:00:00|170963.6|170693.6|171047.8|170777.8|171093.5|170870.3|170675.4|170494.3|6514
1591149600000|2020-06-03 02:00:00|171045.7|170775.7|171181.5|170941.4|171249.3|171039.6|170955.8|170736.5|6609
1591153200000|2020-06-03 03:00:00|171181.3|170925|171162.3|170892.3|171251.6|171045.4|170959.5|170743.8|5763
1591156800000|2020-06-03 04:00:00|171158.4|170888.4|171200.7|170951.1|171245.1|171075.4|171056.9|170872.4|6234
1591160400000|2020-06-03 05:00:00|171215.5|170972.2|171002.4|170872.4|171358.4|171177.1|170918.6|170762.8|6703
1591164000000|2020-06-03 06:00:00|170970.9|170880.9|171401.6|171311.6|171486.6|171396.6|170697.8|170569.6|8988
1591167600000|2020-06-03 07:00:00|171406.3|171316.3|170522.8|170432.8|171676.2|171586.2|170497.4|170407.4|9109
1591171200000|2020-06-03 08:00:00|170521|170431|170703.3|170613.3|171213.2|171123.2|170242.7|170152.7|9680
1591174800000|2020-06-03 09:00:00|170703|170613|170088.1|169998.1|170769.6|170679.6|170052.1|169962.1|8676
1591178400000|2020-06-03 10:00:00|170084.9|169994.9|170653.1|170563.1|170675.4|170585.4|169758.4|169668.4|9120
1591182000000|2020-06-03 11:00:00|170649.4|170559.4|170637.7|170547.7|171058.9|170968.9|170313.3|170223.3|9168
1591185600000|2020-06-03 12:00:00|170637.6|170547.6|170143.9|170053.9|170783.5|170559.3|169990.4|169900.4|9796
1591189200000|2020-06-03 13:00:00|170176.7|170086.7|169322.6|169232.6|170199.8|170109.8|169206.5|169116.5|11280
1591192800000|2020-06-03 14:00:00|169311.7|169221.7|169235.2|169145.2|169613.6|169523.6|168998.1|168908.1|11615
1591196400000|2020-06-03 15:00:00|169233|169143|168983.9|168893.9|169384.2|169294.2|168873|168783|10035
1591200000000|2020-06-03 16:00:00|168984.2|168894.2|169185.5|169095.5|169486.6|169396.6|168978.2|168888.2|7017
1591203600000|2020-06-03 17:00:00|169186.5|169096.5|169528.4|169438.4|169576.5|169486.5|169090.9|169000.9|7140
1591207200000|2020-06-03 18:00:00|169528.2|169438.2|169410.6|169320.6|169685.8|169595.8|169199.8|169109.8|7249
1591210800000|2020-06-03 19:00:00|169412.5|169322.5|169513.8|169423.8|169570|169480|169035.1|168945.1|7607
1591214400000|2020-06-03 20:00:00|169509.2|169419.2|169405.3|169135.3|169531.2|169441.2|169317.6|169065.5|4413
1591218000000|2020-06-03 21:00:00|169423.3|169153.3|169428.8|169158.8|169590.3|169320.3|169326|169056|2538
1591221600000|2020-06-03 22:00:00|169411.3|169141.3|169385|169115|169512.5|169242.5|169240.2|168970.2|4009
1591225200000|2020-06-03 23:00:00|169394.5|169124.5|169256.6|169030.6|169447.4|169177.4|169123.9|168971|3958
1591228800000|2020-06-04 00:00:00|169264.7|169025.1|169417.5|169147.5|169547|169350|169202.6|168988.8|6955
1591232400000|2020-06-04 01:00:00|169417.7|169147.7|169804.7|169714.7|169805.6|169715.6|169317.3|169072.3|6213
1591236000000|2020-06-04 02:00:00|169801.9|169711.9|169855.2|169765.2|170026.5|169839.6|169547.1|169360.1|5391
1591239600000|2020-06-04 03:00:00|169855.1|169765.1|169843.3|169753.3|169948.8|169799.4|169786.7|169617.6|4164
1591243200000|2020-06-04 04:00:00|169843.4|169753.4|169896.4|169806.4|169961|169813.2|169806.2|169673.2|4375
1591246800000|2020-06-04 05:00:00|169898.1|169808.1|169552.8|169462.8|169952.6|169816.4|169486.6|169342.3|6135
1591250400000|2020-06-04 06:00:00|169554.6|169464.6|170301.2|170211.2|170605.5|170515.5|169359.7|169269.7|7854
1591254000000|2020-06-04 07:00:00|170298.7|170208.7|170247.3|170157.3|170807|170717|170155.9|170065.9|8281
1591257600000|2020-06-04 08:00:00|170247.7|170157.7|170241.6|170151.6|170546.1|170456.1|170052.5|169962.5|8569
1591261200000|2020-06-04 09:00:00|170236.6|170146.6|170464.1|170374.1|170628.7|170538.7|170221|170131|7817
1591264800000|2020-06-04 10:00:00|170464.9|170374.9|169743.8|169653.8|170470|170380|169565.6|169475.6|8435
1591268400000|2020-06-04 11:00:00|169746.1|169656.1|168759.5|168669.5|169936.6|169827.6|168645.6|168555.6|9229
1591272000000|2020-06-04 12:00:00|168759.6|168669.6|169244|169114|169829|169738.7|168461.1|168371.1|12083
1591275600000|2020-06-04 13:00:00|169232.9|169142.9|169354.4|169264.4|169467.4|169377.4|168691.3|168601.3|12180
1591279200000|2020-06-04 14:00:00|169388.7|169258.7|168679.8|168589.8|169453.9|169359.9|168459.2|168369.2|10437
1591282800000|2020-06-04 15:00:00|168678.9|168588.9|169402.5|169312.5|169510|169420|168447.1|168357.1|11146
1591286400000|2020-06-04 16:00:00|169402.6|169312.6|169186.8|169096.8|169688.1|169589.6|169084.1|168994.1|8734
1591290000000|2020-06-04 17:00:00|169187.6|169097.6|168581.3|168491.3|169226.2|169136.2|168542.1|168435.9|8253
1591293600000|2020-06-04 18:00:00|168591.9|168501.9|168974.2|168884.2|168991.6|168884.2|168521.7|168431.7|9351
1591297200000|2020-06-04 19:00:00|168974.5|168884.5|169219.7|169129.7|169277.8|169161.1|168840|168735.4|9882
1591300800000|2020-06-04 20:00:00|169220.9|169130.9|169279.3|169009.3|169433.9|169169.4|169115.3|168953.5|4074
1591304400000|2020-06-04 21:00:00|169270.7|169003.7|169103.3|168833.3|169300.1|169072.5|168975|168705|1037
1591308000000|2020-06-04 22:00:00|169117.7|168847.7|169132.1|168862.1|169267.2|168997.2|169002.7|168732.7|3455
1591311600000|2020-06-04 23:00:00|169045|168775|169184.6|169054.6|169442.8|169172.8|169000.2|168775|2587
1591315200000|2020-06-05 00:00:00|169185.2|169055.2|169339.5|169116.2|169493.2|169223.2|169118.5|168945.8|4990
1591318800000|2020-06-05 01:00:00|169342.3|169117.3|169326.5|169196.5|169491|169232.2|169183.8|168996.8|5486
1591322400000|2020-06-05 02:00:00|169327.8|169197.8|169057.2|168927.2|169569.5|169299.5|169026.9|168836.6|3977
1591326000000|2020-06-05 03:00:00|169057.5|168927.5|168929.4|168689.1|169222.5|169002.8|168802.6|168604.8|5040
1591329600000|2020-06-05 04:00:00|168930.3|168688.7|168660.8|168455.6|168983.3|168775.1|168585|168409.3|5059
1591333200000|2020-06-05 05:00:00|168621.8|168491.8|168251.6|168121.6|168660.1|168548|168211.4|168074.8|5132
1591336800000|2020-06-05 06:00:00|168249.9|168119.9|168333.3|168243.3|168576.8|168486.8|168153.6|168050.2|9162
1591340400000|2020-06-05 07:00:00|168325.4|168235.4|167514.9|167424.9|168631.2|168541.2|167407.4|167317.4|10310
1591344000000|2020-06-05 08:00:00|167515.6|167425.6|168106.6|168016.6|168365.8|168275.8|167394.8|167304.8|9424
1591347600000|2020-06-05 09:00:00|168110.2|168020.2|168161.2|168071.2|168485.3|168395.3|168075.5|167985.5|9020
1591351200000|2020-06-05 10:00:00|168160.3|168070.3|168556.4|168466.4|168815.6|168725.6|168160.3|168070.3|9340
1591354800000|2020-06-05 11:00:00|168556.5|168466.5|168475.9|168385.9|168966.2|168876.2|168371.5|168281.5|8823
1591358400000|2020-06-05 12:00:00|168475.3|168385.3|168768|168638|169013.4|168868.3|167784.1|167662.6|10825
1591362000000|2020-06-05 13:00:00|168755.3|168625.3|168629.2|168539.2|168871|168741|168166.8|168047|6858
1591365600000|2020-06-05 14:00:00|168630.7|168540.7|168708.9|168618.9|169425|169325.9|168550.8|168424.6|4487
1591369200000|2020-06-05 15:00:00|168729.6|168599.6|168498.5|168408.5|168939.8|168809.8|168252.7|168146.4|4118
1591372800000|2020-06-05 16:00:00|168520|168430|168675.5|168545.5|168687.2|168557.2|167995.6|167882.2|3730
1591376400000|2020-06-05 17:00:00|168666|168536|168206.8|168076.8|168789.5|168659.5|168133.1|168003.1|4301
1591380000000|2020-06-05 18:00:00|168207.2|168077.2|168228.6|168098.6|168433.9|168321.3|167959.7|167832.6|3851
1591383600000|2020-06-05 19:00:00|168229.9|168099.9|168028.6|167898.6|168489|168321.1|167980.8|167850.8|4589
1591387200000|2020-06-05 20:00:00|168039.7|167909.7|168333.3|168063.3|168778.8|168508.8|168016.8|167837.1|4162
1591560000000|2020-06-07 20:00:00|168193.1|167868.1|168517.5|168192.5|168527.5|168202.5|168127.5|167802.5|41
1591563600000|2020-06-07 21:00:00|168517.3|168192.3|168575.4|168305.4|168725.1|168455.1|168415.8|168133|910
1591567200000|2020-06-07 22:00:00|168578.3|168308.3|168321.1|168051.1|168652.4|168382.4|168233.2|167963.2|5392
1591570800000|2020-06-07 23:00:00|168283.3|168013.3|167767.2|167565.8|168377.3|168107.3|167696.4|167526.9|4672
1591574400000|2020-06-08 00:00:00|167720.9|167565.6|167998.6|167868.6|168205.7|167942.9|167693.7|167526.1|5192
1591578000000|2020-06-08 01:00:00|167997.6|167867.6|168306.2|168097.9|168413.3|168212.7|167960.4|167747|5147
1591581600000|2020-06-08 02:00:00|168309.1|168095.3|168076.7|167946.7|168403.5|168214.1|168060.7|167884.3|4615
1591585200000|2020-06-08 03:00:00|168076.4|167946.4|168094.7|168004.7|168163.3|168020.2|168065.8|167910.9|4176
1591588800000|2020-06-08 04:00:00|168101.2|168011.2|167916.8|167786.8|168152.1|168050|167861.4|167685.4|4375
1591592400000|2020-06-08 05:00:00|167919.2|167789.2|167958.3|167868.3|168062.1|167972.1|167887.2|167737.1|4841
1591596000000|2020-06-08 06:00:00|167958.5|167868.5|167629.3|167539.3|168175.1|168085.1|167560|167470|7556
1591599600000|2020-06-08 07:00:00|167642.3|167552.3|167734.8|167644.8|168229.6|168139.6|167307.5|167217.5|7887
1591603200000|2020-06-08 08:00:00|167733.5|167643.5|167263.4|167173.4|168003.4|167913.4|167174|167084|7772
1591606800000|2020-06-08 09:00:00|167262|167172|168079.6|167989.6|168096.3|168006.3|167261.9|167171.9|7360
1591610400000|2020-06-08 10:00:00|168082.5|167992.5|168298.9|168208.9|168404.9|168314.9|167898.1|167808.1|7786
1591614000000|2020-06-08 11:00:00|168299|168209|168155.4|168065.4|168420.4|168330.4|167868.9|167778.9|7119
1591617600000|2020-06-08 12:00:00|168155.6|168065.6|168598.5|168508.5|168607.6|168517.6|168028.5|167938.5|8176
1591621200000|2020-06-08 13:00:00|168597.4|168507.4|167888.7|167798.7|168598.8|168508.8|167872.6|167782.6|8730
1591624800000|2020-06-08 14:00:00|167888.1|167798.1|168000.9|167910.9|168819.5|168729.5|167873.3|167783.3|8683
1591628400000|2020-06-08 15:00:00|167995.3|167905.3|168037.4|167907.4|168163.1|168073.1|167736.2|167646.2|7892
1591632000000|2020-06-08 16:00:00|168038.1|167908.1|167599.3|167509.3|168038.4|167948.4|167593.5|167503.5|7351
1591635600000|2020-06-08 17:00:00|167602.1|167512.1|167502.3|167412.3|167636.6|167546.6|167484.6|167394.6|5310
1591639200000|2020-06-08 18:00:00|167498.8|167408.8|167262.5|167172.5|167570|167469.6|167259.7|167169.7|5583
1591642800000|2020-06-08 19:00:00|167263.1|167173.1|166999.6|166909.6|167286.9|167184|166874.2|166759.3|6006
1591646400000|2020-06-08 20:00:00|167001|166911|166914.2|166660|167039.5|166949.5|166799.2|166529.2|3511
1591650000000|2020-06-08 21:00:00|166918|166662.9|166925.3|166655.3|167106.3|166836.3|166747.5|166477.5|1076
1591653600000|2020-06-08 22:00:00|166860.3|166730.3|166789.4|166578.1|166987.9|166779.9|166707.9|166479|2745
1591657200000|2020-06-08 23:00:00|166782.4|166578.2|166711.2|166581.2|166914.4|166656.5|166695|166490.4|2231
1591660800000|2020-06-09 00:00:00|166752.7|166540.1|167149.6|167019.6|167210.3|167031.2|166467.3|166337.3|4654
1591664400000|2020-06-09 01:00:00|167183|166971.8|167283.8|167153.8|167445.2|167272|167152.6|166956.6|4619
1591668000000|2020-06-09 02:00:00|167278.8|167148.8|167365.1|167147.8|167417.5|167275.7|167264.9|167092|3594
1591671600000|2020-06-09 03:00:00|167369.7|167143.6|167294.6|167164.6|167399.3|167266.4|167290.6|167106.3|2991
1591675200000|2020-06-09 04:00:00|167319.4|167189.4|167536.8|167329.4|167597.4|167372.1|167297.5|167133.5|3691
1591678800000|2020-06-09 05:00:00|167587.1|167353.7|167305.1|167095.1|167593.6|167412.2|167192.7|167014|6172
1591682400000|2020-06-09 06:00:00|167270.9|167140.9|168095.1|168005.1|168228|168098|167191.1|167075.1|7897
1591686000000|2020-06-09 07:00:00|168092.2|168002.2|168189.9|168099.9|168738.8|168648.8|167785|167687.7|8042
1591689600000|2020-06-09 08:00:00|168186.7|168096.7|168294|168204|169048.2|168958.2|168005.9|167915.9|8397
1591693200000|2020-06-09 09:00:00|168302.6|168212.6|167865|167775|168371.8|168281.8|167857.6|167767.6|7881
1591696800000|2020-06-09 10:00:00|167856.6|167766.6|167567.8|167477.8|168227.8|168137.8|167567.8|167477.8|7831
1591700400000|2020-06-09 11:00:00|167568.5|167478.5|167206.4|167116.4|167684.7|167594.7|167062.9|166972.9|7032
1591704000000|2020-06-09 12:00:00|167206.2|167116.2|167438.5|167348.5|167544.2|167454.2|167075|166985|7179
1591707600000|2020-06-09 13:00:00|167435.8|167345.8|166996.8|166866.8|167659.3|167569.3|166811.6|166721.6|8565
1591711200000|2020-06-09 14:00:00|167001.6|166871.6|166556.8|166466.8|167381.8|167258.9|166277|166153.6|8636
1591714800000|2020-06-09 15:00:00|166556.3|166466.3|166902.1|166812.1|167097.3|166999.7|166556.3|166466.3|8413
1591718400000|2020-06-09 16:00:00|166902.6|166812.6|166679.4|166589.4|166969|166862.2|166557.3|166444.8|6026
1591722000000|2020-06-09 17:00:00|166677.9|166587.9|166159.4|166069.4|166717.3|166607.2|166058.2|165951.4|5720
1591725600000|2020-06-09 18:00:00|166179.6|166089.6|166178|166048|166462.2|166363.3|166113.1|166000.9|7226
1591729200000|2020-06-09 19:00:00|166178.5|166048.5|166249.1|166119.1|166290.8|166178.3|166077.5|165959.5|6071
1591732800000|2020-06-09 20:00:00|166248.3|166118.3|166451.3|166181.3|166543.9|166313.3|166112.4|165998.8|3760
1591736400000|2020-06-09 21:00:00|166436.2|166166.2|166413.9|166143.9|166660.7|166390.7|166247.5|165992.2|973
1591740000000|2020-06-09 22:00:00|166471.9|166201.9|166550.4|166280.4|166683.2|166413.2|166314|166044|2991
1591743600000|2020-06-09 23:00:00|166517|166247|166283.6|166025.2|166606.7|166415.4|166158|165951|3397
1591747200000|2020-06-10 00:00:00|166315.8|166045.8|166395.3|166154|166601|166419|166289|166025.2|4191
1591750800000|2020-06-10 01:00:00|166394|166159.4|166186.9|166056.9|166418.6|166250.1|166058.2|165905.5|5104
1591754400000|2020-06-10 02:00:00|166187.2|166057.2|166215.8|165999.7|166260.6|166108.7|166127.1|165953|4892
1591758000000|2020-06-10 03:00:00|166221.3|165992.5|166165.2|165951|166234.6|166057.9|166103.7|165932.1|4605
1591761600000|2020-06-10 04:00:00|166124.3|165994.3|166148.6|166018.6|166187.6|166030.6|166100.5|165926.4|3530
1591765200000|2020-06-10 05:00:00|166152.1|166022.1|166015.7|165885.7|166174.6|166025.2|165937|165807|4018
1591768800000|2020-06-10 06:00:00|166013.6|165883.6|166446.2|166356.2|166616.3|166510.9|165820.6|165702.3|7563
1591772400000|2020-06-10 07:00:00|166445.9|166355.9|165945.2|165855.2|166479.9|166389.9|165597.7|165507.7|7650
1591776000000|2020-06-10 08:00:00|165942.6|165852.6|165812.2|165722.2|166226.7|166136.7|165638.8|165548.8|7568
1591779600000|2020-06-10 09:00:00|165814|165724|166220.5|166130.5|166450.4|166360.4|165809.5|165719.5|7788
1591783200000|2020-06-10 10:00:00|166220.2|166130.2|165714.5|165624.5|166705.8|166615.8|165711.7|165621.7|7674
1591786800000|2020-06-10 11:00:00|165727.5|165637.5|165515.7|165425.7|165848.2|165758.2|165198.6|165108.6|7682
1591790400000|2020-06-10 12:00:00|165513|165423|165686.4|165596.4|166027.8|165924.8|165420.5|165330.5|7813
1591794000000|2020-06-10 13:00:00|165685.7|165595.7|166065.8|165975.8|166580.4|166490.4|165568.7|165478.7|8241
1591797600000|2020-06-10 14:00:00|166069.4|165979.4|166189|166099|166336.5|166246.5|165603.9|165513.9|8830
1591801200000|2020-06-10 15:00:00|166188.6|166098.6|165672.7|165582.7|166206.1|166116.1|165466.1|165376.1|8511
1591804800000|2020-06-10 16:00:00|165676.6|165586.6|165394|165304|165684.7|165594.7|165285.2|165195.2|7367
1591808400000|2020-06-10 17:00:00|165394.8|165304.8|165172.8|164902.8|165468.7|165378.7|163492.9|163222.9|6622
1591812000000|2020-06-10 18:00:00|165175.2|164905.2|165024.7|164894.7|165526.8|165256.8|163949.6|163807.6|8608
1591815600000|2020-06-10 19:00:00|165025.5|164895.5|164754.4|164624.4|165293.4|165188.3|164588.2|164498.2|7876
1591819200000|2020-06-10 20:00:00|164760.5|164630.5|165347.5|165077.5|165528|165362.5|164685.8|164595.8|4284
1591822800000|2020-06-10 21:00:00|165345.6|165075.6|165042.4|164772.4|165365.4|165095.4|164950.8|164680.8|868
1591826400000|2020-06-10 22:00:00|165138.6|164868.6|165139.2|164869.2|165523.6|165253.6|164931.7|164661.7|4298
1591830000000|2020-06-10 23:00:00|165115.5|164845.5|165383.2|165113.2|165558.2|165341.6|165005.6|164735.6|5488
1591833600000|2020-06-11 00:00:00|165379.7|165109.7|165447.5|165182.4|165496.9|165316.1|165327|165057|5084
1591837200000|2020-06-11 01:00:00|165442.3|165181.7|165462.3|165217|165542.3|165333.3|165215|164950.7|5483
1591840800000|2020-06-11 02:00:00|165464|165215.4|165444|165216.1|165515.4|165342.6|165359|165169|5817
1591844400000|2020-06-11 03:00:00|165440.5|165217.8|166859.5|166655.5|166894.7|166696.7|165381.8|165173.9|7114
1591848000000|2020-06-11 04:00:00|166800.8|166670.8|166967.7|166837.7|167174.3|167027|166698.7|166558.2|5788
1591851600000|2020-06-11 05:00:00|166967.6|166837.6|167425.1|167335.1|167534.1|167419.3|166959.9|166802.8|6968
1591855200000|2020-06-11 06:00:00|167428.8|167338.8|166760.8|166670.8|167489.7|167399.7|166580.6|166490.6|8708
1591858800000|2020-06-11 07:00:00|166760.4|166670.4|166326.7|166236.7|167458.8|167368.8|166184.1|166094.1|8760
1591862400000|2020-06-11 08:00:00|166326.8|166236.8|166387.4|166297.4|166864.5|166774.5|165964.9|165874.9|9015
1591866000000|2020-06-11 09:00:00|166386.4|166296.4|166483.7|166393.7|166780.5|166690.5|166166|166076|8493
1591869600000|2020-06-11 10:00:00|166481.9|166391.9|167392.9|167302.9|167418.3|167328.3|166444.6|166354.6|7457
1591873200000|2020-06-11 11:00:00|167392.5|167302.5|168552.5|168462.5|168878.7|168788.7|167372.6|167282.6|8077
1591876800000|2020-06-11 12:00:00|168551.6|168461.6|169717.1|169627.1|170035.9|169945.9|168439.5|168349.5|8340
1591880400000|2020-06-11 13:00:00|169716|169626|169736.5|169646.5|170629.4|170539.4|169682|169592|6803
1591884000000|2020-06-11 14:00:00|169733.2|169643.2|170601.6|170511.6|170704.5|170614.5|169640.4|169550.4|8526
1591887600000|2020-06-11 15:00:00|170613.3|170523.3|170931.9|170841.9|171478.1|171388.1|170207.4|170117.4|9194
1591891200000|2020-06-11 16:00:00|170923.9|170833.9|171227.6|171097.6|171410.8|171317.4|170804.5|170691.3|8911
1591894800000|2020-06-11 17:00:00|171233.3|171103.3|171334.2|171204.2|171383.1|171262.5|170707.1|170577.1|8209
1591898400000|2020-06-11 18:00:00|171336.9|171206.9|171863.1|171733.1|171977.6|171847.6|171219.7|171089.7|8035
1591902000000|2020-06-11 19:00:00|171861.5|171731.5|171599.7|171469.7|172214.2|172084.2|171465.3|171335.3|8332
1591905600000|2020-06-11 20:00:00|171610.8|171480.8|171842.1|171572.1|171945.8|171691.2|171517.6|171387.6|4963
1591909200000|2020-06-11 21:00:00|171851.7|171581.7|171897.4|171627.4|171966.2|171696.2|171824.7|171554.7|3616
1591912800000|2020-06-11 22:00:00|171846|171576|172273.2|172003.2|172402.3|172132.3|171724.7|171455.6|3889
1591916400000|2020-06-11 23:00:00|172265|172011|172164.6|171894.6|172411.6|172141.6|171983.2|171754.9|4214
1591920000000|2020-06-12 00:00:00|172176.6|171906.6|172858.5|172633.6|172890.6|172635.4|172173.1|171903.1|5310
1591923600000|2020-06-12 01:00:00|172859.5|172635.7|172965.4|172695.4|173113.6|172844.2|172739|172568.4|5598
1591927200000|2020-06-12 02:00:00|172963.3|172693.3|172463.7|172193.7|173027|172772.3|172316.5|172046.5|5367
1591930800000|2020-06-12 03:00:00|172464.6|172194.6|172070.5|171800.5|172578.8|172378.4|172038.2|171780.8|3878
1591934400000|2020-06-12 04:00:00|172073.3|171803.3|171336.6|171206.6|172106.6|171890.6|171255.9|171117.2|4890
1591938000000|2020-06-12 05:00:00|171341.5|171211.5|170593|170323|171495.2|171310.5|170576.6|170306.6|5007
1591941600000|2020-06-12 06:00:00|170591.4|170321.4|171836.5|171746.5|171971.2|171881.2|170404.2|170249.9|8042
1591945200000|2020-06-12 07:00:00|171820.5|171730.5|170448.4|170358.4|171883.3|171793.3|170312.4|170222.4|9156
1591948800000|2020-06-12 08:00:00|170455.5|170365.5|169981.8|169891.8|170783.6|170693.6|169852.9|169762.9|7879
1591952400000|2020-06-12 09:00:00|170048.9|169958.9|169698.1|169608.1|170683.9|170593.9|169587.8|169497.8|7230
1591956000000|2020-06-12 10:00:00|169686.5|169596.5|170839.8|170749.8|171299.6|171209.6|169680.7|169590.7|7544
1591959600000|2020-06-12 11:00:00|170833|170743|170117.8|170027.8|170942.6|170852.6|169946.8|169856.8|7254
1591963200000|2020-06-12 12:00:00|170120.1|170030.1|170166.4|170076.4|170766.4|170676.4|169858.8|169768.8|7730
1591966800000|2020-06-12 13:00:00|170172|170082|170154.1|170064.1|170442.6|170352.6|169349.7|169259.7|6987
1591970400000|2020-06-12 14:00:00|170145.6|170055.6|171460|171370|171501.4|171411.4|169776.5|169686.5|8343
1591974000000|2020-06-12 15:00:00|171473.7|171383.7|170231.1|170141.1|171763.4|171673.4|170209.9|170119.9|9108
1591977600000|2020-06-12 16:00:00|170230.4|170140.4|171034.3|170944.3|171119.7|171029.7|170222|170132|8157
1591981200000|2020-06-12 17:00:00|171048|170958|171377.6|171287.6|171839.1|171749.1|170912.6|170822.6|7565
1591984800000|2020-06-12 18:00:00|171373|171283|170744.9|170654.9|171790.4|171700.4|170719.7|170629.7|7744
1591988400000|2020-06-12 19:00:00|170753.4|170663.4|170765|170675|170863.2|170773.2|170687.1|170580|6208
1591992000000|2020-06-12 20:00:00|170766.1|170676.1|170617.7|170347.7|170766.1|170676.1|170520.8|170250.8|2421
1592164800000|2020-06-14 20:00:00|171498.6|171173.6|171477.3|171152.3|172064.5|171739.5|171343.7|171018.7|59
1592168400000|2020-06-14 21:00:00|171463.7|171138.7|171391.6|171066.6|171597|171272|171290.3|170965.3|1096
1592172000000|2020-06-14 22:00:00|171391.4|171066.4|171544.8|171274.8|171673.6|171465.5|171312.1|171055.9|4570
1592175600000|2020-06-14 23:00:00|171483|171393|171900.4|171630.4|171933.8|171732.3|171391.4|171203.4|3404
1592179200000|2020-06-15 00:00:00|171891.1|171621.1|172189.9|172099.9|172200|172110|171610.6|171443.7|4563
1592182800000|2020-06-15 01:00:00|172188.8|172098.8|171790.6|171660.6|172272.4|172182.4|171553.8|171408.4|5304
1592186400000|2020-06-15 02:00:00|171788.8|171658.8|172063.6|171973.6|172126.4|171978.9|171680.5|171488.4|4697
1592190000000|2020-06-15 03:00:00|172056.2|171966.2|171584.9|171494.9|172121.4|171982.6|171502.1|171314.7|4842
1592193600000|2020-06-15 04:00:00|171593.5|171503.5|172235.1|172145.1|172245.4|172155.4|171576.4|171403.5|4517
1592197200000|2020-06-15 05:00:00|172234.1|172144.1|172849|172759|172888.8|172798.8|172223.8|172133.8|8090
1592200800000|2020-06-15 06:00:00|172869.4|172779.4|172590|172500|173514.5|173424.5|172529.6|172439.6|8068
1592204400000|2020-06-15 07:00:00|172594.3|172504.3|172826.4|172736.4|173087.2|172997.2|172513.6|172423.6|8101
1592208000000|2020-06-15 08:00:00|172819.8|172729.8|172405.3|172315.3|172819.8|172729.8|172149.2|172059.2|8113
1592211600000|2020-06-15 09:00:00|172404.1|172314.1|171960.6|171870.6|172715.1|172625.1|171953.2|171863.2|8112
1592215200000|2020-06-15 10:00:00|171961.3|171871.3|172080.1|171990.1|172531.5|172441.5|171937.3|171847.3|7975
1592218800000|2020-06-15 11:00:00|172081|171991|171710.7|171620.7|172425.2|172335.2|171540.4|171450.4|7228
1592222400000|2020-06-15 12:00:00|171711.1|171621.1|172217.6|172127.6|172228.1|172138.1|171481.9|171391.9|7999
1592226000000|2020-06-15 13:00:00|172218.2|172128.2|171922.3|171832.3|172784.6|172673.1|171808.6|171718.6|7061
1592229600000|2020-06-15 14:00:00|171913.8|171823.8|172635.3|172545.3|172773.2|172683.2|171368|171278|9088
1592233200000|2020-06-15 15:00:00|172635.1|172545.1|172764.8|172674.8|173025|172935|172270.4|172157.1|8749
1592236800000|2020-06-15 16:00:00|172762.9|172672.9|172293.9|172203.9|172825.6|172710.3|172153.6|172037|6928
1592240400000|2020-06-15 17:00:00|172292.3|172202.3|171611.9|171481.9|172352.7|172222.7|171472.7|171344.8|7001
1592244000000|2020-06-15 18:00:00|171612.2|171482.2|171414.5|171284.5|171613|171486.9|170908.1|170778.1|8154
1592247600000|2020-06-15 19:00:00|171417.9|171287.9|171297.8|171167.8|171538.2|171408.2|171010.3|170880.3|7368
1592251200000|2020-06-15 20:00:00|171288.2|171158.2|171117.3|170847.3|171475.3|171363.5|171117.3|170847.3|3419
1592254800000|2020-06-15 21:00:00|171103.9|170833.9|171277.6|171007.6|171296.6|171096|171056.2|170786.2|1013
1592258400000|2020-06-15 22:00:00|171241|171013.6|171106.5|170836.5|171339.1|171076.7|171047.5|170777.5|3624
1592262000000|2020-06-15 23:00:00|171116|170986|171042.9|170800.3|171198.6|170999.2|170920.1|170653.8|5159
1592265600000|2020-06-16 00:00:00|171044|170774|170876.3|170629|171063.1|170855.9|170702.7|170495.6|5171
1592269200000|2020-06-16 01:00:00|170875|170631.8|170731.5|170601.5|170876.4|170698.7|170630.7|170430.5|4373
1592272800000|2020-06-16 02:00:00|170730.7|170600.7|170296.8|170166.8|170782|170611.8|170266.1|170069.7|4377
1592276400000|2020-06-16 03:00:00|170293.2|170163.2|170490.1|170360.1|170541|170365.6|170222.7|170049.2|3960
1592280000000|2020-06-16 04:00:00|170489|170359|170544.5|170414.5|170608.3|170469.9|170407.9|170194.7|4108
1592283600000|2020-06-16 05:00:00|170544.1|170414.1|170283|170153|170546|170416|170131.7|169963|5094
1592287200000|2020-06-16 06:00:00|170273.7|170143.7|170887.9|170797.9|171262.6|171168.2|170211|170081|8119
1592290800000|2020-06-16 07:00:00|170889|170799|171089.1|170999.1|171430.5|171340.5|170383.5|170293.5|8794
1592294400000|2020-06-16 08:00:00|171093.7|171003.7|170490.5|170400.5|171505.1|171415.1|170280.7|170190.7|8317
1592298000000|2020-06-16 09:00:00|170490.6|170400.6|170602.4|170512.4|171103.6|171013.6|170384.1|170294.1|7538
1592301600000|2020-06-16 10:00:00|170603.7|170513.7|170700|170610|170961.1|170871.1|170533.8|170443.8|7475
1592305200000|2020-06-16 11:00:00|170702.8|170612.8|170998.5|170908.5|171274.9|171184.9|170655.8|170565.8|6750
1592308800000|2020-06-16 12:00:00|170993.8|170903.8|169346.2|169256.2|170996.4|170906.4|168995.1|168905.1|8580
1592312400000|2020-06-16 13:00:00|169347.1|169257.1|169917.5|169662.9|170198.1|170108.1|169332.8|169242.8|6746
1592316000000|2020-06-16 14:00:00|169900.4|169681.9|172594.3|172504.3|172759.9|172669.9|169564.3|169474.3|9034
1592319600000|2020-06-16 15:00:00|172588.1|172498.1|171696.5|171606.5|172777.5|172667|171494.5|171404.5|9518
1592323200000|2020-06-16 16:00:00|171696.8|171606.8|171650.3|171560.3|172046.5|171956.5|171440|171350|8248
1592326800000|2020-06-16 17:00:00|171649.9|171559.9|171954.3|171864.3|171976.8|171886.8|171560.8|171470.8|7975
1592330400000|2020-06-16 18:00:00|171954.2|171864.2|172160.2|172070.2|172245.2|172155.2|171754|171664|6713
1592334000000|2020-06-16 19:00:00|172158.5|172068.5|172414.5|172324.5|172960.5|172870.5|172158.4|172050.6|6543
1592337600000|2020-06-16 20:00:00|172421.1|172331.1|172548.1|172302.7|172589.4|172473.2|172355.8|172154.4|3865
1592341200000|2020-06-16 21:00:00|172677.7|172407.7|172535|172265|172824.9|172554.9|172438.4|172168.4|1654
1592344800000|2020-06-16 22:00:00|172531.3|172261.3|172464|172194|172672.8|172402.8|172312|172042|4993
1592348400000|2020-06-16 23:00:00|172464.3|172194.3|172053.5|171783.5|172560.3|172290.3|172053.1|171783.1|4601
1592352000000|2020-06-17 00:00:00|172055.5|171785.5|172296.3|172068.9|172503|172283.5|172034.9|171764.9|5357
1592355600000|2020-06-17 01:00:00|172295.3|172065.8|172465.4|172230.3|172683.7|172413.7|172075.4|171821.3|4018
1592359200000|2020-06-17 02:00:00|172464.2|172231.7|172808|172596|173061.3|172846.1|172412.8|172222.8|5751
1592362800000|2020-06-17 03:00:00|172769.6|172639.6|172712.6|172496.4|172878.2|172659.9|172583.7|172316.9|4904
1592366400000|2020-06-17 04:00:00|172705.1|172496|172030.4|171786.6|172726|172559.8|171858.1|171639.3|4804
1592370000000|2020-06-17 05:00:00|172025.7|171786.1|172233.4|172103.4|172489|172323.8|171980|171780.5|6088
1592373600000|2020-06-17 06:00:00|172230|172100|172006.1|171916.1|172256.6|172103|171392.8|171302.8|7497
1592377200000|2020-06-17 07:00:00|172008|171918|171476.2|171386.2|172025.9|171935.9|170894.7|170804.7|8277
1592380800000|2020-06-17 08:00:00|171481.5|171391.5|171646.4|171556.4|171780.7|171690.7|171176.8|171086.8|7778
1592384400000|2020-06-17 09:00:00|171648.9|171558.9|172161.7|172071.7|172474.3|172384.3|171612.6|171522.6|7877
1592388000000|2020-06-17 10:00:00|172154.8|172064.8|171729.5|171639.5|172398|172308|171711.1|171621.1|7264
1592391600000|2020-06-17 11:00:00|171720|171630|171553.9|171463.9|171742.1|171652.1|171116.9|171026.9|7393
1592395200000|2020-06-17 12:00:00|171555.1|171465.1|171204.6|171114.6|171610.3|171520.3|170943.9|170853.9|7500
1592398800000|2020-06-17 13:00:00|171204.5|171114.5|171467|171377|171620|171530|170876.5|170786.5|6613
1592402400000|2020-06-17 14:00:00|171462|171372|171881.7|171791.7|172130.3|172040.3|171161.7|171055.2|8506
1592406000000|2020-06-17 15:00:00|171881.2|171791.2|172349.5|172219.5|172506.5|172416.5|171805.3|171686.6|7633
1592409600000|2020-06-17 16:00:00|172360.9|172230.9|171808|171718|172360.9|172230.9|171774.9|171644.9|6663
1592413200000|2020-06-17 17:00:00|171833.1|171703.1|171881|171751|171881|171765|171623|171501.9|5687
1592416800000|2020-06-17 18:00:00|171903.4|171773.4|171871.9|171741.9|172102.6|171999.8|171661|171531|6555
1592420400000|2020-06-17 19:00:00|171885.9|171755.9|171967.3|171837.3|172158|172028|171782.5|171652.5|5809
1592424000000|2020-06-17 20:00:00|171954.5|171824.5|172029.3|171759.3|172199.7|172000.8|171888.6|171740.9|3756
1592427600000|2020-06-17 21:00:00|172045.2|171775.2|172018.1|171748.1|172149.8|171879.8|171820.6|171550.6|1978
1592431200000|2020-06-17 22:00:00|171961.6|171691.6|171991.8|171721.8|172191.6|171921.6|171872.7|171602.7|4848
1592434800000|2020-06-17 23:00:00|171973.6|171703.6|171973.5|171703.5|172063.4|171793.4|171874.8|171604.8|5983
1592438400000|2020-06-18 00:00:00|171976.9|171706.9|172219.8|171987.9|172244.9|172039.7|171639.4|171369.4|5306
1592442000000|2020-06-18 01:00:00|172217|171991|172681.8|172474.9|172727.7|172554.4|171856.2|171655.7|6036
1592445600000|2020-06-18 02:00:00|172680.7|172473.6|172715.7|172509|172744|172592.4|172539.6|172269.6|5226
1592449200000|2020-06-18 03:00:00|172715.8|172510.4|172255.4|171999.6|172805.5|172633.1|171874.2|171688.1|5037
1592452800000|2020-06-18 04:00:00|172255.2|172029.6|172181.4|171939.9|172391.4|172189.8|171990.5|171796.6|4699
1592456400000|2020-06-18 05:00:00|172193.7|171946.9|172314.2|172184.2|172363.3|172233.3|171805.6|171647.7|4937
1592460000000|2020-06-18 06:00:00|172324.1|172194.1|171933.2|171803.2|172656.2|172526.2|171436|171306|7262
1592463600000|2020-06-18 07:00:00|171934.4|171804.4|172345|172215|172902|172812|171841.5|171711.5|7770
1592467200000|2020-06-18 08:00:00|172344.8|172214.8|172080.2|171950.2|172502.2|172397.3|171593.5|171463.5|8108
1592470800000|2020-06-18 09:00:00|172082.3|171952.3|172153.9|172023.9|172566.4|172446.1|171564.4|171447.9|8147
1592474400000|2020-06-18 10:00:00|172161.3|172031.3|172751.2|172661.2|172818.5|172728.5|172146.4|172018|7236
1592478000000|2020-06-18 11:00:00|172752.4|172662.4|173760.7|173670.7|173954.8|173864.8|172687.3|172597.3|7780
1592481600000|2020-06-18 12:00:00|173765.1|173675.1|173857.1|173767.1|174683.6|174593.6|173597.5|173507.5|8858
1592485200000|2020-06-18 13:00:00|173857.2|173767.2|174094.1|174004.1|174100.2|174010.2|173448.9|173358.9|6558
1592488800000|2020-06-18 14:00:00|174097.9|174007.9|174553.7|174463.7|174909.9|174819.9|174051.7|173961.7|8787
1592492400000|2020-06-18 15:00:00|174552.5|174462.5|174988.6|174898.6|175120.3|175030.3|174170.5|174080.5|7706
1592496000000|2020-06-18 16:00:00|174989.6|174899.6|174719.7|174629.7|175149.4|175059.4|174663.5|174573.5|6908
1592499600000|2020-06-18 17:00:00|174721.6|174631.6|174360.9|174270.9|174797.1|174707.1|174353.2|174263.2|6255
1592503200000|2020-06-18 18:00:00|174358.9|174268.9|174798.1|174708.1|174806|174716|174324.9|174234.9|6515
1592506800000|2020-06-18 19:00:00|174794.3|174704.3|174783.5|174653.5|174965.7|174855.8|174639.1|174524.1|5713
1592510400000|2020-06-18 20:00:00|174777.8|174647.8|174819.4|174549.4|174926|174792.2|174592.2|174449.1|4655
1592514000000|2020-06-18 21:00:00|174753.1|174483.1|174725.1|174455.1|174903.2|174633.2|174643.2|174373.2|1758
1592517600000|2020-06-18 22:00:00|174739.2|174469.2|174791.3|174521.3|174980.5|174710.5|174662.7|174392.7|4897
1592521200000|2020-06-18 23:00:00|174797|174527|174412.6|174142.6|174827|174557|174339.7|174069.7|5168
1592524800000|2020-06-19 00:00:00|174413|174143|174627.9|174357.9|174629.7|174369.1|174406.4|174136.4|5209
1592528400000|2020-06-19 01:00:00|174631.7|174361.7|174905.8|174640.3|174974.9|174761.5|174566.3|174348.9|7266
1592532000000|2020-06-19 02:00:00|174906.3|174638.1|174694.9|174424.9|174973.7|174714.4|174576.6|174386.5|5725
1592535600000|2020-06-19 03:00:00|174695.5|174425.5|174574.9|174444.9|174764.9|174518.6|174469.7|174253.2|5520
1592539200000|2020-06-19 04:00:00|174573.9|174443.9|174688.2|174558.2|174761.1|174562.7|174560.5|174387.8|5837
1592542800000|2020-06-19 05:00:00|174688.3|174558.3|174390.9|174260.9|174713.3|174567.5|174381.7|174251.7|5072
1592546400000|2020-06-19 06:00:00|174411.5|174281.5|173889.2|173799.2|174530.2|174438|173580.9|173480.9|6976
1592550000000|2020-06-19 07:00:00|173890.2|173800.2|173906.8|173816.8|174701.9|174611.9|173890.2|173800.2|6991
1592553600000|2020-06-19 08:00:00|173895.2|173805.2|173883.5|173793.5|174523.8|174399.3|173879.7|173789.7|7151
1592557200000|2020-06-19 09:00:00|173895.5|173805.5|173861.5|173771.5|173949.5|173859.5|173574.1|173484.1|6693
1592560800000|2020-06-19 10:00:00|173862.2|173772.2|173882.5|173792.5|174270|174180|173712.5|173622.5|7576
1592564400000|2020-06-19 11:00:00|173880.7|173790.7|173345|173255|174239.9|174149.9|173314.3|173224.3|6719
1592568000000|2020-06-19 12:00:00|173333.5|173243.5|173149.3|173059.3|173525.5|173435.5|172787.1|172697.1|8343
1592571600000|2020-06-19 13:00:00|173149.1|173059.1|173629.1|173539.1|173757|173667|172860.2|172770.2|6901
1592575200000|2020-06-19 14:00:00|173625.9|173535.9|173391.8|173301.8|174016.2|173847.9|173152.3|173062.3|8469
1592578800000|2020-06-19 15:00:00|173393.7|173303.7|173506.1|173416.1|173881.4|173751.4|172870.3|172780.3|8386
1592582400000|2020-06-19 16:00:00|173499.6|173409.6|173336.2|173206.2|174358.1|174228.1|173336.2|173206.2|7741
1592586000000|2020-06-19 17:00:00|173305.3|173175.3|173867.6|173737.6|173963.7|173815.3|173144.8|173014.8|7546
1592589600000|2020-06-19 18:00:00|173867.2|173737.2|173130.7|173000.7|173869.8|173739.8|173110.3|172987.5|7044
1592593200000|2020-06-19 19:00:00|173129.6|172999.6|172944.4|172814.4|173338.2|173208.2|172850.7|172720.7|6411
1592596800000|2020-06-19 20:00:00|172938.3|172808.3|173398.9|173128.9|173524.1|173254.1|172866.7|172736.7|4232
1592769600000|2020-06-21 20:00:00|174573.7|174393.7|174591.5|174266.5|175043.5|174718.5|174402|174077|245
1592773200000|2020-06-21 21:00:00|174589.5|174268.7|174667.3|174342.3|174950|174625|174405.7|174175.5|316
1592776800000|2020-06-21 22:00:00|174661.5|174336.5|174581.5|174256.5|175035.5|174747.7|174387.7|174062.7|2655
1592780400000|2020-06-21 23:00:00|174489.3|174164.3|174115.6|173845.6|174602.8|174277.8|174073|173809.3|3467
1592784000000|2020-06-22 00:00:00|174109.7|173839.7|173801.1|173538.9|174248.3|173980.5|173695.4|173470.3|5757
1592787600000|2020-06-22 01:00:00|173797.4|173549.2|173713.8|173443.8|173807.7|173615.8|173248.3|172984.2|5250
1592791200000|2020-06-22 02:00:00|173715.9|173445.9|173456.2|173188|173726.8|173516.6|173352|173128.5|5100
1592794800000|2020-06-22 03:00:00|173454.3|173195.2|173471.1|173218.2|173645.2|173446.5|173224.3|172962.3|5492
1592798400000|2020-06-22 04:00:00|173471.6|173227.2|173278.4|173078.3|173480.1|173291.5|173058|172849.9|4303
1592802000000|2020-06-22 05:00:00|173285.6|173079.5|173583.7|173453.7|173631.6|173478.9|173240.6|173050.8|4459
1592805600000|2020-06-22 06:00:00|173594.8|173464.8|173780.8|173690.8|174555.6|174425.6|173434|173344|6605
1592809200000|2020-06-22 07:00:00|173778|173688|173862.6|173772.6|174234.5|174144.5|173676.3|173586.3|8316
1592812800000|2020-06-22 08:00:00|173862.8|173772.8|173846.7|173756.7|174362.7|174272.7|173769.9|173679.9|7759
1592816400000|2020-06-22 09:00:00|173846.5|173756.5|173886.9|173796.9|174057.6|173967.6|173703.2|173613.2|7502
1592820000000|2020-06-22 10:00:00|173910.4|173820.4|173765.6|173675.6|174038.3|173948.3|173622.8|173532.8|6799
1592823600000|2020-06-22 11:00:00|173758|173668|174101.9|174011.9|174337.1|174247.1|173736.9|173646.9|7370
1592827200000|2020-06-22 12:00:00|174098.1|174008.1|173764.5|173674.5|174240.4|174150.4|173579.3|173489.3|7659
1592830800000|2020-06-22 13:00:00|173764.7|173674.7|173209.1|173119.1|173897.5|173807.5|173121.1|173031.1|8571
1592834400000|2020-06-22 14:00:00|173213.8|173123.8|173438.1|173348.1|173464.6|173374.6|172508|172418|10917
1592838000000|2020-06-22 15:00:00|173446.5|173356.5|173470.7|173380.7|173527.4|173437.4|173129.1|173039.1|8912
1592841600000|2020-06-22 16:00:00|173471.3|173381.3|173052.1|172962.1|173472|173382|173019.6|172929.6|7455
1592845200000|2020-06-22 17:00:00|173054.4|172964.4|173028.7|172898.7|173342.1|173212.1|172890.6|172772.5|7306
1592848800000|2020-06-22 18:00:00|173029.7|172899.7|173181.9|173051.9|173372.8|173282.8|173006|172894.2|7143
1592852400000|2020-06-22 19:00:00|173182.2|173052.2|173506|173376|173517.4|173387.4|173009.6|172879.6|9103
1592856000000|2020-06-22 20:00:00|173506.2|173376.2|173369.5|173099.5|173558.8|173435.7|173286.3|173073.9|4047
1592859600000|2020-06-22 21:00:00|173358.5|173088.5|173113.5|172843.5|173358.5|173088.5|173049.7|172779.7|2574
1592863200000|2020-06-22 22:00:00|173151.6|172881.6|173290.8|173020.8|173557.6|173287.6|173136|172866|8224
1592866800000|2020-06-22 23:00:00|173287.1|173017.1|173006.1|172736.1|173402.9|173132.9|172818.2|172606.7|5767
1592870400000|2020-06-23 00:00:00|172970.2|172727.3|173152.6|172882.6|173262.2|173055.2|172866.9|172688.2|7638
1592874000000|2020-06-23 01:00:00|173139.4|172869.4|173750.9|173480.9|174937.2|174667.2|173070|172869.4|9791
1592877600000|2020-06-23 02:00:00|173755.2|173485.2|173215.3|172945.3|173761.4|173491.4|172965.8|172695.8|8772
1592881200000|2020-06-23 03:00:00|173225.4|172955.4|173403.1|173133.1|173482.7|173251.4|173114|172853.7|7378
1592884800000|2020-06-23 04:00:00|173402.7|173132.7|173523.6|173393.6|173613.9|173409.4|173283.2|173064.4|7383
1592888400000|2020-06-23 05:00:00|173571.5|173367.3|173768.7|173638.7|173900.3|173741.2|173422.6|173227.9|7064
1592892000000|2020-06-23 06:00:00|173771.5|173641.5|173375.6|173285.6|173890.2|173775.3|173110.6|173020.6|10066
1592895600000|2020-06-23 07:00:00|173413|173283|172010.8|171920.8|173622.7|173510.5|172005.2|171915.2|11189
1592899200000|2020-06-23 08:00:00|172007.2|171917.2|172469.3|172379.3|172669.1|172579.1|171971.7|171881.7|10580
1592902800000|2020-06-23 09:00:00|172468.3|172378.3|172712.8|172622.8|172786.9|172696.9|172303.7|172213.7|10504
1592906400000|2020-06-23 10:00:00|172710.2|172620.2|172725.5|172635.5|173018.4|172928.4|172418.2|172328.2|9796
1592910000000|2020-06-23 11:00:00|172742.1|172652.1|172269.8|172179.8|173074.7|172984.7|172172.4|172082.4|9204
1592913600000|2020-06-23 12:00:00|172276.3|172186.3|172289.2|172199.2|172517.7|172427.7|172005|171915|10512
1592917200000|2020-06-23 13:00:00|172285.5|172195.5|172449.7|172319.7|172566.6|172476.6|171996.8|171906.8|11449
1592920800000|2020-06-23 14:00:00|172443.3|172313.3|172251.1|172161.1|172512.3|172422.3|171893.2|171803.2|11299
1592924400000|2020-06-23 15:00:00|172250.6|172160.6|172453.7|172363.7|172516.1|172426.1|171957|171867|10437
1592928000000|2020-06-23 16:00:00|172454.9|172364.9|172688.6|172598.6|172804.4|172714.4|172375.7|172285.7|7514
1592931600000|2020-06-23 17:00:00|172683.5|172593.5|172563.3|172473.3|172699.7|172609.7|172442.5|172352.5|6776
1592935200000|2020-06-23 18:00:00|172564.6|172474.6|172397.4|172307.4|172879|172789|172350.4|172260.4|6757
1592938800000|2020-06-23 19:00:00|172415.2|172325.2|172511.8|172381.8|172569|172470|172227.9|172117.1|8130
1592942400000|2020-06-23 20:00:00|172517|172387|172472.5|172202.5|172652.7|172464.1|172403.7|172170.5|3858
1592946000000|2020-06-23 21:00:00|172464.1|172194.1|172379.8|172109.8|172467.4|172197.4|172308.7|172038.7|1306
1592949600000|2020-06-23 22:00:00|172376.1|172106.1|172366.4|172096.4|172575.9|172305.9|172316.5|172046.5|4150
1592953200000|2020-06-23 23:00:00|172356.8|172086.8|172149.3|171910.9|172460.9|172190.9|172093|171823.1|4419
1592956800000|2020-06-24 00:00:00|172114.6|171845|171988.7|171858.7|172185.5|171919.7|171863.7|171646.5|5040
1592960400000|2020-06-24 01:00:00|171990.2|171860.2|172099|171882.9|172138.1|171951.3|171787.4|171603.5|5469
1592964000000|2020-06-24 02:00:00|172098.1|171881.1|172303.1|172049.6|172328.1|172124.8|172066|171836.7|7503
1592967600000|2020-06-24 03:00:00|172302.5|172054.1|172226.3|172002.4|172338.8|172150.5|172079.1|171842.7|8099
1592971200000|2020-06-24 04:00:00|172235.6|171982.2|172160.2|172030.2|172259.5|172046|171996|171804|6119
1592974800000|2020-06-24 05:00:00|172160.9|172030.9|172159.1|172029.1|172251.7|172098.5|172009.7|171851.3|5563
1592978400000|2020-06-24 06:00:00|172153.1|172023.1|172381.1|172291.1|172710.6|172620.6|172124.3|171994.3|8410
1592982000000|2020-06-24 07:00:00|172380.2|172290.2|173029.4|172759.4|173248.4|173158.4|172163.8|172073.8|10549
1592985600000|2020-06-24 08:00:00|173044.5|172774.5|172808.3|172718.3|173568.8|173478.8|172692.5|172602.5|9793
1592989200000|2020-06-24 09:00:00|172805.3|172715.3|172976.2|172886.2|173523.5|173433.5|172746.7|172656.7|9821
1592992800000|2020-06-24 10:00:00|172975.3|172885.3|173251.5|173121.5|173384.4|173294.4|172797.2|172707.2|9108
1592996400000|2020-06-24 11:00:00|173304.5|173034.5|173056.9|172966.9|173313.7|173217.1|172867.9|172777.9|8688
1593000000000|2020-06-24 12:00:00|173052.2|172962.2|173050.9|172960.9|173446.1|173356.1|172947.8|172857.8|9657
1593003600000|2020-06-24 13:00:00|173057|172967|173395.1|173305.1|174143.6|174053.6|172842|172752|11342
1593007200000|2020-06-24 14:00:00|173391.9|173301.9|173113.5|173023.5|173502.2|173412.2|172372.4|172282.4|11386
1593010800000|2020-06-24 15:00:00|173112.1|173022.1|174150.5|174060.5|174343.3|174253.3|173110.9|173020.9|11016
1593014400000|2020-06-24 16:00:00|174150.6|174060.6|173507|173377|174354.2|174250|173428.2|173298.2|9557
1593018000000|2020-06-24 17:00:00|173507.1|173377.1|173911.7|173781.7|174026.2|173896.2|173430.4|173300.4|8507
1593021600000|2020-06-24 18:00:00|173913.2|173783.2|174068.4|173938.4|174146.2|174016.2|173864.5|173774.4|7942
1593025200000|2020-06-24 19:00:00|174069.2|173939.2|173990.5|173860.5|174214|174084|173858|173744.2|7162
1593028800000|2020-06-24 20:00:00|173990.3|173860.3|173942.3|173672.3|174128.2|173940.5|173906.8|173650.2|3316
1593032400000|2020-06-24 21:00:00|174002.3|173732.3|174231.8|173961.8|174282.9|174012.9|173955.5|173685.5|2438
1593036000000|2020-06-24 22:00:00|174225.6|173955.6|174217.6|173947.6|174279.4|174009.4|174159.1|173889.1|3449
1593039600000|2020-06-24 23:00:00|174162|173892|174359.2|174154.2|174397.1|174208.9|174157.5|173887.5|3457
1593043200000|2020-06-25 00:00:00|174357.7|174157.7|174197.9|173956.1|174363.7|174191.9|174121.5|173890.2|8274
1593046800000|2020-06-25 01:00:00|174210.8|173948.6|174402.3|174272.3|174516.5|174332.9|174106|173866.5|7683
1593050400000|2020-06-25 02:00:00|174393.5|174263.5|174488.1|174218.1|174630.8|174439.5|174349.5|174162.9|6815
1593054000000|2020-06-25 03:00:00|174487.6|174232.6|174466.5|174196.5|174653.8|174472.9|174341.4|174129.4|9540
1593057600000|2020-06-25 04:00:00|174468|174198|174488.9|174280.5|174581.4|174441.7|174341|174126.5|8137
1593061200000|2020-06-25 05:00:00|174487.8|174285.5|174276.6|174146.6|174525.1|174395.1|174219.5|174060.2|7894
1593064800000|2020-06-25 06:00:00|174309.7|174094.9|174700.4|174610.4|174707.1|174617.1|174043.3|173901.4|8185
1593068400000|2020-06-25 07:00:00|174697.8|174607.8|174786.2|174696.2|175378.6|175248.6|174347.8|174257.8|10107
1593072000000|2020-06-25 08:00:00|174786.3|174696.3|174556.5|174466.5|174786.3|174696.3|173830.9|173740.9|9926
1593075600000|2020-06-25 09:00:00|174555.7|174465.7|174791|174701|174808.9|174718.9|174100.6|174010.6|10001
1593079200000|2020-06-25 10:00:00|174787.3|174697.3|174633.4|174543.4|174908.4|174818.4|174337|174247|9702
1593082800000|2020-06-25 11:00:00|174632.7|174542.7|174307.4|174217.4|174773.4|174683.4|174118.5|174028.5|9675
1593086400000|2020-06-25 12:00:00|174307.6|174217.6|173740.6|173650.6|174320.4|174230.4|173490.7|173400.7|10511
1593090000000|2020-06-25 13:00:00|173741.7|173651.7|173183|173093|173833.9|173743.9|173148.1|173058.1|10882
1593093600000|2020-06-25 14:00:00|173179.7|173089.7|172739.7|172649.7|173286.7|173196.7|172333.5|172243.5|11358
1593097200000|2020-06-25 15:00:00|172737.9|172647.9|172499.3|172409.3|172960.5|172870.5|172432.8|172342.8|10961
1593100800000|2020-06-25 16:00:00|172497.6|172407.6|172205.9|172075.9|172501.5|172411.5|171947.8|171839.9|8556
1593104400000|2020-06-25 17:00:00|172207.2|172077.2|172275.8|172185.8|172463.5|172349.5|172182.1|172060.8|7974
1593108000000|2020-06-25 18:00:00|172277|172187|171974.7|171884.7|172423|172308.7|171949.4|171859.4|7511
1593111600000|2020-06-25 19:00:00|171975.8|171885.8|171378.5|171248.5|172061.2|171931.2|171332.7|171223.6|8368
1593115200000|2020-06-25 20:00:00|171378.8|171248.8|171608.8|171338.8|171626.4|171438.2|171353.7|171239|3874
1593118800000|2020-06-25 21:00:00|171590.5|171320.5|171662.8|171394.9|171858.8|171588.8|171561.4|171291.4|2155
1593122400000|2020-06-25 22:00:00|171662.3|171392.3|171662.6|171392.6|171725.8|171462|171587.9|171317.9|4204
1593126000000|2020-06-25 23:00:00|171636|171374|171787.9|171517.9|171798|171545.6|171598.6|171328.6|5353
1593129600000|2020-06-26 00:00:00|171784.9|171514.9|171886.6|171654.5|171997.2|171795.8|171704.1|171489.5|5479
1593133200000|2020-06-26 01:00:00|171888.9|171652.8|171663.3|171431.8|171998.1|171848.9|171606.3|171389|6590
1593136800000|2020-06-26 02:00:00|171670.4|171430.6|171522.9|171392.9|171721.7|171568.8|171494.2|171296.8|6302
1593140400000|2020-06-26 03:00:00|171523.1|171393.1|171459.9|171329.9|171672|171481|171448.8|171266.7|6254
1593144000000|2020-06-26 04:00:00|171461|171331|171399.2|171269.2|171514.9|171347.3|171345.4|171215.4|4248
1593147600000|2020-06-26 05:00:00|171404.2|171274.2|171402.5|171272.5|171489.7|171359.7|171331.9|171221.6|4345
1593151200000|2020-06-26 06:00:00|171401.2|171271.2|171652.8|171522.8|171943.2|171853.2|171380.1|171250.1|7396
1593154800000|2020-06-26 07:00:00|171648.7|171518.7|172002.9|171912.9|172251.9|172128.9|171615.3|171518.7|8486
1593158400000|2020-06-26 08:00:00|172006|171916|172051.1|171961.1|172418.9|172328.9|171925.8|171835.8|8766
1593162000000|2020-06-26 09:00:00|172055.2|171965.2|172226.9|172136.9|172381.5|172291.5|171729.7|171639.7|7897
1593165600000|2020-06-26 10:00:00|172226.8|172136.8|172323.3|172233.3|172341.5|172251.5|171848.4|171758.4|8483
1593169200000|2020-06-26 11:00:00|172322.6|172232.6|172788.7|172698.7|172812.2|172722.2|172158.8|172068.8|8264
1593172800000|2020-06-26 12:00:00|172791.6|172701.6|172953.1|172863.1|173054.6|172964.6|172629.4|172539.4|10052
1593176400000|2020-06-26 13:00:00|172952.1|172862.1|173157.8|173067.8|173171.9|173081.9|172734.1|172644.1|11214
1593180000000|2020-06-26 14:00:00|173158.1|173068.1|173391.8|173301.8|173764.4|173674.4|173069.9|172979.9|12468
1593183600000|2020-06-26 15:00:00|173393.6|173303.6|172775.3|172685.3|173458.7|173341.1|172705.6|172575.6|10772
1593187200000|2020-06-26 16:00:00|172769.5|172679.5|172828|172698|173374.3|173244.3|172756.4|172654.4|9861
1593190800000|2020-06-26 17:00:00|172822.2|172692.2|172882.7|172792.7|172962.4|172836.9|172729.1|172600.9|8788
1593194400000|2020-06-26 18:00:00|172882.9|172792.9|173031.9|172901.9|173106.3|172976.3|172835.8|172705.8|9008
1593198000000|2020-06-26 19:00:00|173027.2|172897.2|172862.2|172732.2|173142.2|173012.2|172742.8|172612.8|7848
1593201600000|2020-06-26 20:00:00|172860|172730|173059.8|172789.8|173366.7|173096.7|172752.6|172622.6|3855
1593374400000|2020-06-28 20:00:00|173061.7|172741.7|173061.7|172741.7|173061.7|172741.7|173061.7|172741.7|1
1593378000000|2020-06-28 21:00:00|172996.7|172671.7|172917.2|172592.2|172996.7|172671.7|172668.7|172343.7|17
1593381600000|2020-06-28 22:00:00|173087.5|172762.5|173072.5|172802.5|173418.4|173143.4|172697.6|172427.6|8234
1593385200000|2020-06-28 23:00:00|173105.2|172835.2|173180.7|172910.7|173400.2|173130.2|172746.7|172476.7|12821
1593388800000|2020-06-29 00:00:00|173184|172914|173091.5|172841|173468.8|173274.6|173062.7|172809|6919
1593392400000|2020-06-29 01:00:00|173093.3|172845.5|172851.5|172721.5|173109.3|172934.9|172840.2|172653.7|7642
1593396000000|2020-06-29 02:00:00|172847.5|172717.5|172941.6|172811.6|173084.4|172925.4|172768.9|172622.2|5459
1593399600000|2020-06-29 03:00:00|173005|172766.9|173202.5|172979.8|173265.1|173093.3|172896.3|172722.4|5496
1593403200000|2020-06-29 04:00:00|173204.1|172974.2|173321.7|173191.7|173507|173337.7|173072.7|172909.5|6079
1593406800000|2020-06-29 05:00:00|173322.2|173192.2|173217|173087|173360.6|173201.7|172937.3|172807.3|6733
1593410400000|2020-06-29 06:00:00|173254.6|173048.5|172490.2|172400.2|173520.2|173390.2|172355.5|172265.5|8105
1593414000000|2020-06-29 07:00:00|172486.2|172396.2|172637.2|172547.2|172724.4|172634.4|172074.7|171984.7|9671
1593417600000|2020-06-29 08:00:00|172638|172548|172553|172463|173023.1|172933.1|172505.3|172415.3|9852
1593421200000|2020-06-29 09:00:00|172552.7|172462.7|172418.2|172328.2|173013.5|172923.5|172347.8|172257.8|8771
1593424800000|2020-06-29 10:00:00|172414|172324|171966.8|171876.8|172574|172484|171893.9|171803.9|8872
1593428400000|2020-06-29 11:00:00|171966.3|171876.3|172047.5|171957.5|172252.7|172162.7|171920|171830|7740
1593432000000|2020-06-29 12:00:00|172054.5|171964.5|172442.2|172352.2|172591.3|172501.3|171981.9|171891.9|8847
1593435600000|2020-06-29 13:00:00|172438.6|172348.6|172464.1|172374.1|172897|172807|172338.6|172248.6|10909
1593439200000|2020-06-29 14:00:00|172468.2|172378.2|173049.8|172959.8|173096|173006|172466.6|172376.6|11429
1593442800000|2020-06-29 15:00:00|173059.6|172969.6|173117.3|173027.3|173436|173346|172981.6|172872.2|10747
1593446400000|2020-06-29 16:00:00|173119.2|173029.2|173344.3|173254.3|173409.1|173307.9|173079.9|172989.9|8259
1593450000000|2020-06-29 17:00:00|173345.8|173255.8|173344.2|173254.2|173428.6|173338.6|173295.9|173195.3|5537
1593453600000|2020-06-29 18:00:00|173343.2|173253.2|173113.4|173023.4|173377.9|173280.9|173066.9|172936.9|5282
1593457200000|2020-06-29 19:00:00|173140.6|173010.6|173000.1|172870.1|173167.1|173070.9|172904.3|172794.8|7284
1593460800000|2020-06-29 20:00:00|172994.7|172864.7|172863.9|172593.9|173004.5|172874.5|172573.8|172425.4|4049
1593464400000|2020-06-29 21:00:00|172852.9|172582.9|172878.1|172608.1|172916.7|172656.3|172743.7|172473.7|2308
1593468000000|2020-06-29 22:00:00|172879.6|172609.6|172731.8|172462.6|172885|172673.1|172695.6|172454.7|5579
1593471600000|2020-06-29 23:00:00|172715.9|172477.3|172671.7|172541.7|172852.1|172660.9|172627.6|172426.2|5273
1593475200000|2020-06-30 00:00:00|172672.7|172542.7|172878.7|172670.8|172926.8|172731.6|172624.1|172438.6|5276
1593478800000|2020-06-30 01:00:00|172878.8|172671.6|172644.5|172514.5|172898|172722.7|172609.9|172415.9|5560
1593482400000|2020-06-30 02:00:00|172645.3|172515.3|172697.2|172567.2|172762.4|172577.4|172602.5|172441.9|4614
1593486000000|2020-06-30 03:00:00|172697.6|172567.6|172679.8|172549.8|172780.7|172607.6|172662.9|172498.1|4440
1593489600000|2020-06-30 04:00:00|172680.2|172550.2|172668.3|172538.3|172751.6|172570.5|172635.1|172448.9|4215
1593493200000|2020-06-30 05:00:00|172666|172536|173152.9|173022.9|173239.6|173109.6|172647|172521.2|5708
1593496800000|2020-06-30 06:00:00|173191.4|172988.1|173128.4|173038.4|173507.5|173377.5|173068.1|172938.1|7235
1593500400000|2020-06-30 07:00:00|173128.5|173038.5|173444.5|173354.5|173776.1|173681|172974.1|172847.3|10151
1593504000000|2020-06-30 08:00:00|173449.5|173359.5|173336.2|173206.2|173706.6|173595.9|173087.7|172985.8|10802
1593507600000|2020-06-30 09:00:00|173333|173203|173425.5|173335.5|174071.7|173981.7|173303|173192.2|10306
1593511200000|2020-06-30 10:00:00|173421.5|173331.5|173471.8|173381.8|173574.2|173484.2|173159.3|173069.3|9343
1593514800000|2020-06-30 11:00:00|173472.6|173382.6|173639.4|173509.4|173701.3|173581.1|173224.3|173134.3|8854
1593518400000|2020-06-30 12:00:00|173631.9|173501.9|173746.2|173656.2|173951.2|173861.2|173600.2|173462.4|9156
1593522000000|2020-06-30 13:00:00|173745.4|173655.4|173852.4|173722.4|174159.8|174069.8|173663.4|173573.4|10557
1593525600000|2020-06-30 14:00:00|173944.9|173703.8|173718.9|173628.9|174106.2|173976.2|173302.1|173212.1|12349
1593529200000|2020-06-30 15:00:00|173708.9|173618.9|173617.9|173527.9|173880.5|173786.9|173144.6|173037.5|10755
1593532800000|2020-06-30 16:00:00|173632.3|173542.3|173838.4|173748.4|173897.5|173767.5|173461.6|173358.8|8379
1593536400000|2020-06-30 17:00:00|173838.7|173748.7|173938.9|173848.9|174095.6|174005.6|173823.9|173733.9|7583
1593540000000|2020-06-30 18:00:00|173934.8|173844.8|173818|173728|173984|173894|173558.2|173449.9|8258
1593543600000|2020-06-30 19:00:00|173817.4|173727.4|173659.9|173529.9|173896.7|173787.5|173480|173359.4|7086
1593547200000|2020-06-30 20:00:00|173661|173531|173674.8|173404.8|173750.2|173594|173507.7|173355|4609
1593550800000|2020-06-30 21:00:00|173659.5|173389.5|173683.8|173413.8|173804.6|173534.6|173469.4|173250.9|2883
1593554400000|2020-06-30 22:00:00|173672.3|173402.3|173665.6|173464.8|173770.1|173522.5|173603|173333|5280
1593558000000|2020-06-30 23:00:00|173669.3|173452.2|173499.9|173369.9|173732.9|173553.5|173491.3|173284.4|2663
1593561600000|2020-07-01 00:00:00|173505.5|173375.5|173547.3|173417.3|173649.7|173456.1|173426.5|173267.5|4007
1593565200000|2020-07-01 01:00:00|173547.7|173417.7|173401.7|173271.7|173615.9|173444.9|173325|173152.2|5470
1593568800000|2020-07-01 02:00:00|173480.6|173242.4|173511.9|173381.9|173623|173419.6|173359.9|173222.7|4295
1593572400000|2020-07-01 03:00:00|173525.6|173395.6|173639.5|173509.5|173734|173561.8|173514.9|173384.9|3882
1593576000000|2020-07-01 04:00:00|173637|173507|173780.5|173650.5|173798.7|173652.7|173605|173427.4|4461
1593579600000|2020-07-01 05:00:00|173780.8|173650.8|173690.2|173560.2|173821.7|173691.7|173680.9|173550.9|4704
1593583200000|2020-07-01 06:00:00|173692.6|173562.6|173176.4|173086.4|173832.5|173710.6|173080.2|172990.2|7040
1593586800000|2020-07-01 07:00:00|173167.4|173077.4|172779.1|172689.1|173456.3|173342.8|172734.3|172644.3|7391
1593590400000|2020-07-01 08:00:00|172773.8|172683.8|172359.2|172229.2|172774.1|172684.1|172216.5|172126.5|8367
1593594000000|2020-07-01 09:00:00|172342.2|172212.2|172669.8|172579.8|172691.5|172601.5|172281.9|172191.9|8635
1593597600000|2020-07-01 10:00:00|172663.9|172573.9|172546.8|172456.8|172749.8|172659.8|172387.4|172297.4|8694
1593601200000|2020-07-01 11:00:00|172552.4|172462.4|172339.4|172249.4|173016.7|172926.7|172252.5|172162.5|9224
1593604800000|2020-07-01 12:00:00|172343|172253|171566.4|171476.4|172499|172409|171436.7|171346.7|9816
1593608400000|2020-07-01 13:00:00|171568.2|171478.2|171530.6|171400.6|171829.7|171739.7|171306.8|171216.8|10515
1593612000000|2020-07-01 14:00:00|171531.2|171401.2|170589|170499|171537.7|171407.7|170574.5|170484.5|11530
1593615600000|2020-07-01 15:00:00|170593|170503|170899.4|170809.4|171153.3|171063.3|170548.6|170458.6|10222
1593619200000|2020-07-01 16:00:00|170902|170812|170984.2|170894.2|171033.2|170931.1|170650.3|170560.3|8187
1593622800000|2020-07-01 17:00:00|170984.5|170894.5|170747|170617|171032.2|170942.2|170727.6|170600.4|8827
1593626400000|2020-07-01 18:00:00|170743.2|170613.2|170710.7|170620.7|170889.6|170760.5|170617|170527|7165
1593630000000|2020-07-01 19:00:00|170712.7|170622.7|170498.4|170408.4|170737.2|170622.7|170293.8|170178.7|7385
1593633600000|2020-07-01 20:00:00|170496.1|170406.1|170663.4|170393.4|170819.5|170559.2|170378.5|170274.3|4170
1593637200000|2020-07-01 21:00:00|170693.9|170423.9|170634.6|170364.6|170806.4|170536.4|170536.5|170266.5|1328
1593640800000|2020-07-01 22:00:00|170631.4|170361.4|170518.7|170248.7|170678.5|170408.5|170489.8|170219.8|8530
1593644400000|2020-07-01 23:00:00|170542.9|170272.9|170666.4|170438.1|170732.4|170494.4|170540.3|170270.3|3394
1593648000000|2020-07-02 00:00:00|170700.4|170430.4|170754.9|170484.9|170786.5|170574|170551|170360.3|3478
1593651600000|2020-07-02 01:00:00|170753.3|170483.3|170693.2|170563.2|170799.3|170573.6|170360.3|170161.6|5680
1593655200000|2020-07-02 02:00:00|170694.6|170564.6|170433.1|170303.1|170769.6|170597.2|170428.8|170267.4|5162
1593658800000|2020-07-02 03:00:00|170434.9|170304.9|170477.7|170347.7|170604.8|170419.9|170413.8|170251.7|5428
1593662400000|2020-07-02 04:00:00|170477.2|170347.2|170364.6|170234.6|170523.5|170365.1|170310.4|170147|5357
1593666000000|2020-07-02 05:00:00|170364.5|170234.5|170424.9|170294.9|170455.1|170325.1|170329.4|170199.4|5628
1593669600000|2020-07-02 06:00:00|170423.5|170293.5|170132.2|170042.2|170437.8|170307.8|169773.7|169683.7|7879
1593673200000|2020-07-02 07:00:00|170131.9|170041.9|169352.3|169262.3|170258.9|170168.9|169289.1|169199.1|9687
1593676800000|2020-07-02 08:00:00|169337.3|169247.3|169055.5|168925.5|169614.3|169524.3|168905.4|168815.4|8889
1593680400000|2020-07-02 09:00:00|169057.6|168927.6|169218.6|169128.6|169323.3|169233.3|168919.2|168829.2|7973
1593684000000|2020-07-02 10:00:00|169219.1|169129.1|169202.1|169112.1|169519.4|169429.4|169107.2|169017.2|8486
1593687600000|2020-07-02 11:00:00|169209|169119|169048|168958|169287.3|169197.3|168779.7|168689.7|8972
1593691200000|2020-07-02 12:00:00|169049.8|168959.8|169377.2|169287.2|169719.1|169629.1|168921.7|168766|10725
1593694800000|2020-07-02 13:00:00|169402.3|169272.3|169045.3|168955.3|169848.5|169744|168937.6|168847.6|11407
1593698400000|2020-07-02 14:00:00|169040|168950|169759.4|169669.4|170102.7|170012.7|168949.3|168859.3|11918
1593702000000|2020-07-02 15:00:00|169745.3|169655.3|169802.3|169712.3|169991.5|169901.5|169570.5|169480.5|10733
1593705600000|2020-07-02 16:00:00|169802.7|169712.7|169819.8|169729.8|169947.3|169857.3|169702.7|169612.7|8387
1593709200000|2020-07-02 17:00:00|169817.8|169727.8|170118.6|170028.6|170130.5|170040.5|169736.5|169646.5|6174
1593712800000|2020-07-02 18:00:00|170111.4|170021.4|169773|169683|170165.7|170075.7|169756.5|169666.5|6946
1593716400000|2020-07-02 19:00:00|169774.7|169684.7|169821|169691|170072.1|169982.1|169704.7|169614.7|5963
1593720000000|2020-07-02 20:00:00|169793.6|169703.6|169803.8|169533.8|169995|169788.5|169581.8|169311.8|3450
1593723600000|2020-07-02 21:00:00|169802.8|169532.8|169888.3|169618.3|169996.7|169726.7|169802.8|169532.8|1759
1593727200000|2020-07-02 22:00:00|169906.5|169636.5|169838.6|169594.3|170015.9|169745.9|169775|169524.4|5070
1593730800000|2020-07-02 23:00:00|169831.2|169561.2|169984.8|169783.8|170045.9|169849.5|169796.6|169526.6|3280
1593734400000|2020-07-03 00:00:00|169948.2|169818.2|170035.8|169905.8|170137|169974.6|169927.8|169740.9|4718
1593738000000|2020-07-03 01:00:00|170033.4|169903.4|170007.7|169739.2|170143.2|169958|169716.8|169534.6|5550
1593741600000|2020-07-03 02:00:00|169982|169734.1|169917.4|169714.3|170057.3|169877.8|169781.2|169595.9|5591
1593745200000|2020-07-03 03:00:00|169866.3|169736.3|169771.3|169641.3|169924.9|169759.8|169745.9|169578.9|5421
1593748800000|2020-07-03 04:00:00|169810.3|169608.3|169788|169698|169852.6|169730.8|169734.8|169581.9|5442
1593752400000|2020-07-03 05:00:00|169788.6|169698.6|169725.1|169635.1|169911|169821|169718.5|169608.9|5182
1593756000000|2020-07-03 06:00:00|169733.3|169643.3|169485|169395|169843|169753|169345.4|169255.4|8400
1593759600000|2020-07-03 07:00:00|169488|169398|169346.7|169256.7|169618.6|169528.6|169191.8|169101.8|10068
1593763200000|2020-07-03 08:00:00|169350.2|169260.2|169409.4|169319.4|169730|169640|169296.3|169206.3|7983
1593766800000|2020-07-03 09:00:00|169402.8|169312.8|169991.2|169901.2|170113.9|170023.9|169296.7|169206.7|8148
1593770400000|2020-07-03 10:00:00|169991.8|169901.8|170268.4|170178.4|170438.7|170348.7|169977.7|169887.7|7853
1593774000000|2020-07-03 11:00:00|170268.2|170178.2|170784.5|170694.5|170833.5|170743.5|170057.2|169967.2|7827
1593777600000|2020-07-03 12:00:00|170784.3|170694.3|170703|170613|171138.7|171048.7|170602.4|170512.4|8235
1593781200000|2020-07-03 13:00:00|170704.7|170614.7|170490.8|170400.8|170724.8|170634.8|170349.7|170259.7|6823
1593784800000|2020-07-03 14:00:00|170491|170401|170611.9|170521.9|170677.8|170587.8|170357.3|170267.3|7926
1593788400000|2020-07-03 15:00:00|170611|170521|170462.2|170372.2|170762|170672|170441.2|170351.2|8638
1593792000000|2020-07-03 16:00:00|170467.8|170377.8|170433|170343|170498.7|170408.7|170310.5|170220.5|7409
1593795600000|2020-07-03 17:00:00|170443.7|170353.7|170097.1|169827.1|170574|170416.6|170065|169795|4551
1593799200000|2020-07-03 18:00:00|170088.6|169818.6|170523.2|170295.5|170549.5|170369.5|169971.8|169701.8|6355
1593802800000|2020-07-03 19:00:00|170525|170287.4|170257.3|169987.3|170563.1|170295.6|170101.1|169831.1|5961
1593806400000|2020-07-03 20:00:00|170297|170027|170520|170250|170708.9|170438.9|170204.5|169946.1|2110
1593979200000|2020-07-05 20:00:00|170545|170225|170333|170008|170545|170225|170333|170008|2
1593982800000|2020-07-05 21:00:00|170446.8|170121.8|170988|170663|171215|170890|170446.8|170121.8|2254
1593986400000|2020-07-05 22:00:00|170987.5|170662.5|170885.8|170615.8|171120|170841.4|170791.7|170527.1|10659
1593990000000|2020-07-05 23:00:00|170889.2|170619.2|170707|170437|171029.8|170759.8|170412.5|170207.6|13585
1593993600000|2020-07-06 00:00:00|170707.3|170437.3|170418.6|170201|170850.8|170580.8|170266.5|170104.2|6130
1593997200000|2020-07-06 01:00:00|170407.9|170194.3|169821.5|169731.5|170433.3|170247.8|169770.3|169608.1|6380
1594000800000|2020-07-06 02:00:00|169855.7|169765.7|169849.8|169719.8|169993.4|169851.6|169818.1|169652.5|4536
1594004400000|2020-07-06 03:00:00|169849.7|169719.7|169633.9|169503.9|169900.8|169795.2|169597.7|169477.5|4793
1594008000000|2020-07-06 04:00:00|169634.2|169504.2|169576.1|169486.1|169729.3|169597.6|169568.8|169444.9|4228
1594011600000|2020-07-06 05:00:00|169575.6|169485.6|169432.6|169342.6|169602.3|169512.3|169410.2|169320.2|4418
1594015200000|2020-07-06 06:00:00|169431.9|169341.9|169204.7|169114.7|169561.5|169471.5|168912.9|168822.9|8410
1594018800000|2020-07-06 07:00:00|169203.7|169113.7|169636.4|169546.4|169740.6|169650.6|168953.5|168863.5|10207
1594022400000|2020-07-06 08:00:00|169640.6|169550.6|170402.7|170312.7|170439.3|170349.3|169640.6|169550.6|9668
1594026000000|2020-07-06 09:00:00|170406.9|170316.9|170448.3|170358.3|170542.4|170452.4|170171.1|170081.1|8605
1594029600000|2020-07-06 10:00:00|170441.6|170351.6|170599.7|170509.7|170710.4|170620.4|169978.9|169888.9|8499
1594033200000|2020-07-06 11:00:00|170606.1|170516.1|170524.2|170434.2|170717.2|170627.2|170288.8|170198.8|7655
1594036800000|2020-07-06 12:00:00|170523.5|170433.5|169875.3|169785.3|170652.5|170562.5|169790.9|169700.9|9179
1594040400000|2020-07-06 13:00:00|169877.6|169787.6|169903.1|169773.1|170168.3|170078.3|169611.3|169521.3|10400
1594044000000|2020-07-06 14:00:00|169933.5|169663.5|169326.6|169236.6|170221.5|170131.5|169250.5|169160.5|11477
1594047600000|2020-07-06 15:00:00|169326.5|169236.5|169840.8|169750.8|169848.7|169758.7|169319.7|169229.7|10652
1594051200000|2020-07-06 16:00:00|169838.1|169748.1|169943.4|169853.4|169982.6|169867.6|169618.9|169528.9|7870
1594054800000|2020-07-06 17:00:00|169945.1|169855.1|170071.1|169941.1|170219|170126.4|169920.8|169791.6|6797
1594058400000|2020-07-06 18:00:00|170070.3|169940.3|170051.9|169921.9|170176.1|170054.7|169994.5|169889.7|7109
1594062000000|2020-07-06 19:00:00|170051.3|169921.3|170028.4|169898.4|170231.6|170124.5|169995.2|169886|7087
1594065600000|2020-07-06 20:00:00|170026|169896|169970.4|169700.4|170146.7|170016.7|169838.5|169602.5|5164
1594069200000|2020-07-06 21:00:00|169901.7|169631.7|169934.4|169664.4|170057.9|169787.9|169748.5|169478.5|1614
1594072800000|2020-07-06 22:00:00|169946.9|169676.9|170006|169736|170073.2|169803.2|169720.4|169450.4|9126
1594076400000|2020-07-06 23:00:00|170065.1|169795.1|169969.4|169699.4|170069.5|169799.5|169871.7|169601.7|7187
1594080000000|2020-07-07 00:00:00|169969.3|169699.3|169415.9|169285.9|169984.1|169714.1|169404.5|169196.7|6619
1594083600000|2020-07-07 01:00:00|169416.5|169286.5|169847.7|169717.7|169969.1|169726.9|169369.5|169192.9|7222
1594087200000|2020-07-07 02:00:00|169876.7|169675.5|170150.8|170020.8|170257.8|170068.8|169714.5|169498.8|6113
1594090800000|2020-07-07 03:00:00|170147.5|170017.5|170030.5|169900.5|170193.8|170030.2|170003.5|169791.6|4690
1594094400000|2020-07-07 04:00:00|170032.9|169902.9|170128.3|169998.3|170203.1|170040.9|170004.3|169813.9|4930
1594098000000|2020-07-07 05:00:00|170121.4|169991.4|170540.7|170410.7|170616.2|170434.2|170104.4|169974.4|5846
1594101600000|2020-07-07 06:00:00|170585|170369.6|170773.5|170683.5|170991.1|170866|170495.5|170327.4|8381
1594105200000|2020-07-07 07:00:00|170768.2|170678.2|171098.8|171008.8|171575.3|171485.3|170668.7|170578.7|9831
1594108800000|2020-07-07 08:00:00|171095.9|171005.9|171424.3|171334.3|171548|171458|170935.6|170845.6|9873
1594112400000|2020-07-07 09:00:00|171430.5|171340.5|171575.1|171485.1|171926.8|171836.8|171276.8|171177.6|9526
1594116000000|2020-07-07 10:00:00|171575.8|171485.8|171357.6|171267.6|171662.5|171572.5|171203.5|171113.5|9280
1594119600000|2020-07-07 11:00:00|171358.6|171268.6|170930.9|170840.9|171424.3|171334.3|170892.3|170802.3|8645
1594123200000|2020-07-07 12:00:00|170931.9|170841.9|170661|170571|171170.5|171080.5|170594.3|170504.3|8781
1594126800000|2020-07-07 13:00:00|170671.2|170581.2|170824.2|170734.2|171006.8|170916.8|170468.9|170378.9|10035
1594130400000|2020-07-07 14:00:00|170824|170734|171064|170974|171381.1|171291.1|170662|170556|11191
1594134000000|2020-07-07 15:00:00|171060.9|170970.9|170886.2|170796.2|171231.6|171141.6|170667.1|170577.1|10308
1594137600000|2020-07-07 16:00:00|170883.2|170793.2|171221.9|171091.9|171269.9|171139.9|170665.6|170575.6|8747
1594141200000|2020-07-07 17:00:00|171218.7|171088.7|171088.2|170958.2|171342.6|171212.6|171006.5|170879.3|8209
1594144800000|2020-07-07 18:00:00|171079.2|170949.2|170970.8|170840.8|171360.6|171236.7|170950.6|170828.5|7937
1594148400000|2020-07-07 19:00:00|170969.2|170839.2|171731.1|171601.1|171876.2|171746.2|170968.2|170838.2|8340
1594152000000|2020-07-07 20:00:00|171730.3|171600.3|171811|171561.2|171901.6|171701.2|171616.9|171486.9|4099
1594155600000|2020-07-07 21:00:00|171828.5|171558.5|171759.6|171629.6|171944.7|171693.2|171652|171463.7|1930
1594159200000|2020-07-07 22:00:00|171760.5|171630.5|171781.3|171541.1|171883.2|171649|171716.3|171519.2|5530
1594162800000|2020-07-07 23:00:00|171781|171534|171731.7|171601.7|171900.5|171656.5|171619.9|171464|6220
1594166400000|2020-07-08 00:00:00|171728.7|171598.7|171698.1|171568.1|171788.5|171636.1|171363.6|171179.1|6431
1594170000000|2020-07-08 01:00:00|171699.4|171569.4|171665.8|171409.6|171761.4|171597.1|171233.9|171018.1|7516
1594173600000|2020-07-08 02:00:00|171655.9|171424.8|171425.8|171295.8|171709.3|171521.8|171377.3|171217.1|7659
1594177200000|2020-07-08 03:00:00|171425.4|171295.4|171489.5|171359.5|171636|171438.7|171370.1|171192.6|5036
1594180800000|2020-07-08 04:00:00|171487.7|171357.7|171714.7|171584.7|171797.4|171647.8|171471.8|171297.3|5610
1594184400000|2020-07-08 05:00:00|171713.6|171583.6|171730.3|171600.3|171750.2|171620.2|171555|171408.4|4637
1594188000000|2020-07-08 06:00:00|171729.6|171599.6|171476.7|171386.7|172195.9|172065.9|171403.9|171284|9861
1594191600000|2020-07-08 07:00:00|171477.4|171387.4|170611.7|170521.7|171715.7|171625.7|170525.5|170435.5|10079
1594195200000|2020-07-08 08:00:00|170611.4|170521.4|170807.4|170717.4|171029|170939|170466.1|170376.1|9524
1594198800000|2020-07-08 09:00:00|170803|170713|170897.5|170807.5|171200|171110|170739.1|170649.1|9036
1594202400000|2020-07-08 10:00:00|170896.4|170806.4|170278.8|170188.8|171020.2|170930.2|170257.2|170167.2|7551
1594206000000|2020-07-08 11:00:00|170277.9|170187.9|169946.6|169856.6|170417.7|170327.7|169687.2|169597.2|7905
1594209600000|2020-07-08 12:00:00|169945|169855|169846.7|169756.7|170256.1|170166.1|169685.2|169595.2|8723
1594213200000|2020-07-08 13:00:00|169845|169755|169776.3|169686.3|170142.7|170052.7|169665.6|169575.6|11014
1594216800000|2020-07-08 14:00:00|169782|169692|170141.3|170051.3|170310.2|170220.2|169766|169676|11993
1594220400000|2020-07-08 15:00:00|170142.5|170052.5|169869.3|169779.3|170488.7|170398.7|169809.3|169719.3|11669
1594224000000|2020-07-08 16:00:00|169872.2|169782.2|169764.3|169674.3|169987.8|169857.8|169605.9|169507.9|9743
1594227600000|2020-07-08 17:00:00|169769.5|169679.5|170067.2|169937.2|170168.2|170038.2|169724.9|169600.9|8490
1594231200000|2020-07-08 18:00:00|170062.9|169932.9|169486.3|169396.3|170083.4|169953.4|169450.6|169351.8|8597
1594234800000|2020-07-08 19:00:00|169486.2|169396.2|169504.8|169374.8|169624.8|169494.8|169437.1|169309.2|8504
1594238400000|2020-07-08 20:00:00|169503.2|169373.2|169484.1|169214.1|169586.3|169457.7|169291.9|169080.5|4368
1594242000000|2020-07-08 21:00:00|169495.1|169225.1|169504.5|169234.5|169621.7|169425.2|169420.5|169203.3|1873
1594245600000|2020-07-08 22:00:00|169511.8|169241.8|169566.9|169329.1|169596.6|169399.9|169362.6|169165.1|6259
1594249200000|2020-07-08 23:00:00|169527.9|169397.9|169385.9|169255.9|169585.4|169406.9|169359.4|169190.2|6598
1594252800000|2020-07-09 00:00:00|169390.5|169260.5|169352.2|169222.2|169470.1|169291.9|169148.1|168978.8|7503
1594256400000|2020-07-09 01:00:00|169351.4|169221.4|169504.7|169374.7|169579.6|169426.9|169329.1|169174.1|8619
1594260000000|2020-07-09 02:00:00|169505.1|169375.1|169449.5|169319.5|169638.5|169445.5|169414.7|169284.7|7551
1594263600000|2020-07-09 03:00:00|169449|169319|169374.7|169244.7|169598.1|169435.9|169356.3|169197.5|7903
1594267200000|2020-07-09 04:00:00|169374.2|169244.2|169279.5|169149.5|169378.3|169248.3|169165.6|169035.6|8622
1594270800000|2020-07-09 05:00:00|169277.9|169147.9|169260.2|169130.2|169487.2|169357.2|169249.9|169119.9|6911
1594274400000|2020-07-09 06:00:00|169256.7|169126.7|169464.1|169334.1|169780.5|169650.5|169158.4|169028.4|9835
1594278000000|2020-07-09 07:00:00|169462.1|169332.1|168637.9|168547.9|169479.7|169363.2|168561.2|168471.2|10460
1594281600000|2020-07-09 08:00:00|168639.9|168549.9|168500.2|168410.2|168687.4|168597.4|168221.4|168131.4|9518
1594285200000|2020-07-09 09:00:00|168499.5|168409.5|168762.9|168672.9|168762.9|168672.9|168451.9|168361.9|9815
1594288800000|2020-07-09 10:00:00|168758.9|168668.9|168705.8|168615.8|168833.3|168743.3|168395.7|168305.7|9155
1594292400000|2020-07-09 11:00:00|168703.6|168613.6|168336.7|168246.7|168741.4|168651.4|168100.3|168010.3|9667
1594296000000|2020-07-09 12:00:00|168336.4|168246.4|168069.2|167979.2|168337.8|168247.8|168010.9|167899.2|9524
1594299600000|2020-07-09 13:00:00|168069.6|167979.6|168484.9|168354.9|168652.8|168544.5|168069|167978.9|10653
1594303200000|2020-07-09 14:00:00|168485.2|168355.2|169168.6|169078.6|169243.6|169135.7|168136.7|168025.8|12021
1594306800000|2020-07-09 15:00:00|169169.7|169079.7|169254.4|169124.4|169503.9|169393.2|169024.6|168894.6|12186
1594310400000|2020-07-09 16:00:00|169250.8|169120.8|168799.7|168669.7|169269.4|169147.3|168798.4|168668.4|9324
1594314000000|2020-07-09 17:00:00|168804.3|168674.3|168652.4|168522.4|168916.9|168786.9|168455.7|168325.7|8405
1594317600000|2020-07-09 18:00:00|168648.2|168518.2|168360.7|168230.7|168771.2|168641.2|168299.8|168169.8|7753
1594321200000|2020-07-09 19:00:00|168356|168226|168496.6|168366.6|168619|168489|168188.7|168071.9|9195
1594324800000|2020-07-09 20:00:00|168496.2|168366.2|168515.6|168245.6|168590.4|168460.4|168378.3|168206.6|4115
1594328400000|2020-07-09 21:00:00|168503.2|168233.2|168626.9|168356.9|168878.6|168608.6|168411.9|168141.9|1692
1594332000000|2020-07-09 22:00:00|168622.4|168352.4|168653.5|168383.5|168772.4|168502.4|168578.4|168308.4|6095
1594335600000|2020-07-09 23:00:00|168656.4|168386.4|168534|168264|168718.4|168448.4|168487.5|168217.5|5204
1594339200000|2020-07-10 00:00:00|168552.2|168282.2|168907.9|168695.2|168952.4|168739.6|168473.9|168219.1|6483
1594342800000|2020-07-10 01:00:00|168890.9|168687.6|168726.1|168456.1|168947|168751.4|168676.1|168443.3|6794
1594346400000|2020-07-10 02:00:00|168720.2|168461|168904.6|168697.9|168961.7|168761.1|168576.2|168349.6|6821
1594350000000|2020-07-10 03:00:00|168862|168732|168869.2|168626.1|168949.7|168771|168782.6|168571.1|7160
1594353600000|2020-07-10 04:00:00|168877.6|168629.2|168983.9|168761.2|169077.3|168871.9|168735.3|168532.8|8525
1594357200000|2020-07-10 05:00:00|168999.7|168752.4|169581.1|169451.1|169582.6|169470.6|168937.2|168752.4|8484
1594360800000|2020-07-10 06:00:00|169567.9|169437.9|169564.7|169474.7|169781.6|169662.4|169252.4|169147.2|9424
1594364400000|2020-07-10 07:00:00|169563.1|169473.1|169078.3|168988.3|169592|169502|168841.6|168751.6|10380
1594368000000|2020-07-10 08:00:00|169076.6|168986.6|169096.8|169006.8|169156.1|169066.1|168596.8|168506.8|9535
1594371600000|2020-07-10 09:00:00|169097.7|169007.7|169256.8|169166.8|169467.1|169377.1|169019.1|168929.1|9149
1594375200000|2020-07-10 10:00:00|169253.9|169163.9|169217.7|169127.7|169608.4|169518.4|169164.6|169074.6|8134
1594378800000|2020-07-10 11:00:00|169216.5|169126.5|169270.7|169180.7|169307|169217|168935.3|168845.3|8119
1594382400000|2020-07-10 12:00:00|169239.3|169149.3|168785.3|168695.3|169463.5|169373.5|168707|168617|10424
1594386000000|2020-07-10 13:00:00|168783|168693|168494.5|168404.5|168784.1|168694.1|167972.5|167882.5|11979
1594389600000|2020-07-10 14:00:00|168492.3|168402.3|167610.4|167520.4|168732.1|168642.1|167466.4|167372|12068
1594393200000|2020-07-10 15:00:00|167620.3|167530.3|167601.6|167471.6|167854.8|167729|167491.2|167387.8|11148
1594396800000|2020-07-10 16:00:00|167604.9|167474.9|167796.3|167706.3|167867.5|167748.9|167604.9|167474.9|9949
1594400400000|2020-07-10 17:00:00|167796.2|167706.2|167671.7|167541.7|167855.5|167736.6|167513.5|167396.6|8085
1594404000000|2020-07-10 18:00:00|167669.4|167539.4|167754.4|167624.4|167798.9|167668.9|167509.1|167399|7855
1594407600000|2020-07-10 19:00:00|167754.6|167624.6|167767.2|167637.2|167910.3|167780.3|167570.8|167440.8|7876
1594411200000|2020-07-10 20:00:00|167764.4|167634.4|167950.7|167680.7|167989.1|167832.1|167664.5|167470.5|6050
1594584000000|2020-07-12 20:00:00|167989.5|167664.5|168276.5|167951.5|168276.5|167951.5|167912.5|167587.5|11
1594587600000|2020-07-12 21:00:00|168173|167848|167788.6|167513.6|168476.5|168151.5|167683.5|167408.5|1886
1594591200000|2020-07-12 22:00:00|167831.4|167556.4|168346.2|168071.2|168450.7|168175.7|167713|167438|9932
1594594800000|2020-07-12 23:00:00|168377.3|168102.3|168265.5|168001.9|168492.9|168256.8|168159.2|167968.1|8389
1594598400000|2020-07-13 00:00:00|168270.6|167995.6|168099.3|167969.3|168346.9|168117.6|168083.4|167882.3|4464
1594602000000|2020-07-13 01:00:00|168098.9|167968.9|167873.1|167743.1|168163.5|167969.8|167716.9|167518.3|4803
1594605600000|2020-07-13 02:00:00|167876.3|167746.3|167613.5|167483.5|167922.1|167749.9|167527.3|167309.2|4742
1594609200000|2020-07-13 03:00:00|167614|167484|167557.5|167427.5|167667.1|167512.9|167528.9|167330.3|4506
1594612800000|2020-07-13 04:00:00|167557.8|167427.8|167504.9|167374.9|167592.1|167446.6|167495.3|167298.7|3925
1594616400000|2020-07-13 05:00:00|167505.1|167375.1|167284.8|167154.8|167511.1|167381.1|167186.7|167056.7|5096
1594620000000|2020-07-13 06:00:00|167283.6|167153.6|167133.9|167043.9|167615.2|167525.2|167112.1|167022.1|7351
1594623600000|2020-07-13 07:00:00|167133.3|167043.3|167369.8|167279.8|167649.8|167559.8|167086.7|166996.7|10130
1594627200000|2020-07-13 08:00:00|167369.7|167279.7|167881|167791|168090.1|168000.1|167280.4|167190.4|9510
1594630800000|2020-07-13 09:00:00|167874.3|167784.3|167982.3|167892.3|168195.9|168105.9|167635.7|167545.7|9794
1594634400000|2020-07-13 10:00:00|167982.2|167892.2|167444.8|167354.8|168056.1|167966.1|167323.6|167233.6|9499
1594638000000|2020-07-13 11:00:00|167445.5|167355.5|167395.5|167305.5|167678.1|167588.1|167282.9|167192.9|9587
1594641600000|2020-07-13 12:00:00|167398.6|167308.6|167741.2|167651.2|167905|167815|167349.7|167259.7|10226
1594645200000|2020-07-13 13:00:00|167739.6|167649.6|167501.4|167411.4|167818.1|167728.1|167211.8|167121.8|11545
1594648800000|2020-07-13 14:00:00|167499.1|167409.1|166777.9|166687.9|167621.3|167531.3|166640.5|166550.5|11679
1594652400000|2020-07-13 15:00:00|166778.7|166688.7|167011.6|166921.6|167159.5|167069.5|166772.7|166682.7|10496
1594656000000|2020-07-13 16:00:00|167011.7|166921.7|167079|166989|167166.5|167076.5|167006.2|166916.2|8911
1594659600000|2020-07-13 17:00:00|167078.5|166988.5|167339.8|167209.8|167355.5|167246.4|166958.3|166855.8|6971
1594663200000|2020-07-13 18:00:00|167339.3|167209.3|167403.1|167273.1|167740.1|167610.1|167323|167193|9440
1594666800000|2020-07-13 19:00:00|167407.4|167277.4|168394|168264|168510.5|168387.9|167395.1|167265.1|11120
1594670400000|2020-07-13 20:00:00|168391.9|168261.9|168664.6|168460.2|168695.8|168518|168347.7|168217.7|4982
1594674000000|2020-07-13 21:00:00|168638.3|168508.3|168624.5|168349.5|168742.3|168527.6|168466.2|168191.2|3170
1594677600000|2020-07-13 22:00:00|168622.9|168347.9|168509|168234|168626.1|168365|168477.1|168213.7|6201
1594681200000|2020-07-13 23:00:00|168502|168227|168466.3|168336.3|168609.8|168394.2|168295|168107.5|4727
1594684800000|2020-07-14 00:00:00|168536|168261|168570.3|168440.3|168761.3|168551.4|168451.8|168261|4753
1594688400000|2020-07-14 01:00:00|168575.7|168445.7|168577|168447|168807.9|168642|168537.9|168346.6|4623
1594692000000|2020-07-14 02:00:00|168578.2|168448.2|168563.1|168433.1|168746.5|168587.9|168556|168404|3635
1594695600000|2020-07-14 03:00:00|168565.9|168435.9|168545.6|168415.6|168634.9|168480|168514.4|168384.4|3172
1594699200000|2020-07-14 04:00:00|168545.5|168415.5|168611.6|168481.6|168700.2|168519.4|168501.2|168371.2|3187
1594702800000|2020-07-14 05:00:00|168612.1|168482.1|168626.4|168496.4|168724|168594|168488.2|168358.2|4593
1594706400000|2020-07-14 06:00:00|168626.1|168496.1|168355.9|168265.9|168695.1|168565.1|168135.9|168028.3|8333
1594710000000|2020-07-14 07:00:00|168342|168252|168808.9|168718.9|168907.5|168817.5|168030.5|167928.2|10334
1594713600000|2020-07-14 08:00:00|168804.1|168714.1|168227.9|168137.9|168815.3|168725.3|168191.2|168101.2|9956
1594717200000|2020-07-14 09:00:00|168213.1|168123.1|168128.9|168038.9|168579.2|168489.2|167961.6|167871.6|10174
1594720800000|2020-07-14 10:00:00|168137|168047|167983.5|167893.5|168464.7|168374.7|167961.9|167871.9|9806
1594724400000|2020-07-14 11:00:00|167987.5|167897.5|167820.2|167730.2|168303.6|168213.6|167655.4|167555.9|9341
1594728000000|2020-07-14 12:00:00|167817|167727|168247.8|168157.8|168302.1|168212.1|167583.5|167493.5|10938
1594731600000|2020-07-14 13:00:00|168245|168155|167763.7|167673.7|168648.2|168535.5|167681.6|167588|12808
1594735200000|2020-07-14 14:00:00|167766.7|167676.7|168017.5|167927.5|168079|167989|167337.1|167247.1|13211
1594738800000|2020-07-14 15:00:00|168018.6|167928.6|167602.6|167512.6|168279.8|168189.8|167542.5|167452.5|12372
1594742400000|2020-07-14 16:00:00|167603.3|167513.3|167591.8|167501.8|167846.6|167716.6|167389.8|167287.6|8955
1594746000000|2020-07-14 17:00:00|167588.7|167498.7|167551.2|167421.2|167746.8|167616.8|167388.6|167269.5|8749
1594749600000|2020-07-14 18:00:00|167552.5|167422.5|167686.5|167556.5|167766.8|167636.8|167327.8|167225.4|8663
1594753200000|2020-07-14 19:00:00|167685.6|167555.6|167538.8|167408.8|167846.7|167716.7|167501.7|167371.7|8562
1594756800000|2020-07-14 20:00:00|167537.6|167407.6|167636.1|167361.1|167636.1|167503.7|167363.5|167170.8|3504
1594760400000|2020-07-14 21:00:00|167782.6|167507.6|167440.7|167165.7|167838.5|167563.5|167341.3|167066.3|3727
1594764000000|2020-07-14 22:00:00|167440.9|167165.9|167256.6|166981.6|167448.3|167230.9|167170.1|166926.3|3784
1594767600000|2020-07-14 23:00:00|167259.9|166984.9|167209.4|167079.4|167321|167100|167171.3|166948.5|4283
1594771200000|2020-07-15 00:00:00|167192.5|167062.5|166898.6|166768.6|167232.8|167085.7|166684.3|166459.6|6128
1594774800000|2020-07-15 01:00:00|166935.8|166730.5|166747.1|166617.1|166972.6|166790.7|166657.6|166470.1|5549
1594778400000|2020-07-15 02:00:00|166788|166575.5|167077.8|166850.2|167244.2|166994.4|166718.8|166550|5908
1594782000000|2020-07-15 03:00:00|167063.7|166862.6|167255.8|167018.5|167363.5|167140.9|167022.2|166825|4894
1594785600000|2020-07-15 04:00:00|167258.4|167017.1|167050.3|166920.3|167258.4|167068.9|167034.9|166859.7|6884
1594789200000|2020-07-15 05:00:00|167052.5|166922.5|166920.6|166790.6|167130.9|167000.9|166882.8|166752.8|7880
1594792800000|2020-07-15 06:00:00|166919.7|166789.7|167010.7|166920.7|167052.9|166962.9|166572.8|166482.8|8095
1594796400000|2020-07-15 07:00:00|167010.6|166920.6|166486.9|166280.7|167122.9|167032.9|166296.5|166206.5|10592
1594800000000|2020-07-15 08:00:00|166518.5|166273.3|166237.6|166147.6|166653.1|166563.1|166138.3|166048.3|9874
1594803600000|2020-07-15 09:00:00|166217.6|166127.6|166361.5|166271.5|166409.4|166319.4|166182.5|166092.5|9935
1594807200000|2020-07-15 10:00:00|166359.5|166269.5|165509.9|165419.9|166369.8|166279.8|165476|165386|9945
1594810800000|2020-07-15 11:00:00|165510.6|165420.6|165295.7|165205.7|165573.2|165483.2|165260.8|165170.8|9407
1594814400000|2020-07-15 12:00:00|165291.8|165201.8|165331.8|165241.8|165375.4|165285.4|165127.2|165037.2|10888
1594818000000|2020-07-15 13:00:00|165333.9|165243.9|165950.6|165860.6|166039.4|165949.4|165310.9|165220.9|12061
1594821600000|2020-07-15 14:00:00|165951|165861|165401.4|165311.4|166011|165921|165295.1|165205.1|12261
1594825200000|2020-07-15 15:00:00|165404.2|165314.2|165946.2|165856.2|166024|165934|165387.8|165297.8|12229
1594828800000|2020-07-15 16:00:00|165944.4|165854.4|166155.7|166065.7|166215.8|166125.8|165929.9|165839.9|10541
1594832400000|2020-07-15 17:00:00|166155.6|166065.6|166189.1|166059.1|166189.1|166084.6|165841.3|165751.3|8091
1594836000000|2020-07-15 18:00:00|166211|166081|166146.2|166056.2|166255.1|166165.1|166079.3|165989.3|8593
1594839600000|2020-07-15 19:00:00|166147.2|166057.2|166005.4|165915.4|166181.2|166091.2|165961.1|165871.1|8732
1594843200000|2020-07-15 20:00:00|166006.8|165916.8|166047.3|165772.3|166121.8|166031.8|165849|165685.5|4211
1594846800000|2020-07-15 21:00:00|166032.1|165797.1|165934.2|165659.2|166082.5|165807.5|165746.6|165471.6|1693
1594850400000|2020-07-15 22:00:00|165914.6|165639.6|165985.6|165710.6|166073|165798|165894.2|165619.2|3452
1594854000000|2020-07-15 23:00:00|166075|165800|165957.2|165682.2|166075|165800|165835.9|165560.9|3402
1594857600000|2020-07-16 00:00:00|165957.7|165682.7|166111.8|165981.8|166173.9|166019.9|165920.3|165645.3|5662
1594861200000|2020-07-16 01:00:00|166113.1|165983.1|166359.6|166084.6|166359.6|166169.7|166077.3|165855.7|5695
1594864800000|2020-07-16 02:00:00|166336.5|166103.3|166642.8|166512.8|166796.2|166641.1|166207.7|165987.4|6625
1594868400000|2020-07-16 03:00:00|166638|166508|166642.7|166512.7|166769.4|166595|166597.7|166398.7|5197
1594872000000|2020-07-16 04:00:00|166648.2|166518.2|166580.5|166450.5|166661.1|166531.1|166526.1|166417.1|3990
1594875600000|2020-07-16 05:00:00|166587.5|166457.5|166493.3|166403.3|166685.9|166595.9|166484.5|166384.7|4974
1594879200000|2020-07-16 06:00:00|166485.2|166395.2|166816.2|166726.2|166976.7|166886.7|166411.4|166321.4|8826
1594882800000|2020-07-16 07:00:00|166822.3|166732.3|166754.9|166664.9|166943.8|166853.8|166481.1|166391.1|10804
1594886400000|2020-07-16 08:00:00|166747.3|166657.3|166785.5|166695.5|167275.4|167185.4|166534.3|166444.3|9896
1594890000000|2020-07-16 09:00:00|166785.3|166695.3|166942.9|166852.9|166982.8|166892.8|166663.1|166573.1|9470
1594893600000|2020-07-16 10:00:00|166946.4|166856.4|166854.4|166764.4|166976.9|166886.9|166659.8|166569.8|8582
1594897200000|2020-07-16 11:00:00|166856.1|166766.1|166585.2|166495.2|166926.7|166836.7|166553.5|166455.8|8769
1594900800000|2020-07-16 12:00:00|166585.1|166495.1|166591.8|166501.8|166839.8|166736.6|166537.7|166421.2|11350
1594904400000|2020-07-16 13:00:00|166588.2|166498.2|166575.1|166485.1|166724.5|166634.5|166261.7|166171.7|11906
1594908000000|2020-07-16 14:00:00|166577.3|166487.3|166448.2|166358.2|166688.1|166598.1|165983.9|165893.9|11906
1594911600000|2020-07-16 15:00:00|166449.2|166359.2|166466.4|166376.4|166697.2|166607.2|166400.3|166310.3|10243
1594915200000|2020-07-16 16:00:00|166468.4|166378.4|167063.1|166973.1|167083.5|166993.5|166462.6|166372.6|8695
1594918800000|2020-07-16 17:00:00|167062.1|166972.1|167452.7|167362.7|167603.4|167485.8|166990|166900|7709
1594922400000|2020-07-16 18:00:00|167454.2|167364.2|167735.2|167605.2|167854.9|167724.9|167409.2|167312|7851
1594926000000|2020-07-16 19:00:00|167736.4|167606.4|167706.1|167616.1|167914.1|167784.1|167631.4|167529|7594
1594929600000|2020-07-16 20:00:00|167706.9|167616.9|167626.3|167351.3|167807.8|167690|167462.7|167212.8|4000
1594933200000|2020-07-16 21:00:00|167635.9|167360.9|167694.3|167419.3|167783.9|167508.9|167628.8|167353.8|1614
1594936800000|2020-07-16 22:00:00|167692.7|167417.7|167719.1|167444.1|167813.9|167543.2|167674.4|167399.4|3929
1594940400000|2020-07-16 23:00:00|167725.5|167450.5|167575|167300|167763.7|167565.8|167435.5|167241.4|4403
1594944000000|2020-07-17 00:00:00|167574.5|167299.5|167358.4|167228.4|167574.5|167357.3|167328.6|167109|4747
1594947600000|2020-07-17 01:00:00|167360.2|167230.2|167393.6|167263.6|167602.4|167425|167338.3|167131.4|5312
1594951200000|2020-07-17 02:00:00|167394.7|167264.7|167410.4|167280.4|167551.4|167378.1|167316.9|167132.5|4827
1594954800000|2020-07-17 03:00:00|167412|167282|167292|167162|167488.6|167311.2|167270.4|167073.4|6719
1594958400000|2020-07-17 04:00:00|167294.4|167164.4|167252.5|167122.5|167386.2|167227.3|167219.5|167030.3|4308
1594962000000|2020-07-17 05:00:00|167251.8|167121.8|167366.5|167276.5|167445.5|167315.5|167248.3|167121.8|3846
1594965600000|2020-07-17 06:00:00|167370.5|167280.5|167611.5|167521.5|167640.3|167550.3|167119.6|166989.6|8519
1594969200000|2020-07-17 07:00:00|167614.9|167524.9|167529.1|167439.1|167675.6|167585.6|167137.9|167047.9|9292
1594972800000|2020-07-17 08:00:00|167554.9|167464.9|167055.7|166965.7|167587.6|167497.6|167015.5|166925.5|8984
1594976400000|2020-07-17 09:00:00|167055.6|166965.6|167123.7|167033.7|167285.2|167195.2|166841.2|166751.2|7847
1594980000000|2020-07-17 10:00:00|167119.6|167029.6|166565.6|166475.6|167156.8|167066.8|166555.1|166465.1|8167
1594983600000|2020-07-17 11:00:00|166565|166475|166815.6|166725.6|166827.9|166737.9|166559.9|166469.9|9538
1594987200000|2020-07-17 12:00:00|166818.3|166728.3|166997.4|166907.4|167028.5|166938.5|166626.8|166536.8|8835
1594990800000|2020-07-17 13:00:00|166998.6|166908.6|166801.6|166671.6|167120|167017.2|166748.7|166658.7|11319
1594994400000|2020-07-17 14:00:00|166803.7|166673.7|166652.1|166562.1|167075.3|166985.3|166634.5|166544.5|10871
1594998000000|2020-07-17 15:00:00|166652.6|166562.6|166668.8|166578.8|166858.8|166768.8|166412.3|166322.3|9100
1595001600000|2020-07-17 16:00:00|166672.1|166582.1|166689.1|166599.1|166761.2|166671.2|166568.1|166456|7837
1595005200000|2020-07-17 17:00:00|166683.9|166593.9|166888|166758|166888|166771.2|166670.9|166563.3|6705
1595008800000|2020-07-17 18:00:00|166886.4|166756.4|166932.2|166802.2|167003.8|166913.8|166875.3|166745.3|7025
1595012400000|2020-07-17 19:00:00|166932.5|166802.5|166957.8|166827.8|167040.1|166922|166830.8|166700.8|7012
1595016000000|2020-07-17 20:00:00|166956.3|166826.3|166969.5|166694.5|167059.5|166917.5|166923.6|166654.5|3833
1595188800000|2020-07-19 20:00:00|167121.1|166846.1|167192.9|166917.9|167192.9|166917.9|167037.5|166762.5|24
1595192400000|2020-07-19 21:00:00|167088|166813|166905.6|166630.6|167192.9|166917.9|166703.5|166428.5|35
1595196000000|2020-07-19 22:00:00|166900.6|166625.6|167056.7|166786.7|167362.7|167092.7|166836.4|166561.4|1243
1595199600000|2020-07-19 23:00:00|167089.2|166819.2|166917.1|166647.1|167138.5|166897.1|166864|166606.3|2643
1595203200000|2020-07-20 00:00:00|166911.4|166641.4|167107.1|166837.1|167126.4|166901.6|166778.8|166575.1|11881
1595206800000|2020-07-20 01:00:00|167105.7|166835.7|167695.2|167462.1|167796.2|167547.7|166947.6|166731.9|10301
1595210400000|2020-07-20 02:00:00|167708.6|167461.2|167546.8|167322.2|167793.2|167555.4|167449.2|167266.1|5375
1595214000000|2020-07-20 03:00:00|167548.2|167319.7|167504.5|167299.6|167590|167382.2|167433.3|167260.8|2967
1595217600000|2020-07-20 04:00:00|167501.3|167299.4|167519.3|167288.4|167579.8|167381.9|167424|167257.9|3583
1595221200000|2020-07-20 05:00:00|167499|167291.3|167217.7|167087.7|167567.7|167373.8|167199.5|167069.5|8391
1595224800000|2020-07-20 06:00:00|167212|167082|167220.2|167090.2|167315|167185|166990.6|166860.6|9360
1595228400000|2020-07-20 07:00:00|167216.8|167086.8|167210.3|167120.3|167645.1|167542.2|167089.4|166984.8|11219
1595232000000|2020-07-20 08:00:00|167209.3|167119.3|166875.4|166785.4|167420.7|167330.7|166798.8|166708.8|10696
1595235600000|2020-07-20 09:00:00|166874.8|166784.8|166707|166617|166920.4|166830.4|166642.8|166534.8|9780
1595239200000|2020-07-20 10:00:00|166708.4|166618.4|166900.2|166810.2|166977|166887|166666.2|166576.2|9444
1595242800000|2020-07-20 11:00:00|166900.4|166810.4|167105.8|167015.8|167132.5|167032.1|166661.7|166571.7|9707
1595246400000|2020-07-20 12:00:00|167102.9|167012.9|167389.7|167299.7|167448.4|167358.4|167052.9|166962.9|11283
1595250000000|2020-07-20 13:00:00|167393|167303|167150.6|167060.6|167394.8|167303|166780.4|166690.4|12010
1595253600000|2020-07-20 14:00:00|167150.9|167060.9|166801.4|166711.4|167211|167092.3|166672.9|166582.9|12294
1595257200000|2020-07-20 15:00:00|166803|166713|166793.3|166703.3|167021.7|166924.4|166751.1|166661.1|10138
1595260800000|2020-07-20 16:00:00|166793|166703|166866.2|166776.2|166886.3|166789.3|166609.8|166502.6|8182
1595264400000|2020-07-20 17:00:00|166867|166777|166903.4|166813.4|167009.7|166919.7|166864.1|166774.1|8186
1595268000000|2020-07-20 18:00:00|166903.7|166813.7|166578.3|166448.3|166927.3|166826.5|166507.1|166387.4|8885
1595271600000|2020-07-20 19:00:00|166580.4|166450.4|166574.6|166444.6|166667.6|166558.2|166506.6|166384.9|6802
1595275200000|2020-07-20 20:00:00|166574.2|166444.2|166520|166250|166646.3|166516.3|166178.3|166048.3|4009
1595278800000|2020-07-20 21:00:00|166531.1|166261.1|166289.1|166019.1|166669.1|166399.1|166282|166012|1790
1595282400000|2020-07-20 22:00:00|166295.5|166025.5|166449.1|166179.1|166616.4|166346.4|166279.7|166009.7|12088
1595286000000|2020-07-20 23:00:00|166454.1|166184.1|166341.3|166113.6|166491.3|166221.3|166268.1|166036.6|5112
1595289600000|2020-07-21 00:00:00|166318.9|166101.7|166136.5|166006.5|166342.7|166128.1|166078.1|165918.1|4969
1595293200000|2020-07-21 01:00:00|166137.6|166007.6|166188.6|165972.3|166233.1|166040.4|166093.3|165908.1|5400
1595296800000|2020-07-21 02:00:00|166188.9|166014.3|166151.7|166021.7|166252.9|166062.7|166078.7|165877|4463
1595300400000|2020-07-21 03:00:00|166149.4|166019.4|166169.7|166039.7|166260|166089.8|166086.9|165889.8|4686
1595304000000|2020-07-21 04:00:00|166167.2|166037.2|166230.3|166100.3|166316.1|166145.7|166147.7|165964.4|3802
1595307600000|2020-07-21 05:00:00|166230.2|166100.2|166135|166005|166480.5|166350.5|166109.7|165979.7|4526
1595311200000|2020-07-21 06:00:00|166138.9|166008.9|165588.9|165498.9|166248.3|166118.3|165571.2|165481.2|7406
1595314800000|2020-07-21 07:00:00|165588.2|165498.2|165567.6|165477.6|165754.8|165664.8|165167.5|165077.5|9862
1595318400000|2020-07-21 08:00:00|165568.6|165478.6|165503|165413|165681.9|165591.9|165278.5|165188.5|8448
1595322000000|2020-07-21 09:00:00|165506.2|165416.2|165278|165188|165655.7|165565.7|165187.2|165097.2|7884
1595325600000|2020-07-21 10:00:00|165271|165181|164843.7|164753.7|165303.8|165213.8|164689|164599|7832
1595329200000|2020-07-21 11:00:00|164843.8|164753.8|164957.2|164867.2|165125.6|165035.6|164775.8|164685.8|8455
1595332800000|2020-07-21 12:00:00|164951.5|164861.5|164804.6|164714.6|165124.2|165034.2|164621.2|164531.2|9730
1595336400000|2020-07-21 13:00:00|164807.6|164717.6|164949.6|164859.6|165186.3|165096.3|164690.4|164600.4|10634
1595340000000|2020-07-21 14:00:00|164948.8|164858.8|164779.7|164689.7|165038.6|164948.6|164668.4|164578.4|11621
1595343600000|2020-07-21 15:00:00|164779.2|164689.2|164695.1|164605.1|164798.9|164708.9|164329.8|164239.8|10261
1595347200000|2020-07-21 16:00:00|164694.5|164604.5|164494.6|164404.6|164789.6|164699.6|164470.8|164360.9|8691
1595350800000|2020-07-21 17:00:00|164499.3|164409.3|164181.9|164091.9|164673.5|164543.5|164167.5|164056.3|7038
1595354400000|2020-07-21 18:00:00|164182.5|164092.5|163802.2|163672.2|164182.5|164092.5|163785.1|163655.1|7309
1595358000000|2020-07-21 19:00:00|163807.1|163677.1|164075.7|163945.7|164330.8|164200.8|163672.7|163542.7|8085
1595361600000|2020-07-21 20:00:00|164080.1|163950.1|164274|164004|164328.3|164111|164045.3|163915.3|4443
1595365200000|2020-07-21 21:00:00|164274.4|164004.4|164465.7|164195.7|164500.2|164230.2|164135.1|163865.1|2687
1595368800000|2020-07-21 22:00:00|164448.6|164178.6|164314.4|164044.4|164457.7|164187.7|164237.4|163967.4|3828
1595372400000|2020-07-21 23:00:00|164320.2|164050.2|164226.2|164096.2|164364.1|164127.3|164144.2|163968|4882
1595376000000|2020-07-22 00:00:00|164224.3|164094.3|164256.9|164126.9|164365.2|164204|164143.2|163982.1|5079
1595379600000|2020-07-22 01:00:00|164265.4|164135.4|163986.9|163856.9|164376|164191.4|163956.6|163769.1|4438
1595383200000|2020-07-22 02:00:00|163988.2|163858.2|163911.1|163781.1|163992.6|163858.2|163868.7|163671.5|3186
1595386800000|2020-07-22 03:00:00|163911|163781|164017.7|163887.7|164117.8|163921.1|163901|163717.4|4591
1595390400000|2020-07-22 04:00:00|164016.3|163886.3|164077.9|163947.9|164134.1|163983.4|163972.4|163782.9|3899
1595394000000|2020-07-22 05:00:00|164076.2|163946.2|163971.2|163841.2|164172.8|164042.8|163968|163838|6056
1595397600000|2020-07-22 06:00:00|163965|163835|164358.9|164228.9|164699.7|164569.7|163927.1|163797.1|10033
1595401200000|2020-07-22 07:00:00|164359.9|164229.9|165035.5|164905.5|165309.9|165179.9|164055.3|163950.6|12281
1595404800000|2020-07-22 08:00:00|165036.1|164906.1|164819|164729|165247.5|165129.9|164740.4|164621.3|12217
1595408400000|2020-07-22 09:00:00|164814.2|164724.2|164672.9|164582.9|164995.5|164885.8|164392.5|164284.3|11162
1595412000000|2020-07-22 10:00:00|164672|164582|164573.1|164443.1|164824.1|164701.8|164468.6|164365.4|10641
1595415600000|2020-07-22 11:00:00|164564.7|164434.7|163722.1|163592.1|164574.2|164444.2|163703.1|163573.1|10658
1595419200000|2020-07-22 12:00:00|163723|163593|163845.6|163755.6|163929.2|163839.2|163482.2|163392.2|11554
1595422800000|2020-07-22 13:00:00|163850.3|163760.3|163845.9|163755.9|164356.9|164266.9|163814.3|163724.3|12044
1595426400000|2020-07-22 14:00:00|163844.1|163754.1|164300.3|164210.3|164448.7|164358.7|163802.8|163712.8|12147
1595430000000|2020-07-22 15:00:00|164298.3|164208.3|164646.7|164556.7|164729.4|164617.4|164270|164180|11997
1595433600000|2020-07-22 16:00:00|164639.6|164549.6|164702.9|164612.9|164775.4|164685.4|164486|164383.4|9470
1595437200000|2020-07-22 17:00:00|164700.3|164610.3|164986.3|164896.3|165086.5|164964.7|164556.3|164466.3|8580
1595440800000|2020-07-22 18:00:00|164984.9|164894.9|165074.6|164944.6|165098.6|164987.6|164743.9|164639.4|8240
1595444400000|2020-07-22 19:00:00|165071.7|164941.7|164837.1|164707.1|165071.7|164941.7|164791.8|164661.8|5974
1595448000000|2020-07-22 20:00:00|164845.3|164715.3|164976.3|164706.3|165009.6|164879.6|164773.5|164644.6|4598
1595451600000|2020-07-22 21:00:00|164892.5|164622.5|164811.4|164541.4|164978.8|164708.8|164425.2|164155.2|1206
1595455200000|2020-07-22 22:00:00|164817.4|164547.4|164738.6|164468.6|164841.9|164571.9|164591.5|164321.5|5741
1595458800000|2020-07-22 23:00:00|164743|164473|164962.2|164715.8|165050.1|164781.5|164592.2|164322.2|10463
1595462400000|2020-07-23 00:00:00|164954.5|164684.5|164873.6|164603.6|165007.4|164767.8|164757.9|164540.5|10126
1595466000000|2020-07-23 01:00:00|164881.5|164611.5|164825.5|164592.1|164902.9|164721.4|164677.9|164478|10781
1595469600000|2020-07-23 02:00:00|164827.1|164595.2|165028.6|164898.6|165151.2|164961.3|164723.5|164529.9|7776
1595473200000|2020-07-23 03:00:00|165026.6|164896.6|164808.4|164678.4|165087.3|164904|164781.5|164620.3|6678
1595476800000|2020-07-23 04:00:00|164808|164678|164688.1|164558.1|164879.3|164708|164654.3|164500.1|6220
1595480400000|2020-07-23 05:00:00|164688.6|164558.6|164662|164532|164775.8|164645.8|164627.1|164503.9|5386
1595484000000|2020-07-23 06:00:00|164653.7|164523.7|164256.5|164166.5|164670.5|164540.5|164216|164100.9|8008
1595487600000|2020-07-23 07:00:00|164257.6|164167.6|164512.4|164422.4|165031.5|164941.5|164087.3|163997.3|9753
1595491200000|2020-07-23 08:00:00|164512.8|164422.8|164892.5|164802.5|164898.6|164808.6|164470.3|164380.3|9034
1595494800000|2020-07-23 09:00:00|164869|164779|165514.9|165424.9|165798.2|165708.2|164839.9|164749.9|8429
1595498400000|2020-07-23 10:00:00|165505.3|165415.3|165575.4|165485.4|166172.8|166082.8|165457.7|165367.7|8694
1595502000000|2020-07-23 11:00:00|165575.7|165485.7|166232.2|166142.2|166427.6|166337.6|165449.5|165359.5|9141
1595505600000|2020-07-23 12:00:00|166235|166145|166975.9|166885.9|167047.8|166945.4|166095.7|166005.7|10523
1595509200000|2020-07-23 13:00:00|166988.4|166898.4|165576.7|165486.7|167066.9|166900|165310.8|165220.8|10650
1595512800000|2020-07-23 14:00:00|165576.9|165486.9|165522.2|165432.2|165962|165872|165304.6|165214.6|10422
1595516400000|2020-07-23 15:00:00|165514.6|165424.6|165575.6|165485.6|165730|165640|165183.1|165093.1|10702
1595520000000|2020-07-23 16:00:00|165574.4|165484.4|166277.4|166187.4|166344.6|166254.6|165563.3|165473.3|9864
1595523600000|2020-07-23 17:00:00|166275.5|166185.5|166735.4|166645.4|167016.8|166926.8|166071.6|165981.6|9694
1595527200000|2020-07-23 18:00:00|166734|166644|166600.8|166510.8|166998.3|166908.3|166516.2|166426.2|9661
1595530800000|2020-07-23 19:00:00|166600.7|166510.7|166623|166533|167000.3|166910.3|166519.1|166429.1|8720
1595534400000|2020-07-23 20:00:00|166619.1|166529.1|166789|166519|166874.9|166727.8|166529.2|166439.2|4387
1595538000000|2020-07-23 21:00:00|166737.1|166467.1|166568.6|166298.6|166774.1|166504.1|165983.5|165713.5|1489
1595541600000|2020-07-23 22:00:00|166594|166324|166474.6|166204.6|166795.6|166525.6|166124.2|165854.2|7930
1595545200000|2020-07-23 23:00:00|166477.1|166207.1|166601.1|166398.3|166768.7|166516.8|166461.3|166191.3|5459
1595548800000|2020-07-24 00:00:00|166598.7|166358.6|166411.9|166187.3|166619.6|166432.6|166349.8|166168.8|5157
1595552400000|2020-07-24 01:00:00|166412.2|166187.5|166366.6|166236.6|166607.2|166413.2|166188.6|166027|5335
1595556000000|2020-07-24 02:00:00|166365.2|166235.2|166558.1|166428.1|166655.8|166477.7|166338.7|166174.1|5565
1595559600000|2020-07-24 03:00:00|166557.9|166427.9|166918.8|166676.8|166933.5|166784.9|166500.9|166321.7|5848
1595563200000|2020-07-24 04:00:00|166873.5|166743.5|167042.7|166952.7|167099.5|166982.6|166852.2|166636.2|5845
1595566800000|2020-07-24 05:00:00|167046.4|166956.4|167227.5|167137.5|167438.8|167310.5|167019.2|166929.2|5994
1595570400000|2020-07-24 06:00:00|167227|167137|166724.7|166634.7|167227|167137|166574.2|166484.2|9988
1595574000000|2020-07-24 07:00:00|166716.9|166626.9|167624.4|167534.4|168141.4|168051.4|166706.5|166616.5|12179
1595577600000|2020-07-24 08:00:00|167630.1|167540.1|167448.4|167358.4|167943.5|167853.5|167331.6|167241.6|11544
1595581200000|2020-07-24 09:00:00|167444.8|167354.8|167408.8|167318.8|167625.6|167535.6|167220.9|167130.9|10731
1595584800000|2020-07-24 10:00:00|167406.3|167316.3|167802.8|167712.8|167965.2|167875.2|167189.6|167099.6|10954
1595588400000|2020-07-24 11:00:00|167801.7|167711.7|167645|167555|167934.5|167844.5|167497.1|167407.1|10923
1595592000000|2020-07-24 12:00:00|167641.1|167551.1|167119.1|167029.1|167754.7|167664.7|166946.4|166856.4|11560
1595595600000|2020-07-24 13:00:00|167117.7|167027.7|167181.8|167091.8|167522.7|167432.7|166912.9|166822.9|12362
1595599200000|2020-07-24 14:00:00|167180.5|167090.5|166847.9|166757.9|167217.6|167127.6|166542.2|166452.2|12783
1595602800000|2020-07-24 15:00:00|166842.6|166752.6|167029.2|166939.2|167097.7|167007.7|166765.4|166675.4|12054
1595606400000|2020-07-24 16:00:00|167026.6|166936.6|166712.7|166622.7|167255.6|167165.6|166633.7|166543.7|9932
1595610000000|2020-07-24 17:00:00|166711.8|166621.8|166669.4|166579.4|166984.9|166894.9|166610|166520|8515
1595613600000|2020-07-24 18:00:00|166668.8|166578.8|166577.4|166487.4|166746.3|166656.3|166533.2|166443.2|8485
1595617200000|2020-07-24 19:00:00|166586.8|166496.8|166780.7|166650.7|166995.3|166865.3|166509.4|166419.4|8086
1595620800000|2020-07-24 20:00:00|166786|166656|166810|166540|166979.8|166709.8|166375.4|166205.6|4088
1595793600000|2020-07-26 20:00:00|166829|166509|166829|166509|166829|166509|166829|166509|1
1595797200000|2020-07-26 21:00:00|167225.1|166900.1|167172.6|166847.6|167271.6|166946.6|167162.3|166837.3|268
1595800800000|2020-07-26 22:00:00|167165|166840|167039.3|166769.3|167678.5|167408.5|166938.3|166668.3|6228
1595804400000|2020-07-26 23:00:00|167037.6|166767.6|166840.9|166570.9|167090.1|166820.1|166819.9|166570.9|4528
1595808000000|2020-07-27 00:00:00|166845|166575|166430|166227.9|166852.5|166660.5|166396|166193.5|5302
1595811600000|2020-07-27 01:00:00|166459.7|166197.3|166020.5|165814.7|166469.3|166305|165943.4|165728.6|5327
1595815200000|2020-07-27 02:00:00|165984.6|165854.6|166004.6|165874.6|166383.2|166195.6|165957.7|165789.3|4940
1595818800000|2020-07-27 03:00:00|166004|165874|165862.6|165732.6|166074|165927.3|165770.2|165595.7|5225
1595822400000|2020-07-27 04:00:00|165863.2|165733.2|165811.3|165681.3|165943|165760.3|165703.4|165550.1|4834
1595826000000|2020-07-27 05:00:00|165811.9|165681.9|166059.5|165969.5|166171|166060.8|165773.5|165671.6|5600
1595829600000|2020-07-27 06:00:00|166060|165970|165468.2|165378.2|166064.6|165974.6|165327.5|165237.5|8172
1595833200000|2020-07-27 07:00:00|165468.3|165378.3|165640.9|165550.9|165910.9|165820.9|165314.8|165224.8|9950
1595836800000|2020-07-27 08:00:00|165649.1|165559.1|165375.8|165285.8|165663.2|165573.2|165122.1|165032.1|9806
1595840400000|2020-07-27 09:00:00|165375.6|165285.6|164631.8|164541.8|165478|165388|164614.9|164524.9|8210
1595844000000|2020-07-27 10:00:00|164629.2|164539.2|164382.1|164292.1|164836.3|164746.3|164376.8|164286.8|9012
1595847600000|2020-07-27 11:00:00|164381.1|164291.1|164423.7|164333.7|164635.3|164545.3|164367.2|164277.2|9874
1595851200000|2020-07-27 12:00:00|164424.2|164334.2|164676.1|164586.1|164865.9|164775.9|164404.9|164298.5|9934
1595854800000|2020-07-27 13:00:00|164677.5|164587.5|164661.3|164571.3|165090.2|165000.2|164511.5|164421.5|11071
1595858400000|2020-07-27 14:00:00|164662.3|164572.3|164039.6|163949.6|164763.6|164673.6|164002.4|163912.4|11197
1595862000000|2020-07-27 15:00:00|164044.2|163954.2|164282|164192|164359.5|164269.5|163968.5|163878.5|10259
1595865600000|2020-07-27 16:00:00|164281.5|164191.5|164371.1|164281.1|164466.9|164376.9|164023.3|163933.3|7618
1595869200000|2020-07-27 17:00:00|164370.1|164280.1|164278.3|164188.3|164530.1|164440.1|164243.7|164153.7|6162
1595872800000|2020-07-27 18:00:00|164278.9|164188.9|164441.3|164311.3|164548.3|164418.3|164074.1|163984.1|6357
1595876400000|2020-07-27 19:00:00|164440.6|164310.6|164580.4|164450.4|164765.8|164635.8|164406.7|164284|7437
1595880000000|2020-07-27 20:00:00|164579|164449|164380.6|164110.6|164611.4|164497.2|164223.9|163970.7|5475
1595883600000|2020-07-27 21:00:00|164381.4|164111.4|164370.7|164100.7|164511.8|164241.8|164212.9|163942.9|2161
1595887200000|2020-07-27 22:00:00|164367.4|164097.4|164263.2|163993.2|164458|164204.2|164115.7|163915.6|4512
1595890800000|2020-07-27 23:00:00|164249.4|164008.8|164123|163993|164319.6|164129.9|164093.6|163929.3|2904
1595894400000|2020-07-28 00:00:00|164115.5|163985.5|164121.5|163991.5|164285.9|164142.9|164101.7|163931.6|5016
1595898000000|2020-07-28 01:00:00|164127.2|163997.2|163948.8|163818.8|164136|164006|163684.7|163507.4|6115
1595901600000|2020-07-28 02:00:00|163950.2|163820.2|163966|163836|164043|163862.8|163746|163595.3|6126
1595905200000|2020-07-28 03:00:00|163965.2|163835.2|164416|164286|164485.4|164355.4|163946.1|163788.2|6066
1595908800000|2020-07-28 04:00:00|164414.8|164284.8|164592.5|164462.5|164655.1|164517.7|164365.6|164181.6|7271
1595912400000|2020-07-28 05:00:00|164593|164463|164610.8|164480.8|164894.1|164764.1|164575.1|164445.1|8458
1595916000000|2020-07-28 06:00:00|164606|164476|164762.7|164632.7|164832.3|164742.3|164241.9|164111.9|10070
1595919600000|2020-07-28 07:00:00|164774.5|164684.5|165421.8|165331.8|165430.8|165340.8|164404.4|164292.4|11071
1595923200000|2020-07-28 08:00:00|165415.4|165325.4|165005.9|164915.9|165421.8|165331.8|164887.5|164797.5|10828
1595926800000|2020-07-28 09:00:00|165007.7|164917.7|165115.4|165025.4|165296.5|165206.5|164741.4|164651.4|9651
1595930400000|2020-07-28 10:00:00|165115.5|165025.5|165211.6|165121.6|165580.7|165490.7|165092.5|165002.5|11054
1595934000000|2020-07-28 11:00:00|165211.1|165121.1|165973.3|165883.3|166113.4|166023.4|165128.7|165038.7|10521
1595937600000|2020-07-28 12:00:00|165973.9|165883.9|165603.1|165513.1|166032|165942|165484.7|165394.7|11338
1595941200000|2020-07-28 13:00:00|165604.1|165514.1|165906.9|165776.9|165957.8|165867.8|165330.4|165200.4|12182
1595944800000|2020-07-28 14:00:00|165907.9|165777.9|165477.9|165387.9|165978.7|165848.7|165356.1|165244|12812
1595948400000|2020-07-28 15:00:00|165478.2|165388.2|165505.7|165415.7|165740.9|165648.2|165210.1|165120.1|11253
1595952000000|2020-07-28 16:00:00|165506.4|165416.4|165234.2|165144.2|165737.8|165629.4|165207.5|165077.5|8874
1595955600000|2020-07-28 17:00:00|165226|165136|165017.1|164927.1|165382.1|165270.3|164999.4|164890.6|8655
1595959200000|2020-07-28 18:00:00|165017|164927|165016.3|164886.3|165335.5|165238.4|164851|164740.8|9347
1595962800000|2020-07-28 19:00:00|165015.9|164885.9|165396.1|165266.1|165544.8|165414.8|164934.2|164804.2|9404
1595966400000|2020-07-28 20:00:00|165393.8|165263.8|165363.6|165097.5|165473.3|165343.3|165313.7|165094.1|5650
1595970000000|2020-07-28 21:00:00|165289.6|165159.6|165402.9|165132.9|165503.9|165233.9|165288.1|165083.9|2784
1595973600000|2020-07-28 22:00:00|165381.6|165111.6|165309.6|165039.6|165509.1|165239.1|165083.5|164813.5|7816
1595977200000|2020-07-28 23:00:00|165309.3|165039.3|165156.7|164918.7|165446.4|165176.4|165013.5|164814.5|5880
1595980800000|2020-07-29 00:00:00|165190|164920|165020|164890|165383.6|165113.6|164987.6|164836.6|5857
1595984400000|2020-07-29 01:00:00|165020.1|164890.1|165149.1|165019.1|165438.1|165270.7|164934.6|164767.7|6116
1595988000000|2020-07-29 02:00:00|165149.3|165019.3|164897.5|164767.5|165303.7|165116.2|164848.1|164699.3|7246
1595991600000|2020-07-29 03:00:00|164898|164768|164862.4|164732.4|165047.6|164847.6|164800.5|164616.6|5266
1595995200000|2020-07-29 04:00:00|164863.2|164733.2|165069.7|164939.7|165130.9|164957.1|164802.2|164664.1|5679
1595998800000|2020-07-29 05:00:00|165069|164939|164969.8|164839.8|165154.1|165024.1|164916.1|164786.1|5797
1596002400000|2020-07-29 06:00:00|164966|164836|164680.5|164590.5|165000.9|164870.9|164512.8|164402.1|7343
1596006000000|2020-07-29 07:00:00|164675|164585|164583.6|164313.6|164683.3|164593.3|163883|163769.3|9871
1596009600000|2020-07-29 08:00:00|164438.9|164308.9|164422.9|164332.9|164567.1|164377.8|164132.6|164026|9343
1596013200000|2020-07-29 09:00:00|164423.2|164333.2|164709.3|164619.3|164789.7|164686.9|164389.5|164299.5|8297
1596016800000|2020-07-29 10:00:00|164707.5|164617.5|164701.5|164611.5|164895.3|164805.3|164598.2|164508.2|9418
1596020400000|2020-07-29 11:00:00|164706.7|164616.7|164861.3|164771.3|164995.1|164905.1|164618.3|164528.3|8405
1596024000000|2020-07-29 12:00:00|164861.6|164771.6|165082.5|164992.5|165385.3|165295.3|164861.6|164771.6|9826
1596027600000|2020-07-29 13:00:00|165085|164995|165088|164998|165275.7|165185.7|164805.2|164715.2|11081
1596031200000|2020-07-29 14:00:00|165082.9|164992.9|165293.1|165203.1|165744.2|165654.2|164868.3|164778.3|10607
1596034800000|2020-07-29 15:00:00|165296.7|165206.7|165096|165006|165450.6|165360.6|165035.9|164945.9|10014
1596038400000|2020-07-29 16:00:00|165094.1|165004.1|165592.3|165462.3|165606|165483.8|165077.5|164987.5|7767
1596042000000|2020-07-29 17:00:00|165588.1|165458.1|165835.4|165565.4|165840.8|165738.6|165520.8|165376|7516
1596045600000|2020-07-29 18:00:00|165835.5|165565.5|166229|166099|166303.5|166199.1|165357.5|165245.4|9563
1596049200000|2020-07-29 19:00:00|166222.7|166092.7|165661.2|165531.2|166306.6|166189.1|165558.1|165428.1|10494
1596052800000|2020-07-29 20:00:00|165659.2|165529.2|165581.4|165311.4|165724|165533.5|165430.3|165180.7|4315
1596056400000|2020-07-29 21:00:00|165619.6|165349.6|165679.3|165409.3|165950.6|165680.6|165490.7|165220.7|2479
1596060000000|2020-07-29 22:00:00|165671.7|165401.7|165596.6|165326.6|165868.9|165598.9|165458.1|165188.1|8901
1596063600000|2020-07-29 23:00:00|165602.1|165332.1|165599.7|165469.7|165737.8|165535.3|165313.1|165076.8|5794
1596067200000|2020-07-30 00:00:00|165669.1|165411.7|165694.3|165440.1|165885.4|165681.7|165523.7|165295.7|6448
1596070800000|2020-07-30 01:00:00|165691.5|165442.5|165814|165684|165895.1|165742.9|165605.5|165380.3|7521
1596074400000|2020-07-30 02:00:00|165814.1|165684.1|165928.2|165798.2|166035.6|165860.7|165771.1|165604.7|6710
1596078000000|2020-07-30 03:00:00|165928.9|165798.9|165931.1|165801.1|165991.3|165804|165720.6|165569|6079
1596081600000|2020-07-30 04:00:00|165934.5|165804.5|166075.9|165945.9|166080.8|165950.8|165875.9|165714.6|5210
1596085200000|2020-07-30 05:00:00|166078.6|165948.6|166612.5|166482.5|166632.5|166502.5|166076.1|165946.1|6456
1596088800000|2020-07-30 06:00:00|166613|166483|167058.1|166968.1|167283.4|167193.4|166471.2|166357.2|10409
1596092400000|2020-07-30 07:00:00|167065.4|166975.4|167736.3|167646.3|168092.1|167983.5|167056.9|166966.9|11209
1596096000000|2020-07-30 08:00:00|167728|167638|168070.7|167980.7|168088.4|167998.4|167630.3|167540.3|11888
1596099600000|2020-07-30 09:00:00|168055.5|167965.5|167773.4|167683.4|168568.5|168478.5|167596.1|167506.1|10899
1596103200000|2020-07-30 10:00:00|167773.6|167683.6|168215|168125|168318.3|168228.3|167770.7|167680.7|9906
1596106800000|2020-07-30 11:00:00|168211.5|168121.5|167844.2|167754.2|168212.7|168122.7|167755.9|167665.9|11547
1596110400000|2020-07-30 12:00:00|167834.9|167744.9|167811.1|167721.1|168327.5|168197.5|167711|167621|11353
1596114000000|2020-07-30 13:00:00|167814.9|167724.9|168255.5|168165.5|168287|168197|167552.4|167462.4|12773
1596117600000|2020-07-30 14:00:00|168256.3|168166.3|168849.5|168759.5|169537|169447|168212.2|168122.2|13154
1596121200000|2020-07-30 15:00:00|168847.9|168757.9|169246.3|169156.3|169273.8|169183.8|168709.9|168619.9|12391
1596124800000|2020-07-30 16:00:00|169245.1|169155.1|168332|168242|169247.8|169157.8|168325.5|168235.5|10174
1596128400000|2020-07-30 17:00:00|168330.9|168240.9|167946.6|167856.6|168398.3|168308.3|167812.4|167722.4|9817
1596132000000|2020-07-30 18:00:00|167954.9|167864.9|167718.5|167588.5|168077.4|167975.4|167695.1|167582.2|9865
1596135600000|2020-07-30 19:00:00|167686|167596|167935.9|167845.9|168074.5|167961.3|167686|167573.8|8975
1596139200000|2020-07-30 20:00:00|167955.1|167825.1|167721.3|167451.3|167955.3|167842|167486.9|167283.7|5552
1596142800000|2020-07-30 21:00:00|167800.2|167530.2|167826.9|167556.9|167943.6|167673.6|167745.9|167475.9|1696
1596146400000|2020-07-30 22:00:00|167837.3|167567.3|167675|167405|168128.5|167858.5|167409.7|167139.7|6869
1596150000000|2020-07-30 23:00:00|167676.4|167406.4|167452.9|167237.6|167903.2|167643.5|167402.9|167227.8|9440
1596153600000|2020-07-31 00:00:00|167442.6|167228.5|167533.8|167322|167582.2|167410.2|167038.1|166780.8|7278
1596157200000|2020-07-31 01:00:00|167501.7|167371.7|167011|166881|167791.3|167600.4|166999.3|166859.4|8169
1596160800000|2020-07-31 02:00:00|167012.9|166882.9|167302.5|167172.5|167429.1|167242.1|166992|166802.6|6902
1596164400000|2020-07-31 03:00:00|167302.9|167172.9|167599.8|167387.4|167732.3|167571.3|167302.9|167144.7|5618
1596168000000|2020-07-31 04:00:00|167553.7|167423.7|167571.4|167441.4|167856.5|167670.7|167430.7|167270.2|5221
1596171600000|2020-07-31 05:00:00|167613.9|167384.8|167710.4|167580.4|167722.6|167592.6|167478.5|167348.5|6156
1596175200000|2020-07-31 06:00:00|167713|167583|167528.7|167398.7|168052.8|167922.8|167238|167121.4|9033
1596178800000|2020-07-31 07:00:00|167537.5|167407.5|168618.1|168488.1|168721.9|168631.9|167383.1|167253.1|11094
1596182400000|2020-07-31 08:00:00|168599.7|168509.7|169371.4|169281.4|169555.2|169465.2|168208.5|168118.5|9899
1596186000000|2020-07-31 09:00:00|169371|169281|169183.8|169093.8|169984.1|169894.1|169171.2|169081.2|10527
1596189600000|2020-07-31 10:00:00|169203.4|169073.4|169310.6|169220.6|169410.9|169286.3|168693.9|168591|9040
1596193200000|2020-07-31 11:00:00|169310.7|169220.7|169740.2|169610.2|170083.1|169993.1|169091.8|169001.8|9955
1596196800000|2020-07-31 12:00:00|169735.2|169605.2|169435.5|169345.5|169817.9|169727.9|169180.7|169016.5|9757
1596200400000|2020-07-31 13:00:00|169434.6|169344.6|169535.4|169405.4|170031.5|169941.5|169328.7|169238.4|11762
1596204000000|2020-07-31 14:00:00|169542.5|169412.5|170348.1|170218.1|170753.8|170663.8|169460.1|169370.1|12587
1596207600000|2020-07-31 15:00:00|170325.7|170195.7|170112.5|170022.5|170384|170254|169552.4|169462.4|11681
1596211200000|2020-07-31 16:00:00|170114|170024|170297.7|170207.7|170644.2|170554.2|170113.2|169999.5|10974
1596214800000|2020-07-31 17:00:00|170297.5|170207.5|170390.9|170300.9|170446.6|170356.6|170052.6|169962.6|8481
1596218400000|2020-07-31 18:00:00|170387.1|170297.1|170685.4|170555.4|170758.4|170668.4|170184.6|170074.6|8475
1596222000000|2020-07-31 19:00:00|170668.3|170578.3|170994.1|170904.1|171024.1|170934.1|170668.3|170568.3|8584
1596225600000|2020-07-31 20:00:00|170984.4|170894.4|170842.4|170572.4|171049.4|170959.4|170767.6|170541.5|4252
1596398400000|2020-08-02 20:00:00|170650.5|170325.5|170530.5|170205.5|170671.2|170346.2|170517.6|170192.6|30
1596402000000|2020-08-02 21:00:00|170522.4|170197.4|170551.8|170226.8|170627.7|170302.7|170464.5|170139.5|2250
1596405600000|2020-08-02 22:00:00|170550.9|170225.9|170657.1|170387.1|170770.6|170590.6|170229.4|169966.2|4843
1596409200000|2020-08-02 23:00:00|170651|170381|170491.3|170221.3|170935.7|170665.7|170443.9|170173.9|6910
1596412800000|2020-08-03 00:00:00|170491.2|170221.2|170881.9|170751.9|171176.1|170906.1|170413.1|170143.1|10462
1596416400000|2020-08-03 01:00:00|170880.5|170750.5|170681.1|170551.1|171099.2|170969.2|170271.1|170001.1|10810
1596420000000|2020-08-03 02:00:00|170680.3|170550.3|170771.4|170641.4|170849.8|170676.6|170676.8|170507.5|8485
1596423600000|2020-08-03 03:00:00|170768.4|170638.4|170828.2|170698.2|170882.3|170733|170693.5|170515|6136
1596427200000|2020-08-03 04:00:00|170829.3|170699.3|170674.5|170544.5|170883.4|170724.8|170467.3|170197.3|9412
1596430800000|2020-08-03 05:00:00|170677.8|170547.8|170664.1|170534.1|170733.4|170603.4|170485.7|170215.7|10079
1596434400000|2020-08-03 06:00:00|170672.5|170542.5|171750.2|171660.2|171814|171724|170621.7|170491.7|9840
1596438000000|2020-08-03 07:00:00|171745.1|171655.1|171810.2|171720.2|172325.5|172195.5|171721.7|171631.7|11916
1596441600000|2020-08-03 08:00:00|171809.8|171719.8|172259.8|171989.8|172766|172641.2|171649.7|171559.7|10899
1596445200000|2020-08-03 09:00:00|172179.4|171918.7|172896.6|172806.6|173089.2|172999.2|172128.1|171918.7|10478
1596448800000|2020-08-03 10:00:00|172896.5|172806.5|172580.7|172490.7|173023.6|172933.6|172432.3|172342.3|10729
1596452400000|2020-08-03 11:00:00|172581.1|172491.1|172642.2|172552.2|172787.9|172697.9|172376|172286|9064
1596456000000|2020-08-03 12:00:00|172646.2|172556.2|173527.3|173437.3|173528.9|173438.9|172630.7|172540.7|10887
1596459600000|2020-08-03 13:00:00|173539.6|173449.6|172924.2|172794.2|173543.2|173453.2|172897.3|172767.3|11631
1596463200000|2020-08-03 14:00:00|172917.2|172787.2|172568.8|172478.8|173123.8|172903.7|172316.7|172202.9|12386
1596466800000|2020-08-03 15:00:00|172571.5|172481.5|172001.7|171911.7|172584.4|172494.4|171939.7|171849.7|11636
1596470400000|2020-08-03 16:00:00|172001.5|171911.5|172039.9|171949.9|172494.1|172404.1|171939.2|171849.2|9809
1596474000000|2020-08-03 17:00:00|172039|171949|171943.3|171853.3|172117.4|172027.4|171864.6|171774.6|8818
1596477600000|2020-08-03 18:00:00|171938.9|171848.9|172045|171955|172123.3|171993.3|171888.8|171780.1|8206
1596481200000|2020-08-03 19:00:00|172045.5|171955.5|172061.5|171931.5|172164|172051.4|171915|171785|7393
1596484800000|2020-08-03 20:00:00|172061.2|171931.2|172070|171800|172167.9|171937.5|171858.8|171746.2|5977
1596488400000|2020-08-03 21:00:00|172076.8|171806.8|172102.7|171832.7|172384.3|172114.3|171955.9|171685.9|1460
1596492000000|2020-08-03 22:00:00|172116.5|171846.5|172077.2|171807.2|172150.2|171880.2|171901.1|171733.5|5026
1596495600000|2020-08-03 23:00:00|172088|171818|172070.1|171940.1|172174.5|172009.5|171965.5|171732.9|5668
1596499200000|2020-08-04 00:00:00|172070|171940|172128.2|171998.2|172222.5|172045.4|172031.5|171829.5|6708
1596502800000|2020-08-04 01:00:00|172128.7|171998.7|172150.5|172020.5|172211.5|172060.7|172046.4|171865.4|6268
1596506400000|2020-08-04 02:00:00|172151.3|172021.3|172050.9|171920.9|172217.9|172055.1|171968.3|171796.5|5066
1596510000000|2020-08-04 03:00:00|172050.8|171920.8|172089.3|171885.3|172198.1|171984.1|172017.5|171862.9|4840
1596513600000|2020-08-04 04:00:00|172047.5|171917.5|171995.6|171865.6|172226.3|172008.2|171955.8|171773.2|5442
1596517200000|2020-08-04 05:00:00|171998.7|171868.7|171796.9|171666.9|172157.3|172031.1|171687.9|171557.9|6003
1596520800000|2020-08-04 06:00:00|171801.3|171671.3|171335.2|171245.2|172029.3|171899.3|171275.3|171185.3|9657
1596524400000|2020-08-04 07:00:00|171332.7|171242.7|172412.3|172322.3|172419.2|172329.2|171218.6|171128.6|11244
1596528000000|2020-08-04 08:00:00|172409.5|172319.5|172531.2|172441.2|172868.6|172778.6|172409.5|172319.5|11460
1596531600000|2020-08-04 09:00:00|172556.1|172466.1|172908.8|172818.8|173014.6|172924.6|172494.5|172404.5|10665
1596535200000|2020-08-04 10:00:00|172908.7|172818.7|174432.7|174342.7|174646.8|174543.2|172887|172797|10669
1596538800000|2020-08-04 11:00:00|174467.5|174377.5|174421.5|174331.5|174672|174582|174163.3|174056.6|10401
1596542400000|2020-08-04 12:00:00|174421.4|174331.4|175112.7|175022.7|175423|175312.4|174134.8|174044.8|11677
1596546000000|2020-08-04 13:00:00|175114.9|175024.9|174248|174118|175120.2|175030.2|174212.2|174111|11385
1596549600000|2020-08-04 14:00:00|174246.5|174116.5|174244.4|174154.4|174362.9|174272.9|173724.4|173621.8|12186
1596553200000|2020-08-04 15:00:00|174244.5|174154.5|173860.7|173770.7|174244.5|174154.5|173774.8|173684.8|11434
1596556800000|2020-08-04 16:00:00|173859|173769|174057.9|173967.9|174170.9|174080.9|173738.7|173648.7|9687
1596560400000|2020-08-04 17:00:00|174057.8|173967.8|173908.8|173818.8|174242.5|174152.5|173819.9|173729.9|9190
1596564000000|2020-08-04 18:00:00|173907.4|173817.4|174109.7|174019.7|174296.1|174206.1|173748.9|173658.9|8094
1596567600000|2020-08-04 19:00:00|174110.3|174020.3|173809.7|173679.7|174132.7|174033.1|173797.9|173674.8|8550
1596571200000|2020-08-04 20:00:00|173806.3|173676.3|173966.4|173696.4|173966.4|173786.3|173734.4|173532.8|5209
1596574800000|2020-08-04 21:00:00|173979.7|173709.7|174042.3|173772.3|174175.3|173905.3|173711.4|173441.4|1894
1596578400000|2020-08-04 22:00:00|174041.8|173771.8|173848.3|173578.3|174041.8|173771.8|173755.4|173485.4|5908
1596582000000|2020-08-04 23:00:00|173861.2|173591.2|173710.9|173440.9|174032.6|173846.4|173618.9|173423.7|5661
1596585600000|2020-08-05 00:00:00|173634.8|173377.3|173765|173635|173890.7|173708.9|173476.7|173303|5645
1596589200000|2020-08-05 01:00:00|173766.9|173636.9|173507.8|173417.8|173983|173780.9|173484.8|173331|6504
1596592800000|2020-08-05 02:00:00|173508.5|173418.5|173364.1|173234.1|173804.8|173635.4|173349|173192.7|5726
1596596400000|2020-08-05 03:00:00|173365.5|173235.5|173255.8|173125.8|173597.8|173421|173229.8|173089.1|6516
1596600000000|2020-08-05 04:00:00|173254.6|173124.6|173198.3|173068.3|173306.2|173176.2|173145.4|173015.4|5482
1596603600000|2020-08-05 05:00:00|173197.5|173067.5|173582.4|173452.4|173604|173474|173106.3|172976.3|7196
1596607200000|2020-08-05 06:00:00|173581.1|173451.1|172639.4|172509.4|173674.3|173544.3|172631.8|172509.4|9588
1596610800000|2020-08-05 07:00:00|172636.3|172506.3|172738.5|172648.5|172892.3|172802.3|172069.7|171979.7|12207
1596614400000|2020-08-05 08:00:00|172739.7|172649.7|172488.6|172398.6|173635.4|173545.4|172409.5|172300.6|11493
1596618000000|2020-08-05 09:00:00|172492|172402|172291.1|172201.1|172900.3|172791.5|172010.1|171920.1|10851
1596621600000|2020-08-05 10:00:00|172274|172184|172614.4|172524.4|172688.6|172598.6|172164|172068.7|10740
1596625200000|2020-08-05 11:00:00|172653.5|172523.5|171867.1|171777.1|172788.9|172698.9|171784.5|171694.5|10834
1596628800000|2020-08-05 12:00:00|171871.7|171781.7|171899.7|171809.7|172607.3|172481.2|171759|171649.7|11759
1596632400000|2020-08-05 13:00:00|171901|171811|172361.9|172231.9|172432.2|172339.3|171881.3|171791.3|11190
1596636000000|2020-08-05 14:00:00|172365.2|172235.2|172944.2|172854.2|173133.9|173043.9|172364.4|172235.2|11874
1596639600000|2020-08-05 15:00:00|172940.3|172850.3|173266.5|173176.5|173284.3|173194.3|172633.2|172543.2|11102
1596643200000|2020-08-05 16:00:00|173265.1|173175.1|173621.2|173531.2|173630.8|173539.6|173116.5|173026.5|10023
1596646800000|2020-08-05 17:00:00|173619|173529|173409.4|173319.4|173619|173529|173260.2|173170.2|8647
1596650400000|2020-08-05 18:00:00|173412.8|173322.8|173650.6|173560.6|173697.1|173577.5|173292.2|173189.9|8148
1596654000000|2020-08-05 19:00:00|173646.3|173556.3|173518.7|173428.7|173720.4|173615.8|173292.1|173195.7|9444
1596657600000|2020-08-05 20:00:00|173521.2|173431.2|173302|173172|173553|173431.2|173270.9|173097.8|5208
1596661200000|2020-08-05 21:00:00|173344.6|173214.6|173599.3|173329.3|173830.9|173560.9|173142.4|172872.4|2851
1596664800000|2020-08-05 22:00:00|173562.9|173292.9|173356.6|173086.6|173569.6|173299.6|172929.6|172659.6|9325
1596668400000|2020-08-05 23:00:00|173206.5|172936.5|173314.2|173184.2|173515.4|173245.4|173206.5|172936.5|5153
1596672000000|2020-08-06 00:00:00|173318.3|173188.3|172681.4|172551.4|173413.6|173211.3|172530.9|172266.1|9202
1596675600000|2020-08-06 01:00:00|172681.3|172551.3|173042.8|172833.9|173106.9|172940|172620.9|172449.8|6593
1596679200000|2020-08-06 02:00:00|173042.7|172829.8|173347.4|173119.8|173409.6|173178.2|172960.4|172761.1|7139
1596682800000|2020-08-06 03:00:00|173335.4|173108.7|173209|172988.5|173462.8|173294|173091.3|172889|6707
1596686400000|2020-08-06 04:00:00|173193.3|172987.2|173218.8|173088.8|173494.7|173346.5|173082.2|172895.7|7708
1596690000000|2020-08-06 05:00:00|173216.5|173086.5|173172.7|173042.7|173371.2|173241.2|173064.2|172934.2|8265
1596693600000|2020-08-06 06:00:00|173174.4|173044.4|173448.9|173358.9|173632.7|173533|172678.4|172548.4|10398
1596697200000|2020-08-06 07:00:00|173451.2|173361.2|174892.1|174802.1|175226|175136|173292.1|173175.3|12442
1596700800000|2020-08-06 08:00:00|174892.4|174802.4|175713.6|175623.6|175880.5|175790.5|174715.7|174602.2|12372
1596704400000|2020-08-06 09:00:00|175715.9|175625.9|175389.7|175299.7|176294.1|176204.1|175291|175197.4|12264
1596708000000|2020-08-06 10:00:00|175389.8|175299.8|176256.2|176126.2|176489.3|176399.3|175379.5|175289.5|12038
1596711600000|2020-08-06 11:00:00|176256.3|176126.3|175279|175189|176727|176618|175223.6|175133.6|11664
1596715200000|2020-08-06 12:00:00|175277.5|175187.5|174755.1|174665.1|175465.8|175375.8|174732.9|174642.9|11618
1596718800000|2020-08-06 13:00:00|174753.2|174663.2|174393.2|174303.2|175462.9|175372.9|174248.6|174158.6|12517
1596722400000|2020-08-06 14:00:00|174388.2|174298.2|175220.6|175130.6|175768.5|175678.5|174361.7|174271.7|12940
1596726000000|2020-08-06 15:00:00|175221.6|175131.6|174664.6|174574.6|175647.9|175557.9|174621.9|174531.9|12213
1596729600000|2020-08-06 16:00:00|174685.2|174595.2|174228.7|174138.7|174750.2|174660.2|174204.1|174095.2|10414
1596733200000|2020-08-06 17:00:00|174231|174141|174577.5|174487.5|174639|174549|174163.5|174073.5|9198
1596736800000|2020-08-06 18:00:00|174576.9|174486.9|174511.9|174421.9|174652.3|174562.3|174339.2|174249.2|9313
1596740400000|2020-08-06 19:00:00|174512.7|174422.7|174325.7|174195.7|174577.3|174487.3|174182.6|174069.8|10226
1596744000000|2020-08-06 20:00:00|174305.7|174215.7|174331.9|174201.9|174420.2|174258.9|174218.6|174091.4|5166
1596747600000|2020-08-06 21:00:00|174439.5|174174.5|174467|174202|174631.1|174366.1|174163.8|173898.8|3525
1596751200000|2020-08-06 22:00:00|174435.2|174170.2|174398.2|174133.2|174606.4|174341.4|174240.8|174054.7|5854
1596754800000|2020-08-06 23:00:00|174383|174148.2|174404|174274|174589|174324|174209.7|174005.6|5089
1596758400000|2020-08-07 00:00:00|174401.4|174271.4|174483.3|174353.3|174535.6|174372|174231.7|174077.3|6335
1596762000000|2020-08-07 01:00:00|174482.7|174352.7|174725.7|174595.7|174814.6|174646.1|174419.2|174289.2|5934
1596765600000|2020-08-07 02:00:00|174722.4|174592.4|175070.3|174940.3|175124.3|174994.3|174716.3|174585.8|7345
1596769200000|2020-08-07 03:00:00|175074|174944|175761.7|175631.7|175841.1|175692.5|175035.2|174929.1|7074
1596772800000|2020-08-07 04:00:00|175761.2|175631.2|175248|175037.9|175816.4|175673.1|175182.3|175013|7872
1596776400000|2020-08-07 05:00:00|175254.8|175033.7|175537.3|175407.3|175575.5|175423.4|175144.7|174892|7756
1596780000000|2020-08-07 06:00:00|175574.2|175373.5|175709.7|175619.7|175859.5|175769.5|175277.2|175147.2|10502
1596783600000|2020-08-07 07:00:00|175709.3|175619.3|175855.2|175765.2|176020.8|175930.8|175347.2|175257.2|10860
1596787200000|2020-08-07 08:00:00|175858.5|175768.5|176196.1|176106.1|176726.5|176636.5|175822.1|175732.1|10991
1596790800000|2020-08-07 09:00:00|176195.7|176105.7|176145.3|176055.3|176517.9|176427.9|176097.5|176007.5|11554
1596794400000|2020-08-07 10:00:00|176145.5|176055.5|175434|175344|176289|176199|175419.3|175329.3|10969
1596798000000|2020-08-07 11:00:00|175430|175340|175243.6|175153.6|175649.7|175559.7|175017.2|174927.2|10617
1596801600000|2020-08-07 12:00:00|175245|175155|175025.3|174935.3|175444.8|175354.8|174818.7|174712.3|11754
1596805200000|2020-08-07 13:00:00|175025.9|174935.9|176093.9|176003.9|176754.6|176664.6|175006.7|174916.7|12714
1596808800000|2020-08-07 14:00:00|176090.8|176000.8|175865.8|175775.8|176684.1|176594.1|175486.3|175396.3|12693
1596812400000|2020-08-07 15:00:00|175864.1|175774.1|176456.2|176366.2|176475.1|176385.1|175577.9|175487.9|11667
1596816000000|2020-08-07 16:00:00|176452.8|176362.8|176504.9|176414.9|176553.1|176463.1|175750.4|175660.4|9576
1596819600000|2020-08-07 17:00:00|176502.4|176412.4|176097.1|176007.1|176926.3|176836.3|176084.1|175994.1|9420
1596823200000|2020-08-07 18:00:00|176097.4|176007.4|176241.1|176151.1|176264.8|176174.8|175987.8|175897.8|9663
1596826800000|2020-08-07 19:00:00|176228.3|176138.3|176270.7|176180.7|176476|176386|176152|176062|8736
1596830400000|2020-08-07 20:00:00|176272.6|176182.6|176514.4|176249.4|176708.4|176505.4|176259.8|176095.1|3651
1597003200000|2020-08-09 20:00:00|176820|176505|176820|176505|176820|176505|176820|176505|1
1597006800000|2020-08-09 21:00:00|176259.8|175939.8|176411.1|176141.1|176606|176286|176205.3|175885.3|2121
1597010400000|2020-08-09 22:00:00|176397.9|176127.9|176360.7|176090.7|176434|176164|176196.9|175926.9|6999
1597014000000|2020-08-09 23:00:00|176287.5|176017.5|176877.8|176607.8|176888.3|176662.7|176223.1|175953.1|9303
1597017600000|2020-08-10 00:00:00|176879|176609|176332.1|176125.5|176929.6|176680.1|176244.2|176038.7|7423
1597021200000|2020-08-10 01:00:00|176302.9|176172.9|176275.4|176145.4|176569.1|176382.2|176250.2|176083.7|13095
1597024800000|2020-08-10 02:00:00|176278.3|176148.3|176233.2|175963.2|176414|176210.1|176164.1|175941.2|13103
1597028400000|2020-08-10 03:00:00|176232.5|175962.5|176151.4|176021.4|176389.2|176152.4|176095.6|175895.9|9407
1597032000000|2020-08-10 04:00:00|176151.6|176021.6|176220.6|176090.6|176460.6|176296.7|176083.6|175899.2|9511
1597035600000|2020-08-10 05:00:00|176221.9|176091.9|176220.2|176090.2|176255.3|176126.1|176100.6|175972.6|6924
1597039200000|2020-08-10 06:00:00|176220.9|176090.9|177244.6|177154.6|177244.6|177154.6|176201.2|176090.9|8993
1597042800000|2020-08-10 07:00:00|177271.7|177181.7|177418.8|177328.8|177716.4|177626.4|177250.9|177160.9|10366
1597046400000|2020-08-10 08:00:00|177417.5|177327.5|176928.2|176838.2|177909.3|177819.3|176877|176787|10333
1597050000000|2020-08-10 09:00:00|176929|176839|177427.4|177337.4|177472.1|177382.1|176865.5|176775.5|9280
1597053600000|2020-08-10 10:00:00|177430.5|177340.5|177596.6|177506.6|177783.5|177693.5|177170.4|177080.4|8439
1597057200000|2020-08-10 11:00:00|177599.3|177509.3|177681|177591|177765.8|177675.8|177446.3|177356.3|9315
1597060800000|2020-08-10 12:00:00|177682|177592|177211.3|177121.3|177688.8|177598.8|177187.2|177097.2|9222
1597064400000|2020-08-10 13:00:00|177227.9|177137.9|176747.2|176657.2|177244.5|177154.5|176684.4|176594.4|10499
1597068000000|2020-08-10 14:00:00|176757.9|176667.9|177221.3|177131.3|177330.6|177240.6|176712.2|176622.2|11808
1597071600000|2020-08-10 15:00:00|177219.2|177129.2|176937.4|176847.4|177276.8|177186.8|176925.7|176835.7|11314
1597075200000|2020-08-10 16:00:00|176935.3|176845.3|176965.5|176875.5|177126.4|177036.4|176730.4|176640.4|9726
1597078800000|2020-08-10 17:00:00|176966.6|176876.6|176879.2|176789.2|177019.4|176929.4|176823.2|176733.2|7629
1597082400000|2020-08-10 18:00:00|176872.5|176782.5|176787.4|176697.4|176925.8|176835.8|176742.6|176652.6|7422
1597086000000|2020-08-10 19:00:00|176787.5|176697.5|176767.2|176677.2|176976.8|176886.8|176725.6|176635.6|10837
1597089600000|2020-08-10 20:00:00|176770.1|176680.1|177034.5|176764.5|177105.1|176973|176770.1|176680.1|5131
1597093200000|2020-08-10 21:00:00|177075.8|176805.8|177241.6|176971.6|177292.8|177071|176731.9|176461.9|1602
1597096800000|2020-08-10 22:00:00|177229.2|176959.2|177150|176880|177306.7|177062.2|176991|176721|5140
1597100400000|2020-08-10 23:00:00|177135.9|176865.9|177137.8|177007.8|177266|177107.7|177079.1|176830.6|5184
1597104000000|2020-08-11 00:00:00|177152.7|177022.7|177391.8|177261.8|177465|177281.5|177000.4|176889.4|5998
1597107600000|2020-08-11 01:00:00|177391.1|177261.1|177040.7|176910.7|177455.2|177301|177025.9|176827.5|6526
1597111200000|2020-08-11 02:00:00|177041.4|176911.4|176605.1|176475.1|177092.6|176930.7|176586.3|176400.5|6805
1597114800000|2020-08-11 03:00:00|176602.3|176472.3|176380.1|176176.8|176771.2|176571.6|176275.2|176134|10957
1597118400000|2020-08-11 04:00:00|176386.8|176170.4|176304.3|176214.3|176546.5|176365.9|176264.9|176087.5|5894
1597122000000|2020-08-11 05:00:00|176304.7|176214.7|176500.9|176410.9|176711.2|176612.3|176273.5|176183.5|7529
1597125600000|2020-08-11 06:00:00|176510.5|176420.5|177196.7|177106.7|177403|177313|176455.7|176365.7|10288
1597129200000|2020-08-11 07:00:00|177195.5|177105.5|176398.4|176308.4|177195.5|177105.5|176383.2|176293.2|10597
1597132800000|2020-08-11 08:00:00|176396.8|176306.8|175703.4|175613.4|176537.1|176447.1|175680.9|175590.9|10288
1597136400000|2020-08-11 09:00:00|175710.6|175620.6|175779.1|175689.1|175857|175767|175424.2|175334.2|10012
1597140000000|2020-08-11 10:00:00|175774.5|175684.5|175910.3|175820.3|175920|175830|175547.9|175457.9|10161
1597143600000|2020-08-11 11:00:00|175909.2|175819.2|175100.5|175010.5|176090.1|176000.1|174883.6|174793.6|10534
1597147200000|2020-08-11 12:00:00|175100|175010|174951.9|174861.9|175217.9|175127.9|174813.5|174723.5|11535
1597150800000|2020-08-11 13:00:00|174950.9|174860.9|175663.5|175573.5|175670.2|175580.2|174920.9|174830.9|12704
1597154400000|2020-08-11 14:00:00|175673|175583|175578.1|175488.1|176081|175991|175457.4|175367.4|12515
1597158000000|2020-08-11 15:00:00|175579.5|175489.5|175516.3|175426.3|175594.3|175504.3|175010.4|174920.4|11620
1597161600000|2020-08-11 16:00:00|175513|175423|174304.2|174214.2|175576.3|175486.3|174226.4|174136.4|10499
1597165200000|2020-08-11 17:00:00|174306|174216|174651|174561|174747.9|174657.9|174297.3|174207.3|9635
1597168800000|2020-08-11 18:00:00|174650.8|174560.8|174646.6|174556.6|174928.9|174838.9|174532.2|174442.2|9884
1597172400000|2020-08-11 19:00:00|174647.3|174557.3|175205.7|175075.7|175286|175165.4|174640.6|174550.6|11023
1597176000000|2020-08-11 20:00:00|175198.5|175068.5|174918.9|174655.9|175267.6|175162.9|174866.7|174603.7|4899
1597179600000|2020-08-11 21:00:00|174917.9|174654.9|174981.5|174718.5|175093.5|174830.5|174847.1|174584.1|2545
1597183200000|2020-08-11 22:00:00|174997.4|174734.4|175156.9|174893.9|175247.4|174984.4|174840.7|174577.7|6425
1597186800000|2020-08-11 23:00:00|175143.2|174880.2|175154.3|175024.3|175276|175078.5|175043.6|174841.5|6471
1597190400000|2020-08-12 00:00:00|175190.6|175060.6|175561.5|175344.2|175764.3|175624.3|175010.3|174833.5|7449
1597194000000|2020-08-12 01:00:00|175577|175332.4|175596.1|175339.3|175709.9|175539.7|175384.2|175206.3|10359
1597197600000|2020-08-12 02:00:00|175588.3|175336.7|175689.8|175559.8|175767.4|175618.6|175503.9|175325.2|8420
1597201200000|2020-08-12 03:00:00|175687.8|175557.8|175609|175479|175753.3|175569.4|175558.2|175401|8057
1597204800000|2020-08-12 04:00:00|175610.9|175480.9|175825.2|175695.2|175900.3|175746.8|175596.5|175461.6|8601
1597208400000|2020-08-12 05:00:00|175826.1|175696.1|175617.7|175487.7|175849.6|175719.6|175426.3|175296.3|7672
1597212000000|2020-08-12 06:00:00|175616.3|175486.3|175404.4|175274.4|175686|175556|174732.7|174620.6|9640
1597215600000|2020-08-12 07:00:00|175405.2|175275.2|175031.9|174941.9|175416.6|175326.6|174835.4|174745.4|11594
1597219200000|2020-08-12 08:00:00|175029.2|174939.2|175136.1|175046.1|175486.8|175396.8|174662.3|174532.3|10908
1597222800000|2020-08-12 09:00:00|175137.9|175047.9|174077.6|173987.6|175339.8|175240.5|173953.9|173863.9|10999
1597226400000|2020-08-12 10:00:00|174072.8|173982.8|173891.8|173761.8|174131.1|174041.1|173446.5|173356.5|10271
1597230000000|2020-08-12 11:00:00|173898.2|173768.2|174242|174152|174517.1|174427.1|173555.6|173461.8|10390
1597233600000|2020-08-12 12:00:00|174241.4|174151.4|173772.9|173682.9|174623.1|174533.1|173612.8|173522.8|11613
1597237200000|2020-08-12 13:00:00|173770.7|173680.7|174096.9|174006.9|174256.3|174166.3|173476.5|173386.5|12009
1597240800000|2020-08-12 14:00:00|174100.9|174010.9|173716.6|173626.6|174339|174249|173600.2|173470.2|12245
1597244400000|2020-08-12 15:00:00|173713.1|173623.1|174075.7|173985.7|174204.3|174114.3|173660|173570|11415
1597248000000|2020-08-12 16:00:00|174081.8|173991.8|174326.5|174236.5|174361.8|174244.8|174031.2|173924.5|9763
1597251600000|2020-08-12 17:00:00|174325.6|174235.6|174269.7|174179.7|174424.2|174318.7|174162.6|174063.5|9117
1597255200000|2020-08-12 18:00:00|174286.9|174196.9|174386.4|174256.4|174397.1|174273.7|174245.7|174142.9|9066
1597258800000|2020-08-12 19:00:00|174390.4|174260.4|174722.1|174632.1|174794.7|174672.3|174390.4|174260.4|9710
1597262400000|2020-08-12 20:00:00|174721.6|174631.6|174782.6|174555.7|174900.9|174685.9|174634.3|174447.5|4847
1597266000000|2020-08-12 21:00:00|174724|174461|174586.2|174323.2|174957.2|174694.2|174333.6|174070.6|2248
1597269600000|2020-08-12 22:00:00|174542.5|174279.5|174607.4|174344.4|174923.5|174690.3|174481.3|174218.3|6729
1597273200000|2020-08-12 23:00:00|174551.9|174288.9|174696.6|174566.6|174946.7|174683.7|174551.9|174288.9|6100
1597276800000|2020-08-13 00:00:00|174685.1|174555.1|174560.3|174297.3|174783.7|174566|174005.3|173752.1|8001
1597280400000|2020-08-13 01:00:00|174562.1|174299.1|174757.2|174627.2|174832.5|174650.3|174341.5|174078.5|6987
1597284000000|2020-08-13 02:00:00|174759.1|174629.1|174778.6|174648.6|174831.7|174677.7|174709.9|174536.1|5160
1597287600000|2020-08-13 03:00:00|174782.2|174652.2|174771.2|174535.2|174832|174654.8|174669.7|174468.1|5570
1597291200000|2020-08-13 04:00:00|174718.9|174588.9|174847.5|174717.5|174870.7|174720.3|174670.1|174419.9|5241
1597294800000|2020-08-13 05:00:00|174846.2|174716.2|174795.8|174665.8|174937.5|174807.5|174744|174614|5167
1597298400000|2020-08-13 06:00:00|174800.5|174670.5|174335.5|174245.5|174801.4|174671.4|173868.9|173738.9|10399
1597302000000|2020-08-13 07:00:00|174348.4|174258.4|174473.8|174383.8|174519.9|174429.9|174125.8|174035.8|10646
1597305600000|2020-08-13 08:00:00|174462.4|174372.4|174806.2|174716.2|174992|174902|174398.6|174308.6|10666
1597309200000|2020-08-13 09:00:00|174813.9|174723.9|174418.6|174328.6|175087|174997|174335.3|174245.3|9752
1597312800000|2020-08-13 10:00:00|174419.3|174329.3|174285|174195|174477.3|174387.3|173867.2|173777.2|9420
1597316400000|2020-08-13 11:00:00|174284.7|174194.7|174430.1|174340.1|174829.9|174739.9|173916|173826|10595
1597320000000|2020-08-13 12:00:00|174431.4|174341.4|174372.4|174282.4|174766.9|174676.9|174341.4|174251.4|10625
1597323600000|2020-08-13 13:00:00|174365.9|174275.9|174100.1|174010.1|174591.2|174480.8|173923.5|173827.9|12147
1597327200000|2020-08-13 14:00:00|174109.6|174019.6|174028.4|173938.4|174125.9|174035.9|173686.4|173596.4|12006
1597330800000|2020-08-13 15:00:00|174028.8|173938.8|174274.4|174184.4|174307.5|174217.5|174012.9|173922.9|10500
1597334400000|2020-08-13 16:00:00|174272.9|174182.9|173982.6|173892.6|174297.4|174207.4|173948.3|173850|8614
1597338000000|2020-08-13 17:00:00|173981.1|173891.1|174007.8|173877.8|174295.5|174205.5|173956.4|173848.1|9021
1597341600000|2020-08-13 18:00:00|174011.8|173881.8|174482.4|174352.4|174636.7|174506.7|173898.6|173768.6|8587
1597345200000|2020-08-13 19:00:00|174481.3|174351.3|174380.8|174250.8|174491.1|174377.9|174174.6|174044.6|8982
1597348800000|2020-08-13 20:00:00|174381.3|174251.3|174285.5|174022.5|174433|174303|174279.9|174016.9|5378
1597352400000|2020-08-13 21:00:00|174286.5|174023.5|174374.3|174111.3|174463.4|174240.4|174086.3|173823.3|2350
1597356000000|2020-08-13 22:00:00|174374.2|174111.2|174371.3|174108.3|174535.8|174272.8|174273.8|174020.4|3664
1597359600000|2020-08-13 23:00:00|174355.6|174225.6|174346.3|174216.3|174581|174318|174255.9|174079.8|4740
1597363200000|2020-08-14 00:00:00|174346.6|174216.6|174453.1|174191.7|174804.9|174587.8|174322.7|174125|10510
1597366800000|2020-08-14 01:00:00|174449.7|174186.7|174681.6|174442.2|174801.4|174547.8|174429.6|174166.6|8952
1597370400000|2020-08-14 02:00:00|174708.3|174445.3|174432|174169|174786|174537.9|174380.7|174117.7|9356
1597374000000|2020-08-14 03:00:00|174438.3|174175.3|174499.5|174236.5|174599.7|174336.7|174400.7|174137.7|10199
1597377600000|2020-08-14 04:00:00|174501|174238|174363.8|174100.8|174521.3|174258.3|174188.8|173985.4|8339
1597381200000|2020-08-14 05:00:00|174356|174093|174257|174127|174520.5|174321.7|174133.9|173959.1|8399
1597384800000|2020-08-14 06:00:00|174255.6|174125.6|174407.6|174317.6|174417.4|174317.9|173815.7|173703.1|8407
1597388400000|2020-08-14 07:00:00|174406.9|174316.9|174817.6|174727.6|174909|174819|174115.2|174025.2|9845
1597392000000|2020-08-14 08:00:00|174821.2|174731.2|174757.6|174667.6|174918.9|174828.9|174544.5|174454.5|9856
1597395600000|2020-08-14 09:00:00|174758.8|174668.8|174994.9|174904.9|175023.3|174933.3|174697.1|174607.1|9049
1597399200000|2020-08-14 10:00:00|174996.6|174906.6|174700.7|174610.7|175019.3|174929.3|174681.9|174591.9|9837
1597402800000|2020-08-14 11:00:00|174703.7|174613.7|174597.5|174507.5|174925.4|174835.4|174468.8|174378.8|8813
1597406400000|2020-08-14 12:00:00|174596.5|174506.5|174227.3|174137.3|174632.8|174542.8|174116|174026|10101
1597410000000|2020-08-14 13:00:00|174223.9|174133.9|173368.7|173278.7|174315.7|174225.7|173326.8|173236.8|11548
1597413600000|2020-08-14 14:00:00|173370.3|173280.3|173714.5|173624.5|173879.8|173789.8|173354.2|173264.2|11864
1597417200000|2020-08-14 15:00:00|173713.5|173623.5|173593.8|173503.8|173872.5|173782.5|173593.1|173503.1|11006
1597420800000|2020-08-14 16:00:00|173594|173504|173767.3|173677.3|173828|173738|173546.2|173456.2|8317
1597424400000|2020-08-14 17:00:00|173766.3|173676.3|174124.5|174034.5|174163.6|174073.6|173750.9|173660.9|7207
1597428000000|2020-08-14 18:00:00|174124.8|174034.8|173817.5|173727.5|174161.2|174071.2|173736.1|173646.1|6504
1597431600000|2020-08-14 19:00:00|173817.1|173727.1|174000.8|173910.8|174030.6|173940.6|173623.6|173533.6|7883
1597435200000|2020-08-14 20:00:00|174016.7|173926.7|173853.2|173590.2|174093.4|174003.4|173749.3|173491.4|5303
1597608000000|2020-08-16 20:00:00|173876.5|173563.5|173950.1|173632.1|173971.5|173653.5|173876.5|173563.5|19
1597611600000|2020-08-16 21:00:00|173953.6|173635.6|174038.1|173720.1|174045.5|173727.5|173734|173416|946
1597615200000|2020-08-16 22:00:00|174044.9|173726.9|174011.3|173748.3|174150.8|173925.8|173868.6|173604.7|3396
1597618800000|2020-08-16 23:00:00|174008.6|173745.6|173779.4|173527.3|174053.5|173840.7|173646.4|173431.9|5593
1597622400000|2020-08-17 00:00:00|173774.3|173511.3|173670.7|173540.7|173901.4|173732.6|173662.6|173424|8347
1597626000000|2020-08-17 01:00:00|173672.5|173542.5|173771.8|173681.8|173865.9|173704.4|173650.2|173468|6923
1597629600000|2020-08-17 02:00:00|173775.2|173685.2|173748.1|173618.1|173850.4|173688|173636.8|173476.7|5217
1597633200000|2020-08-17 03:00:00|173749.1|173619.1|173762.4|173672.4|173848|173695.7|173714.5|173492|5220
1597636800000|2020-08-17 04:00:00|173761.8|173671.8|173629.8|173539.8|173846.1|173698.3|173580.6|173420.2|4679
1597640400000|2020-08-17 05:00:00|173630.6|173540.6|173643|173553|173668.1|173578.1|173577|173487|4779
1597644000000|2020-08-17 06:00:00|173643.7|173553.7|173393.8|173303.8|173671.4|173581.4|173306.4|173216.4|9028
1597647600000|2020-08-17 07:00:00|173396|173306|173605.2|173515.2|173742.9|173652.9|173241|173151|10041
1597651200000|2020-08-17 08:00:00|173605.1|173515.1|174251.4|174161.4|174311.4|174221.4|173596.2|173506.2|10695
1597654800000|2020-08-17 09:00:00|174251.5|174161.5|174117.2|174027.2|174269.8|174179.8|173931.1|173841.1|10062
1597658400000|2020-08-17 10:00:00|174122.8|174032.8|174412.3|174322.3|174459.2|174369.2|174112.8|174022.8|9959
1597662000000|2020-08-17 11:00:00|174408.1|174318.1|174472.2|174382.2|174706.5|174616.5|174342|174252|10829
1597665600000|2020-08-17 12:00:00|174470.4|174380.4|174454.3|174364.3|174623.1|174533.1|174219.5|174129.5|10017
1597669200000|2020-08-17 13:00:00|174453.8|174363.8|174299.5|174209.5|174479.1|174389.1|173849.1|173759.1|11063
1597672800000|2020-08-17 14:00:00|174297.3|174207.3|174809.3|174719.3|174963.3|174873.3|174121.6|174031.6|11864
1597676400000|2020-08-17 15:00:00|174805.6|174715.6|174759.3|174669.3|174981.3|174891.3|174693.4|174603.4|11032
1597680000000|2020-08-17 16:00:00|174758.8|174668.8|174861.3|174771.3|174982.6|174892.6|174640.5|174550.5|8811
1597683600000|2020-08-17 17:00:00|174862.9|174772.9|175025.6|174935.6|175038|174948|174842.5|174752.5|6256
1597687200000|2020-08-17 18:00:00|175025.5|174935.5|175138.9|175048.9|175141.2|175051.2|174903.8|174813.8|7415
1597690800000|2020-08-17 19:00:00|175138.3|175048.3|175303.9|175173.9|175420.9|175290.9|175031.7|174941.7|6533
1597694400000|2020-08-17 20:00:00|175306|175176|175254.8|174991.8|175327.5|175203.5|174996|174852.3|4507
1597698000000|2020-08-17 21:00:00|175196.3|174933.3|175295.5|175032.5|175400.5|175137.5|175064.8|174801.8|1728
1597701600000|2020-08-17 22:00:00|175339.5|175076.5|175143.3|174880.3|175339.5|175076.5|174973.8|174710.8|6664
1597705200000|2020-08-17 23:00:00|175126.2|174863.2|175298.4|175035.4|175327.8|175095.9|174984.3|174721.3|4877
1597708800000|2020-08-18 00:00:00|175291.4|175028.4|175215.6|174964.8|175503.7|175290|175202.3|174956|10946
1597712400000|2020-08-18 01:00:00|175218.5|174967.7|175234|174971|175373.6|175116.2|175010.8|174825.5|8828
1597716000000|2020-08-18 02:00:00|175234.5|174971.5|175135.6|175005.6|175247.4|175045.1|175071.5|174878|6806
1597719600000|2020-08-18 03:00:00|175136.1|175006.1|175159.6|175029.6|175393.6|175212.7|175125.2|174935|6486
1597723200000|2020-08-18 04:00:00|175165.3|175035.3|175088.7|174958.7|175341.6|175092.3|175066.4|174898|8108
1597726800000|2020-08-18 05:00:00|175090.6|174960.6|174979|174849|175107.4|174977.4|174928.1|174798.1|4917
1597730400000|2020-08-18 06:00:00|174979.8|174849.8|174819.4|174729.4|175188.9|175082.4|174705.2|174604.8|9051
1597734000000|2020-08-18 07:00:00|174819.1|174729.1|174475.5|174385.5|174911.7|174821.7|174270.7|174180.7|10954
1597737600000|2020-08-18 08:00:00|174484.4|174394.4|174136.4|174046.4|174575.3|174485.3|174072.1|173982.1|10304
1597741200000|2020-08-18 09:00:00|174140.8|174050.8|174371.1|174281.1|174424.3|174334.3|173965.3|173875.3|9701
1597744800000|2020-08-18 10:00:00|174372.4|174282.4|174109.6|174019.6|174426.4|174336.4|173798.3|173708.3|9997
1597748400000|2020-08-18 11:00:00|174106.3|174016.3|173968.9|173878.9|174211.8|174121.8|173904.1|173814.1|9964
1597752000000|2020-08-18 12:00:00|173972|173882|173595.8|173505.8|174035.5|173945.5|173278.9|173188.9|10734
1597755600000|2020-08-18 13:00:00|173602.2|173512.2|173104.6|173014.6|173734.3|173644.3|172918.3|172828.3|12062
1597759200000|2020-08-18 14:00:00|173107.3|173017.3|173335.9|173245.9|173630|173540|173034|172944|12429
1597762800000|2020-08-18 15:00:00|173340.6|173250.6|173620.1|173530.1|173675.5|173585.5|173311.1|173221.1|10282
1597766400000|2020-08-18 16:00:00|173618.4|173528.4|173539.1|173449.1|173763|173673|173362.8|173272.8|10059
1597770000000|2020-08-18 17:00:00|173539.5|173449.5|173369.3|173279.3|173660.1|173562|173265.1|173168.2|9391
1597773600000|2020-08-18 18:00:00|173370.5|173280.5|173205.2|173115.2|173470.7|173362.7|173196.1|173103.1|6940
1597777200000|2020-08-18 19:00:00|173210.2|173120.2|173226.8|173136.8|173330.6|173200.6|173142|173032.8|8029
1597780800000|2020-08-18 20:00:00|173227.9|173137.9|173341.6|173078.6|173398.6|173231.8|173209.5|173070.5|5542
1597784400000|2020-08-18 21:00:00|173394.1|173131.1|173367.1|173104.1|173600.4|173337.4|173247.3|172984.3|2346
1597788000000|2020-08-18 22:00:00|173406.9|173143.9|173447.3|173184.3|173522.8|173259.8|173191.1|172928.1|5117
1597791600000|2020-08-18 23:00:00|173480.2|173217.2|173228.5|173025.1|173494|173231|173134.3|172906|7608
1597795200000|2020-08-19 00:00:00|173207|173077|173283.6|173153.6|173440.3|173273.2|173119.2|172948.4|6710
1597798800000|2020-08-19 01:00:00|173281.6|173151.6|173350.3|173220.3|173444.2|173262.5|173080.8|172885|7892
1597802400000|2020-08-19 02:00:00|173353.4|173223.4|173370.2|173240.2|173426.8|173277.3|173254.3|173012.7|7073
1597806000000|2020-08-19 03:00:00|173367.6|173237.6|173377|173247|173420.8|173273.6|173317.1|173120.3|6190
1597809600000|2020-08-19 04:00:00|173366.2|173236.2|173337.2|173207.2|173422.4|173292.4|173315.5|173099.1|5635
1597813200000|2020-08-19 05:00:00|173336.2|173206.2|173365.6|173235.6|173404.3|173274.3|173305.1|173175.1|5660
1597816800000|2020-08-19 06:00:00|173361.6|173231.6|172967.8|172877.8|173455|173325|172706.5|172598.1|9128
1597820400000|2020-08-19 07:00:00|172968.3|172878.3|172744.9|172654.9|173161.2|173071.2|172695.8|172605.8|11157
1597824000000|2020-08-19 08:00:00|172742.3|172652.3|172531.6|172441.6|172846.8|172756.8|172469.6|172379.6|9831
1597827600000|2020-08-19 09:00:00|172521.4|172431.4|172557.6|172467.6|172732.2|172642.2|172287.3|172197.3|9859
1597831200000|2020-08-19 10:00:00|172549.1|172459.1|172230.6|172140.6|172680.1|172590.1|172209|172119|9850
1597834800000|2020-08-19 11:00:00|172232.6|172142.6|171995.3|171905.3|172372.4|172282.4|171866.3|171776.3|10175
1597838400000|2020-08-19 12:00:00|171994|171904|172125.9|172035.9|172179.5|172089.5|171935.5|171845.5|10616
1597842000000|2020-08-19 13:00:00|172122.3|172032.3|171390.3|171300.3|172212.3|172122.3|171370.3|171280.3|11629
1597845600000|2020-08-19 14:00:00|171389.8|171299.8|171586.3|171496.3|171989.7|171899.7|171257.3|171167.3|12563
1597849200000|2020-08-19 15:00:00|171589.1|171499.1|171922.1|171832.1|172013.4|171923.4|171537.1|171447.1|11101
1597852800000|2020-08-19 16:00:00|171921.3|171831.3|171877.2|171787.2|172233.2|172143.2|171866.4|171776.4|10061
1597856400000|2020-08-19 17:00:00|171871.5|171781.5|171969.3|171706.3|172029.3|171800.3|171602.5|171512.5|8359
1597860000000|2020-08-19 18:00:00|171982.7|171719.7|172108.4|172018.4|172602|172512|171556|171466|11769
1597863600000|2020-08-19 19:00:00|172110.4|172020.4|172627.9|172537.9|172706.8|172616.8|172110.4|172020.4|10089
1597867200000|2020-08-19 20:00:00|172626.3|172536.3|172802.9|172672.9|172879.8|172738|172581|172318|4896
1597870800000|2020-08-19 21:00:00|172834.6|172605.2|172501.7|172238.7|172834.6|172605.2|172271.2|172008.2|4354
1597874400000|2020-08-19 22:00:00|172522.8|172259.8|172745.8|172482.8|172798.9|172535.9|172451.2|172188.2|3042
1597878000000|2020-08-19 23:00:00|172755|172492|172757.2|172627.2|172895.9|172706|172704|172480|4012
1597881600000|2020-08-20 00:00:00|172760.4|172630.4|172747.3|172502.4|172818.2|172671.9|172556.9|172293.9|5551
1597885200000|2020-08-20 01:00:00|172741.2|172505.9|172910.8|172820.8|173113.2|172917.2|172653.8|172505.9|6622
1597888800000|2020-08-20 02:00:00|172907.8|172817.8|173015.8|172885.8|173254.1|173067.9|172882.3|172739.6|5339
1597892400000|2020-08-20 03:00:00|173014.4|172884.4|172799|172669|173076.8|172907.1|172751.8|172604.5|6332
1597896000000|2020-08-20 04:00:00|172793.2|172663.2|172801.1|172671.1|172870.2|172698.9|172732.1|172591.3|3888
1597899600000|2020-08-20 05:00:00|172795.7|172665.7|173022.2|172932.2|173213.8|173123.8|172767.8|172661.2|5652
1597903200000|2020-08-20 06:00:00|173021|172931|172605.6|172515.6|173060.9|172970.9|172527.6|172437.6|9271
1597906800000|2020-08-20 07:00:00|172605.5|172515.5|172577.6|172487.6|172646.2|172556.2|172224.9|172134.9|10795
1597910400000|2020-08-20 08:00:00|172577.5|172487.5|173113|173023|173531|173441|172471.4|172381.4|10804
1597914000000|2020-08-20 09:00:00|173121.5|173031.5|172489|172399|173284.2|173194.2|172435.5|172345.5|9131
1597917600000|2020-08-20 10:00:00|172479.9|172389.9|172157.8|172067.8|172665.1|172575.1|172042|171952|9266
1597921200000|2020-08-20 11:00:00|172154.5|172064.5|172077|171987|172441.8|172351.8|171940.2|171850.2|10426
1597924800000|2020-08-20 12:00:00|172079.8|171989.8|172494|172404|172661.3|172571.3|171939.7|171849.7|11733
1597928400000|2020-08-20 13:00:00|172495.2|172405.2|172734.2|172644.2|173390.2|173300.2|172406.2|172316.2|12898
1597932000000|2020-08-20 14:00:00|172740.5|172650.5|173318.8|173228.8|173322.7|173232.7|172740.5|172650.5|12571
1597935600000|2020-08-20 15:00:00|173317.9|173227.9|172848.3|172758.3|173376.3|173286.3|172805.3|172715.3|12026
1597939200000|2020-08-20 16:00:00|172849.3|172759.3|173305.6|173215.6|173331.5|173241.5|172692.7|172602.7|9885
1597942800000|2020-08-20 17:00:00|173301.6|173211.6|173324|173234|173353|173263|173207.1|173117.1|7965
1597946400000|2020-08-20 18:00:00|173324.3|173234.3|173223.8|173133.8|173333.8|173243.8|173025.4|172935.4|7803
1597950000000|2020-08-20 19:00:00|173224.4|173134.4|172712.5|172622.5|173231.9|173141.9|172623.9|172533.9|8836
1597953600000|2020-08-20 20:00:00|172711.2|172621.2|172848.4|172606.7|172852.3|172644.3|172625.9|172464.3|3918
1597957200000|2020-08-20 21:00:00|172851.7|172588.7|172725.9|172462.9|172926.8|172747.6|172568.7|172305.7|1731
1597960800000|2020-08-20 22:00:00|172726|172463|172684|172421|172776.5|172548|172618.7|172373.7|3066
1597964400000|2020-08-20 23:00:00|172728.7|172478.6|172559|172356.7|172765.7|172532.3|172460.8|172274.5|4188
1597968000000|2020-08-21 00:00:00|172541.9|172338.4|172424.1|172294.1|172541.9|172384|172345.3|172225.7|7049
1597971600000|2020-08-21 01:00:00|172420.8|172290.8|172488|172398|172539.5|172419.8|172383.1|172272.8|7925
1597975200000|2020-08-21 02:00:00|172485.4|172395.4|172455.5|172325.5|172520.3|172398.3|172347.7|172244.2|4649
1597978800000|2020-08-21 03:00:00|172454.4|172324.4|172388.6|172298.6|172501.8|172388.5|172319.3|172229.3|4493
1597982400000|2020-08-21 04:00:00|172388.9|172298.9|172334.3|172244.3|172422.9|172330.5|172251.5|172143.4|5099
1597986000000|2020-08-21 05:00:00|172337.1|172247.1|172336.6|172246.6|172374.9|172284.9|172241.7|172151.7|7771
1597989600000|2020-08-21 06:00:00|172329.4|172239.4|172461.7|172371.7|172600.1|172510.1|172192.8|172102.8|8306
1597993200000|2020-08-21 07:00:00|172468.2|172378.2|172586.1|172496.1|173117.7|173027.7|172334.6|172244.6|11491
1597996800000|2020-08-21 08:00:00|172584.8|172494.8|172983.9|172893.9|173227.2|173137.2|172557.6|172467.6|10586
1598000400000|2020-08-21 09:00:00|172984|172894|172668.4|172578.4|173056.2|172966.2|172420.2|172330.2|9853
1598004000000|2020-08-21 10:00:00|172661|172571|172510.5|172420.5|173067.6|172977.6|172478.6|172388.6|10415
1598007600000|2020-08-21 11:00:00|172510.3|172420.3|172424.8|172334.8|172618.1|172528.1|172175|172085|10705
1598011200000|2020-08-21 12:00:00|172424.9|172334.9|172028.2|171938.2|172577.4|172487.4|171864.4|171774.4|12252
1598014800000|2020-08-21 13:00:00|172028.7|171938.7|172176.4|172086.4|172276.1|172186.1|171675.7|171585.7|12703
1598018400000|2020-08-21 14:00:00|172190.7|172100.7|171433.9|171343.9|172330.6|172240.6|171265.5|171175.5|12418
1598022000000|2020-08-21 15:00:00|171431.3|171341.3|171372.7|171282.7|171513.2|171423.2|171011.5|170921.5|10999
1598025600000|2020-08-21 16:00:00|171372|171282|171603.1|171513.1|171657.5|171567.5|171372|171282|9498
1598029200000|2020-08-21 17:00:00|171591.6|171501.6|171616.5|171526.5|171690.2|171600.2|171537.3|171447.3|7733
1598032800000|2020-08-21 18:00:00|171619.3|171529.3|171562.1|171472.1|171711.8|171621.8|171536.3|171446.3|7075
1598036400000|2020-08-21 19:00:00|171563.5|171473.5|171531.4|171441.4|171618.8|171528.8|171350.8|171260.8|7735
1598040000000|2020-08-21 20:00:00|171530|171440|171689.2|171426.2|171728|171565.1|171479.5|171349.5|4661
1598212800000|2020-08-23 20:00:00|171725.6|171412.6|171554.7|171236.7|172448|172130|171554.7|171236.7|28
1598216400000|2020-08-23 21:00:00|171584.2|171266.2|171514.5|171251.5|171867.5|171576|171465.1|171202.1|1187
1598220000000|2020-08-23 22:00:00|171520.4|171257.4|171454.7|171191.7|171780|171517|171404.3|171185|4138
1598223600000|2020-08-23 23:00:00|171514.5|171251.5|171568.5|171305.5|171629|171380|171386.2|171123.2|3598
1598227200000|2020-08-24 00:00:00|171574.7|171311.7|171495.7|171365.7|171635|171436.5|171453|171211.1|4482
1598230800000|2020-08-24 01:00:00|171494.6|171364.6|171323.3|171193.3|171659.9|171462.5|171196.9|171041.7|5315
1598234400000|2020-08-24 02:00:00|171318.6|171188.6|171349.7|171219.7|171483|171306|171250.6|171064.1|4350
1598238000000|2020-08-24 03:00:00|171349.6|171219.6|171308.4|171178.4|171413.7|171231.3|171268.4|171097.7|4679
1598241600000|2020-08-24 04:00:00|171306.1|171176.1|171285|171155|171398.8|171239.9|171172.2|171007.3|5573
1598245200000|2020-08-24 05:00:00|171285.3|171155.3|171245.4|171115.4|171384.8|171254.8|171189.8|171059.8|6011
1598248800000|2020-08-24 06:00:00|171244|171114|170612.6|170522.6|171284.1|171154.1|170553.9|170463.9|7910
1598252400000|2020-08-24 07:00:00|170605.7|170515.7|170275.4|170185.4|170741.9|170651.9|170178.1|170088.1|10486
1598256000000|2020-08-24 08:00:00|170274.6|170184.6|170105.4|170015.4|170363.5|170273.5|169859.9|169769.9|9355
1598259600000|2020-08-24 09:00:00|170103.9|170013.9|170083.4|169993.4|170240.9|170150.9|170012.8|169922.8|8794
1598263200000|2020-08-24 10:00:00|170083.1|169993.1|169617.1|169527.1|170278.4|170188.4|169584.2|169494.2|9966
1598266800000|2020-08-24 11:00:00|169613.2|169523.2|169635.2|169545.2|169739.5|169649.5|169383.3|169293.3|9717
1598270400000|2020-08-24 12:00:00|169636.7|169546.7|169112.8|169022.8|169666.1|169576.1|169078|168988|10262
1598274000000|2020-08-24 13:00:00|169113|169023|169462.5|169372.5|169527|169437|169085.3|168995.3|11522
1598277600000|2020-08-24 14:00:00|169454.8|169364.8|169424.7|169334.7|169577.6|169487.6|169029.7|168939.7|12456
1598281200000|2020-08-24 15:00:00|169431|169341|169409.6|169319.6|169718.9|169628.9|169211.4|169121.4|11196
1598284800000|2020-08-24 16:00:00|169409.8|169319.8|169310.6|169220.6|169503.9|169413.9|169207.7|169117.7|9772
1598288400000|2020-08-24 17:00:00|169305|169215|169648.7|169558.7|169669.1|169579.1|169215.7|169125.7|9093
1598292000000|2020-08-24 18:00:00|169648|169558|169494.2|169404.2|169728.6|169638.6|169493|169403|8418
1598295600000|2020-08-24 19:00:00|169494.3|169404.3|169774.9|169684.9|169805|169714.1|169480.6|169373.5|8759
1598299200000|2020-08-24 20:00:00|169780.6|169690.6|169737.3|169607.3|169878|169741.8|169722.7|169502.5|4490
1598302800000|2020-08-24 21:00:00|169743.4|169480.4|169695.2|169432.2|169798.4|169535.4|169530.2|169267.2|2027
1598306400000|2020-08-24 22:00:00|169683.4|169420.4|169658.4|169395.4|169880.8|169617.8|169475.6|169212.6|6504
1598310000000|2020-08-24 23:00:00|169659.9|169396.9|169754.8|169532.1|169859|169598.9|169580.2|169377.6|8189
1598313600000|2020-08-25 00:00:00|169709.5|169579.5|169716|169453|169884|169719.7|169388.7|169191.2|7294
1598317200000|2020-08-25 01:00:00|169715.9|169452.9|169441.4|169223.4|169716.2|169514|169258.4|169066.2|7811
1598320800000|2020-08-25 02:00:00|169437.4|169224.6|169340.8|169210.8|169556.7|169347.4|169255.4|169085.3|7898
1598324400000|2020-08-25 03:00:00|169342.1|169212.1|169319.9|169189.9|169445.6|169265.8|169293|169087.6|4820
1598328000000|2020-08-25 04:00:00|169294|169164|169265.3|169135.3|169405.3|169215.9|169231|169048|5236
1598331600000|2020-08-25 05:00:00|169258.3|169128.3|169320.4|169230.4|169555.9|169425.9|169215.9|169086|6375
1598335200000|2020-08-25 06:00:00|169321.1|169231.1|169208.5|169118.5|169346.9|169232.6|168777.3|168666.7|8182
1598338800000|2020-08-25 07:00:00|169208|169118|168646.4|168556.4|169209|169119|168589.9|168499.9|10516
1598342400000|2020-08-25 08:00:00|168651.2|168561.2|168436.6|168346.6|168920.2|168830.2|168403.7|168313.7|10268
1598346000000|2020-08-25 09:00:00|168435.7|168345.7|168606.9|168516.9|168630|168540|168276.1|168186.1|9819
1598349600000|2020-08-25 10:00:00|168609.2|168519.2|168063.1|167973.1|168614.7|168524.7|168059.4|167969.4|10062
1598353200000|2020-08-25 11:00:00|168062.5|167972.5|167844.9|167754.9|168136.5|168046.5|167699.5|167609.5|9880
1598356800000|2020-08-25 12:00:00|167844.8|167754.8|167645|167555|167929.1|167839.1|167568.9|167478.9|10953
1598360400000|2020-08-25 13:00:00|167647|167557|168085.3|167955.3|168111.5|168021.5|167263.1|167173.1|12578
1598364000000|2020-08-25 14:00:00|168082.4|167952.4|168375.1|168285.1|168632.2|168542.2|168058.4|167951.1|12636
1598367600000|2020-08-25 15:00:00|168373.5|168283.5|168718|168628|168939.1|168849.1|168240|168150|11156
1598371200000|2020-08-25 16:00:00|168719.1|168629.1|168899.3|168809.3|168971.1|168881.1|168704|168614|9599
1598374800000|2020-08-25 17:00:00|168903.5|168813.5|168622.3|168532.3|169032.5|168942.5|168604.2|168502.5|7992
1598378400000|2020-08-25 18:00:00|168627.7|168537.7|168464.3|168374.3|168736.4|168646.4|168310.6|168220.6|7985
1598382000000|2020-08-25 19:00:00|168464.9|168374.9|168398.5|168308.5|168699.6|168594.6|168388.8|168283.6|8936
1598385600000|2020-08-25 20:00:00|168407.5|168317.5|168628.4|168365.4|168659.5|168471.3|168352.2|168155.3|4912
1598389200000|2020-08-25 21:00:00|168662.5|168399.5|168626.6|168363.6|168785.7|168522.7|168377.7|168114.7|2498
1598392800000|2020-08-25 22:00:00|168608.8|168345.8|168574.4|168311.4|168664.8|168457.4|168347.3|168084.3|3945
1598396400000|2020-08-25 23:00:00|168560.5|168297.5|168433.8|168186.8|168585.4|168322.4|168226.2|168032.9|6078
1598400000000|2020-08-26 00:00:00|168477.2|168240.3|168069.1|167979.1|168544.3|168281.3|167971.9|167822.9|10946
1598403600000|2020-08-26 01:00:00|168069|167979|168068.7|167852.4|168295.4|168105|167790.9|167611.7|5941
1598407200000|2020-08-26 02:00:00|168068.5|167852.3|168099.3|167863.9|168286.7|168076.1|167875.5|167674.5|12378
1598410800000|2020-08-26 03:00:00|168108.3|167852|168000|167870|168321.7|168115|167951.2|167760.4|10572
1598414400000|2020-08-26 04:00:00|168005.7|167875.7|168198.2|168068.2|168224.9|168094.3|167887.7|167699.6|8759
1598418000000|2020-08-26 05:00:00|168200.4|168070.4|168289.9|168159.9|168342.5|168212.5|168016.9|167886.9|5361
1598421600000|2020-08-26 06:00:00|168293.5|168163.5|168844|168754|168901.6|168811.6|168150.9|168037.4|7709
1598425200000|2020-08-26 07:00:00|168845.7|168755.7|168573.6|168310.6|169167.6|169077.6|168149|168059|10742
1598428800000|2020-08-26 08:00:00|168563.2|168313.6|167860.5|167770.5|168588.9|168434.7|167810.9|167720.9|9588
1598432400000|2020-08-26 09:00:00|167860.6|167770.6|168007.4|167917.4|168223.4|168133.4|167651.1|167561.1|9633
1598436000000|2020-08-26 10:00:00|167996.3|167906.3|167742.9|167652.9|168187.6|168097.6|167597.4|167507.4|9026
1598439600000|2020-08-26 11:00:00|167766.8|167676.8|167820.1|167730.1|167979.2|167889.2|167660.2|167570.2|10346
1598443200000|2020-08-26 12:00:00|167811.3|167721.3|168190.2|168100.2|168429.7|168339.7|167776.4|167686.4|11035
1598446800000|2020-08-26 13:00:00|168190.3|168100.3|168708.2|168618.2|168753.1|168663.1|168190.3|168100.3|11768
1598450400000|2020-08-26 14:00:00|168709.6|168619.6|169070.6|168980.6|169285.9|169195.9|168424.6|168334.6|11770
1598454000000|2020-08-26 15:00:00|169069.6|168979.6|169771|169681|169883.3|169793.3|168914.4|168824.4|10219
1598457600000|2020-08-26 16:00:00|169770.1|169680.1|169229.7|169139.7|169771.9|169681.9|169173.2|169057.6|9281
1598461200000|2020-08-26 17:00:00|169214.7|169124.7|169144.8|169054.8|169336.8|169246.8|169020.2|168930.2|9595
1598464800000|2020-08-26 18:00:00|169146.4|169056.4|169136.1|169046.1|169182.6|169092.6|168998.8|168902.5|8864
1598468400000|2020-08-26 19:00:00|169126.4|169036.4|168771.6|168681.6|169171|169081|168764.2|168656.7|9003
1598472000000|2020-08-26 20:00:00|168770.8|168680.8|168802.4|168672.4|168886|168730.4|168730.7|168573|3906
1598475600000|2020-08-26 21:00:00|168874.5|168611.5|169060.3|168797.3|169268.1|169005.1|168764.1|168517.9|1801
1598479200000|2020-08-26 22:00:00|169110.8|168847.8|168809|168546|169264.6|169001.6|168633.3|168370.3|6326
1598482800000|2020-08-26 23:00:00|168760.2|168497.2|168664.2|168534.2|168892.5|168653|168640.7|168425.6|6288
1598486400000|2020-08-27 00:00:00|168665.7|168535.7|168652.7|168389.7|168690.2|168535.7|168407.4|168167.3|5748
1598490000000|2020-08-27 01:00:00|168652.5|168389.5|168824.9|168694.9|168929.1|168729.5|168456.1|168251|7243
1598493600000|2020-08-27 02:00:00|168822.9|168692.9|169001.6|168738.6|169039.2|168823.6|168762.6|168593|7377
1598497200000|2020-08-27 03:00:00|169000.7|168737.7|168776.1|168646.1|169055.6|168838.7|168719.5|168529.2|9914
1598500800000|2020-08-27 04:00:00|168771.4|168641.4|168802.9|168672.9|168866.4|168673|168703|168533.1|6442
1598504400000|2020-08-27 05:00:00|168801.1|168671.1|168910.7|168780.7|169096.3|168966.3|168704.1|168585.2|5772
1598508000000|2020-08-27 06:00:00|168910.2|168780.2|169167.2|169077.2|169535.4|169440.8|168878.9|168748.9|8437
1598511600000|2020-08-27 07:00:00|169167.4|169077.4|168543|168453|169494.9|169404.9|168529.5|168439.5|10868
1598515200000|2020-08-27 08:00:00|168548.5|168458.5|168564.1|168474.1|168652|168562|168327.5|168237.5|10290
1598518800000|2020-08-27 09:00:00|168561.2|168471.2|168784.3|168694.3|169011.9|168921.9|168518.9|168428.9|9383
1598522400000|2020-08-27 10:00:00|168784.6|168694.6|169443.5|169353.5|169687.3|169597.3|168780|168690|9866
1598526000000|2020-08-27 11:00:00|169442.1|169352.1|169206.5|169116.5|169774.4|169684.4|169184.1|169094.1|10485
1598529600000|2020-08-27 12:00:00|169206.6|169116.6|169305.1|169215.1|169805.5|169715.5|169145|169055|11525
1598533200000|2020-08-27 13:00:00|169306.3|169216.3|169292.3|169162.3|169455.3|169350.6|168136|168006|12536
1598536800000|2020-08-27 14:00:00|169291.6|169161.6|170115.9|170025.9|170583.1|170453.1|169270.1|169140.1|13365
1598540400000|2020-08-27 15:00:00|170117.1|170027.1|170106.3|170016.3|170882.5|170752.5|170058.3|169968.3|11980
1598544000000|2020-08-27 16:00:00|170106.6|170016.6|171098.3|171008.3|171136.9|171046.9|170044.7|169954.7|11053
1598547600000|2020-08-27 17:00:00|171100.2|171010.2|170698.1|170608.1|171118.2|171028.2|170584|170494|10386
1598551200000|2020-08-27 18:00:00|170693.2|170603.2|170553.7|170463.7|170721.1|170631.1|170264.9|170134.9|9492
1598554800000|2020-08-27 19:00:00|170555.7|170465.7|170807.8|170677.8|170817.5|170699.7|170432.4|170315.7|9697
1598558400000|2020-08-27 20:00:00|170806.8|170676.8|170459|170196|170807|170697.5|170445.5|170182.5|4903
1598562000000|2020-08-27 21:00:00|170429.4|170166.4|170929.1|170666.1|170929.1|170666.1|170429.4|170166.4|4468
1598565600000|2020-08-27 22:00:00|170640.4|170377.4|170748.2|170485.2|170825.1|170562.1|170563.2|170300.2|3804
1598569200000|2020-08-27 23:00:00|170666.8|170403.8|170630.3|170367.3|170907.6|170644.6|170566.2|170303.2|7272
1598572800000|2020-08-28 00:00:00|170639.4|170376.4|170550.1|170420.1|170743.8|170500.2|170520.8|170268.6|6694
1598576400000|2020-08-28 01:00:00|170544|170414|170017.7|169791.7|170748.2|170535.5|169962.3|169791.7|4655
1598580000000|2020-08-28 02:00:00|169956.4|169826.4|169861|169601.4|170187.1|169987.3|169761.5|169565.3|4357
1598583600000|2020-08-28 03:00:00|169849|169618.7|169917.3|169688.3|170017.7|169828.1|169756.2|169587.1|4479
1598587200000|2020-08-28 04:00:00|169928.3|169682.4|169685.4|169555.4|169982.5|169760.8|169681.8|169513.3|3618
1598590800000|2020-08-28 05:00:00|169689.6|169559.6|169544.7|169414.7|169716.1|169586.1|169541.1|169411.1|6316
1598594400000|2020-08-28 06:00:00|169537.8|169407.8|169197|169107|169661.4|169531.4|169087.5|168978.4|9062
1598598000000|2020-08-28 07:00:00|169185.7|169095.7|169051|168961|169242.3|169152.3|168873.6|168783.6|11607
1598601600000|2020-08-28 08:00:00|169069.4|168979.4|168313.1|168223.1|169183.3|169093.3|168131.2|168041.2|10409
1598605200000|2020-08-28 09:00:00|168315.9|168225.9|167866|167776|168360.1|168270.1|167646.9|167556.9|10875
1598608800000|2020-08-28 10:00:00|167866.3|167776.3|167258.3|167168.3|168247.7|168157.7|167153.4|167063.4|10089
1598612400000|2020-08-28 11:00:00|167265|167175|166932.4|166842.4|167366|167276|166820.8|166730.8|10164
1598616000000|2020-08-28 12:00:00|166932.1|166842.1|167326.2|167236.2|167342.4|167252.4|166632|166542|10549
1598619600000|2020-08-28 13:00:00|167328|167238|166824.5|166694.5|167434.5|167344.5|166683.7|166593.7|11801
1598623200000|2020-08-28 14:00:00|166816.2|166686.2|166373.4|166283.4|166998.3|166908.3|165982.8|165892.8|12509
1598626800000|2020-08-28 15:00:00|166375.8|166285.8|165992.9|165902.9|166378.1|166288.1|165612.2|165522.2|11464
1598630400000|2020-08-28 16:00:00|165990.6|165900.6|165842.8|165752.8|166047.8|165957.8|165678.6|165588.6|9429
1598634000000|2020-08-28 17:00:00|165841.9|165751.9|165880.3|165790.3|166054.6|165964.6|165820.9|165730.9|8432
1598637600000|2020-08-28 18:00:00|165880.9|165790.9|165803|165713|165962|165872|165715.5|165625.5|7303
1598641200000|2020-08-28 19:00:00|165800.3|165710.3|165867.8|165737.8|166004.8|165896.4|165792.4|165702.4|7962
1598644800000|2020-08-28 20:00:00|165861.9|165731.9|165997.7|165867.7|166178.8|165964.3|165728.8|165598.8|4032
1598817600000|2020-08-30 20:00:00|166225.5|165907.5|166092.3|165774.3|166225.5|165907.5|166092.3|165774.3|8
1598821200000|2020-08-30 21:00:00|166061|165743|166140.6|165877.6|166241.1|165978.1|166023.6|165723|815
1598824800000|2020-08-30 22:00:00|166183.3|165920.3|166176.1|165913.1|166263.9|166000.9|165756.4|165493.4|3988
1598828400000|2020-08-30 23:00:00|166188.1|165925.1|165867.3|165604.3|166219.2|165956.2|165710.2|165475.9|4403
1598832000000|2020-08-31 00:00:00|165874.2|165611.2|165789.2|165566.9|165874.2|165623.7|165673.2|165486.3|4214
1598835600000|2020-08-31 01:00:00|165738.9|165608.9|165599.3|165469.3|166058.4|165841.8|165563.8|165418.8|5456
1598839200000|2020-08-31 02:00:00|165598.9|165468.9|165601.2|165471.2|165786|165559.7|165557.5|165415.5|3856
1598842800000|2020-08-31 03:00:00|165601.5|165471.5|165592.1|165462.1|165736.2|165560.7|165556.1|165431.2|3372
1598846400000|2020-08-31 04:00:00|165600.7|165470.7|165859.9|165729.9|165936.9|165741.8|165562.4|165450.5|3061
1598850000000|2020-08-31 05:00:00|165931.3|165700.1|165803.7|165673.7|165968.3|165838.3|165719.6|165572.5|4513
1598853600000|2020-08-31 06:00:00|165805.5|165675.5|166075.1|165985.1|166350.3|166260.3|165760.5|165630.5|7848
1598857200000|2020-08-31 07:00:00|166074|165984|166749.8|166659.8|166750.5|166660.5|166044.4|165954.4|9538
1598860800000|2020-08-31 08:00:00|166754.9|166664.9|166778.7|166688.7|166915.6|166825.6|166599.6|166509.6|8871
1598864400000|2020-08-31 09:00:00|166779|166689|166880.1|166790.1|166909.2|166819.2|166743.7|166653.7|8622
1598868000000|2020-08-31 10:00:00|166878.8|166788.8|167381.2|167291.2|167477.2|167387.2|166878.8|166788.8|8761
1598871600000|2020-08-31 11:00:00|167379.3|167289.3|167157|167027|167421.7|167331.7|166912.7|166822.7|8745
1598875200000|2020-08-31 12:00:00|167156.8|167026.8|167778.6|167688.6|167862.7|167772.7|167054.6|166964.6|10691
1598878800000|2020-08-31 13:00:00|167778.3|167688.3|168376.4|168286.4|168619.9|168529.9|167705.1|167615.1|11353
1598882400000|2020-08-31 14:00:00|168376|168286|169389.3|169299.3|169508.2|169418.2|168376|168286|12033
1598886000000|2020-08-31 15:00:00|169386.8|169296.8|169200.1|169110.1|169837.8|169747.8|169078.1|168988.1|11439
1598889600000|2020-08-31 16:00:00|169199.5|169109.5|169329.2|169239.2|169614.4|169484.4|168960.5|168869.4|9502
1598893200000|2020-08-31 17:00:00|169327.6|169237.6|169474.5|169384.5|169543.3|169426.4|169172.7|169080.4|8038
1598896800000|2020-08-31 18:00:00|169479.1|169389.1|169496.4|169366.4|169789.4|169670|169144.8|169030.5|8687
1598900400000|2020-08-31 19:00:00|169497.1|169367.1|169604.4|169474.4|169658.1|169528.1|169369.2|169258.8|9278
1598904000000|2020-08-31 20:00:00|169584.7|169454.7|169485|169355|169600.9|169482.2|169410.3|169294.3|4833
1598907600000|2020-08-31 21:00:00|169485.4|169355.4|169534.6|169271.6|169650.5|169387.5|169336.7|169073.7|7821
1598911200000|2020-08-31 22:00:00|169524.7|169261.7|169678.3|169415.3|169882|169619|169466.8|169203.8|6316
1598914800000|2020-08-31 23:00:00|169678.4|169415.4|169584.2|169454.2|169730|169495.1|169495.1|169296.4|6555
1598918400000|2020-09-01 00:00:00|169569.3|169439.3|169307.3|169177.3|169648.8|169439.3|169088.1|168864.5|5565
1598922000000|2020-09-01 01:00:00|169349.7|169138.1|168712.9|168582.9|169349.7|169179|168703.3|168502.3|4794
1598925600000|2020-09-01 02:00:00|168766.3|168503.3|168391.4|168261.4|168771.7|168605.8|168351|168221|5754
1598929200000|2020-09-01 03:00:00|168395.6|168265.6|168259.3|168129.3|168609.7|168421.1|168238.8|168069.6|4914
1598932800000|2020-09-01 04:00:00|168266.6|168136.6|168331.8|168201.8|168408|168231.1|168225|168061.2|4251
1598936400000|2020-09-01 05:00:00|168332.7|168202.7|167993.9|167863.9|168371.7|168204.1|167945.2|167815.2|5387
1598940000000|2020-09-01 06:00:00|167992.4|167862.4|168070.8|167940.8|168656.8|168533|167819.5|167729.5|9865
1598943600000|2020-09-01 07:00:00|168093.4|167963.4|167463.7|167373.7|168408.1|168298.7|167428.6|167338.6|9751
1598947200000|2020-09-01 08:00:00|167465.3|167375.3|167063.3|166933.3|167545.8|167455.8|167059.5|166929.5|9308
1598950800000|2020-09-01 09:00:00|167041.6|166951.6|167520|167430|167532.1|167442.1|166862|166772|9942
1598954400000|2020-09-01 10:00:00|167516.1|167426.1|166510.8|166420.8|167556.5|167466.5|166361.1|166271.1|9842
1598958000000|2020-09-01 11:00:00|166518.8|166428.8|166558.2|166468.2|166785|166695|166365.6|166275.6|9813
1598961600000|2020-09-01 12:00:00|166569.9|166479.9|165856.5|165766.5|166587.6|166497.6|165585.8|165495.8|10615
1598965200000|2020-09-01 13:00:00|165856.8|165766.8|166386|166256|166544.7|166454.7|165825.8|165735.8|11968
1598968800000|2020-09-01 14:00:00|166392.6|166262.6|166264.1|166174.1|166793.7|166703.7|166158.8|166068.8|11147
1598972400000|2020-09-01 15:00:00|166262.8|166172.8|166384.3|166294.3|166523.9|166433.9|166192|166102|9762
1598976000000|2020-09-01 16:00:00|166393.7|166303.7|166903.5|166813.5|166952.7|166849.5|166389.3|166299.3|9228
1598979600000|2020-09-01 17:00:00|166938.6|166808.6|166856.4|166766.4|167362.6|167247.7|166668.3|166559.5|9119
1598983200000|2020-09-01 18:00:00|166850.9|166760.9|166942.7|166812.7|167105|166993.6|166695.9|166585.2|7664
1598986800000|2020-09-01 19:00:00|166950|166820|166679|166549|167135.2|167025|166638.2|166508.2|8320
1598990400000|2020-09-01 20:00:00|166654.8|166564.8|166543.6|166413.6|166674.8|166577.1|166480.9|166298.1|4240
1598994000000|2020-09-01 21:00:00|166589.4|166326.4|166750.4|166487.4|167245.2|166982.2|166455.6|166275.5|3481
1598997600000|2020-09-01 22:00:00|166736.6|166473.6|166688|166425|167254.6|166991.6|166504.5|166241.5|4511
1599001200000|2020-09-01 23:00:00|166686|166423|166438.3|166196.8|166738.7|166475.7|166357.4|166196.8|4467
1599004800000|2020-09-02 00:00:00|166356.2|166226.2|166405|166275|166440.6|166300|166228.2|166058|4843
1599008400000|2020-09-02 01:00:00|166404.7|166274.7|166488.2|166358.2|167004.4|166822.8|166391.9|166245.3|5699
1599012000000|2020-09-02 02:00:00|166489.7|166359.7|166424.6|166294.6|166656.3|166478.9|166348.2|166153.4|4434
1599015600000|2020-09-02 03:00:00|166430|166300|166577.1|166447.1|166709.4|166531.3|166405.7|166228.7|4258
1599019200000|2020-09-02 04:00:00|166570.3|166440.3|166449.5|166319.5|166624.4|166463.6|166420.1|166259.7|4346
1599022800000|2020-09-02 05:00:00|166431.3|166301.3|166389.5|166259.5|166503.6|166373.6|166381.7|166251.7|4451
1599026400000|2020-09-02 06:00:00|166391.2|166261.2|166778.6|166648.6|167028.1|166916.4|166272.2|166142.2|7455
1599030000000|2020-09-02 07:00:00|166782|166652|166777.8|166687.8|167188.4|167098.4|166565.9|166475.9|9168
1599033600000|2020-09-02 08:00:00|166776.1|166686.1|167364.4|167274.4|167447.5|167357.5|166678.1|166588.1|8469
1599037200000|2020-09-02 09:00:00|167364.1|167274.1|167068.5|166978.5|167616.4|167526.4|167068.5|166978.5|8597
1599040800000|2020-09-02 10:00:00|167068.8|166978.8|168054.2|167964.2|168054.2|167964.2|167028.6|166938.6|8715
1599044400000|2020-09-02 11:00:00|168059.2|167969.2|167864.9|167774.9|168444.4|168354.4|167788.6|167698.6|8903
1599048000000|2020-09-02 12:00:00|167865.2|167775.2|168094.6|168004.6|168452.1|168362.1|167772.3|167625.6|11595
1599051600000|2020-09-02 13:00:00|168094.7|168004.7|168740.7|168610.7|168850.3|168735.8|168033.6|167943.6|12027
1599055200000|2020-09-02 14:00:00|168743.3|168613.3|168871.4|168781.4|169328|169238|168411.1|168321.1|12277
1599058800000|2020-09-02 15:00:00|168868.9|168778.9|168409.9|168319.9|169283.7|169186.5|168387.9|168297.9|10916
1599062400000|2020-09-02 16:00:00|168416.2|168326.2|167813.6|167723.6|168475.2|168385.2|167802.4|167695.3|9491
1599066000000|2020-09-02 17:00:00|167813.3|167723.3|168048.6|167918.6|168266.5|168136.5|167809.5|167712.9|9461
1599069600000|2020-09-02 18:00:00|168047.4|167917.4|168309.9|168219.9|168341.9|168229.2|167923.3|167833.3|8609
1599073200000|2020-09-02 19:00:00|168329.5|168239.5|168327.8|168237.8|168487.1|168369.9|168224.7|168116.6|7354
1599076800000|2020-09-02 20:00:00|168324.7|168234.7|168218.1|168088.1|168394.3|168279|168069.4|167974.1|4905
1599080400000|2020-09-02 21:00:00|168242|168112|168225.8|167962.8|168430|168173.2|168045.2|167856.6|1691
1599084000000|2020-09-02 22:00:00|168251.8|167988.8|168276.8|168013.8|168320.9|168057.9|168166|167903|3267
1599087600000|2020-09-02 23:00:00|168354.5|168091.5|168228.2|168098.2|168354.5|168160.4|168193.7|167957.3|3845
1599091200000|2020-09-03 00:00:00|168227|168097|168606.5|168343.5|168640.6|168451.1|168075.3|167860.3|4469
1599094800000|2020-09-03 01:00:00|168605.8|168342.8|168142.2|167884.7|168888.1|168713.1|168061.5|167853.1|4645
1599098400000|2020-09-03 02:00:00|168134.1|167871.1|168378|168248|168448.8|168284.2|167741.9|167521.9|4731
1599102000000|2020-09-03 03:00:00|168377.1|168247.1|168197.9|167951|168475.1|168309.3|168079.5|167891.5|4705
1599105600000|2020-09-03 04:00:00|168185|167960.8|168044.6|167914.6|168212.3|168009.5|167967.7|167783.6|3398
1599109200000|2020-09-03 05:00:00|168042.6|167912.6|168879.5|168653.1|169017.8|168754.8|168028.3|167801|5465
1599112800000|2020-09-03 06:00:00|168884.6|168655.2|168470.4|168380.4|169148.8|169018.8|168305.2|168196.9|8401
1599116400000|2020-09-03 07:00:00|168470.1|168380.1|167862.9|167772.9|168548.1|168453.4|167704.4|167614.4|10408
1599120000000|2020-09-03 08:00:00|167864.7|167774.7|167323.3|167233.3|167955.5|167843.5|167007.3|166900.3|9106
1599123600000|2020-09-03 09:00:00|167306.7|167216.7|168020.4|167930.4|168022.3|167932.3|167302.1|167204.8|8288
1599127200000|2020-09-03 10:00:00|168022.5|167932.5|168188.9|168098.9|168215.3|168125.3|167904.4|167814.4|7764
1599130800000|2020-09-03 11:00:00|168202.8|168112.8|167780.2|167690.2|168206.1|168116.1|167689.3|167599.3|9381
1599134400000|2020-09-03 12:00:00|167776.7|167686.7|167166.7|167076.7|167896.8|167806.8|167110.3|167020.3|10046
1599138000000|2020-09-03 13:00:00|167162.7|167072.7|167307|167177|167348.8|167218.4|166553.5|166463.5|10813
1599141600000|2020-09-03 14:00:00|167296.4|167166.4|167335.7|167245.7|167482.1|167392.1|166951.9|166861.9|12427
1599145200000|2020-09-03 15:00:00|167335.6|167245.6|167884.2|167794.2|168230|168140|167327.6|167237.6|12036
1599148800000|2020-09-03 16:00:00|167884.6|167794.6|167983|167893|167995.2|167893|167592.7|167502.7|10499
1599152400000|2020-09-03 17:00:00|167978|167888|167742.6|167652.6|168084.2|167977|167574.8|167484.8|9305
1599156000000|2020-09-03 18:00:00|167742.5|167652.5|167618.8|167528.8|167806.6|167716.6|167346.4|167233|9080
1599159600000|2020-09-03 19:00:00|167620.5|167530.5|167639.6|167509.6|167709.8|167579.8|167332.8|167217.5|9211
1599163200000|2020-09-03 20:00:00|167633.8|167503.8|167362.5|167232.5|167633.8|167503.8|167306.2|167176.2|5360
1599166800000|2020-09-03 21:00:00|167504.6|167241.6|167619|167356|167676|167413|167382.9|167222.5|1840
1599170400000|2020-09-03 22:00:00|167612.6|167349.6|167699|167436|167979.8|167716.8|167169.3|166906.3|5415
1599174000000|2020-09-03 23:00:00|167683.6|167420.6|167785|167529.9|167830.1|167567.1|167474|167253.1|5023
1599177600000|2020-09-04 00:00:00|167791.4|167529.5|167489.4|167359.4|167817.5|167557.1|167364|167150|5063
1599181200000|2020-09-04 01:00:00|167529.6|167327.9|167363.4|167100.4|167571.3|167382.9|167251.5|167051.4|4613
1599184800000|2020-09-04 02:00:00|167371.7|167108.7|167640.7|167407.4|167662.5|167480.3|167227.4|166981.5|5136
1599188400000|2020-09-04 03:00:00|167634.2|167422.9|167406.2|167276.2|167836.2|167641.5|167379.3|167172.8|4514
1599192000000|2020-09-04 04:00:00|167409.1|167279.1|167328.1|167198.1|167489.4|167317.3|167311.7|167122.3|4650
1599195600000|2020-09-04 05:00:00|167330.2|167200.2|167378.8|167248.8|167468.6|167338.6|167241.9|167111.9|4851
1599199200000|2020-09-04 06:00:00|167374.2|167244.2|167873.7|167743.7|167983|167853|167324.4|167204.5|6911
1599202800000|2020-09-04 07:00:00|167873.2|167743.2|167185.4|167095.4|168325.5|168233.1|167026.5|166936.5|9141
1599206400000|2020-09-04 08:00:00|167185|167095|166432.6|166342.6|167263.4|167173.4|166266.4|166176.4|8314
1599210000000|2020-09-04 09:00:00|166432.4|166342.4|166368.9|166278.9|166704.2|166614.2|166316.8|166226.8|7318
1599213600000|2020-09-04 10:00:00|166368.8|166278.8|165659.8|165569.8|166382.1|166292.1|165638.7|165548.7|8795
1599217200000|2020-09-04 11:00:00|165659.4|165569.4|166194.5|166104.5|166266.9|166176.9|165557.6|165467.6|10078
1599220800000|2020-09-04 12:00:00|166198.4|166108.4|165949|165819|166252.2|166162.2|165575.7|165445.7|12406
1599224400000|2020-09-04 13:00:00|165944.7|165814.7|166573.1|166483.1|166704.8|166614.8|165767.7|165646.6|12779
1599228000000|2020-09-04 14:00:00|166575.3|166485.3|166277.1|166187.1|166780.7|166690.7|166156.8|166056.2|13572
1599231600000|2020-09-04 15:00:00|166272.8|166182.8|166088.2|165998.2|166732.5|166636.1|166049.7|165936.6|13019
1599235200000|2020-09-04 16:00:00|166089.6|165999.6|166058.2|165968.2|166395.8|166303.4|165883.1|165769.3|11304
1599238800000|2020-09-04 17:00:00|166056.5|165966.5|165979.6|165889.6|166305.7|166215.7|165913.6|165809.9|10788
1599242400000|2020-09-04 18:00:00|165980.9|165890.9|165713.2|165583.2|166092.2|165996.4|165661.6|165556.6|11283
1599246000000|2020-09-04 19:00:00|165712.3|165582.3|165837.2|165707.2|165896.7|165766.7|165691.3|165571.9|11522
1599249600000|2020-09-04 20:00:00|165836.6|165706.6|165988.8|165739.1|166344.5|166081.5|165798|165668|4485
1599422400000|2020-09-06 20:00:00|166129.5|165816.5|166129.5|165816.5|166129.5|165816.5|166129.5|165816.5|1
1599426000000|2020-09-06 21:00:00|166085.1|165767.1|166055.6|165792.6|166330.8|166067.8|165961.3|165682.9|1960
1599429600000|2020-09-06 22:00:00|166047.7|165784.7|166199.4|165936.4|166361.6|166098.6|165848.6|165585.6|4004
1599433200000|2020-09-06 23:00:00|166091|165961|166313.7|166183.7|166538.3|166277.3|166068|165901.5|4383
1599436800000|2020-09-07 00:00:00|166316.4|166186.4|166074.4|165944.4|166416.1|166215|165923.1|165734|5215
1599440400000|2020-09-07 01:00:00|166077.8|165947.8|166040.6|165910.6|166203.8|165999.8|165916.2|165730.6|4338
1599444000000|2020-09-07 02:00:00|166041.6|165911.6|166002.6|165872.6|166133.1|165963.1|165951.3|165819.2|3816
1599447600000|2020-09-07 03:00:00|165995|165865|165970.6|165840.6|166092.7|165921.9|165913.5|165728.3|3863
1599451200000|2020-09-07 04:00:00|165973.3|165843.3|165967.3|165837.3|166095.5|165920|165885.1|165710.6|4065
1599454800000|2020-09-07 05:00:00|165968.1|165838.1|166512.4|166382.4|166602.9|166494.6|165944|165814|4811
1599458400000|2020-09-07 06:00:00|166513.8|166383.8|166593.5|166463.5|167010.9|166880.9|166465.8|166335.8|8415
1599462000000|2020-09-07 07:00:00|166603|166473|166270.6|166180.6|166832|166717.3|166112.2|166006.2|9457
1599465600000|2020-09-07 08:00:00|166272|166182|166743|166653|166749.7|166659.7|166228.8|166138.8|7813
1599469200000|2020-09-07 09:00:00|166744.8|166654.8|166965.7|166875.7|167136|167046|166678.2|166588.2|7586
1599472800000|2020-09-07 10:00:00|166965.9|166875.9|167525.6|167435.6|167742.1|167652.1|166965.9|166875.9|8961
1599476400000|2020-09-07 11:00:00|167523.8|167433.8|167123.9|167033.9|167727.6|167637.6|167122.5|167032.5|8410
1599480000000|2020-09-07 12:00:00|167125.3|167035.3|167469.1|167379.1|167530.3|167440.3|167118.3|167028.3|7887
1599483600000|2020-09-07 13:00:00|167470.2|167380.2|167383.1|167293.1|167633.2|167543.2|167262.6|167172.6|8026
1599487200000|2020-09-07 14:00:00|167382.1|167292.1|167403.4|167313.4|167587.5|167497.5|167196.4|167106.4|7823
1599490800000|2020-09-07 15:00:00|167403.8|167313.8|167497.2|167407.2|167529.3|167439.3|167288.6|167198.6|5645
1599494400000|2020-09-07 16:00:00|167499.7|167409.7|167316.8|167226.8|167596.5|167506.5|167276|167186|4894
1599498000000|2020-09-07 17:00:00|167312.7|167222.7|167309.8|167219.8|167396.9|167306.9|167247.8|167157.8|5215
1599501600000|2020-09-07 18:00:00|167311.5|167221.5|167470.9|167340.9|167541.7|167398.5|167306.6|167216.6|3588
1599505200000|2020-09-07 19:00:00|167420.8|167290.8|167419.5|167289.5|167533.8|167368.4|167350.4|167218.8|3275
1599508800000|2020-09-07 20:00:00|167421.5|167291.5|167535.6|167272.6|167594.6|167383|167392.5|167223.3|2005
1599512400000|2020-09-07 21:00:00|167537|167274|167497|167234|167602|167339|167458.6|167195.6|1749
1599516000000|2020-09-07 22:00:00|167487.3|167224.3|167483|167220|167579.7|167316.7|167441.7|167178.7|3705
1599519600000|2020-09-07 23:00:00|167503.6|167240.6|167268.6|167005.6|167527.8|167316.1|167152.6|166963.8|4640
1599523200000|2020-09-08 00:00:00|167277|167033.6|167284.1|167154.1|167348.5|167164.8|167146.9|166937.7|3886
1599526800000|2020-09-08 01:00:00|167280.4|167150.4|167437.7|167307.7|167563|167362.5|167244.4|167087.6|3868
1599530400000|2020-09-08 02:00:00|167438.5|167308.5|167502.2|167372.2|167576.9|167381.4|167360.7|167164.5|4117
1599534000000|2020-09-08 03:00:00|167507.4|167377.4|167556.9|167426.9|167641.1|167511.1|167435.9|167259.3|3703
1599537600000|2020-09-08 04:00:00|167584.6|167377.1|167565.9|167435.9|167642.4|167467.2|167539.5|167362|3598
1599541200000|2020-09-08 05:00:00|167571.9|167441.9|167402.7|167272.7|167616.5|167500.3|167399.1|167269.1|3696
1599544800000|2020-09-08 06:00:00|167397.9|167267.9|167291.2|167161.2|167457.4|167367.4|166985.5|166877.7|7961
1599548400000|2020-09-08 07:00:00|167273.3|167183.3|167793.7|167703.7|168107.1|168017.1|167092.5|167002.5|6811
1599552000000|2020-09-08 08:00:00|167798.8|167708.8|168503|168413|168652.6|168562.6|167729|167639|8062
1599555600000|2020-09-08 09:00:00|168508.9|168418.9|168656.6|168566.6|168925.2|168835.2|168158.6|168068.6|10300
1599559200000|2020-09-08 10:00:00|168663.3|168533.3|168907.4|168817.4|169357.7|169267.7|168637.8|168529.1|9507
1599562800000|2020-09-08 11:00:00|168913.1|168823.1|169417|169327|169699.9|169609.9|168905.5|168815.5|9470
1599566400000|2020-09-08 12:00:00|169416.9|169326.9|169695.3|169605.3|170077.8|169987.8|169358.2|169268.2|11400
1599570000000|2020-09-08 13:00:00|169688|169598|169405.6|169315.6|169979.8|169861|169228.5|169128.9|11974
1599573600000|2020-09-08 14:00:00|169406.6|169316.6|169083.5|168993.5|169587.7|169497.7|168958.2|168868.2|11984
1599577200000|2020-09-08 15:00:00|169083.2|168993.2|169629.7|169539.7|169881.3|169791.3|169047.9|168957.9|11483
1599580800000|2020-09-08 16:00:00|169631.3|169541.3|168961.2|168871.2|169635.2|169545.2|168801.1|168711.1|11371
1599584400000|2020-09-08 17:00:00|168984.2|168894.2|168941.7|168851.7|169220.4|169118.8|168666.1|168576.1|9399
1599588000000|2020-09-08 18:00:00|168941.6|168851.6|169225.4|169135.4|169311.5|169218.2|168819|168710.7|11120
1599591600000|2020-09-08 19:00:00|169250.5|169120.5|169433.8|169303.8|169528.3|169398.3|169210.6|169080.6|11007
1599595200000|2020-09-08 20:00:00|169436.9|169306.9|169472.7|169342.7|169551.8|169393.2|169361.3|169239.8|5088
1599598800000|2020-09-08 21:00:00|169472.6|169342.6|169691.6|169428.6|169789.3|169526.3|169354.7|169091.7|2586
1599602400000|2020-09-08 22:00:00|169707.9|169444.9|169907.9|169644.9|170134.1|169871.1|169692.9|169429.9|4848
1599606000000|2020-09-08 23:00:00|169931|169668|170038.7|169775.7|170083.9|169820.9|169838.4|169595.3|4195
1599609600000|2020-09-09 00:00:00|170043.4|169780.4|169777.3|169570.9|170095.3|169854.5|169674.7|169464.1|5602
1599613200000|2020-09-09 01:00:00|169778.3|169569.1|169804.7|169589.3|169956.5|169742.9|169701.4|169494.3|4107
1599616800000|2020-09-09 02:00:00|169831.9|169568.9|169980.4|169718.4|169999.9|169804.5|169778.8|169557.4|3623
1599620400000|2020-09-09 03:00:00|169980.5|169717.5|169469.4|169339.4|169980.5|169782.8|169437.5|169253.1|4244
1599624000000|2020-09-09 04:00:00|169477.7|169347.7|169489.6|169359.6|169611.1|169420.2|169465.3|169276.3|3478
1599627600000|2020-09-09 05:00:00|169502.1|169372.1|169534.6|169404.6|169614.5|169484.5|169439.7|169264.8|4351
1599631200000|2020-09-09 06:00:00|169533.5|169403.5|169759.2|169629.2|170129.4|169999.4|169358.8|169228.8|7793
1599634800000|2020-09-09 07:00:00|169760.2|169630.2|168643.8|168553.8|169866.6|169757.6|168611.8|168513.1|8884
1599638400000|2020-09-09 08:00:00|168643.5|168553.5|168561.2|168471.2|168688.6|168574.3|168246|168139.9|9384
1599642000000|2020-09-09 09:00:00|168560.4|168470.4|168048.1|167958.1|168711.5|168621.5|167979.7|167889.7|8919
1599645600000|2020-09-09 10:00:00|168046.3|167956.3|167933.3|167843.3|168084.2|167994.2|167751.7|167661.7|8583
1599649200000|2020-09-09 11:00:00|167922.8|167832.8|167760.6|167670.6|168019.6|167929.6|167360.4|167270.4|9892
1599652800000|2020-09-09 12:00:00|167760|167670|167144.2|167014.2|167760.8|167670.8|167027.9|166908.6|10626
1599656400000|2020-09-09 13:00:00|167139.1|167009.1|166774.7|166684.7|167213.1|167123.1|166609.8|166519.8|11161
1599660000000|2020-09-09 14:00:00|166778.3|166688.3|166258.8|166168.8|166853.7|166763.7|166007.4|165917.4|11046
1599663600000|2020-09-09 15:00:00|166251.3|166161.3|166488.4|166398.4|166561.9|166471.9|165840.9|165750.9|9889
1599667200000|2020-09-09 16:00:00|166488.6|166398.6|166636.2|166546.2|166681.3|166591.3|166340.8|166250.8|7150
1599670800000|2020-09-09 17:00:00|166637.5|166547.5|166431.6|166301.6|166639|166547.5|166302.8|166175.3|7858
1599674400000|2020-09-09 18:00:00|166431.4|166301.4|166365.8|166275.8|166530.5|166432.9|166244.2|166116.8|7441
1599678000000|2020-09-09 19:00:00|166366.3|166276.3|166327.6|166237.6|166439.2|166341.1|166167|166055.5|7829
1599681600000|2020-09-09 20:00:00|166314.7|166224.7|166161.9|166031.9|166338.6|166248.6|166122.4|165944|3990
1599685200000|2020-09-09 21:00:00|166182.6|165922.9|166399.8|166136.8|166613.5|166350.5|166085.6|165822.6|2006
1599688800000|2020-09-09 22:00:00|166392.2|166129.2|166328.5|166065.5|166486.5|166223.5|166077.5|165814.5|3561
1599692400000|2020-09-09 23:00:00|166282.6|166019.6|166374.4|166111.4|166412.5|166228.3|166216.5|165953.5|7581
1599696000000|2020-09-10 00:00:00|166358.3|166095.3|166369.7|166106.7|166405.8|166218.9|166259.4|165996.4|8399
1599699600000|2020-09-10 01:00:00|166370.1|166107.1|166333.4|166203.4|166434.9|166264.1|166303.3|166064.5|4435
1599703200000|2020-09-10 02:00:00|166334.7|166204.7|166703.5|166573.5|166861.5|166694.5|166332.1|166163.3|5854
1599706800000|2020-09-10 03:00:00|166703|166573|166762.6|166546.3|166817.6|166639|166656.8|166464|3887
1599710400000|2020-09-10 04:00:00|166760|166546.7|166691.4|166561.4|166793|166605.3|166645.6|166454.9|3477
1599714000000|2020-09-10 05:00:00|166692.9|166562.9|166614.7|166484.7|166728.2|166598.2|166591.9|166461.9|5376
1599717600000|2020-09-10 06:00:00|166619.9|166489.9|166349.6|166219.6|166662.8|166543.8|165996.7|165906.7|7815
1599721200000|2020-09-10 07:00:00|166347.1|166217.1|166736|166646|166833.5|166743.5|166289.3|166199.3|9269
1599724800000|2020-09-10 08:00:00|166734.9|166644.9|166457.8|166327.8|167151.1|167061.1|166337.8|166247.8|8165
1599728400000|2020-09-10 09:00:00|166459.5|166329.5|167237.8|167147.8|167966.3|167859.2|166455.1|166325.1|8506
1599732000000|2020-09-10 10:00:00|167235.6|167145.6|167386.4|167256.4|167853.5|167763.5|166980.2|166890.2|9062
1599735600000|2020-09-10 11:00:00|167384.2|167254.2|167546.7|167456.7|167807.6|167717.6|167174.5|167084.5|9161
1599739200000|2020-09-10 12:00:00|167549.4|167459.4|167424.1|167334.1|168361.5|168263.8|167235.5|167140.6|11713
1599742800000|2020-09-10 13:00:00|167451.9|167321.9|167282.2|167192.2|167459.4|167369.4|166546|166456|11088
1599746400000|2020-09-10 14:00:00|167282.3|167192.3|168485.9|168395.9|168493.8|168403.8|167198.6|167108.6|10932
1599750000000|2020-09-10 15:00:00|168477.6|168387.6|168816.8|168726.8|168927.8|168837.8|168386.8|168296.8|11373
1599753600000|2020-09-10 16:00:00|168815.7|168725.7|168970.9|168840.9|169250.6|169160.6|168491.4|168401.4|11115
1599757200000|2020-09-10 17:00:00|168972|168842|168736.3|168646.3|168972|168873.1|168680.3|168590.3|9334
1599760800000|2020-09-10 18:00:00|168736.1|168646.1|168875.3|168785.3|169182|169063.6|168713.1|168623.1|10612
1599764400000|2020-09-10 19:00:00|168875|168785|169311.9|169221.9|169347|169257|168806.9|168682.9|10305
1599768000000|2020-09-10 20:00:00|169312.3|169222.3|169130.5|169000.5|169409.2|169286.5|169039.2|168822.1|8356
1599771600000|2020-09-10 21:00:00|169151.7|168888.7|169118.6|168855.6|169249.5|168986.5|169039.8|168776.8|2173
1599775200000|2020-09-10 22:00:00|169117.6|168854.6|168934.3|168671.3|169193.4|168930.4|168890.4|168627.4|5576
1599778800000|2020-09-10 23:00:00|168985.5|168728.2|169039.8|168777.7|169109.6|168846.6|168856|168614.1|5193
1599782400000|2020-09-11 00:00:00|168986.5|168723.5|168843.5|168713.5|168996.3|168816.2|168592.4|168381|5222
1599786000000|2020-09-11 01:00:00|168840.7|168710.7|168765.9|168635.9|168902.7|168716.8|168689.2|168516.8|4119
1599789600000|2020-09-11 02:00:00|168748.7|168618.7|168754.5|168624.5|168812.3|168653.4|168693.3|168497|4189
1599793200000|2020-09-11 03:00:00|168749.5|168619.5|168766.5|168636.5|168822|168653.2|168698.9|168537.5|3634
1599796800000|2020-09-11 04:00:00|168763.1|168633.1|168666.9|168536.9|168770.8|168640.8|168616.7|168422.7|3912
1599800400000|2020-09-11 05:00:00|168687.5|168557.5|168493.3|168363.3|168732.7|168602.7|168478|168348|5304
1599804000000|2020-09-11 06:00:00|168483.4|168353.4|168220.6|168130.6|168542.8|168430|168064.3|167974.3|8356
1599807600000|2020-09-11 07:00:00|168226.4|168096.4|167786.5|167696.5|168239.8|168147.1|167604.7|167514.7|9143
1599811200000|2020-09-11 08:00:00|167787.3|167697.3|167545.8|167455.8|167799.5|167709.5|167320.7|167230.7|8609
1599814800000|2020-09-11 09:00:00|167550.5|167460.5|167870.6|167780.6|167889.8|167799.8|167346.9|167256.9|9164
1599818400000|2020-09-11 10:00:00|167872.3|167782.3|167331.1|167241.1|167904.7|167814.7|167277.4|167187.4|8503
1599822000000|2020-09-11 11:00:00|167330.8|167240.8|167735.1|167645.1|167824.6|167734.6|167322.2|167232.2|8508
1599825600000|2020-09-11 12:00:00|167737.8|167647.8|167585.3|167495.3|167859.9|167769.9|167483.5|167393.5|9207
1599829200000|2020-09-11 13:00:00|167589.6|167499.6|167327|167237|167684.1|167594.1|167123.5|167033.5|10901
1599832800000|2020-09-11 14:00:00|167331.2|167241.2|167413.8|167323.8|167802.1|167712.1|167318.4|167228.4|11417
1599836400000|2020-09-11 15:00:00|167425.3|167335.3|167488.1|167398.1|167606.2|167516.2|167275.5|167185.5|9670
1599840000000|2020-09-11 16:00:00|167488|167398|167441.3|167351.3|167498.2|167408.2|167186.3|167096.3|8774
1599843600000|2020-09-11 17:00:00|167439.9|167349.9|167812.7|167722.7|167881.2|167791.2|167359.9|167269.9|9314
1599847200000|2020-09-11 18:00:00|167809.2|167719.2|167525|167435|167826.3|167736.3|167421|167331|8158
1599850800000|2020-09-11 19:00:00|167539.3|167449.3|167555|167425|167604.3|167480.5|167313.4|167183.4|7409
1599854400000|2020-09-11 20:00:00|167557.7|167427.7|167610.4|167363.7|167802.5|167672.5|167492|167262.8|3263
1600027200000|2020-09-13 20:00:00|167658.8|167340.8|167563.4|167245.4|167658.8|167340.8|167563.4|167245.4|44
1600030800000|2020-09-13 21:00:00|167538.4|167270.4|167725.3|167325.3|167825.2|167482.4|167510.4|167176.5|1372
1600034400000|2020-09-13 22:00:00|167725.1|167325.1|167530.9|167130.9|167725.1|167325.1|167250.3|166850.3|8674
1600038000000|2020-09-13 23:00:00|167533.2|167133.2|167491.9|167091.9|167551.8|167151.8|167277.7|166898.9|13260
1600041600000|2020-09-14 00:00:00|167492.1|167092.1|167440.4|167234.6|167610.3|167323.5|167286.5|166886.5|6516
1600045200000|2020-09-14 01:00:00|167438.5|167237|167192.3|167062.3|167532|167290.2|167187.7|166900|4946
1600048800000|2020-09-14 02:00:00|167196.7|167066.7|167205.8|167075.8|167276.7|167114|167117|166964.2|4036
1600052400000|2020-09-14 03:00:00|167201.8|167071.8|167098.6|166968.6|167228|167098|167048.5|166821.4|3216
1600056000000|2020-09-14 04:00:00|167098.9|166968.9|167096.5|166966.5|167197|167021.2|167044.8|166847.4|3045
1600059600000|2020-09-14 05:00:00|167097.6|166967.6|167013.2|166883.2|167109.4|166991.4|166926.8|166819.1|3263
1600063200000|2020-09-14 06:00:00|167013.5|166883.5|166926|166836|167064.3|166965.6|166662.8|166560.4|7455
1600066800000|2020-09-14 07:00:00|166927.4|166837.4|166345.5|166255.5|166948.5|166858.5|166242.1|166152.1|9003
1600070400000|2020-09-14 08:00:00|166344.9|166254.9|166660.3|166570.3|166765.3|166675.3|166126.5|166036.5|9633
1600074000000|2020-09-14 09:00:00|166662.6|166572.6|166891.6|166801.6|167150.4|167060.4|166311.6|166221.6|9685
1600077600000|2020-09-14 10:00:00|166890.9|166800.9|166824.7|166734.7|166925|166835|166660.7|166570.7|9125
1600081200000|2020-09-14 11:00:00|166822|166732|166689.9|166599.9|167126.4|167036.4|166561.3|166471.3|8272
1600084800000|2020-09-14 12:00:00|166689.2|166599.2|166657.1|166567.1|167022.8|166932.8|166610.6|166520.6|9288
1600088400000|2020-09-14 13:00:00|166659.3|166569.3|167265.1|167175.1|167294.5|167204.5|166570|166480|10791
1600092000000|2020-09-14 14:00:00|167263.7|167173.7|166898.4|166808.4|167334.3|167244.3|166407.7|166317.7|10760
1600095600000|2020-09-14 15:00:00|166898|166808|166886.8|166796.8|166929.7|166839.7|166622.9|166529.1|9315
1600099200000|2020-09-14 16:00:00|166885|166795|166750.1|166660.1|166892.8|166802.8|166591.9|166501.9|7166
1600102800000|2020-09-14 17:00:00|166750.4|166660.4|166632.9|166542.9|166887.4|166797.4|166618.5|166522.3|7294
1600106400000|2020-09-14 18:00:00|166632.8|166542.8|166630.8|166500.8|166822.3|166709.9|166560.7|166457.3|7681
1600110000000|2020-09-14 19:00:00|166628.9|166498.9|166840.4|166710.4|166851.9|166721.9|166628.1|166498.1|8134
1600113600000|2020-09-14 20:00:00|166840.5|166710.5|166730.6|166600.6|166840.5|166732.2|166663.1|166457.3|3672
1600117200000|2020-09-14 21:00:00|166741.8|166611.8|166731.8|166331.8|166965.2|166611.8|166537.9|166269.5|1639
1600120800000|2020-09-14 22:00:00|166731.3|166362.2|166720.1|166391.4|166811.8|166571.4|166604.4|166249.5|4000
1600124400000|2020-09-14 23:00:00|166724.1|166392.9|166705.6|166505.3|166806.8|166563.3|166568.9|166265.6|3534
1600128000000|2020-09-15 00:00:00|166703.7|166495.9|166906.1|166776.1|167066.7|166871.1|166667.9|166487.8|5043
1600131600000|2020-09-15 01:00:00|166906.3|166776.3|166563.4|166433.4|166996|166835.5|166544|166378|4091
1600135200000|2020-09-15 02:00:00|166562.6|166432.6|166346|166216|166618.7|166436.2|166316.5|166124.2|3750
1600138800000|2020-09-15 03:00:00|166344.8|166214.8|166303.4|166173.4|166349.7|166223.2|166280.5|166150.5|3371
1600142400000|2020-09-15 04:00:00|166305.7|166175.7|166309.7|166179.7|166360.4|166197.6|166239.3|166071|3110
1600146000000|2020-09-15 05:00:00|166309.9|166179.9|166225.5|166095.5|166311.5|166181.5|165990.1|165860.1|5134
1600149600000|2020-09-15 06:00:00|166228.8|166098.8|165843.4|165753.4|166425.1|166317.2|165635.7|165510.6|8004
1600153200000|2020-09-15 07:00:00|165876.4|165746.4|166182.8|166092.8|166465.6|166375.6|165684.2|165594.2|9468
1600156800000|2020-09-15 08:00:00|166183|166093|166320.8|166230.8|166431.4|166341.4|165988|165898|7610
1600160400000|2020-09-15 09:00:00|166322.2|166232.2|166109.1|166019.1|166336.3|166246.3|165841.2|165751.2|7834
1600164000000|2020-09-15 10:00:00|166108.1|166018.1|164489.2|164399.2|166112.3|166022.3|164449.8|164359.8|8293
1600167600000|2020-09-15 11:00:00|164489.4|164399.4|164634.2|164544.2|164827.3|164737.3|164285.3|164195.3|9001
1600171200000|2020-09-15 12:00:00|164627.9|164537.9|164791.5|164701.5|164938.8|164848.8|164398.2|164308.2|9526
1600174800000|2020-09-15 13:00:00|164789.2|164699.2|164966.6|164876.6|165144.6|165054.6|164320.1|164230.1|9402
1600178400000|2020-09-15 14:00:00|164958.7|164868.7|164356.3|164266.3|165218.4|165128.4|164263.4|164173.4|10214
1600182000000|2020-09-15 15:00:00|164354.8|164264.8|164276.2|164186.2|164458.6|164368.6|164120|164030|8529
1600185600000|2020-09-15 16:00:00|164277.1|164187.1|164556.2|164466.2|164605|164515|164208.5|164118.5|7117
1600189200000|2020-09-15 17:00:00|164555.4|164465.4|164238.7|164148.7|164600.5|164510.5|164186.4|164096.4|6643
1600192800000|2020-09-15 18:00:00|164240.4|164150.4|164092.2|164002.2|164415.8|164300.1|164084.5|163994.5|6205
1600196400000|2020-09-15 19:00:00|164093.3|164003.3|164061.5|163931.5|164209.4|164097.1|163982.6|163890.6|6098
1600200000000|2020-09-15 20:00:00|164059.4|163929.4|164635.8|164505.8|164718|164581.4|164036.1|163929.4|4606
1600203600000|2020-09-15 21:00:00|164676.3|164276.3|164542.7|164142.7|164794.9|164394.9|164390.5|163990.5|2329
1600207200000|2020-09-15 22:00:00|164521.5|164121.5|164687.8|164287.8|164767.7|164422|164498.2|164098.2|5459
1600210800000|2020-09-15 23:00:00|164655.8|164255.8|164616.6|164360.7|164730.7|164428|164440.9|164040.9|8126
1600214400000|2020-09-16 00:00:00|164641.2|164396.8|164723.3|164593.3|164925.2|164726.1|164577.4|164355.7|3947
1600218000000|2020-09-16 01:00:00|164719.3|164589.3|164447|164317|164798.5|164629.4|164440.5|164310.5|4623
1600221600000|2020-09-16 02:00:00|164447.2|164317.2|164306.5|164176.5|164498.2|164325.7|164297.9|164147|4008
1600225200000|2020-09-16 03:00:00|164305.3|164175.3|164209.1|164079.1|164315.4|164185.4|164163.5|164019.7|3623
1600228800000|2020-09-16 04:00:00|164210.1|164080.1|164182.9|164052.9|164324.7|164090.1|164119.3|163989.3|3183
1600232400000|2020-09-16 05:00:00|164182.3|164052.3|164533.7|164403.7|164571|164441|164149.3|164019.3|4020
1600236000000|2020-09-16 06:00:00|164533.9|164403.9|164275.4|164185.4|164728.7|164613.1|164161.2|164071.2|8558
1600239600000|2020-09-16 07:00:00|164270.8|164180.8|164285.5|164195.5|164421.1|164331.1|163781.6|163691.6|9423
1600243200000|2020-09-16 08:00:00|164285.4|164195.4|163740.1|163650.1|164423.1|164333.1|163575.3|163485.3|8273
1600246800000|2020-09-16 09:00:00|163734.4|163644.4|163383|163293|163801|163711|163093.5|163003.5|8372
1600250400000|2020-09-16 10:00:00|163380.3|163290.3|162749.4|162619.4|163417.8|163327.8|162626.5|162524.5|8784
1600254000000|2020-09-16 11:00:00|162777.6|162647.6|162872.9|162782.9|163183.2|163093.2|162714.6|162602.5|8301
1600257600000|2020-09-16 12:00:00|162874.9|162784.9|163291.7|163201.7|163473.7|163381.6|162867.5|162777.5|9835
1600261200000|2020-09-16 13:00:00|163291.8|163201.8|163182.5|163092.5|163685.1|163595.1|163126.9|163036.9|10070
1600264800000|2020-09-16 14:00:00|163179.2|163089.2|162845.2|162755.2|163358.9|163268.9|162809.9|162719.9|10191
1600268400000|2020-09-16 15:00:00|162846.6|162756.6|163152.9|163062.9|163171.4|163081.4|162822.3|162732.3|10331
1600272000000|2020-09-16 16:00:00|163156|163066|163070.2|162980.2|163169.3|163079.3|163010.3|162920.3|9619
1600275600000|2020-09-16 17:00:00|163070.1|162980.1|163041.3|162641.3|163075|162985|162760.3|162513|9093
1600279200000|2020-09-16 18:00:00|163002.5|162602.5|163393|163263|163658.8|163528.8|162142.8|162016.5|11802
1600282800000|2020-09-16 19:00:00|163394.4|163264.4|163405.4|163275.4|163690|163560|162671.2|162496.4|11548
1600286400000|2020-09-16 20:00:00|163402.2|163272.2|162750.6|162350.6|163402.2|163272.2|162692.5|162292.5|4968
1600290000000|2020-09-16 21:00:00|162722.1|162322.1|163073.2|162673.2|163122.2|162722.2|162690.7|162290.7|3432
1600293600000|2020-09-16 22:00:00|163108.6|162708.6|163059|162659|163128.7|162728.7|162940.1|162540.1|5122
1600297200000|2020-09-16 23:00:00|163058.5|162658.5|163203.2|162803.2|163203.2|162803.2|162961.3|162561.3|6584
1600300800000|2020-09-17 00:00:00|163192.7|162792.7|163399.7|163269.7|163560.4|163341|163074.7|162783.9|4853
1600304400000|2020-09-17 01:00:00|163400.2|163270.2|163690.1|163485|163941.7|163639|163236.3|163067.4|5304
1600308000000|2020-09-17 02:00:00|163690.3|163484.9|163868.4|163738.4|163940|163743.6|163609.7|163423.8|4561
1600311600000|2020-09-17 03:00:00|163867.2|163737.2|164176.2|164046.2|164268.9|164093.5|163856.2|163679.8|5943
1600315200000|2020-09-17 04:00:00|164207.1|164003.5|164222|164092|164283.8|164106.9|164126.1|163938.3|4315
1600318800000|2020-09-17 05:00:00|164230.4|164100.4|163775.2|163645.2|164266.6|164100.4|163717.9|163587.9|5032
1600322400000|2020-09-17 06:00:00|163770.2|163640.2|163836.7|163706.7|164557.1|164427.1|163701.8|163571.8|9569
1600326000000|2020-09-17 07:00:00|163814.1|163684.1|163779.7|163689.7|163896.3|163806.3|163310.6|163205.5|10173
1600329600000|2020-09-17 08:00:00|163780.3|163690.3|163630.2|163540.2|163988|163898|163528|163438|9019
1600333200000|2020-09-17 09:00:00|163632.8|163542.8|163435|163345|163884.8|163794.8|163407.9|163317.9|7555
1600336800000|2020-09-17 10:00:00|163436.8|163346.8|163673.9|163583.9|163746.7|163656.7|163367|163277|7536
1600340400000|2020-09-17 11:00:00|163672.1|163582.1|163247.5|163157.5|163975.3|163885.3|163211.3|163121.3|9383
1600344000000|2020-09-17 12:00:00|163247.8|163157.8|163545.1|163455.1|163694.8|163604.8|163247.8|163157.8|9592
1600347600000|2020-09-17 13:00:00|163545|163415|162844.1|162754.1|164110.7|163980.7|162732.2|162602.2|10810
1600351200000|2020-09-17 14:00:00|162843.5|162753.5|162400.2|162310.2|162898.6|162807.6|161908.5|161778.5|10628
1600354800000|2020-09-17 15:00:00|162404.3|162314.3|162512.2|162422.2|162530.7|162440.7|162210.3|162120.3|10249
1600358400000|2020-09-17 16:00:00|162511.4|162421.4|162258.6|162168.6|162664.8|162574.8|162181|162091|9472
1600362000000|2020-09-17 17:00:00|162259.2|162169.2|162080.5|161950.5|162452.1|162362.1|162063.7|161942.8|8245
1600365600000|2020-09-17 18:00:00|162080.6|161950.6|162168.6|162078.6|162337|162247|161613.4|161523.4|7448
1600369200000|2020-09-17 19:00:00|162172.9|162082.9|161807.1|161717.1|162387|162297|161790.5|161700.5|8813
1600372800000|2020-09-17 20:00:00|161794.4|161704.4|161703.8|161500.1|161820.6|161730.6|161586|161367.7|3661
1600376400000|2020-09-17 21:00:00|161907.9|161507.9|161986.8|161586.8|162110|161710|161792|161462.5|1573
1600380000000|2020-09-17 22:00:00|161987.3|161587.3|161852.4|161514.1|162361.4|161961.4|161802.6|161474.4|3032
1600383600000|2020-09-17 23:00:00|161859.2|161510.9|161815.5|161544.2|161939.5|161688.6|161709.7|161412.2|3676
1600387200000|2020-09-18 00:00:00|161802.8|161548.8|162008.2|161808|162152|161980.9|161671.3|161454.9|4802
1600390800000|2020-09-18 01:00:00|161940.6|161810.6|161898.3|161690.1|162088.6|161869.1|161827|161599.4|4415
1600394400000|2020-09-18 02:00:00|161902.6|161685.2|161895.9|161765.9|162119.4|161917.5|161821.3|161535.1|4118
1600398000000|2020-09-18 03:00:00|161941.8|161721.5|161937.1|161807.1|162106.8|161927.6|161763.2|161527.9|3883
1600401600000|2020-09-18 04:00:00|161928.6|161798.6|161890.1|161760.1|162124.9|161860.7|161853.3|161604.7|3172
1600405200000|2020-09-18 05:00:00|161917.8|161711.9|162014.5|161884.5|162187.5|162057.5|161880|161711.1|4211
1600408800000|2020-09-18 06:00:00|162016.9|161886.9|161243.7|161153.7|162021.2|161891.2|161139.6|161049.6|8063
1600412400000|2020-09-18 07:00:00|161267.2|161177.2|161896.8|161806.8|161928.4|161838.4|161115|161025|8195
1600416000000|2020-09-18 08:00:00|161897|161807|161377.8|161287.8|161979.6|161889.6|161289.5|161199.5|8380
1600419600000|2020-09-18 09:00:00|161372.1|161282.1|161373.5|161283.5|161580.3|161490.3|161116.6|161018.6|7832
1600423200000|2020-09-18 10:00:00|161369.5|161279.5|161123.7|161033.7|161506.7|161416.7|161112.3|161022.3|7648
1600426800000|2020-09-18 11:00:00|161124.5|161034.5|161474.4|161384.4|161765.9|161675.9|160880.3|160790.3|8975
1600430400000|2020-09-18 12:00:00|161472.2|161382.2|161595|161505|162035.2|161945.2|161394.3|161304.3|9109
1600434000000|2020-09-18 13:00:00|161597.6|161507.6|162562.8|162472.8|162676.2|162586.2|161525.7|161435.7|9834
1600437600000|2020-09-18 14:00:00|162583.3|162453.3|162685.4|162595.4|162741.3|162651.3|162095.6|162005.6|11280
1600441200000|2020-09-18 15:00:00|162687.8|162597.8|162340.8|162250.8|162806.1|162716.1|162265.4|162175.4|10888
1600444800000|2020-09-18 16:00:00|162338.8|162248.8|162499.3|162409.3|162537.5|162447.5|162187.4|162097.4|10337
1600448400000|2020-09-18 17:00:00|162499.1|162409.1|162983.7|162893.7|163212.9|163096.4|162434.8|162344.8|9197
1600452000000|2020-09-18 18:00:00|162983.5|162893.5|162915.1|162825.1|163039.1|162949.1|162884.1|162794.1|8572
1600455600000|2020-09-18 19:00:00|162913.2|162823.2|163046.3|162916.3|163049.3|162940|162853.9|162749.9|7919
1600459200000|2020-09-18 20:00:00|163043|162913|163341.7|163211.7|163478.8|163246.5|163023.3|162893.3|2948
1600632000000|2020-09-20 20:00:00|163092.5|162708.9|163026.2|162846.2|163130.8|162856.7|162948.5|162597.5|20
1600635600000|2020-09-20 21:00:00|163024.8|162844.8|163166.2|162766.2|163355.7|162955.7|162654.5|162254.5|1249
1600639200000|2020-09-20 22:00:00|163143.1|162743.1|163184.5|162784.5|163281.1|162935.8|162948.8|162566.3|1711
1600642800000|2020-09-20 23:00:00|163185.8|162785.8|162985.5|162855.5|163193.5|162937.3|162933.4|162713.6|3140
1600646400000|2020-09-21 00:00:00|162968.3|162838.3|162846.8|162596.9|163085|162916.5|162764.3|162528.1|3659
1600650000000|2020-09-21 01:00:00|162826.6|162601|162885.7|162755.7|162926.8|162776.3|162538.5|162251.1|5033
1600653600000|2020-09-21 02:00:00|162887|162757|162807.2|162677.2|162932.8|162777.3|162711.3|162513.8|5005
1600657200000|2020-09-21 03:00:00|162810.6|162680.6|162894.1|162764.1|163086.8|162850.5|162799.3|162633.5|6482
1600660800000|2020-09-21 04:00:00|162901.4|162771.4|162902.3|162772.3|162985.5|162800.4|162743.3|162583|6017
1600664400000|2020-09-21 05:00:00|162908.6|162778.6|162857.3|162727.3|162986.7|162856.7|162819.7|162702.6|4682
1600668000000|2020-09-21 06:00:00|162862.7|162732.7|162987.3|162897.3|163475|163345|162744.6|162614.6|7813
1600671600000|2020-09-21 07:00:00|162988|162898|164088.6|163998.6|164323.8|164210.7|162851.8|162761.8|10377
1600675200000|2020-09-21 08:00:00|164086.5|163996.5|165268.9|165178.9|165576.1|165471.9|164086|163996|10754
1600678800000|2020-09-21 09:00:00|165264|165174|165658.5|165568.5|165974.1|165884.1|164857.8|164767.8|9504
1600682400000|2020-09-21 10:00:00|165661.7|165571.7|166699.3|166609.3|166791.9|166617.5|165601.7|165511.7|9733
1600686000000|2020-09-21 11:00:00|166702|166612|166962.8|166872.8|167562.2|167354.8|166575.8|166485.8|9402
1600689600000|2020-09-21 12:00:00|166959.9|166869.9|167992.2|167902.2|169018.1|168928.1|166877.6|166787.6|11047
1600693200000|2020-09-21 13:00:00|168008.6|167918.6|167877.2|167787.2|168383.9|168275.5|167384.3|167282.5|12040
1600696800000|2020-09-21 14:00:00|167881.6|167791.6|168760.3|168670.3|169487.1|169376.9|167833|167743|11906
1600700400000|2020-09-21 15:00:00|168760.8|168670.8|168662|168572|169165.3|169075.3|168525.7|168402.5|11687
1600704000000|2020-09-21 16:00:00|168665.1|168575.1|168234.6|168104.6|168818.9|168688.9|168103|168013|9429
1600707600000|2020-09-21 17:00:00|168248.2|168118.2|168332.8|168202.8|168345.8|168245.1|167973.9|167843.9|8225
1600711200000|2020-09-21 18:00:00|168332.6|168202.6|168312.8|168182.8|168478.7|168348.7|168073.9|167960.2|8191
1600714800000|2020-09-21 19:00:00|168313.1|168183.1|167904.8|167774.8|168385.7|168255.7|167854.2|167747.9|8045
1600718400000|2020-09-21 20:00:00|167912.5|167782.5|167922.7|167658.2|167969.1|167822.2|167750.7|167559.5|4232
1600722000000|2020-09-21 21:00:00|167988.4|167634.3|168123.7|167723.7|168226.2|167826.2|167919.9|167613.8|1614
1600725600000|2020-09-21 22:00:00|168190.5|167790.5|168172.7|167772.7|168688.3|168288.3|168015.1|167615.1|3487
1600729200000|2020-09-21 23:00:00|168142.8|167742.8|167975.4|167713.6|168183.2|167798|167799.7|167550.3|6620
1600732800000|2020-09-22 00:00:00|167996|167708.7|168046|167797.6|168230.2|168028.5|167809.1|167583.7|4999
1600736400000|2020-09-22 01:00:00|168056|167780.1|168219.5|167959.1|168308.9|168149.6|167931|167721.8|5631
1600740000000|2020-09-22 02:00:00|168220.1|167955.4|168248|167932.9|168344.3|168104.1|168087.8|167764.1|5592
1600743600000|2020-09-22 03:00:00|168273.7|167899.2|167970.4|167720.4|168298.3|168072|167879.1|167602.1|5764
1600747200000|2020-09-22 04:00:00|167971|167718|167825.2|167695.2|168073.4|167851.5|167780.3|167610|4485
1600750800000|2020-09-22 05:00:00|167825.7|167695.7|168225.8|168095.8|168243.9|168113.9|167819.9|167689.9|4950
1600754400000|2020-09-22 06:00:00|168225.4|168095.4|168624.8|168494.8|169416.5|169300.8|167922.2|167792.2|9273
1600758000000|2020-09-22 07:00:00|168631.9|168501.9|169068.6|168938.6|169764.4|169652.1|168279.6|168149.6|10430
1600761600000|2020-09-22 08:00:00|169068.9|168938.9|167929.6|167839.6|169068.9|168948.8|167641.6|167519.2|9666
1600765200000|2020-09-22 09:00:00|167929.3|167839.3|167455.7|167325.7|168077.2|167963.7|166985.1|166879.2|9091
1600768800000|2020-09-22 10:00:00|167455.8|167325.8|166130.1|166040.1|167457.3|167338.5|166117|166018.8|9188
1600772400000|2020-09-22 11:00:00|166131.1|166041.1|166557.6|166467.6|166816.9|166688.3|165638.5|165533.6|9252
1600776000000|2020-09-22 12:00:00|166558.7|166468.7|166437.9|166347.9|167445.7|167355.7|166237.5|166147.5|10845
1600779600000|2020-09-22 13:00:00|166439|166349|166700.8|166477|166804.1|166714.1|165745.6|165655.6|10121
1600783200000|2020-09-22 14:00:00|166688.1|166453.6|167438.1|167348.1|167441.5|167351.5|166133.2|166035.1|11814
1600786800000|2020-09-22 15:00:00|167437.6|167347.6|167662.5|167572.5|167836.3|167746.3|167113.5|167023.5|11517
1600790400000|2020-09-22 16:00:00|167656.4|167566.4|168330.4|168240.4|168394.3|168280.3|167353.2|167254.4|10982
1600794000000|2020-09-22 17:00:00|168330.7|168240.7|168194.4|168104.4|168545.1|168455.1|168112.8|168005.1|7899
1600797600000|2020-09-22 18:00:00|168197.5|168107.5|168097.1|167967.1|168206.6|168116.6|167760.1|167641.3|8852
1600801200000|2020-09-22 19:00:00|168096.1|167966.1|168057.7|167927.7|168205.9|168104.4|167889.9|167732.6|8775
1600804800000|2020-09-22 20:00:00|168054.9|167924.9|168164.7|167764.7|168426.7|168026.7|167736.1|167547|6523
1600808400000|2020-09-22 21:00:00|168199.8|167799.8|168116.2|167716.2|168225.5|167825.5|168045.7|167645.7|2149
1600812000000|2020-09-22 22:00:00|168135.8|167735.8|168253.4|167853.4|168297.3|167897.3|168132.7|167732.7|10876
1600815600000|2020-09-22 23:00:00|168257.2|167857.2|168026.1|167626.1|168309.8|167909.8|167903.5|167569.5|5045
1600819200000|2020-09-23 00:00:00|168157|167757|168498|168098|168513.1|168156.8|167910.6|167561.8|10288
1600822800000|2020-09-23 01:00:00|168496.8|168096.8|168426.2|168206.3|168652|168408.6|168310.5|168062|8383
1600826400000|2020-09-23 02:00:00|168431.2|168194.3|168334.7|168204.7|168457.8|168305.9|168175|167897.9|7005
1600830000000|2020-09-23 03:00:00|168333.7|168203.7|168394.3|168264.3|168456.7|168285.2|168316.6|168138.1|7294
1600833600000|2020-09-23 04:00:00|168400.3|168270.3|168477.3|168347.3|168547.4|168428.7|168341.5|168174.7|5817
1600837200000|2020-09-23 05:00:00|168478.3|168348.3|167937.2|167807.2|168518|168369.5|167850.4|167661.9|4895
1600840800000|2020-09-23 06:00:00|167941|167811|168419.5|168289.5|169023.7|168913.4|167888.6|167758.6|9479
1600844400000|2020-09-23 07:00:00|168419.4|168289.4|169026.3|168936.3|169617.9|169527.9|168353.1|168247.4|10304
1600848000000|2020-09-23 08:00:00|169025.7|168935.7|168728.6|168638.6|170059.9|169969.9|168612.3|168522.3|9359
1600851600000|2020-09-23 09:00:00|168727.5|168637.5|168847.1|168757.1|168932.3|168842.3|168499.7|168409.7|8149
1600855200000|2020-09-23 10:00:00|168848.2|168758.2|169313.8|169223.8|169598.6|169508.5|168842.5|168752.5|8341
1600858800000|2020-09-23 11:00:00|169314|169224|170752.7|170662.7|170858.5|170768.5|169272.5|169182.5|9440
1600862400000|2020-09-23 12:00:00|170757|170667|170284.6|170194.6|171012.1|170922.1|170059.4|169969.4|11364
1600866000000|2020-09-23 13:00:00|170284.5|170194.5|170105.5|170015.5|170630.7|170516.9|169372.5|169282|11322
1600869600000|2020-09-23 14:00:00|170105.8|170015.8|170502.4|170412.4|171077.5|170987.5|170090.9|170000.9|11421
1600873200000|2020-09-23 15:00:00|170502.7|170412.7|170086.6|169996.6|170506.4|170416.4|169962.1|169872.1|9884
1600876800000|2020-09-23 16:00:00|170087|169997|170118.2|170028.2|170149.7|170059.7|169806.2|169711.4|8394
1600880400000|2020-09-23 17:00:00|170116.7|170026.7|170699.8|170609.8|170758.8|170651.1|170104.2|170005.1|6546
1600884000000|2020-09-23 18:00:00|170700|170610|170999.8|170909.8|171082|170992|170623.1|170493.1|8113
1600887600000|2020-09-23 19:00:00|171000.2|170910.2|171007.6|170877.6|171069.2|170963.1|170787.7|170667|7989
1600891200000|2020-09-23 20:00:00|171003.9|170873.9|171033.6|170633.6|171262.8|170961.4|170789.4|170394.3|6342
1600894800000|2020-09-23 21:00:00|171034.5|170634.5|171384.4|171105.5|171554.8|171172.2|170786.5|170386.5|3055
1600898400000|2020-09-23 22:00:00|171275.1|170875.1|171391.3|171034|171596.5|171196.5|171065.5|170665.5|3444
1600902000000|2020-09-23 23:00:00|171398|171025.1|171380.2|171134.6|171450.7|171204.3|171241.5|170893.1|5934
1600905600000|2020-09-24 00:00:00|171389.6|171134.4|171282.1|171152.1|171447.3|171215.4|171098.4|170839.4|6623
1600909200000|2020-09-24 01:00:00|171284.1|171154.1|171349.6|171141.1|171461.3|171235.4|170911|170675.5|5579
1600912800000|2020-09-24 02:00:00|171350|171145.4|171373.7|171243.7|171525.5|171288.6|171191.1|170993.7|5112
1600916400000|2020-09-24 03:00:00|171373.3|171243.3|171403.7|171273.7|171510|171345.2|171211.3|170987.1|5517
1600920000000|2020-09-24 04:00:00|171410.8|171280.8|171642|171512|171713.8|171571.6|171361.4|171186|4960
1600923600000|2020-09-24 05:00:00|171642.8|171512.8|171652.6|171522.6|171795|171674.6|171559.6|171429.6|5848
1600927200000|2020-09-24 06:00:00|171649.8|171519.8|171764.5|171674.5|172275.1|172185.1|171359.6|171229.6|9449
1600930800000|2020-09-24 07:00:00|171753.8|171663.8|171003.6|170913.6|171804.8|171714.8|170702.4|170612.4|8794
1600934400000|2020-09-24 08:00:00|170991.5|170901.5|170618.7|170528.7|171794.8|171704.8|170616.4|170526.4|8655
1600938000000|2020-09-24 09:00:00|170618.6|170528.6|170658|170568|170819|170729|170143.3|170049.6|8637
1600941600000|2020-09-24 10:00:00|170657.7|170567.7|169702.8|169612.8|170657.7|170567.7|169478.6|169388.6|10625
1600945200000|2020-09-24 11:00:00|169701.1|169611.1|170974|170884|171208.1|171078.1|169483.5|169393.5|10762
1600948800000|2020-09-24 12:00:00|170971|170881|171311.7|171221.7|171577|171452.5|170366.3|170248.4|11001
1600952400000|2020-09-24 13:00:00|171313.9|171223.9|170610.4|170480.4|171512.1|171416.8|170534.5|170444.5|12124
1600956000000|2020-09-24 14:00:00|170613.8|170483.8|170426.7|170336.7|170970.3|170855.4|169939.4|169796.6|12198
1600959600000|2020-09-24 15:00:00|170429.4|170339.4|169691.7|169601.7|170702.3|170572.3|169535.7|169436.9|11077
1600963200000|2020-09-24 16:00:00|169690.8|169600.8|169512.3|169422.3|169839.9|169709.9|169471.6|169377|9583
1600966800000|2020-09-24 17:00:00|169511.5|169421.5|169184|169054|169577.9|169487.9|168681.8|168580.3|9979
1600970400000|2020-09-24 18:00:00|169182.6|169052.6|169364.6|169234.6|169373.5|169243.5|168927.1|168808.8|10584
1600974000000|2020-09-24 19:00:00|169364.3|169234.3|169496.9|169406.9|169827.3|169697.3|169334.2|169204.2|9857
1600977600000|2020-09-24 20:00:00|169496.7|169406.7|169504.7|169104.7|169622.2|169417.5|169332.9|169058.5|5349
1600981200000|2020-09-24 21:00:00|169489.2|169089.2|169637|169237|169729.5|169329.5|169431.9|169031.9|3001
1600984800000|2020-09-24 22:00:00|169630.8|169230.8|169524.5|169124.5|169710.2|169310.2|169390.2|168990.2|8776
1600988400000|2020-09-24 23:00:00|169563.3|169163.3|169586.5|169186.5|169712|169312|169422.1|169041.4|3754
1600992000000|2020-09-25 00:00:00|169565|169165|169484.1|169158.3|169744.3|169373.5|169362.5|169054.3|7159
1600995600000|2020-09-25 01:00:00|169485|169175|169295.3|169165.3|169529.1|169275|169128.5|168777.4|8115
1600999200000|2020-09-25 02:00:00|169295.2|169165.2|169254.9|169164.9|169389.4|169207.9|169235.8|169059.7|3798
1601002800000|2020-09-25 03:00:00|169257.2|169167.2|169291.3|169161.3|169356.7|169226.7|169228.6|169084|2689
1601006400000|2020-09-25 04:00:00|169291.6|169161.6|169309.7|169179.7|169338.8|169227.8|169221.2|169079.2|3355
1601010000000|2020-09-25 05:00:00|169308.7|169178.7|169076.3|168986.3|169374.6|169284.6|169014.7|168924.7|4232
1601013600000|2020-09-25 06:00:00|169073.2|168983.2|168834.1|168744.1|169731.2|169613.1|168818.7|168728.7|7979
1601017200000|2020-09-25 07:00:00|168842.2|168712.2|168225.9|168135.9|168956.9|168866.9|168129.8|168039.8|9823
1601020800000|2020-09-25 08:00:00|168225.8|168135.8|168522.8|168432.8|168866.7|168776.7|168132|168042|8976
1601024400000|2020-09-25 09:00:00|168520.2|168430.2|169931.7|169841.7|170058.4|169968.4|168496.8|168406.8|8805
1601028000000|2020-09-25 10:00:00|169924.5|169834.5|171465.7|171375.7|171568.8|171478.8|169876.7|169786.7|9414
1601031600000|2020-09-25 11:00:00|171469.9|171379.9|170894.9|170804.9|171603.7|171513.7|170595|170492.7|9564
1601035200000|2020-09-25 12:00:00|170893.6|170803.6|171065.7|170975.7|171489|171399|170835|170745|9818
1601038800000|2020-09-25 13:00:00|171076|170986|171238.8|171148.8|171316.1|171226.1|170571.1|170481.1|10414
1601042400000|2020-09-25 14:00:00|171238.6|171148.6|171649.4|171559.4|172741.7|172631.8|171224.3|171134.3|12014
1601046000000|2020-09-25 15:00:00|171650.8|171560.8|172021|171931|172136.4|172046.4|171502.2|171412.2|9086
1601049600000|2020-09-25 16:00:00|172020.7|171930.7|171455.9|171365.9|172041.6|171951.6|171279.5|171189.5|6666
1601053200000|2020-09-25 17:00:00|171455|171365|171279.3|171189.3|171606.7|171516.7|171122.7|171032.7|5630
1601056800000|2020-09-25 18:00:00|171279.6|171189.6|171510.7|171420.7|171560.9|171470.9|171083.1|170993.1|5374
1601060400000|2020-09-25 19:00:00|171507.2|171417.2|171385.5|171255.5|171720|171604.1|171184.9|171054.9|6331
1601064000000|2020-09-25 20:00:00|171389.6|171259.6|171519.1|171119.1|171622.3|171303|171210.5|171038|2423
1601236800000|2020-09-27 20:00:00|171570.5|171120.5|171409|170954|171878.6|171423.6|171395.5|170940.5|10
1601240400000|2020-09-27 21:00:00|171521.6|171066.6|171417.6|171017.6|171556.5|171128.4|171229|170829|1763
1601244000000|2020-09-27 22:00:00|171374.6|170974.6|171354.9|171077|171517.3|171162.6|171174.9|170774.9|2957
1601247600000|2020-09-27 23:00:00|171354.8|171076.9|171423.6|171172.5|171483.5|171216.8|171260.2|170860.2|3624
1601251200000|2020-09-28 00:00:00|171425.7|171163.4|171343.2|171086.9|171475.1|171222.8|171115.2|170888.2|5842
1601254800000|2020-09-28 01:00:00|171340|171085.2|171054.7|170823.1|171380.9|171203.9|171000.1|170763.7|4313
1601258400000|2020-09-28 02:00:00|171032|170815.1|170947.6|170817.6|171127.3|170902.1|170924.4|170741.4|3212
1601262000000|2020-09-28 03:00:00|170930.2|170800.2|170835.6|170628.4|171046.9|170884.5|170770.6|170540.6|4131
1601265600000|2020-09-28 04:00:00|170847|170612.1|170814.7|170614.3|170897.9|170720.8|170748.8|170562.2|4005
1601269200000|2020-09-28 05:00:00|170776.1|170646.1|170743.6|170613.6|170855.6|170693.6|170653.1|170550|4536
1601272800000|2020-09-28 06:00:00|170741.9|170611.9|170620.2|170530.2|170796.6|170700.7|169871.2|169776.2|7622
1601276400000|2020-09-28 07:00:00|170620.9|170530.9|171812.8|171722.8|172230.5|172140.5|170575.3|170485.3|9301
1601280000000|2020-09-28 08:00:00|171812.4|171722.4|171649.8|171559.8|172187.7|172097.7|171311.7|171115.8|9227
1601283600000|2020-09-28 09:00:00|171648.1|171558.1|171882.2|171792.2|172091.1|172001.1|171297.9|171207.9|9396
1601287200000|2020-09-28 10:00:00|171881.7|171791.7|170698.9|170608.9|172074.8|171984.8|170492.8|170402.8|9964
1601290800000|2020-09-28 11:00:00|170700.7|170610.7|170272.2|170182.2|170963.8|170873.8|170157.9|170067.9|9317
1601294400000|2020-09-28 12:00:00|170273.5|170183.5|170571.6|170481.6|170762.2|170672.2|170231.9|170141.9|10119
1601298000000|2020-09-28 13:00:00|170554.2|170464.2|170670.6|170580.6|170776.6|170686.6|169974.7|169884.7|10732
1601301600000|2020-09-28 14:00:00|170671|170581|171537.5|171447.5|171726.5|171636.5|170621.2|170531.2|10775
1601305200000|2020-09-28 15:00:00|171536.9|171446.9|171036.3|170946.3|171658.6|171568.6|170880.5|170790.5|9549
1601308800000|2020-09-28 16:00:00|171037|170947|171772.5|171682.5|172119.4|172029.4|171037|170947|8490
1601312400000|2020-09-28 17:00:00|171778.8|171688.8|171026.7|170936.7|172078.9|171988.9|170969.3|170879.3|8340
1601316000000|2020-09-28 18:00:00|171027.7|170937.7|170731.2|170641.2|171353.1|171263.1|170528.1|170438.1|7025
1601319600000|2020-09-28 19:00:00|170746.6|170656.6|170445.6|170355.6|170868.5|170778.5|170403|170313|7758
1601323200000|2020-09-28 20:00:00|170436.5|170346.5|170758.3|170481|170888.3|170533.6|170343.4|170253.4|5220
1601326800000|2020-09-28 21:00:00|170935.5|170535.5|170917.4|170517.4|171140.4|170740.4|170832.8|170432.8|1784
1601330400000|2020-09-28 22:00:00|170901.6|170501.6|170802.8|170416.3|171168.1|170768.1|170737.2|170382.5|3695
1601334000000|2020-09-28 23:00:00|170797.6|170397.6|170342.2|170212.2|170818.9|170527.6|170296.9|170122|4278
1601337600000|2020-09-29 00:00:00|170342.5|170212.5|170186.2|169969.5|170516.4|170277.8|170069.8|169829.7|5882
1601341200000|2020-09-29 01:00:00|170191.8|169967.5|170521.2|170305.2|170662|170400.6|170129.4|169864.1|9295
1601344800000|2020-09-29 02:00:00|170528.4|170299.4|170438.9|170119.1|170588.1|170399.4|170183.4|169921|7615
1601348400000|2020-09-29 03:00:00|170430.9|170119.4|170429.3|170299.3|170512.4|170317.9|170252.6|170054.2|5852
1601352000000|2020-09-29 04:00:00|170432.1|170302.1|170422.3|170292.3|170605.4|170373.3|170278.2|170084.2|8598
1601355600000|2020-09-29 05:00:00|170411.9|170281.9|170477.3|170387.3|170681.5|170511.6|170284|170154|6580
1601359200000|2020-09-29 06:00:00|170476|170386|170874.5|170784.5|171336.1|171246.1|170402.2|170312.2|8507
1601362800000|2020-09-29 07:00:00|170912.8|170782.8|171388.1|171298.1|172159.5|172038.1|170867.5|170777.5|11782
1601366400000|2020-09-29 08:00:00|171388.7|171298.7|171338.4|171248.4|171983.7|171893.7|171335.8|171245.8|10171
1601370000000|2020-09-29 09:00:00|171341.6|171251.6|170813.5|170723.5|171376.4|171286.4|170627.3|170537.3|10134
1601373600000|2020-09-29 10:00:00|170819.9|170729.9|170461.6|170371.6|171354.2|171264.2|170460.4|170370.4|9476
1601377200000|2020-09-29 11:00:00|170459.7|170369.7|169939.4|169849.4|170465.9|170375.9|169683.8|169588.6|9807
1601380800000|2020-09-29 12:00:00|169909.7|169819.7|169861.4|169771.4|170073.5|169983.5|169292.4|169202.4|10411
1601384400000|2020-09-29 13:00:00|169860.7|169770.7|169828.1|169698.1|170358.3|170268.3|169329.2|169239.2|10711
1601388000000|2020-09-29 14:00:00|170020.2|169620.2|169764.4|169674.4|170050.9|169960.9|169190.2|169100.2|11667
1601391600000|2020-09-29 15:00:00|169762.3|169672.3|169585.7|169495.7|169871|169781|169097.7|168986.7|11240
1601395200000|2020-09-29 16:00:00|169586.4|169496.4|169219.5|169129.5|169711|169621|169154.7|169053.5|8272
1601398800000|2020-09-29 17:00:00|169221.6|169131.6|169175.6|169045.6|169311.8|169208.8|169007.3|168893.2|7057
1601402400000|2020-09-29 18:00:00|169166|169036|169196.7|169066.7|169217.6|169118.9|168836.9|168746.9|6731
1601406000000|2020-09-29 19:00:00|169197.1|169067.1|169528.7|169398.7|169542|169412|169104.4|168974.4|6869
1601409600000|2020-09-29 20:00:00|169526.4|169396.4|169549|169149|169778.1|169519.5|169382.2|169118.2|4211
1601413200000|2020-09-29 21:00:00|169558.3|169158.3|169585.3|169185.3|169900.1|169500.1|169447.7|169047.7|3462
1601416800000|2020-09-29 22:00:00|169592.7|169192.7|169523.8|169123.8|169721.6|169321.6|169445.2|169045.2|6033
1601420400000|2020-09-29 23:00:00|169524.4|169124.4|169484.8|169237.3|169652.8|169295.9|169412.9|169101.2|4469
1601424000000|2020-09-30 00:00:00|169506|169242.1|169484.7|169241.2|169551.6|169269.1|169337.9|169081.3|4188
1601427600000|2020-09-30 01:00:00|169495.2|169223.4|169429.3|169116.6|169585.8|169343.6|169195.4|168936.9|4760
1601431200000|2020-09-30 02:00:00|169434.1|169118.6|169544.1|169178|169611.3|169377.5|169164.2|168970|5676
1601434800000|2020-09-30 03:00:00|169549.8|169162.2|169799.3|169575.2|169852.3|169635.6|169490|169156.7|5436
1601438400000|2020-09-30 04:00:00|169804.9|169569.3|169752.2|169622.2|169897.7|169657.7|169684.6|169475.5|3612
1601442000000|2020-09-30 05:00:00|169753.7|169623.7|169873.8|169743.8|169888.3|169779.7|169581.7|169451.7|5423
1601445600000|2020-09-30 06:00:00|169871.1|169741.1|169757.8|169667.8|170358.8|170228.8|169660|169550.7|7990
1601449200000|2020-09-30 07:00:00|169757.7|169667.7|169610.8|169480.8|170044.6|169914.6|169159.1|169069.1|9281
1601452800000|2020-09-30 08:00:00|169606|169476|168883.4|168793.4|169714.6|169584.6|168808.3|168718.3|10014
1601456400000|2020-09-30 09:00:00|168918.8|168788.8|168884.1|168794.1|169586.3|169476.3|168836.6|168691.2|10805
1601460000000|2020-09-30 10:00:00|168881.6|168791.6|168497.8|168407.8|168957.1|168866.9|167958.5|167868.5|8931
1601463600000|2020-09-30 11:00:00|168515.2|168385.2|168591|168501|168666.5|168576.5|167972.9|167882.9|9175
1601467200000|2020-09-30 12:00:00|168590.3|168500.3|168100|168010|168791.4|168701.4|167868.1|167778.1|9368
1601470800000|2020-09-30 13:00:00|168098.6|168008.6|168087.8|167997.8|168496.2|168406.2|167905.6|167798.6|10614
1601474400000|2020-09-30 14:00:00|168108|167978|166971.9|166881.9|168223.5|168133.5|166648.4|166547.8|12090
1601478000000|2020-09-30 15:00:00|166972.7|166882.7|167066.4|166976.4|167207.3|167117.3|166483.6|166385.8|12859
1601481600000|2020-09-30 16:00:00|167066.3|166976.3|166929.8|166799.8|167251.5|167161.5|166901.8|166784.5|10412
1601485200000|2020-09-30 17:00:00|166927.2|166797.2|166907.8|166777.8|167166.5|167069.6|166693.9|166581.3|7949
1601488800000|2020-09-30 18:00:00|166922.1|166792.1|167091.1|166961.1|167648.2|167558.2|166902|166772|8411
1601492400000|2020-09-30 19:00:00|167090.9|166960.9|167576.8|167446.8|167667.7|167537.7|167079.6|166949.6|9666
1601496000000|2020-09-30 20:00:00|167581.4|167451.4|167656.5|167256.5|167820.6|167658.2|167542.4|167142.4|4218
1601499600000|2020-09-30 21:00:00|167603|167203|167420.6|167020.6|167654.8|167254.8|167208|166808|2106
1601503200000|2020-09-30 22:00:00|167445.4|167045.4|167486.8|167086.8|167616.1|167298.1|167255.9|166869.3|3395
1601506800000|2020-09-30 23:00:00|167467.2|167067.2|167675.7|167275.7|167705.9|167305.9|167428.4|167028.4|2802
1601510400000|2020-10-01 00:00:00|167668.1|167268.1|167735.1|167404.9|167821.2|167466|167614.4|167214.4|3574
1601514000000|2020-10-01 01:00:00|167720.5|167404.8|167263.4|166930.5|167773.6|167529.3|167210|166871.8|6349
1601517600000|2020-10-01 02:00:00|167273.3|166936.3|167221.6|166821.6|167397.1|167037.7|167008.1|166805.7|4046
1601521200000|2020-10-01 03:00:00|167209.3|166830.7|167270.4|166910.8|167331.1|167003.4|167125.8|166799|3013
1601524800000|2020-10-01 04:00:00|167248.5|166912.7|166903.2|166773.2|167375.1|166975.1|166793.9|166533.6|4601
1601528400000|2020-10-01 05:00:00|166938.8|166729.6|166271.8|166141.8|167010.3|166880.3|166228.3|166098.3|6878
1601532000000|2020-10-01 06:00:00|166279.8|166149.8|165859.2|165729.2|166334.4|166204.4|165570.6|165480.6|8052
1601535600000|2020-10-01 07:00:00|165858.5|165728.5|166464.9|166334.9|166701.8|166611.8|165754.5|165664.5|9802
1601539200000|2020-10-01 08:00:00|166459.1|166329.1|166349.7|166259.7|166624|166534|165909.8|165819.8|10159
1601542800000|2020-10-01 09:00:00|166349.1|166259.1|165879.8|165789.8|166408.8|166318.8|165800.3|165710.3|10037
1601546400000|2020-10-01 10:00:00|165865.9|165775.9|166352.5|166262.5|166432.1|166342.1|165613.8|165523.8|10128
1601550000000|2020-10-01 11:00:00|166353|166263|165899.9|165809.9|166432.6|166342.6|165735.4|165645.4|10283
1601553600000|2020-10-01 12:00:00|165897.8|165807.8|166533.1|166443.1|166655.1|166565.1|165863.4|165773.4|10622
1601557200000|2020-10-01 13:00:00|166532.9|166442.9|166725.3|166635.3|167282.5|167192.5|166220.4|166130.4|11372
1601560800000|2020-10-01 14:00:00|166729.1|166639.1|166562.6|166472.6|167149.5|167059.5|166266.5|166176.5|11571
1601564400000|2020-10-01 15:00:00|166565.6|166475.6|166590.7|166500.7|166808|166718|166335.6|166245.6|9809
1601568000000|2020-10-01 16:00:00|166599.6|166509.6|166439.9|166349.9|166999.8|166909.8|166356.6|166266.6|8438
1601571600000|2020-10-01 17:00:00|166442|166352|166180.3|166090.3|166621.8|166531.8|166078.4|165988.4|7511
1601575200000|2020-10-01 18:00:00|166178.2|166088.2|166072.7|165982.7|166446.6|166356.6|165972.6|165882.6|9246
1601578800000|2020-10-01 19:00:00|166119.3|166029.3|166014.9|165924.9|166127.6|166037.6|165931.4|165841.4|8883
1601582400000|2020-10-01 20:00:00|166014.1|165924.1|166266.5|165887.6|166383|165983|165973.9|165760.3|5731
1601586000000|2020-10-01 21:00:00|166152|165875|166358.1|165958.1|166420.3|166020.3|166152|165851.3|2070
1601589600000|2020-10-01 22:00:00|166354.2|165954.2|166208.8|165840|166501.9|166101.9|166021|165689.2|5373
1601593200000|2020-10-01 23:00:00|166180.1|165834.4|166058.6|165786.1|166180.1|165912.2|165979.6|165727.6|4865
1601596800000|2020-10-02 00:00:00|166044.6|165820.9|166356.2|166040.4|166421.5|166099.8|165993|165758.6|4348
1601600400000|2020-10-02 01:00:00|166356.9|166044.5|166447.4|166155.1|166494.2|166217.4|166302.5|165936.3|3813
1601604000000|2020-10-02 02:00:00|166447.5|166156|166498.5|166368.5|166609.3|166457.3|166366.5|166089.1|3878
1601607600000|2020-10-02 03:00:00|166495.9|166365.9|166354.9|166224.9|166612.9|166452.2|166311.7|166109.5|3498
1601611200000|2020-10-02 04:00:00|166351.1|166221.1|167012.2|166882.2|167064.5|166894.9|166323.5|166128.7|3948
1601614800000|2020-10-02 05:00:00|167009.8|166879.8|167588|167498|167632.6|167509.3|166992.2|166874.3|5495
1601618400000|2020-10-02 06:00:00|167581.7|167491.7|167118|167028|168041.1|167951.1|166676.5|166586.5|8430
1601622000000|2020-10-02 07:00:00|167124.9|167034.9|167087.1|166997.1|167719.8|167608.4|166525.9|166413.5|9295
1601625600000|2020-10-02 08:00:00|167079.8|166989.8|166902.5|166812.5|167283.3|167193.3|166387.1|166297.1|8252
1601629200000|2020-10-02 09:00:00|166903.1|166813.1|166594.1|166504.1|167083.7|166993.7|166416.7|166326.7|8199
1601632800000|2020-10-02 10:00:00|166593.5|166503.5|166260.4|166170.4|166930.3|166840.3|166032.1|165942.1|8073
1601636400000|2020-10-02 11:00:00|166261.7|166171.7|165765.5|165675.5|166455.2|166365.2|165557.5|165467.5|8841
1601640000000|2020-10-02 12:00:00|165764.8|165674.8|166134|166044|166477.5|166387.5|165293.5|165203.5|10334
1601643600000|2020-10-02 13:00:00|166130.8|166040.8|165529|165245.5|166492.3|166402.3|165150.4|165060.4|9616
1601647200000|2020-10-02 14:00:00|165519.2|165216|164651|164561|165530.1|165357.2|164542.2|164452.2|10517
1601650800000|2020-10-02 15:00:00|164652.1|164562.1|164822.9|164732.9|164998.9|164908.9|164430.6|164340.6|9894
1601654400000|2020-10-02 16:00:00|164829.3|164739.3|165270.2|165180.2|165301.8|165211.8|164595.8|164505.8|8909
1601658000000|2020-10-02 17:00:00|165264.4|165174.4|165369.7|165279.7|165462.4|165372.4|165217.4|165127.4|8278
1601661600000|2020-10-02 18:00:00|165363|165273|165290.2|165200.2|165374.5|165284.5|165183.6|165093.6|8296
1601665200000|2020-10-02 19:00:00|165315|165225|165376.6|165286.6|165470|165380|165254.8|165164.8|5347
1601668800000|2020-10-02 20:00:00|165373.9|165283.9|165537.5|165137.5|165665.2|165506|165348|165070.4|3036
1601841600000|2020-10-04 20:00:00|165504|165049|165736.6|165281.6|165755.6|165300.6|165504|165049|21
1601845200000|2020-10-04 21:00:00|165671.8|165216.8|165318.7|164918.7|165707.3|165307.3|165138.5|164738.5|945
1601848800000|2020-10-04 22:00:00|165346|164946|165162|164762|165446.4|165132|165077.1|164677.1|3911
1601852400000|2020-10-04 23:00:00|165161.8|164761.8|164896.4|164613.7|165236.9|164836.9|164833.9|164433.9|3347
1601856000000|2020-10-05 00:00:00|164896.2|164613.6|164274.2|164144.2|165028.2|164692.6|164251.7|164059.3|4795
1601859600000|2020-10-05 01:00:00|164272.5|164142.5|164388.9|164258.9|164465.6|164297.7|164156.9|163958.2|3422
1601863200000|2020-10-05 02:00:00|164391.7|164261.7|164278.4|164188.4|164580.1|164361.2|164243.8|164003.4|3904
1601866800000|2020-10-05 03:00:00|164270.7|164180.7|164580.5|164338.3|164634.9|164429.4|164260.6|164037.4|2983
1601870400000|2020-10-05 04:00:00|164571.9|164351.8|164663|164322.6|164823|164589.5|164520.5|164222.4|4180
1601874000000|2020-10-05 05:00:00|164657.1|164328.7|164423.6|164333.6|164935.2|164690.5|164419|164244|3627
1601877600000|2020-10-05 06:00:00|164425.5|164335.5|164493.1|164403.1|164922.6|164832.6|164308.5|164218.5|6430
1601881200000|2020-10-05 07:00:00|164494.4|164404.4|164369.6|164279.6|164757.2|164667.2|164169.2|164079.2|8836
1601884800000|2020-10-05 08:00:00|164370|164280|164164|164074|164437.8|164347.8|163906.5|163816.5|8076
1601888400000|2020-10-05 09:00:00|164165.4|164075.4|163757|163667|164182.5|164092.5|163663.2|163573.2|7304
1601892000000|2020-10-05 10:00:00|163759.8|163669.8|164358.6|164268.6|164372.7|164282.7|163758.5|163668.5|6480
1601895600000|2020-10-05 11:00:00|164357.7|164267.7|164068.8|163978.8|164406.1|164316.1|163943.3|163853.3|6988
1601899200000|2020-10-05 12:00:00|164069|163979|164892.2|164802.2|165101.2|165011.2|164064.7|163974.7|8413
1601902800000|2020-10-05 13:00:00|164896.8|164806.8|164271.1|163871.1|165418.3|165328.3|164242.3|163871.1|9975
1601906400000|2020-10-05 14:00:00|164266|163866|164737.6|164647.6|164825.2|164735.2|164106|163810.3|10622
1601910000000|2020-10-05 15:00:00|164736.2|164646.2|165975.5|165885.5|166119.1|166029.1|164697.9|164607.9|10324
1601913600000|2020-10-05 16:00:00|165974.1|165884.1|165431.6|165301.6|166079.4|165989.4|165429.1|165299.1|7604
1601917200000|2020-10-05 17:00:00|165428.1|165298.1|165844.6|165714.6|165868.4|165744.2|165325.6|165195.6|6796
1601920800000|2020-10-05 18:00:00|165844.9|165714.9|166016.9|165886.9|166184.2|166092.1|165749.2|165629.2|5763
1601924400000|2020-10-05 19:00:00|166018|165888|165924.7|165794.7|166064.1|165938.7|165851.6|165721.6|6083
1601928000000|2020-10-05 20:00:00|165923.5|165793.5|165910.9|165646.8|165991|165876.5|165772.3|165535.8|6372
1601931600000|2020-10-05 21:00:00|165950.6|165673.1|165849|165449|165995.9|165673.1|165782.2|165382.2|1441
1601935200000|2020-10-05 22:00:00|165800.1|165400.1|165759.1|165359.1|165855.5|165455.5|165695.2|165295.2|4097
1601938800000|2020-10-05 23:00:00|165745.3|165345.3|165734.6|165453.3|165879.6|165536.7|165692|165299.2|4159
1601942400000|2020-10-06 00:00:00|165708.9|165432.8|165536.6|165406.6|165769.9|165524.3|165522.2|165288|6717
1601946000000|2020-10-06 01:00:00|165540.5|165410.5|165545.1|165336|165640.4|165468|165427|165270.6|4975
1601949600000|2020-10-06 02:00:00|165513.8|165383.8|165407.5|165277.5|165613.9|165403|165389|165224.1|2885
1601953200000|2020-10-06 03:00:00|165408.9|165278.9|165249.5|165119.5|165491.8|165330.5|165217.4|165037.7|3661
1601956800000|2020-10-06 04:00:00|165251.4|165121.4|165256.2|165126.2|165352.4|165187.5|165217.5|165052|3717
1601960400000|2020-10-06 05:00:00|165255.5|165125.5|165567.9|165437.9|165608.5|165478.5|165253.7|165123.7|3819
1601964000000|2020-10-06 06:00:00|165576.7|165446.7|166021.3|165931.3|166218.4|166128.4|165556.4|165426.4|8194
1601967600000|2020-10-06 07:00:00|166030|165940|166485.7|166395.7|166920.5|166810|165838.1|165748.1|9939
1601971200000|2020-10-06 08:00:00|166483.6|166393.6|166604.7|166514.7|166867|166777|166402.1|166312.1|10093
1601974800000|2020-10-06 09:00:00|166604.3|166514.3|166195.1|166105.1|166831.2|166741.2|165757.3|165667.3|9666
1601978400000|2020-10-06 10:00:00|166187|166097|165785.2|165695.2|166254.9|166164.9|165527.8|165437.8|8927
1601982000000|2020-10-06 11:00:00|165785.8|165695.8|165001.9|164911.9|165995.8|165905.8|164950.8|164860.8|9360
1601985600000|2020-10-06 12:00:00|165002.1|164912.1|164982.3|164892.3|165176.4|165086.4|164656.6|164566.6|9605
1601989200000|2020-10-06 13:00:00|164981.6|164891.6|165572.2|165482.2|165944.1|165854.1|164895.6|164805.6|10418
1601992800000|2020-10-06 14:00:00|165571.6|165481.6|165082.7|164992.7|165583.9|165493.9|164833|164743|10336
1601996400000|2020-10-06 15:00:00|165078.2|164988.2|165906.6|165816.6|165931.8|165841.8|165067.1|164977.1|9047
1602000000000|2020-10-06 16:00:00|165904.9|165814.9|165763.5|165673.5|166084.1|165994.1|165761|165671|5846
1602003600000|2020-10-06 17:00:00|165763.2|165673.2|165832.5|165742.5|166056.8|165966.8|165756.8|165666.8|6320
1602007200000|2020-10-06 18:00:00|165835.7|165745.7|166909.8|166819.8|167168.8|167078.8|165766.6|165676.6|6819
1602010800000|2020-10-06 19:00:00|166914.5|166824.5|167086.9|166956.9|167238.6|167108.6|166559.8|166429.8|9291
1602014400000|2020-10-06 20:00:00|167097.5|166967.5|167516.7|167124|167592.4|167366.3|166984.2|166862.9|5190
1602018000000|2020-10-06 21:00:00|167510.7|167110.7|167567.6|167167.6|167673.8|167273.8|167355.4|166955.4|2120
1602021600000|2020-10-06 22:00:00|167514.9|167114.9|167488.2|167137.1|167580.8|167180.8|167312.2|166912.2|3298
1602025200000|2020-10-06 23:00:00|167486.2|167134.2|167346.3|166972.1|167612.6|167232.1|167221.5|166862.5|3261
1602028800000|2020-10-07 00:00:00|167357.7|166978.8|167180.1|167050.1|167431.7|167156.8|167141.6|166906.2|5124
1602032400000|2020-10-07 01:00:00|167186.2|167056.2|166833.5|166579.1|167461.3|167264|166733.3|166528.9|5690
1602036000000|2020-10-07 02:00:00|166814.9|166577.3|166713.8|166623.8|166859.5|166671.2|166668.1|166436.9|6050
1602039600000|2020-10-07 03:00:00|166709.6|166619.6|166589.3|166459.3|166881.6|166651|166568.1|166338.8|3965
1602043200000|2020-10-07 04:00:00|166623.7|166415.5|166548.7|166418.7|166725.8|166525|166525.4|166323.4|5120
1602046800000|2020-10-07 05:00:00|166548.9|166418.9|166418.3|166288.3|166558.2|166462.5|166226.5|166054.6|4561
1602050400000|2020-10-07 06:00:00|166414.5|166284.5|166333.8|166243.8|166871.4|166741.4|166181|166091|7923
1602054000000|2020-10-07 07:00:00|166334.4|166244.4|165684.9|165554.9|166350.1|166260.1|165446.7|165356.7|8866
1602057600000|2020-10-07 08:00:00|165683.6|165553.6|165773.7|165683.7|166184.6|166094.6|165579.2|165489.2|8049
1602061200000|2020-10-07 09:00:00|165768.8|165678.8|166478.3|166388.3|166586.9|166496.9|165753.7|165663.7|8201
1602064800000|2020-10-07 10:00:00|166492.7|166402.7|166747.3|166657.3|167195.4|167105.4|166472.5|166382.5|9358
1602068400000|2020-10-07 11:00:00|166739.5|166649.5|166255.6|166165.6|166805.6|166715.6|166196.6|166106.6|8126
1602072000000|2020-10-07 12:00:00|166261.2|166171.2|166413|166323|166770.5|166680.5|166259.3|166169.3|8923
1602075600000|2020-10-07 13:00:00|166413.5|166323.5|166154|166064|166497.8|166407.8|165891.3|165801.3|10083
1602079200000|2020-10-07 14:00:00|166155|166065|166594.6|166504.6|166968|166878|166144.7|166054.7|9867
1602082800000|2020-10-07 15:00:00|166592.1|166502.1|167157.6|167067.6|167167.9|167077.9|166278.1|166188.1|9968
1602086400000|2020-10-07 16:00:00|167160.1|167070.1|166722.7|166632.7|167208.6|167118.6|166623.5|166533.5|6432
1602090000000|2020-10-07 17:00:00|166725.7|166635.7|166526.2|166160|166739.4|166649.4|166238|166139.2|5299
1602093600000|2020-10-07 18:00:00|166656.3|166256.3|166442.5|166312.5|166749.3|166359.2|166249.6|166120.1|5847
1602097200000|2020-10-07 19:00:00|166445.7|166315.7|166341.8|166211.8|166520|166423.9|166236.4|166127.7|5063
1602100800000|2020-10-07 20:00:00|166338.4|166208.4|166413.3|166186.7|166487.4|166288.4|166270.2|166088.5|3093
1602104400000|2020-10-07 21:00:00|166392.6|166188.1|166424|166133.1|166506.8|166240.9|166330.8|166070.7|1947
1602108000000|2020-10-07 22:00:00|166423.2|166156.2|166408.3|166138.8|166602.2|166244.3|166291.9|166052|2298
1602111600000|2020-10-07 23:00:00|166442.7|166128.7|166398.9|166268.9|166465.9|166299.4|166290.7|166064.1|2480
1602115200000|2020-10-08 00:00:00|166396.9|166266.9|166457.3|166241.5|166457.3|166289.2|166306.7|166149.4|3057
1602118800000|2020-10-08 01:00:00|166459.9|166235|166335.3|166205.3|166878.4|166650.5|166314.2|166119.5|4371
1602122400000|2020-10-08 02:00:00|166335|166205|166446.8|166316.8|166719|166433.4|166329|166092.1|2736
1602126000000|2020-10-08 03:00:00|166445.7|166315.7|166449.9|166319.9|166611.6|166373.9|166393.1|166155.4|2813
1602129600000|2020-10-08 04:00:00|166451.1|166321.1|166415.1|166285.1|166565|166340.6|166403.5|166220|2580
1602133200000|2020-10-08 05:00:00|166414.6|166284.6|166030.7|165900.7|166423.9|166293.9|166000.8|165870.8|3316
1602136800000|2020-10-08 06:00:00|166030|165900|165658.3|165568.3|166067.5|165937.5|165600.4|165510.4|6413
1602140400000|2020-10-08 07:00:00|165671.4|165541.4|166016.6|165926.6|166299.3|166209.3|165590.1|165500.1|7702
1602144000000|2020-10-08 08:00:00|166015.3|165925.3|166259.5|166169.5|166626.2|166496.2|165862.6|165772.6|8438
1602147600000|2020-10-08 09:00:00|166260.2|166170.2|166327.4|166237.4|166652.8|166562.8|166053.1|165948.1|7701
1602151200000|2020-10-08 10:00:00|166329|166239|165992.6|165902.6|166337.5|166247.5|165670.4|165580.4|7108
1602154800000|2020-10-08 11:00:00|165991.1|165901.1|166082.5|165992.5|166180.6|166090.6|165869.4|165779.4|6818
1602158400000|2020-10-08 12:00:00|166080.6|165990.6|166276.2|166186.2|166360.2|166270.2|165658.4|165568.4|9799
1602162000000|2020-10-08 13:00:00|166286.7|166196.7|166361.6|166271.6|166817.4|166727.4|166194.6|166104.6|9752
1602165600000|2020-10-08 14:00:00|166359.9|166269.9|165942.9|165852.9|166475|166373.4|165785.2|165695.2|9900
1602169200000|2020-10-08 15:00:00|165939.3|165849.3|166042.2|165952.2|166416.8|166326.8|165824.5|165734.5|8594
1602172800000|2020-10-08 16:00:00|166036.7|165946.7|165859.2|165769.2|166063.1|165973.1|165565.2|165475.2|5319
1602176400000|2020-10-08 17:00:00|165860.1|165770.1|165828.6|165738.6|165866.3|165776.3|165702.2|165611.4|4390
1602180000000|2020-10-08 18:00:00|165829|165739|166010.6|165920.6|166102.5|166012.5|165763.6|165673.6|4893
1602183600000|2020-10-08 19:00:00|166017.9|165927.9|165946.9|165856.9|166133.1|166038.3|165932.6|165823.4|5300
1602187200000|2020-10-08 20:00:00|165952.5|165862.5|166017.1|165740.2|166177|165938.1|165884.8|165645.7|2795
1602190800000|2020-10-08 21:00:00|166097.6|165697.6|166134|165734|166205|165805|166064.3|165664.3|1354
1602194400000|2020-10-08 22:00:00|166136.3|165736.3|166064.1|165664.1|166162.6|165781|165882.5|165564.5|3642
1602198000000|2020-10-08 23:00:00|166040.9|165645.3|165855.4|165725.4|166114|165865.1|165819.1|165563.6|4183
1602201600000|2020-10-09 00:00:00|165858.4|165728.4|165944.9|165649.4|165982.5|165799.3|165832.1|165627.4|2517
1602205200000|2020-10-09 01:00:00|165945.6|165669.3|165581.1|165451.1|165945.6|165738.8|165537.7|165308.8|4420
1602208800000|2020-10-09 02:00:00|165582|165452|165437.5|165226.1|165682.5|165476.7|165368.3|165176.6|4157
1602212400000|2020-10-09 03:00:00|165429.6|165226.5|165383.9|165253.9|165543.9|165316.7|165314.6|165163.2|7545
1602216000000|2020-10-09 04:00:00|165385.4|165255.4|165392.5|165262.5|165456|165305.9|165367.3|165192.5|5588
1602219600000|2020-10-09 05:00:00|165393.7|165263.7|165526.9|165396.9|165559.7|165435.3|165112.9|165003.2|4363
1602223200000|2020-10-09 06:00:00|165521.3|165391.3|165407.4|165317.4|165732.4|165602.4|165199.2|165094.8|6346
1602226800000|2020-10-09 07:00:00|165407.2|165317.2|164859.9|164769.9|165407.2|165317.2|164586.6|164496.6|8395
1602230400000|2020-10-09 08:00:00|164869.9|164779.9|164611.7|164521.7|165023.4|164933.4|164542.7|164452.7|8387
1602234000000|2020-10-09 09:00:00|164608.6|164518.6|164983.9|164893.9|165018.9|164928.9|164581.9|164491.9|7796
1602237600000|2020-10-09 10:00:00|164982.1|164892.1|164902.6|164812.6|165146.3|165056.3|164723|164633|7246
1602241200000|2020-10-09 11:00:00|164902.2|164812.2|164857.8|164767.8|164964.5|164874.5|164535.3|164445.3|7528
1602244800000|2020-10-09 12:00:00|164856|164766|164242.6|164152.6|164865|164775|164105.1|164015.1|8361
1602248400000|2020-10-09 13:00:00|164239.5|164149.5|164816.3|164726.3|164906.9|164816.9|164226.2|164136.2|9004
1602252000000|2020-10-09 14:00:00|164818.1|164728.1|164338.1|164248.1|164819.4|164729.4|164273.8|164183.8|9728
1602255600000|2020-10-09 15:00:00|164337.3|164247.3|164190.4|164100.4|164650.4|164560.4|164065.6|163975.6|9000
1602259200000|2020-10-09 16:00:00|164197|164107|164792.9|164702.9|164849.3|164759.3|164181.7|164091.7|6048
1602262800000|2020-10-09 17:00:00|164793|164703|164554.1|164464.1|164812.2|164722.2|164492.6|164402.6|5328
1602266400000|2020-10-09 18:00:00|164545.5|164455.5|164588|164498|164629.8|164539.8|164412|164322|5714
1602270000000|2020-10-09 19:00:00|164588.1|164498.1|164671.1|164541.1|164820.6|164730.6|164402.1|164312.1|6220
1602273600000|2020-10-09 20:00:00|164675.9|164545.9|164869.5|164469.5|165011.1|164809.4|164638.9|164445.2|4090
1602446400000|2020-10-11 20:00:00|165046.8|164866.8|165047.5|164867.5|165226.5|164867.5|165046.8|164706|10
1602450000000|2020-10-11 21:00:00|165001|164546|165127.9|164850.9|165326.8|164972.5|164960.5|164535.5|1238
1602453600000|2020-10-11 22:00:00|165239.4|164839.4|165146.8|164824.7|165320.6|165020.8|165021|164642.8|1893
1602457200000|2020-10-11 23:00:00|165150.9|164821.8|165097.6|165007.6|165245|165013.3|164980.1|164663|3276
1602460800000|2020-10-12 00:00:00|165093.6|165003.6|165170.1|165040.1|165366.4|165128.3|165087.8|164889.4|5079
1602464400000|2020-10-12 01:00:00|165170.6|165040.6|164988.8|164858.8|165429.7|165204.9|164951.1|164799.1|5325
1602468000000|2020-10-12 02:00:00|164989.9|164859.9|164989.8|164859.8|165169.2|164935.4|164938.7|164779|2950
1602471600000|2020-10-12 03:00:00|164985|164855|164986.7|164856.7|165101.7|164893.4|164923.5|164784.8|2741
1602475200000|2020-10-12 04:00:00|164979.6|164849.6|164984.4|164854.4|165080.8|164889.9|164930.5|164797|2374
1602478800000|2020-10-12 05:00:00|164987.1|164857.1|164870.3|164780.3|165032.8|164878.4|164557.2|164444.6|4008
1602482400000|2020-10-12 06:00:00|164889.7|164759.7|164976.8|164886.8|165126.2|165036.2|164835.2|164728.9|6656
1602486000000|2020-10-12 07:00:00|164973.8|164883.8|164827.1|164737.1|165388|165298|164704.8|164614.8|7781
1602489600000|2020-10-12 08:00:00|164826.3|164736.3|165295.9|165205.9|165347.4|165257.4|164695.7|164605.7|8122
1602493200000|2020-10-12 09:00:00|165295.7|165205.7|165514.4|165424.4|165863.7|165773.7|165292|165202|6759
1602496800000|2020-10-12 10:00:00|165511.4|165421.4|165457.6|165327.6|165569.8|165479.8|165197.6|165107.6|8233
1602500400000|2020-10-12 11:00:00|165455.8|165325.8|165436.1|165346.1|165627.6|165537.6|165377|165287|7173
1602504000000|2020-10-12 12:00:00|165426.7|165336.7|165019.3|164929.3|165456.3|165366.3|164899.3|164809.3|8490
1602507600000|2020-10-12 13:00:00|165022.4|164932.4|164938|164848|165272.8|165182.8|164931.6|164841.6|9779
1602511200000|2020-10-12 14:00:00|164938.8|164848.8|164790.9|164700.9|165068.8|164978.8|164780.9|164690.9|8345
1602514800000|2020-10-12 15:00:00|164790.5|164700.5|165256.6|165166.6|165259.9|165169.9|164706.3|164616.3|8326
1602518400000|2020-10-12 16:00:00|165260.3|165170.3|164920.1|164830.1|165266.5|165176.5|164799|164698.4|7427
1602522000000|2020-10-12 17:00:00|164919.1|164829.1|165075.5|164985.5|165207.4|165117.4|164919.1|164829.1|6674
1602525600000|2020-10-12 18:00:00|165072|164982|165278|165188|165327.2|165237.2|165005|164915|5152
1602529200000|2020-10-12 19:00:00|165277.3|165187.3|165173.4|165083.4|165291.8|165191.9|165136|165046|4774
1602532800000|2020-10-12 20:00:00|165170.5|165080.5|165248.3|164933.2|165275.3|165106.8|165054.8|164787.4|3098
1602536400000|2020-10-12 21:00:00|165245.7|164889.4|165300.1|164981.3|165410.8|165051.5|165084.6|164684.6|1864
1602540000000|2020-10-12 22:00:00|165293.7|164984.8|165137.1|165007.1|165435.5|165110.5|165099.1|164810.7|3185
1602543600000|2020-10-12 23:00:00|165143.7|165013.7|165135.7|165005.7|165307.1|165117.9|165090.8|164899.9|2931
1602547200000|2020-10-13 00:00:00|165159.5|165029.5|165696.5|165566.5|165764.5|165630|165127.2|164940.7|3963
1602550800000|2020-10-13 01:00:00|165696.4|165566.4|165731.5|165601.5|165773.6|165646.4|165618.2|165377.7|5190
1602554400000|2020-10-13 02:00:00|165730.4|165600.4|165768.6|165638.6|165937|165779.6|165662.7|165439.3|4037
1602558000000|2020-10-13 03:00:00|165770.7|165640.7|165726.1|165495.9|165885.4|165701.4|165632.4|165375.1|6718
1602561600000|2020-10-13 04:00:00|165728.4|165490.4|165449.4|165319.4|165860.7|165662.4|165411.1|165219.1|7151
1602565200000|2020-10-13 05:00:00|165453.8|165323.8|165340.6|165210.6|165509.4|165337.3|165222.7|165099|7347
1602568800000|2020-10-13 06:00:00|165339.4|165209.4|165554.2|165464.2|165573.1|165483.1|165137|165047|9017
1602572400000|2020-10-13 07:00:00|165554.9|165464.9|165671.8|165581.8|165781.4|165691.4|165369.2|165279.2|9771
1602576000000|2020-10-13 08:00:00|165671.9|165581.9|164992.5|164902.5|165788.3|165698.3|164740.4|164650.4|9367
1602579600000|2020-10-13 09:00:00|164994.3|164904.3|165049.5|164959.5|165237.4|165147.4|164646.1|164556.1|9289
1602583200000|2020-10-13 10:00:00|165049|164959|164765.3|164675.3|165198.6|165108.6|164725.6|164635.6|8947
1602586800000|2020-10-13 11:00:00|164745.3|164655.3|164871|164781|164964.9|164874.9|164588.2|164498.2|8625
1602590400000|2020-10-13 12:00:00|164864.7|164774.7|164910.7|164820.7|165038.7|164948.7|164394.1|164304.1|9367
1602594000000|2020-10-13 13:00:00|164915.7|164825.7|165303.6|165213.6|165580.8|165490.8|164770|164680|10961
1602597600000|2020-10-13 14:00:00|165308.6|165218.6|165232.4|165142.4|165665.2|165575.2|165164.2|165074.2|11018
1602601200000|2020-10-13 15:00:00|165232.5|165142.5|165043|164953|165562.1|165472.1|164890|164800|9282
1602604800000|2020-10-13 16:00:00|165041.1|164951.1|164757.3|164667.3|165282.6|165192.6|164754.4|164664.4|7612
1602608400000|2020-10-13 17:00:00|164758.8|164668.8|164993.4|164903.4|165016.8|164926.8|164489|164399|8920
1602612000000|2020-10-13 18:00:00|164993.5|164903.5|164959.8|164869.8|164995.8|164905.8|164802.6|164712.6|6454
1602615600000|2020-10-13 19:00:00|164959.5|164869.5|164925.8|164835.8|164972.3|164882.3|164784.9|164694.9|5397
1602619200000|2020-10-13 20:00:00|164930.2|164840.2|164994.3|164594.3|164999.1|164840.2|164804.7|164582.8|3516
1602622800000|2020-10-13 21:00:00|165000.6|164600.6|164939.4|164539.4|165040.9|164640.9|164884.5|164484.5|1367
1602626400000|2020-10-13 22:00:00|164936.5|164536.5|164950.6|164564|165043.5|164680.4|164867|164467|3110
1602630000000|2020-10-13 23:00:00|164954.5|164556.5|164827.9|164584.9|165012.8|164635.3|164798.1|164480.8|3122
1602633600000|2020-10-14 00:00:00|164837.5|164593.7|164660.9|164570.9|165033.5|164712.2|164540.8|164337.9|3809
1602637200000|2020-10-14 01:00:00|164658.2|164568.2|164776.9|164516|164963.3|164718|164630.4|164444.2|3887
1602640800000|2020-10-14 02:00:00|164703.2|164573.2|164646.1|164516.1|164822|164619.4|164505.8|164319.5|3701
1602644400000|2020-10-14 03:00:00|164646|164516|164600.3|164470.3|164719.5|164534.8|164560.5|164421|2822
1602648000000|2020-10-14 04:00:00|164601.3|164471.3|164676.2|164546.2|164739.2|164556|164565.5|164439|3169
1602651600000|2020-10-14 05:00:00|164676.3|164546.3|164858.7|164768.7|164898.4|164791.6|164574.3|164484.3|5128
1602655200000|2020-10-14 06:00:00|164861.7|164771.7|165107.1|165017.1|165307.5|165217.5|164770.5|164680.5|7008
1602658800000|2020-10-14 07:00:00|165107.8|165017.8|165510.8|165420.8|165880|165790|165022.9|164932.9|9378
1602662400000|2020-10-14 08:00:00|165515.5|165425.5|165106.4|165016.4|165645.4|165555.4|164878|164788|9385
1602666000000|2020-10-14 09:00:00|165112.4|165022.4|165380|165290|165678.4|165588.4|164902.4|164812.4|8611
1602669600000|2020-10-14 10:00:00|165380.3|165290.3|165517.5|165387.5|165773.2|165683.2|165126.9|165036.9|8454
1602673200000|2020-10-14 11:00:00|165520.4|165390.4|165232.1|165142.1|165560.7|165470.7|165176.8|165086.8|8339
1602676800000|2020-10-14 12:00:00|165223.5|165133.5|164744|164654|165276.7|165186.7|164585.2|164495.2|8687
1602680400000|2020-10-14 13:00:00|164744.1|164654.1|164870.8|164780.8|165213.2|165123.2|164702.7|164612.7|8799
1602684000000|2020-10-14 14:00:00|164874.1|164784.1|164973.1|164883.1|165315.9|165225.9|164857.4|164767.4|8844
1602687600000|2020-10-14 15:00:00|164977.1|164887.1|165267.7|165177.7|165317.6|165227.6|164769.9|164679.9|8525
1602691200000|2020-10-14 16:00:00|165276.8|165186.8|165448|165358|165660|165570|165142.1|165026.6|8675
1602694800000|2020-10-14 17:00:00|165447.7|165357.7|165288.4|165198.4|165492.8|165402.8|165226.5|165136.5|7104
1602698400000|2020-10-14 18:00:00|165287.8|165197.8|165410.2|165320.2|165530.8|165440.8|165248.5|165158.5|6727
1602702000000|2020-10-14 19:00:00|165409.8|165319.8|165452.8|165362.8|165504.8|165414.8|165256|165166|7015
1602705600000|2020-10-14 20:00:00|165449.3|165359.3|165413.8|165107.7|165526.2|165373.5|165302.3|164980.1|4174
1602709200000|2020-10-14 21:00:00|165339.7|164939.7|165512.6|165260.3|165622.5|165333.1|165261.2|164861.2|1674
1602712800000|2020-10-14 22:00:00|165493.5|165267.1|165236.1|165106.1|165614.7|165335.9|165168.3|164873|3139
1602716400000|2020-10-14 23:00:00|165245.2|165115.2|165397.1|165307.1|165545.4|165318|165232.4|164975.9|3227
1602720000000|2020-10-15 00:00:00|165398.7|165308.7|165519.2|165389.2|165673.9|165437.7|165359.9|165170.8|3475
1602723600000|2020-10-15 01:00:00|165515|165385|165604|165514|165681.1|165535.3|165345.5|165124.1|3615
1602727200000|2020-10-15 02:00:00|165602.6|165512.6|165758.5|165628.5|165830|165729.5|165562.7|165346.8|3281
1602730800000|2020-10-15 03:00:00|165758.6|165628.6|165793.4|165663.4|165817.4|165703.9|165673.6|165505.9|3297
1602734400000|2020-10-15 04:00:00|165793.5|165663.5|165733.1|165603.1|165845.8|165732.4|165692.5|165537.2|3421
1602738000000|2020-10-15 05:00:00|165732.8|165602.8|165625.4|165495.4|165755.2|165660.1|165535.8|165429.5|4064
1602741600000|2020-10-15 06:00:00|165623.8|165493.8|166276.4|166186.4|166418|166328|165565.3|165435.3|7246
1602745200000|2020-10-15 07:00:00|166272.2|166182.2|166068.2|165978.2|166460.1|166370.1|165920.2|165830.2|9577
1602748800000|2020-10-15 08:00:00|166069.5|165979.5|167087.4|166997.4|167172.4|167082.4|166066.7|165976.7|9908
1602752400000|2020-10-15 09:00:00|167090.5|167000.5|166758|166668|167244.1|167154.1|166604.7|166514.7|9550
1602756000000|2020-10-15 10:00:00|166763.6|166673.6|167052.9|166962.9|167106.3|167016.3|166624.9|166534.9|8666
1602759600000|2020-10-15 11:00:00|167064.5|166974.5|166747.5|166657.5|167231|167141|166735.7|166645.7|9189
1602763200000|2020-10-15 12:00:00|166745.8|166655.8|166815.5|166725.5|167102.9|167012.9|166738.3|166641.3|9172
1602766800000|2020-10-15 13:00:00|166814.9|166724.9|166665.8|166575.8|167120.6|167030.6|166489|166399|10093
1602770400000|2020-10-15 14:00:00|166668.1|166578.1|166889.8|166799.8|167140.9|167050.9|166624.1|166534.1|10650
1602774000000|2020-10-15 15:00:00|166919|166829|166890.6|166800.6|166973.2|166883.2|166644.3|166554.3|8994
1602777600000|2020-10-15 16:00:00|166892.3|166802.3|166652.1|166562.1|166939.6|166849.6|166640.1|166550.1|7921
1602781200000|2020-10-15 17:00:00|166651.3|166561.3|166566.5|166476.5|166738.8|166648.8|166458.1|166368.1|6784
1602784800000|2020-10-15 18:00:00|166566.6|166476.6|166572.5|166482.5|166629.9|166539.9|166390.7|166300.7|6821
1602788400000|2020-10-15 19:00:00|166577.5|166487.5|166538.6|166448.6|166617.3|166527.3|166401.4|166311.4|7696
1602792000000|2020-10-15 20:00:00|166550.9|166460.9|166586.8|166211.9|166607.6|166517.6|166403|166127.2|2829
1602795600000|2020-10-15 21:00:00|166617.3|166217.3|166724.8|166324.8|166836.3|166436.3|166617.3|166217.3|1810
1602799200000|2020-10-15 22:00:00|166750.5|166350.5|166712.5|166312.5|166806.1|166406.1|166652.7|166252.7|3985
1602802800000|2020-10-15 23:00:00|166738.4|166338.4|166633.7|166233.7|166840.5|166492.3|166525.3|166158.7|4626
1602806400000|2020-10-16 00:00:00|166646.9|166246.9|166629.8|166400.6|166689.5|166401.6|166503.9|166179.8|3486
1602810000000|2020-10-16 01:00:00|166608.9|166390.4|166535.2|166405.2|166741.8|166568.8|166481.2|166270.7|4216
1602813600000|2020-10-16 02:00:00|166525.6|166395.6|166649.7|166519.7|166754.1|166559.9|166511.7|166310.6|3869
1602817200000|2020-10-16 03:00:00|166649.3|166519.3|166707.4|166577.4|166857.3|166672.9|166618.1|166417|3284
1602820800000|2020-10-16 04:00:00|166707.6|166577.6|166797.2|166667.2|166865.3|166667.2|166673.2|166468|3911
1602824400000|2020-10-16 05:00:00|166789|166659|166498.4|166368.4|166800.4|166670.4|166485.3|166355.3|3779
1602828000000|2020-10-16 06:00:00|166498.7|166368.7|166253.3|166123.3|166850.9|166720.9|166236.2|166120.6|6810
1602831600000|2020-10-16 07:00:00|166257.7|166127.7|165771.7|165681.7|166341.8|166226.8|165651.7|165552.7|8707
1602835200000|2020-10-16 08:00:00|165771.2|165681.2|165789.5|165699.5|165977.2|165887.2|165544.4|165454.4|7700
1602838800000|2020-10-16 09:00:00|165787.4|165697.4|165928.6|165838.6|166026.4|165936.4|165641.3|165551.3|7416
1602842400000|2020-10-16 10:00:00|165928.7|165838.7|165653.2|165563.2|165991.7|165901.7|165315.9|165225.9|8338
1602846000000|2020-10-16 11:00:00|165655.6|165565.6|165295.5|165205.5|165759.8|165669.4|165100.6|165010.6|8740
1602849600000|2020-10-16 12:00:00|165295.8|165205.8|165333.7|165243.7|165520.7|165430.7|165052.1|164962.1|8412
1602853200000|2020-10-16 13:00:00|165333.5|165243.5|165621.3|165491.3|165919.8|165814.2|165331.8|165241.8|9098
1602856800000|2020-10-16 14:00:00|165626.8|165496.8|165257.9|165167.9|165718.9|165628.9|165225.6|165135.6|8471
1602860400000|2020-10-16 15:00:00|165259.1|165169.1|165464.6|165374.6|165628.1|165526.4|165238.5|165148.5|8337
1602864000000|2020-10-16 16:00:00|165464.5|165374.5|165422.5|165332.5|165627|165518|165400.3|165280.2|6626
1602867600000|2020-10-16 17:00:00|165441.9|165311.9|165425.9|165295.9|165455.9|165339.1|165274.3|165144.3|5822
1602871200000|2020-10-16 18:00:00|165424.9|165294.9|165398.8|165268.8|165455.9|165329.7|165349.4|165239.6|5634
1602874800000|2020-10-16 19:00:00|165400.5|165270.5|165435|165305|165646.1|165516.1|165307.8|165161.5|5771
1602878400000|2020-10-16 20:00:00|165434.8|165304.8|165738.3|165338.3|165931.4|165652.8|165430.4|165247.3|5297
1603051200000|2020-10-18 20:00:00|165606|165156|165606|165156|165606|165156|165606|165156|1
1603054800000|2020-10-18 21:00:00|165665|165210|165668|165264|165723|165318|165357|164952|1033
1603058400000|2020-10-18 22:00:00|165694|165289|165692.4|165272.7|165719|165399|165487.5|165032.5|2134
1603062000000|2020-10-18 23:00:00|165703.3|165276.2|165307.4|165127.4|165764.7|165440|165267|165029.2|2534
1603065600000|2020-10-19 00:00:00|165290.4|165110.4|165297.2|165117.2|165552|165252.5|165126.9|164842|4112
1603069200000|2020-10-19 01:00:00|165297|165117|165210|165030|165316|165119.5|165091.8|164818.5|3706
1603072800000|2020-10-19 02:00:00|165208.2|165028.2|165345|165165|165390|165210|165176|164996|4131
1603076400000|2020-10-19 03:00:00|165349.1|165169.1|165358.4|165178.4|165589.7|165221.4|165328.1|165057|3656
1603080000000|2020-10-19 04:00:00|165361|165181|165418|165238|165627.9|165320|165322.3|165042|3174
1603083600000|2020-10-19 05:00:00|165418.6|165238.6|165302.6|165122.6|165466.1|165286.1|165250.9|165070.9|6094
1603087200000|2020-10-19 06:00:00|165308.7|165128.7|165056.1|164876.1|165396.8|165216.8|164855.8|164675.8|6739
1603090800000|2020-10-19 07:00:00|165035.4|164855.4|165102.2|164922.2|165236.7|165063.9|164685|164532.8|5737
1603094400000|2020-10-19 08:00:00|165069|164979|164734|164644|165315|165225|164643|164553|6543
1603098000000|2020-10-19 09:00:00|164733|164643|164539.4|164449.4|164922|164832|164435.1|164335.1|7227
1603101600000|2020-10-19 10:00:00|164540.1|164450.1|164416.5|164326.5|164677.4|164587.4|164266.4|164176.4|6244
1603105200000|2020-10-19 11:00:00|164415.5|164325.5|164455.6|164365.6|164631.9|164541.9|164395.4|164305.3|6912
1603108800000|2020-10-19 12:00:00|164451.5|164361.5|164652.6|164562.6|164715.8|164625.8|164401.6|164311.6|6627
1603112400000|2020-10-19 13:00:00|164650.2|164560.2|164742.7|164652.7|164876|164786|164534|164444|7684
1603116000000|2020-10-19 14:00:00|164739.8|164649.8|164700.9|164610.9|165000.7|164910.7|164579.5|164488.8|8955
1603119600000|2020-10-19 15:00:00|164700.1|164610.1|164781.3|164691.3|164906.5|164810.9|164585.3|164489.2|7604
1603123200000|2020-10-19 16:00:00|164787.7|164697.7|164985.2|164855.2|165003.4|164905.9|164684.3|164594.3|6780
1603126800000|2020-10-19 17:00:00|164982.4|164852.4|165101.8|165011.8|165200.7|165091.7|164798.2|164668.2|6974
1603130400000|2020-10-19 18:00:00|165099.9|165009.9|165354.8|165224.8|165398.4|165274.3|164990.9|164880.5|6975
1603134000000|2020-10-19 19:00:00|165343.7|165213.7|165334.5|165204.5|165438|165328.7|165213.2|165083.2|5685
1603137600000|2020-10-19 20:00:00|165335.2|165205.2|165372.6|165061|165512.5|165269|165205.8|164983.8|4405
1603141200000|2020-10-19 21:00:00|165390.9|165012.5|165406|165020|165520.9|165139|165189.8|164941.4|1836
1603144800000|2020-10-19 22:00:00|165444.3|165039.3|165356.4|165117.6|165444.3|165180.1|165219.3|164951.5|3541
1603148400000|2020-10-19 23:00:00|165363.5|165112.7|165386.1|165160.8|165466.6|165238.1|165256.6|165060.5|2960
1603152000000|2020-10-20 00:00:00|165357.9|165144.8|165286.9|165156.9|165405.2|165214.6|165249.9|165033.5|5218
1603155600000|2020-10-20 01:00:00|165284.9|165154.9|165389.3|165259.3|165517.2|165277.1|165256.5|165040.9|4474
1603159200000|2020-10-20 02:00:00|165388.5|165258.5|165592.2|165462.2|165668.1|165473|165365.4|165212.1|2765
1603162800000|2020-10-20 03:00:00|165592.5|165462.5|165487.2|165357.2|165696.2|165508.6|165462.2|165298.9|3766
1603166400000|2020-10-20 04:00:00|165488.5|165358.5|165503.7|165373.7|165639|165446|165446.4|165303.1|3612
1603170000000|2020-10-20 05:00:00|165501.6|165371.6|165511.7|165381.7|165613.4|165441.5|165448.3|165318.3|3334
1603173600000|2020-10-20 06:00:00|165510|165380|165609|165479|165839.2|165711.8|165459.2|165329.2|7275
1603177200000|2020-10-20 07:00:00|165603.1|165473.1|165328.1|165238.1|165743.8|165653.8|165256.1|165166.1|7581
1603180800000|2020-10-20 08:00:00|165328.5|165238.5|165148|165058|165381.8|165291.8|164856.8|164766.8|8276
1603184400000|2020-10-20 09:00:00|165126.7|164996.7|164948.6|164858.6|165187.7|165097.7|164828.1|164738.1|8098
1603188000000|2020-10-20 10:00:00|164947.4|164857.4|165006.4|164916.4|165114.2|165024.2|164678.2|164588.2|7440
1603191600000|2020-10-20 11:00:00|165011.5|164921.5|165324.4|165234.4|165470.2|165380.2|164981.6|164891.6|7742
1603195200000|2020-10-20 12:00:00|165325.3|165235.3|165298.9|165208.9|165702.3|165595.1|165210.7|165115.1|9253
1603198800000|2020-10-20 13:00:00|165293.6|165203.6|165003.2|164913.2|165476.5|165386.5|164953.3|164863.3|9831
1603202400000|2020-10-20 14:00:00|165002.2|164912.2|164834.2|164744.2|165004.2|164914.2|164536.2|164444.6|10619
1603206000000|2020-10-20 15:00:00|164832|164742|164685.4|164595.4|164929.6|164839.6|164672.6|164542.6|9631
1603209600000|2020-10-20 16:00:00|164685.2|164595.2|164784.1|164694.1|164895.6|164791.4|164681.4|164570.3|9427
1603213200000|2020-10-20 17:00:00|164783.9|164693.9|164395.8|164305.8|164856|164749.3|164251.6|164155.5|8173
1603216800000|2020-10-20 18:00:00|164392.9|164302.9|164588.3|164458.3|164673.6|164543.6|164275.2|164169.5|8736
1603220400000|2020-10-20 19:00:00|164590|164460|164619.5|164489.5|164817.9|164711.3|164530.5|164400.5|8758
1603224000000|2020-10-20 20:00:00|164620.6|164490.6|164910.6|164672.2|165018|164841|164598.6|164488.4|5002
1603227600000|2020-10-20 21:00:00|164931.8|164703|165072.2|164667.2|165088.7|164753.7|164778.5|164373.5|1842
1603231200000|2020-10-20 22:00:00|165053.4|164648.4|164874.7|164469.7|165053.4|164648.4|164729.4|164324.4|2847
1603234800000|2020-10-20 23:00:00|164824.8|164419.8|164797.9|164490.7|164934.7|164608.3|164615.5|164245.1|5061
1603238400000|2020-10-21 00:00:00|164818.2|164526.4|164647.7|164517.7|164928.4|164604|164406.6|164186.7|6229
1603242000000|2020-10-21 01:00:00|164642.6|164512.6|164581.4|164345.1|164817.5|164555.2|164416.4|164234.6|4025
1603245600000|2020-10-21 02:00:00|164577|164346|164373.5|164243.5|164619.3|164418.5|164346.5|164206.4|4476
1603249200000|2020-10-21 03:00:00|164372.7|164242.7|164349.3|164219.3|164434.8|164273|164326|164179.2|3183
1603252800000|2020-10-21 04:00:00|164332.2|164202.2|164603.2|164473.2|164659.5|164496|164299.9|164169.9|4047
1603256400000|2020-10-21 05:00:00|164602.8|164472.8|164579.2|164449.2|164742.2|164612.2|164474.9|164344.9|4783
1603260000000|2020-10-21 06:00:00|164585.9|164455.9|164152|164062|164638.1|164508.1|163981.9|163861.6|7395
1603263600000|2020-10-21 07:00:00|164152.3|164062.3|163873.4|163783.4|164372.8|164282.8|163758|163668|9352
1603267200000|2020-10-21 08:00:00|163871.2|163781.2|164687.3|164597.3|164741.7|164651.7|163760.2|163670.2|9459
1603270800000|2020-10-21 09:00:00|164681.9|164591.9|164194.5|164104.5|164801.5|164711.5|164006.6|163899.4|9060
1603274400000|2020-10-21 10:00:00|164217.2|164127.2|164002|163912|164254.1|164164.1|163868.6|163778.6|7471
1603278000000|2020-10-21 11:00:00|164010.8|163920.8|164048.2|163958.2|164382.8|164292.8|164010|163920|8105
1603281600000|2020-10-21 12:00:00|164048.7|163958.7|163415.1|163325.1|164173.5|164083.5|163095.1|163005.1|9696
1603285200000|2020-10-21 13:00:00|163396.4|163306.4|162770.4|162680.4|163605.3|163515.3|162666.9|162576.9|10159
1603288800000|2020-10-21 14:00:00|162773.9|162683.9|162798.7|162708.7|163092.4|163002.4|162610.5|162520.5|10417
1603292400000|2020-10-21 15:00:00|162795.9|162705.9|162978.3|162888.3|163118.2|163023|162759.5|162647.7|9790
1603296000000|2020-10-21 16:00:00|162974.8|162884.8|162946.9|162816.9|163129.8|163021.5|162760.4|162642.6|10799
1603299600000|2020-10-21 17:00:00|162950.8|162820.8|162989|162859|163051.5|162921.5|162804.1|162674.1|8007
1603303200000|2020-10-21 18:00:00|162985.6|162855.6|163281.6|163151.6|163307.3|163177.3|162910.8|162780.8|8156
1603306800000|2020-10-21 19:00:00|163281.4|163151.4|163402.4|163272.4|163444.9|163344.9|163182.1|163052.1|6578
1603310400000|2020-10-21 20:00:00|163402.2|163272.2|163343.6|163086.1|163408|163274|163284.4|163039.6|4585
1603314000000|2020-10-21 21:00:00|163357|162952|163222.7|162817.7|163412.4|163007.4|163083.7|162678.7|1773
1603317600000|2020-10-21 22:00:00|163280.8|162875.8|163369.4|163033.3|163421.9|163065.6|163090.2|162685.2|4980
1603321200000|2020-10-21 23:00:00|163371.9|163003.3|163504.3|163374.3|163563|163433|163274|162959.6|4001
1603324800000|2020-10-22 00:00:00|163463.3|163333.3|163542.5|163412.5|163582|163445.9|163384.3|163101.2|4958
1603328400000|2020-10-22 01:00:00|163540.3|163410.3|163723.7|163593.7|163754.5|163598.8|163521.1|163336.9|4489
1603332000000|2020-10-22 02:00:00|163721.8|163591.8|163849.1|163719.1|163897|163763.9|163616|163428.4|4742
1603335600000|2020-10-22 03:00:00|163846.4|163716.4|164013.4|163883.4|164118.8|163905.1|163815.6|163685.6|4003
1603339200000|2020-10-22 04:00:00|164014|163884|163995.5|163865.5|164053.6|163939.4|163965.9|163835.9|3546
1603342800000|2020-10-22 05:00:00|163994.7|163864.7|163561.8|163431.8|164010.6|163880.6|163561.8|163431.8|3784
1603346400000|2020-10-22 06:00:00|163572.2|163442.2|163480.7|163390.7|163612.5|163492.2|163084.6|162954.6|8205
1603350000000|2020-10-22 07:00:00|163496.4|163406.4|162819.5|162729.5|163678.3|163588.3|162787.7|162697.7|9356
1603353600000|2020-10-22 08:00:00|162819.1|162729.1|163072.8|162982.8|163114|163024|162741.6|162651.6|8205
1603357200000|2020-10-22 09:00:00|163072.9|162982.9|163057.4|162967.4|163322.6|163232.6|162909.4|162819.4|7463
1603360800000|2020-10-22 10:00:00|163054.3|162964.3|162984.7|162894.7|163533.7|163443.7|162792.8|162702.8|8427
1603364400000|2020-10-22 11:00:00|162984.6|162894.6|163225.3|163135.3|163412.5|163322.5|162941.7|162851.7|9318
1603368000000|2020-10-22 12:00:00|163215.6|163125.6|163059.9|162969.9|163395.6|163292.5|162927.5|162837.5|9846
1603371600000|2020-10-22 13:00:00|163065.5|162975.5|162482.6|162352.6|163122.9|163032.9|162371.2|162281.2|11141
1603375200000|2020-10-22 14:00:00|162480.5|162350.5|162122.5|162032.5|162846.9|162756.9|162057.4|161967.4|10988
1603378800000|2020-10-22 15:00:00|162113|162023|162318|162228|162390.5|162300.5|162037.1|161947.1|9477
1603382400000|2020-10-22 16:00:00|162318.8|162228.8|162388.7|162298.7|162584.2|162494.2|162239.1|162149.1|7326
1603386000000|2020-10-22 17:00:00|162390|162300|162257.7|162167.7|162545.6|162455.6|162159|162051.2|7224
1603389600000|2020-10-22 18:00:00|162258.2|162168.2|162129.8|162039.8|162261.6|162171.6|162030.1|161940.1|6770
1603393200000|2020-10-22 19:00:00|162128.8|162038.8|162243.1|162113.1|162434.8|162313.9|162124.1|162034.1|7499
1603396800000|2020-10-22 20:00:00|162242.2|162112.2|162256.6|161967.9|162396.9|162266.9|162081.2|161882.3|4814
1603400400000|2020-10-22 21:00:00|162292.9|161966.1|162346.8|161941.8|162395.8|162082.9|162168|161840.7|1928
1603404000000|2020-10-22 22:00:00|162340.9|161935.9|162262|161920.3|162425.6|162042.6|162209.4|161826.8|3140
1603407600000|2020-10-22 23:00:00|162256.4|161932.5|162252.3|162023.6|162434.3|162180.3|162139.3|161903.7|3587
1603411200000|2020-10-23 00:00:00|162226.5|162026.2|162346.1|162020.1|162642.3|162433.7|162154.6|161950.8|5146
1603414800000|2020-10-23 01:00:00|162315.9|162023.4|162334.7|162204.7|162622.2|162303|162181.8|161971.3|4980
1603418400000|2020-10-23 02:00:00|162342.8|162212.8|162327.3|162197.3|162612.2|162335.8|162286|162078|4292
1603422000000|2020-10-23 03:00:00|162326.5|162196.5|162323.2|162193.2|162426.9|162219.4|162198.6|162017.4|3273
1603425600000|2020-10-23 04:00:00|162323|162193|162333.8|162203.8|162518.4|162275.7|162303.7|162106.3|3315
1603429200000|2020-10-23 05:00:00|162332.6|162202.6|162610.6|162480.6|162658.3|162528.3|162273.2|162143.2|4361
1603432800000|2020-10-23 06:00:00|162610.9|162480.9|162370.6|162240.6|162988.6|162858.6|162350.3|162237|7028
1603436400000|2020-10-23 07:00:00|162360.5|162230.5|161947.6|161817.6|162427.1|162329|161681.8|161571.7|9927
1603440000000|2020-10-23 08:00:00|161919.2|161829.2|162059.7|161969.7|162110.5|162020.5|161597.3|161494.8|8860
1603443600000|2020-10-23 09:00:00|162059|161969|162307.5|162217.5|162336.1|162221.3|161866.9|161776.9|8306
1603447200000|2020-10-23 10:00:00|162307.7|162217.7|162342.5|162252.5|162419.4|162317.9|162137.4|162045.4|7835
1603450800000|2020-10-23 11:00:00|162343.5|162253.5|161953.3|161863.3|162382|162292|161864.5|161774.5|8084
1603454400000|2020-10-23 12:00:00|161953.2|161863.2|161879.8|161789.8|162081.4|161991.4|161788.8|161695.2|8384
1603458000000|2020-10-23 13:00:00|161885.4|161795.4|162358.7|162268.7|162587.5|162497.5|161860.7|161767.5|10394
1603461600000|2020-10-23 14:00:00|162358.8|162268.8|162217.8|162127.8|162664.8|162566.7|162215|162125|10755
1603465200000|2020-10-23 15:00:00|162218.2|162128.2|162082.1|161992.1|162352.6|162262.6|162068.8|161978.8|9969
1603468800000|2020-10-23 16:00:00|162083.4|161993.4|162257.9|162167.9|162295.8|162205.8|162009.1|161919.1|8082
1603472400000|2020-10-23 17:00:00|162258|162168|162259.5|162169.5|162271.7|162181.7|161939.7|161834.3|8527
1603476000000|2020-10-23 18:00:00|162259.9|162169.9|162047.1|161957.1|162263.7|162173.7|161940.5|161828|7361
1603479600000|2020-10-23 19:00:00|162050.2|161960.2|162030.5|161900.5|162144.2|162026.3|161951.6|161828.8|6172
1603483200000|2020-10-23 20:00:00|162029.9|161899.9|162180.4|161775.4|162203.2|161945.8|161888.5|161635|2942
1603659600000|2020-10-25 21:00:00|162365.1|161905.1|162249.2|161849.2|162370.8|161970.8|161859.5|161459.5|925
1603663200000|2020-10-25 22:00:00|162206.3|161806.3|162402|162198|162542.4|162300.1|162156.8|161756.8|2449
1603666800000|2020-10-25 23:00:00|162459.3|162059.3|162312.6|162182.6|162516.2|162270.3|162291.4|162012.3|2019
1603670400000|2020-10-26 00:00:00|162312.9|162182.9|162120.9|161990.9|162344.3|162184.4|162039.3|161779.7|4529
1603674000000|2020-10-26 01:00:00|162122.4|161992.4|162641.9|162511.9|162726|162523.8|162036.8|161850.1|5371
1603677600000|2020-10-26 02:00:00|162641.8|162511.8|162660.8|162305.2|162692.8|162511.8|162310|162031.5|3763
1603681200000|2020-10-26 03:00:00|162652.8|162321.8|162739.6|162481|162821|162553.8|162565|162217.6|3291
1603684800000|2020-10-26 04:00:00|162737.6|162487.4|162670.1|162469.3|162798.7|162546.4|162559.2|162373|3862
1603688400000|2020-10-26 05:00:00|162676.6|162465.4|162756.2|162626.2|162837.1|162675.2|162529.4|162386|3784
1603692000000|2020-10-26 06:00:00|162758.9|162628.9|163010.1|162880.1|163038|162908|162659.3|162529.3|4793
1603695600000|2020-10-26 07:00:00|163008.5|162878.5|163248.7|163158.7|163288|163161.3|162717.9|162620.8|8921
1603699200000|2020-10-26 08:00:00|163258|163168|162959.3|162829.3|163331.6|163231.4|162826.4|162736.4|9463
1603702800000|2020-10-26 09:00:00|162942.3|162812.3|162581.2|162491.2|163007.5|162917.5|162493.2|162403.2|9155
1603706400000|2020-10-26 10:00:00|162581|162491|162681.1|162591.1|162900.8|162787.5|162307.7|162217.7|8038
1603710000000|2020-10-26 11:00:00|162680.2|162590.2|162850.4|162760.4|162984.9|162872.1|162586.2|162496.2|8897
1603713600000|2020-10-26 12:00:00|162850.5|162760.5|163037.7|162947.7|163219.5|163129.5|162459.1|162369.1|8714
1603717200000|2020-10-26 13:00:00|163040.4|162950.4|162361.4|162231.4|163127.3|163037.3|162250.2|162160.2|9045
1603720800000|2020-10-26 14:00:00|162352.4|162222.4|162595.8|162505.8|162597|162507|162096.9|162006.9|9179
1603724400000|2020-10-26 15:00:00|162595.9|162505.9|161813.3|161723.3|162714.5|162624.5|161570.7|161480.7|9939
1603728000000|2020-10-26 16:00:00|161813|161723|162392.5|162302.5|162447|162357|161736.5|161646.5|9557
1603731600000|2020-10-26 17:00:00|162385.2|162295.2|162433|162303|162639.5|162545|162195|162104.7|8360
1603735200000|2020-10-26 18:00:00|162433.3|162303.3|162134.6|162044.6|162497.3|162407.3|162124|162012.2|7888
1603738800000|2020-10-26 19:00:00|162133|162043|162093.1|161963.1|162266.2|162140.4|161996.5|161871.9|8276
1603742400000|2020-10-26 20:00:00|162093.8|161963.8|162422.5|162022.5|162444.8|162201.4|161994|161778.3|5234
1603746000000|2020-10-26 21:00:00|162421.5|162021.5|162318.8|161918.8|162482.1|162082.1|162228.2|161828.2|2525
1603749600000|2020-10-26 22:00:00|162319.8|161919.8|162282.8|161916.3|162480.8|162080.8|162067|161667|6522
1603753200000|2020-10-26 23:00:00|162282|161925.6|162132.9|162002.9|162304.3|162056.9|162008.6|161637.5|4159
1603756800000|2020-10-27 00:00:00|162132.5|162002.5|161951.1|161821.1|162215|162033.2|161950.2|161584|4451
1603760400000|2020-10-27 01:00:00|161951.3|161821.3|161902.2|161772.2|161980.4|161850.4|161762.3|161632.3|3691
1603764000000|2020-10-27 02:00:00|161896.6|161766.6|161787.1|161657.1|161924|161794|161759.2|161629.2|3750
1603767600000|2020-10-27 03:00:00|161783.8|161653.8|161781.3|161651.3|161850|161720|161751|161621|3601
1603771200000|2020-10-27 04:00:00|161782.5|161652.5|161744.7|161614.7|161795.5|161665.5|161722.2|161592.2|2708
1603774800000|2020-10-27 05:00:00|161741.7|161611.7|161749|161619|161754.6|161624.6|161635.5|161505.5|3218
1603778400000|2020-10-27 06:00:00|161737.3|161607.3|161947.6|161817.6|162019.5|161889.5|161706.1|161576.1|4301
1603782000000|2020-10-27 07:00:00|161950.2|161820.2|162230.1|162140.1|162607.8|162477.8|161899.5|161769.5|7289
1603785600000|2020-10-27 08:00:00|162235.3|162145.3|161765.9|161675.9|162418.8|162328.8|161705.8|161615.8|7909
1603789200000|2020-10-27 09:00:00|161767.2|161677.2|161415|161325|161842.3|161752.3|161014.6|160924.6|8203
1603792800000|2020-10-27 10:00:00|161407.5|161317.5|161098.3|161008.3|161463.5|161373.5|161016.5|160926.5|8150
1603796400000|2020-10-27 11:00:00|161103.3|161013.3|161091.2|161001.2|161176.7|161086.7|160958.4|160868.4|7659
1603800000000|2020-10-27 12:00:00|161091.4|161001.4|161262.4|161172.4|161456|161366|160970.9|160880.9|8525
1603803600000|2020-10-27 13:00:00|161239.4|161149.4|161196|161066|161522.3|161432.3|161041.1|160951.1|9993
1603807200000|2020-10-27 14:00:00|161170.9|161040.9|161456.8|161366.8|161624.5|161534.5|161099.1|161009.1|9528
1603810800000|2020-10-27 15:00:00|161458.8|161368.8|161141.9|161051.9|161611|161521|161044.2|160954.2|9196
1603814400000|2020-10-27 16:00:00|161143.6|161053.6|161286.6|161196.6|161457.4|161367.4|161105|161015|7697
1603818000000|2020-10-27 17:00:00|161279.5|161189.5|161256.7|161166.7|161367.5|161277.5|161186.3|161096.3|7448
1603821600000|2020-10-27 18:00:00|161256|161166|161614.5|161524.5|161625.8|161535.8|161252.6|161162.6|6124
1603825200000|2020-10-27 19:00:00|161614.1|161524.1|161691.6|161601.6|161760.2|161670.2|161537.2|161441.5|7148
1603828800000|2020-10-27 20:00:00|161692.5|161602.5|162148.9|161894.6|162157.7|161965.3|161680.2|161590.2|4229
1603832400000|2020-10-27 21:00:00|162146.1|161878.1|161957.8|161557.8|162314.6|162070.8|161954.5|161554.5|1067
1603836000000|2020-10-27 22:00:00|161959.7|161559.7|162234.7|161930.4|162339.9|162050.7|161923.9|161523.9|3113
1603839600000|2020-10-27 23:00:00|162235.5|161929.5|162063.8|161933.8|162283.8|162024.8|162038.7|161841.5|3483
1603843200000|2020-10-28 00:00:00|162068.2|161938.2|162154.7|162024.7|162306.9|162124.7|162044.1|161854.2|4275
1603846800000|2020-10-28 01:00:00|162142.5|162012.5|162067.1|161937.1|162216.2|162038|161983|161857.6|4744
1603850400000|2020-10-28 02:00:00|162063.4|161933.4|162152.4|162062.4|162215.1|162065.8|162000.6|161870.6|4703
1603854000000|2020-10-28 03:00:00|162153.5|162063.5|162025.7|161895.7|162227.7|162135.9|162002|161818.2|3204
1603857600000|2020-10-28 04:00:00|162027.3|161897.3|161988|161898|162148.8|161934.6|161977.4|161821.3|3724
1603861200000|2020-10-28 05:00:00|162013.6|161883.6|161974.8|161844.8|162143.8|162013.8|161881.2|161760.4|4192
1603864800000|2020-10-28 06:00:00|161977|161847|162518.9|162388.9|162627.3|162497.3|161861|161731|5598
1603868400000|2020-10-28 07:00:00|162521.2|162391.2|162504.9|162414.9|162792.8|162702.8|162401.8|162311.8|7853
1603872000000|2020-10-28 08:00:00|162521.9|162391.9|162929.1|162839.1|163338.8|163248.8|162437.1|162314.2|8810
1603875600000|2020-10-28 09:00:00|162932.5|162842.5|163503.8|163413.8|163743.2|163653.2|162929.8|162839.8|9527
1603879200000|2020-10-28 10:00:00|163497.4|163407.4|163870.4|163780.4|163992.1|163902.1|163306.9|163216.9|8180
1603882800000|2020-10-28 11:00:00|163875.7|163785.7|163861.7|163771.7|164033.4|163943.4|163508|163418|9547
1603886400000|2020-10-28 12:00:00|163864.1|163774.1|164359.7|164269.7|165016.9|164926.9|163194.3|163104.3|11088
1603890000000|2020-10-28 13:00:00|164359.8|164269.8|163647.9|163557.9|164467.6|164377.6|163320.9|163230.9|10790
1603893600000|2020-10-28 14:00:00|163642.1|163552.1|163849.6|163759.6|164190.6|164100.6|163381.1|163291.1|11349
1603897200000|2020-10-28 15:00:00|163852.7|163762.7|163373.6|163283.6|163895.7|163805.7|163217.9|163127.9|10801
1603900800000|2020-10-28 16:00:00|163371.2|163281.2|163628|163538|163763.2|163663.1|163092.8|163002.8|9542
1603904400000|2020-10-28 17:00:00|163639.8|163549.8|163903.5|163813.5|164086|163981.2|163558.1|163439.9|9098
1603908000000|2020-10-28 18:00:00|163904.5|163814.5|163611.9|163521.9|164020.8|163930.8|163423.5|163023.5|8560
1603911600000|2020-10-28 19:00:00|163611.7|163521.7|163948.2|163818.2|163962.8|163871.2|163563.7|163443.6|8078
1603915200000|2020-10-28 20:00:00|163946.6|163816.6|164029.7|163629.7|164182.6|164052.6|163865.9|163572.2|5322
1603918800000|2020-10-28 21:00:00|164046.1|163646.1|164196.9|163796.9|164202.3|163802.3|163929.2|163529.2|1772
1603922400000|2020-10-28 22:00:00|164090.5|163690.5|163920.5|163520.5|164104.9|163704.9|163718|163318|3510
1603926000000|2020-10-28 23:00:00|163922.6|163522.6|163831.2|163701.2|164087|163791.1|163797.1|163467.5|4008
1603929600000|2020-10-29 00:00:00|163829.7|163699.7|163880.4|163505.5|163954.5|163725.6|163361|163062.8|5201
1603933200000|2020-10-29 01:00:00|163848|163529.7|163781|163397|163905.4|163584.3|163621.9|163221.9|4457
1603936800000|2020-10-29 02:00:00|163783|163399|163758.8|163628.8|163900.7|163655|163676.1|163378.9|3959
1603940400000|2020-10-29 03:00:00|163757.5|163627.5|163690.6|163349.7|163876.7|163701|163488.5|163221.2|4303
1603944000000|2020-10-29 04:00:00|163705.3|163337|163765.6|163481.8|163876.7|163509|163639|163264.4|4354
1603947600000|2020-10-29 05:00:00|163765|163483.4|163673.2|163543.2|163827.1|163658.6|163595.1|163414.4|3421
1603951200000|2020-10-29 06:00:00|163668.7|163538.7|162991.5|162901.5|163668.7|163538.7|162949.7|162820.6|5334
1603954800000|2020-10-29 07:00:00|162992.5|162902.5|163412.4|163322.4|163516.8|163426.8|162707.4|162594.5|8074
1603958400000|2020-10-29 08:00:00|163410.4|163320.4|164349.2|164259.2|164673.8|164583.8|163334.4|163244.4|9020
1603962000000|2020-10-29 09:00:00|164337.9|164247.9|164267.5|164177.5|164337.9|164247.9|163708.7|163618.7|8466
1603965600000|2020-10-29 10:00:00|164267|164177|164561.7|164471.7|164735.7|164645.7|164209.7|164119.7|8431
1603969200000|2020-10-29 11:00:00|164566.1|164476.1|164570.9|164480.9|164909.5|164819.5|164467.7|164377.7|9184
1603972800000|2020-10-29 12:00:00|164570.8|164480.8|164299.4|164209.4|164632.5|164533.1|163965.2|163875.2|10493
1603976400000|2020-10-29 13:00:00|164295|164205|164000.7|163910.7|164635|164545|163887.6|163797.6|11287
1603980000000|2020-10-29 14:00:00|164000|163910|163555|163465|164226.3|164136.3|163125.1|163035.1|8980
1603983600000|2020-10-29 15:00:00|163552.4|163462.4|164303.7|164213.7|164414.6|164324.6|163552.4|163462.4|7738
1603987200000|2020-10-29 16:00:00|164289|164199|164199.3|164109.3|164304.4|164214.4|163847.4|163757.4|7549
1603990800000|2020-10-29 17:00:00|164199.9|164109.9|164217.1|164127.1|164399|164309|163995.1|163905.1|6351
1603994400000|2020-10-29 18:00:00|164216.3|164126.3|164118.8|164028.8|164217.7|164127.7|163707.7|163617.7|6741
1603998000000|2020-10-29 19:00:00|164119.5|164029.5|163929.7|163839.7|164119.5|164029.5|163583.4|163493.4|6097
1604001600000|2020-10-29 20:00:00|163923|163833|164204.2|163825.6|164253.4|164048.7|163723.1|163609.7|4838
1604005200000|2020-10-29 21:00:00|164214.8|163821.8|164280.1|163880.1|164334.2|164018.5|164046|163752.5|1057
1604008800000|2020-10-29 22:00:00|164268.9|163868.9|164071.3|163843.3|164345.4|163945.4|163909.3|163509.3|5210
1604012400000|2020-10-29 23:00:00|164087.7|163811.3|163823|163693|164186.9|163933.2|163793|163605.5|2895
1604016000000|2020-10-30 00:00:00|163817.7|163687.7|163877.5|163674.1|164245.5|163845.5|163590.9|163320.6|4270
1604019600000|2020-10-30 01:00:00|163879.3|163664.2|163533.4|163443.4|163935.4|163831.2|163515.8|163332.2|3815
1604023200000|2020-10-30 02:00:00|163534.1|163444.1|163547.1|163457.1|163653.1|163493.4|163352.8|163248.2|3438
1604026800000|2020-10-30 03:00:00|163547.2|163457.2|163359.3|163269.3|163550.5|163460.5|163343|163136.2|2901
1604030400000|2020-10-30 04:00:00|163360.7|163270.7|163682|163552|163821.1|163628.7|163327.5|163212.3|3165
1604034000000|2020-10-30 05:00:00|163679.9|163549.9|164219|164089|164641.4|164470.1|163665|163467.1|4863
1604037600000|2020-10-30 06:00:00|164219.8|164089.8|164208|164078|164324.8|164234.8|163952.7|163862.7|5248
1604041200000|2020-10-30 07:00:00|164210.2|164080.2|163708.2|163618.2|164659.1|164569.1|163591.3|163501.3|7457
1604044800000|2020-10-30 08:00:00|163705.1|163615.1|163471.7|163381.7|163717.5|163627.5|162988.5|162898.5|9171
1604048400000|2020-10-30 09:00:00|163495.8|163405.8|162957.4|162867.4|163539.8|163449.8|162756.2|162666.2|9361
1604052000000|2020-10-30 10:00:00|162957.9|162867.9|162958.5|162868.5|163371|163281|162905.2|162815.2|8533
1604055600000|2020-10-30 11:00:00|162958.2|162868.2|162420.2|162330.2|163176.8|163086.8|162168.1|162078.1|9412
1604059200000|2020-10-30 12:00:00|162436.5|162346.5|162443.3|162353.3|163008.3|162918.3|162252.5|162162.5|11052
1604062800000|2020-10-30 13:00:00|162450.9|162360.9|162553.7|162463.7|162906.4|162816.4|162294.7|162204.7|9739
1604066400000|2020-10-30 14:00:00|162548|162458|163376.6|163286.6|163378.2|163288.2|162536.8|162446.8|11771
1604070000000|2020-10-30 15:00:00|163367.1|163277.1|162573.5|162483.5|163370.5|163280.5|162484.3|162394.3|11957
1604073600000|2020-10-30 16:00:00|162575.4|162485.4|162413.2|162323.2|162731.6|162641.6|161993|161903|10477
1604077200000|2020-10-30 17:00:00|162409.9|162319.9|162796.5|162706.5|163089.9|162999.9|162384.9|162294.9|9346
1604080800000|2020-10-30 18:00:00|162795.6|162705.6|162587.9|162497.9|163025.2|162935.2|162558.4|162468.4|8338
1604084400000|2020-10-30 19:00:00|162586.9|162496.9|162787.6|162697.6|163142|163052|162568.6|162478.6|8690
1604088000000|2020-10-30 20:00:00|162796.2|162706.2|162574|162174|162903.9|162750|162005|161658.6|7733
1604264400000|2020-11-01 21:00:00|162862|162407|162870|162414|163020|162566|162675|162220|251
1604268000000|2020-11-01 22:00:00|162852|162398|162919|162519|162995|162595|162638|162238|1867
1604271600000|2020-11-01 23:00:00|162920|162520|162949.2|162549.2|163114.9|162714.9|162592|162241|5600
1604275200000|2020-11-02 00:00:00|162954.3|162554.3|163062|162731.5|163196|162863.1|162822.7|162471.5|12178
1604278800000|2020-11-02 01:00:00|163064.3|162694.3|162659.1|162259.1|163137.7|162777.2|162601.6|162201.6|11980
1604282400000|2020-11-02 02:00:00|162659.8|162259.8|162121.4|162031.4|162821|162530.5|162066.3|161902.1|6068
1604286000000|2020-11-02 03:00:00|162119.6|162029.6|162477.4|162268.6|162724.7|162430.8|162112.5|161941.1|4888
1604289600000|2020-11-02 04:00:00|162482.3|162270.3|162590.6|162285.7|162838.9|162564.1|162388.5|162181.1|5358
1604293200000|2020-11-02 05:00:00|162588.6|162288.9|162333.9|162203.9|162640.5|162349.8|162291.4|162115|5399
1604296800000|2020-11-02 06:00:00|162338.4|162208.4|162805|162715|162906.6|162816.6|162316.6|162205.6|5384
1604300400000|2020-11-02 07:00:00|162804.8|162714.8|163068.2|162978.2|163313.5|163223.5|162633.6|162543.6|9316
1604304000000|2020-11-02 08:00:00|163085.2|162995.2|162945.3|162855.3|163372.1|163282.1|162696.6|162606.6|8244
1604307600000|2020-11-02 09:00:00|162944.1|162854.1|162783.9|162693.9|163003.1|162913.1|162419.7|162329.7|9290
1604311200000|2020-11-02 10:00:00|162785.5|162695.5|162803.8|162713.8|162849.7|162759.7|162483.6|162393.6|10022
1604314800000|2020-11-02 11:00:00|162803.6|162713.6|162672.8|162582.8|162967.3|162877.3|162588|162498|8530
1604318400000|2020-11-02 12:00:00|162675.5|162585.5|162578.3|162488.3|162787.7|162697.7|162465.9|162375.9|8696
1604322000000|2020-11-02 13:00:00|162578|162488|162547.8|162457.8|162623.4|162533.4|162206.6|162116.6|9901
1604325600000|2020-11-02 14:00:00|162549.3|162459.3|162794.6|162704.6|162871|162781|162508.9|162418.9|9322
1604329200000|2020-11-02 15:00:00|162794.1|162704.1|162662.9|162572.9|163172.6|163082.6|162508.5|162418.5|11319
1604332800000|2020-11-02 16:00:00|162668.8|162578.8|162339.3|162249.3|162828.5|162738.5|162314.9|162224.9|10399
1604336400000|2020-11-02 17:00:00|162339.2|162249.2|162353.9|162263.9|162634.3|162544.3|162231.2|162141.2|9070
1604340000000|2020-11-02 18:00:00|162352.4|162262.4|162710.8|162620.8|162755.2|162665.2|162338.3|162248.3|7269
1604343600000|2020-11-02 19:00:00|162713.1|162623.1|162426.3|162296.3|162762.4|162672.4|162420.4|162290.4|7413
1604347200000|2020-11-02 20:00:00|162428.5|162298.5|162261.7|162171.7|162439.7|162327|162225.8|162119.2|7554
1604350800000|2020-11-02 21:00:00|162264.1|162174.1|162298.1|161898.1|162692.8|162292.8|161994.4|161828.8|3794
1604354400000|2020-11-02 22:00:00|162302|161902|162260.2|161860.2|162470.3|162070.3|162211.7|161811.7|2297
1604358000000|2020-11-02 23:00:00|162257.5|161857.5|162199.4|161863.4|162317.2|162034.1|162133|161800.6|3658
1604361600000|2020-11-03 00:00:00|162235|161861.4|162140.3|162010.3|162288|162033.3|162080.5|161828.9|3785
1604365200000|2020-11-03 01:00:00|162144.8|162014.8|162119.9|161868.6|162411.6|162140.6|162024.6|161836.3|5259
1604368800000|2020-11-03 02:00:00|162108.8|161863.7|162067.8|161937.8|162261.6|162002.1|161983.3|161819.7|4046
1604372400000|2020-11-03 03:00:00|162070.5|161940.5|162328.2|161992|162391.5|162158.1|162032.9|161835.6|8299
1604376000000|2020-11-03 04:00:00|162305|162012.7|162326.4|162196.4|162471|162259.8|162124.5|161844.6|6053
1604379600000|2020-11-03 05:00:00|162352.8|162121.9|162230|162017.2|162394.3|162207.1|161983.2|161822.8|4841
1604383200000|2020-11-03 06:00:00|162229.3|162018.7|162125.8|161995.8|162386.8|162230.6|162043.3|161913.3|5712
1604386800000|2020-11-03 07:00:00|162128.2|161998.2|161778.6|161688.6|162208.1|162078.1|161650.3|161544.2|9079
1604390400000|2020-11-03 08:00:00|161767.8|161677.8|161085.5|160995.5|161806.6|161711.5|160796|160706|9438
1604394000000|2020-11-03 09:00:00|161056.1|160966.1|160305.1|160215.1|161374|161284|160290.9|160191.1|10016
1604397600000|2020-11-03 10:00:00|160311.2|160221.2|160508.2|160418.2|160525.4|160435.4|160145.8|160055.8|8911
1604401200000|2020-11-03 11:00:00|160508.8|160418.8|160387.3|160297.3|160509.6|160419.6|160195.2|160096.3|8671
1604404800000|2020-11-03 12:00:00|160390.7|160300.7|160611.5|160521.5|160708.9|160618.9|160242|160152|9062
1604408400000|2020-11-03 13:00:00|160611.2|160521.2|160821.7|160731.7|160966.3|160876.3|160345.8|160255.8|9648
1604412000000|2020-11-03 14:00:00|160774.4|160684.4|160698.7|160608.7|160785.4|160695.4|160194.9|160104.9|8820
1604415600000|2020-11-03 15:00:00|160695.9|160605.9|160423.2|160333.2|160700.4|160610.4|160191.5|160101.5|10436
1604419200000|2020-11-03 16:00:00|160424.2|160334.2|160372.5|160282.5|160623.3|160533.3|160078.3|159988.3|8969
1604422800000|2020-11-03 17:00:00|160373.4|160283.4|161012.9|160882.9|161046.7|160916.7|160322.5|160232.5|8037
1604426400000|2020-11-03 18:00:00|161008.3|160878.3|161148.6|161018.6|161230.7|161100.7|160762.4|160632.4|7206
1604430000000|2020-11-03 19:00:00|161144.6|161014.6|161256.9|161126.9|161274.5|161159.4|161094.4|160964.4|6832
1604433600000|2020-11-03 20:00:00|161257.8|161127.8|161151.4|161021.4|161348.2|161238|161089.5|160959.5|6422
1604437200000|2020-11-03 21:00:00|161149.7|161019.7|160815.6|160415.6|161307.2|161177.2|160270.7|159982.4|6032
1604440800000|2020-11-03 22:00:00|160765.7|160449.8|160439.8|160039.8|160887.9|160487.9|160408.5|160008.5|2235
1604444400000|2020-11-03 23:00:00|160442.9|160042.9|160438.1|160015.3|160794|160404.2|160037.5|159713.1|5420
1604448000000|2020-11-04 00:00:00|160440.9|160018.1|161376.2|160895.2|161605.4|161419.9|159935.8|159508.2|7184
1604451600000|2020-11-04 01:00:00|161399.4|160936.8|161894.1|161413.1|162186.9|161851.2|161185.5|160704.5|6903
1604455200000|2020-11-04 02:00:00|161892.5|161411.5|163402.4|162921.4|164219.4|163946.9|161568.7|161194.7|8733
1604458800000|2020-11-04 03:00:00|163396.2|162915.2|162736.5|162531.5|163504|163023|160896.5|160415.5|7482
1604462400000|2020-11-04 04:00:00|162736.3|162531.1|162003.4|161740.3|162876.8|162709.5|161874|161512|6588
1604466000000|2020-11-04 05:00:00|161962.8|161808.3|162481.5|162282.5|162562|162331.5|161636.6|161429.9|5622
1604469600000|2020-11-04 06:00:00|162472.6|162227.7|162996.7|162729.1|163627|163302.8|162144.2|161787.3|5194
1604473200000|2020-11-04 07:00:00|162966|162759.1|163532|163210.7|164416.7|164240|162850|162639.7|8910
1604476800000|2020-11-04 08:00:00|163512.2|163145.7|163214.9|163084.9|163554|163328.1|162902.9|162679.7|8520
1604480400000|2020-11-04 09:00:00|163220|163090|162715.2|162585.2|163794.4|163664.4|162404.6|162274.6|9792
1604484000000|2020-11-04 10:00:00|162797.9|162576.2|161521.8|161187.6|163005.6|162875.6|161151.3|160978.8|9280
1604487600000|2020-11-04 11:00:00|161514.8|161191.7|161205.1|161075.1|162060|161821.5|161136.1|160987|8522
1604491200000|2020-11-04 12:00:00|161208.1|161078.1|160588.8|160458.8|161214.9|161084.9|159866.2|159732.3|9704
1604494800000|2020-11-04 13:00:00|160588.1|160458.1|160658.3|160528.3|160703.8|160573.8|160020.5|159782|9589
1604498400000|2020-11-04 14:00:00|160658.4|160528.4|160272.8|160062.2|161024.1|160894.1|160213|160059.5|9771
1604502000000|2020-11-04 15:00:00|160279.5|160053.2|159372.4|159242.4|160341.1|160211.1|159176.5|159063.9|11008
1604505600000|2020-11-04 16:00:00|159374.1|159244.1|158713.5|158583.5|159570.7|159440.7|158618.2|158488.2|9903
1604509200000|2020-11-04 17:00:00|158713.7|158583.7|158660.6|158530.6|159337.1|159207.1|158620.3|158490.3|8776
1604512800000|2020-11-04 18:00:00|158663.4|158533.4|158699.7|158569.7|158729|158599|158326.9|158196.9|8029
1604516400000|2020-11-04 19:00:00|158697.2|158567.2|158822|158692|158981.6|158851.6|158611.8|158481.8|8407
1604520000000|2020-11-04 20:00:00|158821.8|158691.8|159065.8|158935.8|159208.4|159078.4|158785.3|158655.3|8449
1604523600000|2020-11-04 21:00:00|159056.6|158926.6|158815.8|158573.8|159087.9|158957.9|158508.9|158313.3|4476
1604527200000|2020-11-04 22:00:00|158821.4|158579.4|158618.1|158376.1|158825.8|158583.8|158494|158252|1638
1604530800000|2020-11-04 23:00:00|158625.5|158383.5|158759.6|158629.6|158850.6|158634.3|158529.4|158287.4|6749
1604534400000|2020-11-05 00:00:00|158756.4|158626.4|158721.8|158500.1|158798.7|158627.1|158435|158243.5|6755
1604538000000|2020-11-05 01:00:00|158721.6|158504.7|159150|158908|159193.5|158951.5|158664.7|158422.7|8270
1604541600000|2020-11-05 02:00:00|159166.2|158924.2|159121.9|158879.9|159262.7|159064|158902.4|158660.4|8885
1604545200000|2020-11-05 03:00:00|159113.3|158871.3|158838.7|158596.7|159137.4|158895.4|158665|158423|7374
1604548800000|2020-11-05 04:00:00|158840.8|158598.8|158964.5|158722.5|158982.2|158740.2|158736.9|158494.9|6178
1604552400000|2020-11-05 05:00:00|158964.6|158722.6|159382.8|159149.9|159424.3|159221.1|158936.4|158694.4|5481
1604556000000|2020-11-05 06:00:00|159381.3|159152.9|159748.3|159618.3|159801.6|159671.6|159304.7|159140|5844
1604559600000|2020-11-05 07:00:00|159743.9|159613.9|159172.6|159042.6|159883.2|159753.2|158802.1|158672.1|9752
1604563200000|2020-11-05 08:00:00|159183.9|159053.9|158742.5|158612.5|159215.2|159098.9|158183.2|158062.1|8255
1604566800000|2020-11-05 09:00:00|158751.1|158621.1|158306.7|158216.7|159016.7|158897.2|158185.7|158055.7|8135
1604570400000|2020-11-05 10:00:00|158290.6|158200.6|157981|157891|158466.4|158376.4|157773.3|157677.3|9408
1604574000000|2020-11-05 11:00:00|157976.8|157886.8|158427.6|158337.6|158475.2|158368.3|157908.3|157818.3|10098
1604577600000|2020-11-05 12:00:00|158429.8|158339.8|158077.8|157987.8|158562.8|158460|157882.9|157786|10986
1604581200000|2020-11-05 13:00:00|158077.9|157987.9|158434|158344|158700|158570|157631.6|157541.6|11103
1604584800000|2020-11-05 14:00:00|158440.4|158350.4|157996.1|157906.1|159099|158987.5|157855.5|157765.5|10910
1604588400000|2020-11-05 15:00:00|157996.2|157906.2|157690.5|157600.5|158718.7|158588.7|157650.3|157560.3|12517
1604592000000|2020-11-05 16:00:00|157685.5|157595.5|158126.3|158036.3|158263.2|158157.6|157683.2|157593.2|10339
1604595600000|2020-11-05 17:00:00|158124.5|158034.5|157774.2|157684.2|158294.2|158204.2|157687.2|157597.2|7766
1604599200000|2020-11-05 18:00:00|157772.5|157682.5|157469.7|157227.7|157798.2|157701.9|157323.4|157094.9|8432
1604602800000|2020-11-05 19:00:00|157472.7|157230.7|157213.7|157123.7|157510.7|157321|156975.2|156885.2|7920
1604606400000|2020-11-05 20:00:00|157214|157124|156897.6|156807.6|157452.5|157322.5|156845.9|156715.9|8758
1604610000000|2020-11-05 21:00:00|156896.4|156806.4|157002.6|156760.6|157050.1|156856.4|156813.3|156679.7|7383
1604613600000|2020-11-05 22:00:00|157071.2|156829.2|156973.5|156731.5|157107.3|156865.3|156843|156601|1891
1604617200000|2020-11-05 23:00:00|156969.8|156727.8|157285.3|157077.8|157393.9|157151.9|156969.8|156727.8|5144
1604620800000|2020-11-06 00:00:00|157314.3|157076.3|157164.2|156922.2|157349.6|157170.6|156890.7|156688.2|7958
1604624400000|2020-11-06 01:00:00|157164.8|156922.8|157258.1|157018.1|157423.7|157245.7|157147.3|156906.2|5434
1604628000000|2020-11-06 02:00:00|157254.9|157019.5|157255.8|157013.8|157396.1|157238.2|157192.5|157004.9|4230
1604631600000|2020-11-06 03:00:00|157252.3|157033|157376.9|157246.9|157478.8|157307.9|157162.9|156988.9|3737
1604635200000|2020-11-06 04:00:00|157376.6|157246.6|157208|157078|157376.6|157246.6|157159.9|156997.9|4920
1604638800000|2020-11-06 05:00:00|157207.5|157077.5|157271.5|157141.5|157370.9|157213.7|157063.3|156894.9|4459
1604642400000|2020-11-06 06:00:00|157271.4|157141.4|157479|157349|157598.8|157468.8|157271.4|157141.4|5189
1604646000000|2020-11-06 07:00:00|157477.3|157347.3|157215.1|157125.1|157584|157454|157052.5|156962.5|7943
1604649600000|2020-11-06 08:00:00|157211.5|157121.5|157773.9|157683.9|157798.1|157708.1|156977|156887|8830
1604653200000|2020-11-06 09:00:00|157780.6|157690.6|157595.5|157505.5|158093.2|158003.2|157331.7|157231.8|9877
1604656800000|2020-11-06 10:00:00|157603.3|157513.3|157381.4|157291.4|158001.1|157889.6|157327.2|157234.1|9399
1604660400000|2020-11-06 11:00:00|157380.1|157290.1|157167.4|157077.4|157380.1|157290.1|156867.4|156777.4|8791
1604664000000|2020-11-06 12:00:00|157167.1|157077.1|157646.5|157556.5|157891|157798.8|157091.3|157001.3|9064
1604667600000|2020-11-06 13:00:00|157646.6|157556.6|157357.7|157267.7|157863.5|157665.6|157159.9|157069.9|10080
1604671200000|2020-11-06 14:00:00|157354.1|157264.1|157593.2|157463.2|157928.6|157830.3|157000.5|156910.5|9814
1604674800000|2020-11-06 15:00:00|157588.7|157458.7|156729.2|156639.2|157711|157585.3|156536.4|156446.4|10937
1604678400000|2020-11-06 16:00:00|156729|156639|156660.5|156570.5|157003.7|156890.7|156589|156499|10746
1604682000000|2020-11-06 17:00:00|156661.4|156571.4|156419.1|156329.1|156786.4|156679.4|156257.3|156167.3|9009
1604685600000|2020-11-06 18:00:00|156419|156329|156136.5|156046.5|156446.6|156344.4|156106.4|156016.4|5860
1604689200000|2020-11-06 19:00:00|156134|156044|156076.9|155986.9|156198.9|156108.9|156054.7|155964.7|4676
1604692800000|2020-11-06 20:00:00|156075.6|155985.6|155978.8|155848.8|156188.7|156098.7|155917.5|155801.5|6106
1604869200000|2020-11-08 21:00:00|156027|155847|156230.4|155933.4|156342.3|156045.3|155960.8|155718.1|92
1604872800000|2020-11-08 22:00:00|156232.6|155935.6|156173.6|155931.6|156323.5|156026.5|155671|155374|937
1604876400000|2020-11-08 23:00:00|156147.9|155905.9|156020.5|155890.5|156195.4|155968.6|155972.6|155813.1|3083
1604880000000|2020-11-09 00:00:00|156131|155889|155833.4|155703.4|156135.3|155942.6|155807.9|155644.6|4910
1604883600000|2020-11-09 01:00:00|155834.3|155704.3|155640.8|155510.8|155866.5|155709.3|155609.3|155436.9|6806
1604887200000|2020-11-09 02:00:00|155641|155511|155613.5|155483.5|155699.1|155547.1|155579.8|155422.5|5548
1604890800000|2020-11-09 03:00:00|155611.8|155481.8|155487.3|155357.3|155659.2|155529.2|155466.8|155304.9|3862
1604894400000|2020-11-09 04:00:00|155485.7|155355.7|155300.3|155170.3|155507.1|155380.7|155216.7|155043.5|3774
1604898000000|2020-11-09 05:00:00|155303.6|155173.6|155357.9|155227.9|155536.1|155365.7|155215.5|155052.7|4145
1604901600000|2020-11-09 06:00:00|155357.4|155227.4|155529.4|155399.4|155732.7|155605.3|155322.8|155192.8|5326
1604905200000|2020-11-09 07:00:00|155518.6|155388.6|156264.3|156174.3|156302.4|156212.4|155196.5|155103|7704
1604908800000|2020-11-09 08:00:00|156264.6|156174.6|155991.1|155901.1|156273.9|156183.9|155708.4|155618.4|8938
1604912400000|2020-11-09 09:00:00|155991.2|155901.2|155737.9|155647.9|156039.5|155944.2|155438.6|155348.6|9251
1604916000000|2020-11-09 10:00:00|155737.8|155647.8|155394.6|155304.6|155832.3|155742.3|155358.5|155268.5|7375
1604919600000|2020-11-09 11:00:00|155397.8|155307.8|154377.1|154247.1|155962.1|155872.1|154249.6|154119.6|9210
1604923200000|2020-11-09 12:00:00|154391.7|154261.7|152200.1|152070.1|154941|154811|152165.2|152040.4|8644
1604926800000|2020-11-09 13:00:00|152200|152070|152870|152740|153349.4|153219.4|152149.7|152022.5|8227
1604930400000|2020-11-09 14:00:00|152867.9|152737.9|153714.7|153584.7|153743|153613|152632.9|152504.8|8627
1604934000000|2020-11-09 15:00:00|153716.8|153586.8|153749.8|153619.8|154281.4|154151.4|153235.5|153105.5|9092
1604937600000|2020-11-09 16:00:00|153750.9|153620.9|154183.4|154093.4|154317.9|154200.6|153704.4|153614.4|11641
1604941200000|2020-11-09 17:00:00|154187.4|154097.4|153609.1|153519.1|154198.5|154097.6|153552.4|153462.4|9431
1604944800000|2020-11-09 18:00:00|153609.5|153519.5|154120.7|154030.7|154218.7|154121.1|153602.2|153512.2|8296
1604948400000|2020-11-09 19:00:00|154120.8|154030.8|153695.3|153565.3|154169|154041.8|153684.8|153554.8|8500
1604952000000|2020-11-09 20:00:00|153688.6|153558.6|153917.4|153827.4|153971.6|153863.9|153413.7|153297.9|8026
1604955600000|2020-11-09 21:00:00|153917.3|153827.3|153920.2|153678.2|154057|153827.3|153709.4|153604|6491
1604959200000|2020-11-09 22:00:00|153857.3|153615.3|154137.1|153895.1|154273.5|154046.5|153788.6|153546.6|2583
1604962800000|2020-11-09 23:00:00|154165.8|153923.8|154015.9|153885.9|154311.3|154069.3|153964.4|153792.6|2863
1604966400000|2020-11-10 00:00:00|154016.2|153886.2|154294.7|154081.9|154491.7|154300|153968.4|153801|5091
1604970000000|2020-11-10 01:00:00|154300|154081.5|154233.6|154103.6|154333.4|154159.5|154185.3|153986.7|5038
1604973600000|2020-11-10 02:00:00|154228.3|154098.3|154176.5|154046.5|154344.9|154162.3|154108.3|153950.5|5007
1604977200000|2020-11-10 03:00:00|154178.4|154048.4|154232.5|154102.5|154312.1|154140.9|154167.2|154007.2|5297
1604980800000|2020-11-10 04:00:00|154237.6|154107.6|154208.3|154078.3|154276.3|154141.2|154191.3|154022.9|3989
1604984400000|2020-11-10 05:00:00|154209.5|154079.5|154217.9|154087.9|154254|154112.9|154075.7|153933|4015
1604988000000|2020-11-10 06:00:00|154219.9|154089.9|154834.7|154704.7|154887.2|154757.2|154107.7|153955|7187
1604991600000|2020-11-10 07:00:00|154826.5|154696.5|154863.7|154773.7|154871.5|154781.5|153896.9|153806.9|9190
1604995200000|2020-11-10 08:00:00|154865.1|154775.1|154535.1|154445.1|154966.2|154876.2|154240.2|154150.2|9675
1604998800000|2020-11-10 09:00:00|154535.9|154445.9|155046.2|154956.2|155107|155017|154503.1|154413.1|10080
1605002400000|2020-11-10 10:00:00|155044.1|154954.1|155882.1|155792.1|155889|155799|154927.2|154837.2|9974
1605006000000|2020-11-10 11:00:00|155883.5|155793.5|154762.4|154672.4|156030.8|155940.8|154523.4|154433.4|10014
1605009600000|2020-11-10 12:00:00|154764.8|154674.8|155378.2|155288.2|155549|155459|154644.8|154554.8|10257
1605013200000|2020-11-10 13:00:00|155379.9|155289.9|155863.3|155773.3|156115.8|156025.8|155245.1|155155.1|11176
1605016800000|2020-11-10 14:00:00|155862.8|155772.8|156011.2|155921.2|156509.5|156419.5|155583.1|155493.1|11014
1605020400000|2020-11-10 15:00:00|156011.6|155921.6|156516.4|156426.4|157104|157014|155813.6|155723.6|12251
1605024000000|2020-11-10 16:00:00|156515.4|156425.4|156384.3|156294.3|156579.6|156489.6|155920.9|155830.9|11026
1605027600000|2020-11-10 17:00:00|156383.5|156293.5|156031.5|155941.5|156416.1|156326.1|155841.9|155751.9|10505
1605031200000|2020-11-10 18:00:00|156033.5|155943.5|156003.3|155913.3|156345.9|156255.9|155885.3|155795.3|8600
1605034800000|2020-11-10 19:00:00|156005.9|155915.9|156202.2|156072.2|156231.4|156130.1|155888.4|155798.4|8891
1605038400000|2020-11-10 20:00:00|156210.3|156080.3|156406.8|156316.8|156448|156331.7|156173.3|156043.3|7856
1605042000000|2020-11-10 21:00:00|156402.6|156312.6|156399.4|156157.4|156459.9|156354.5|156344.4|156106.1|5117
1605045600000|2020-11-10 22:00:00|156374|156132|156256.2|156014.2|156608.9|156366.9|156224.9|155982.9|1537
1605049200000|2020-11-10 23:00:00|156279.5|156037.5|156294.6|156052.6|156384.1|156142.1|155906.1|155669.9|5946
1605052800000|2020-11-11 00:00:00|156273.9|156031.9|156234.1|155992.1|156330.8|156088.8|156069.7|155827.7|11291
1605056400000|2020-11-11 01:00:00|156221.6|155979.6|156014.2|155802.8|156340.2|156098.2|155951.1|155770.1|11700
1605060000000|2020-11-11 02:00:00|156015.2|155807.8|155735.9|155605.9|156130.4|155905.2|155698.3|155510.9|8417
1605063600000|2020-11-11 03:00:00|155737.8|155607.8|155641.1|155511.1|155922.4|155717.1|155541.3|155401.8|7150
1605067200000|2020-11-11 04:00:00|155641.3|155511.3|155664.5|155534.5|155789.9|155613.8|155621.2|155439.5|3559
1605070800000|2020-11-11 05:00:00|155653.5|155523.5|155905|155663|156002.6|155841.7|155629.4|155425.1|3839
1605074400000|2020-11-11 06:00:00|155879.7|155669.4|155783.7|155653.7|156434.6|156274.5|155696.9|155544.7|7059
1605078000000|2020-11-11 07:00:00|155783.4|155653.4|156011.2|155921.2|156215.3|156125.3|155393.8|155286.1|8420
1605081600000|2020-11-11 08:00:00|156011.3|155921.3|155902.8|155812.8|156428.6|156332.1|155769.2|155679.2|10364
1605085200000|2020-11-11 09:00:00|155900.7|155810.7|155746.8|155656.8|155900.7|155810.7|155398.3|155308.3|9950
1605088800000|2020-11-11 10:00:00|155741.9|155651.9|156338.1|156248.1|156717.9|156627.9|155710.5|155620.5|9024
1605092400000|2020-11-11 11:00:00|156337.6|156247.6|156426|156296|156662.3|156572.3|156061.1|155971.1|8863
1605096000000|2020-11-11 12:00:00|156416.5|156286.5|156698.7|156608.7|157259.3|157169.3|156408.1|156278.1|10693
1605099600000|2020-11-11 13:00:00|156706.6|156616.6|156543.8|156453.8|156888.8|156798.8|156355.5|156265.5|10569
1605103200000|2020-11-11 14:00:00|156555|156465|156961.5|156871.5|157303.3|157213.3|156477.6|156387.6|11020
1605106800000|2020-11-11 15:00:00|156965.9|156875.9|156978.4|156888.4|157250.8|157160.8|156844.7|156754.7|10330
1605110400000|2020-11-11 16:00:00|156976.4|156886.4|157000.4|156910.4|157089.6|156999.6|156840.4|156750.4|8506
1605114000000|2020-11-11 17:00:00|157001.4|156911.4|156419.2|156329.2|157018.1|156928.1|156373.8|156283.8|7880
1605117600000|2020-11-11 18:00:00|156416|156326|156356.8|156266.8|156622.8|156532.8|156345.7|156255.7|6806
1605121200000|2020-11-11 19:00:00|156356.2|156266.2|156316.4|156226.4|156477.4|156387.4|156240.6|156137|6928
1605124800000|2020-11-11 20:00:00|156309.3|156219.3|156536.1|156446.1|156569|156469.4|156303.9|156195.3|7154
1605128400000|2020-11-11 21:00:00|156537.9|156447.9|156485.7|156243.7|156549.6|156456|156351.6|156197.7|4507
1605132000000|2020-11-11 22:00:00|156462.5|156220.5|156521.6|156279.6|156960.3|156718.3|156448.9|156212.3|1784
1605135600000|2020-11-11 23:00:00|156536.8|156294.8|156425.4|156183.4|156550.1|156308.1|156316.7|156074.7|6829
1605139200000|2020-11-12 00:00:00|156429.8|156187.8|156401.6|156271.6|156520.3|156320.6|156353.2|156131.5|4995
1605142800000|2020-11-12 01:00:00|156403.8|156273.8|156348.6|156218.6|156458.7|156328.7|156233.8|156072.5|5103
1605146400000|2020-11-12 02:00:00|156346.3|156216.3|156451.9|156321.9|156550.6|156392.9|156306.4|156201.2|5011
1605150000000|2020-11-12 03:00:00|156459.9|156329.9|156459.1|156329.1|156591|156485|156392.5|156260.4|5201
1605153600000|2020-11-12 04:00:00|156472.3|156342.3|156561.3|156431.3|156741.4|156603.1|156407.8|156277.8|5142
1605157200000|2020-11-12 05:00:00|156551.1|156421.1|156515.4|156425.4|156612.9|156482.9|156323|156205.1|4875
1605160800000|2020-11-12 06:00:00|156516|156426|157344|157214|157410|157280|156516|156402.5|6673
1605164400000|2020-11-12 07:00:00|157332.9|157202.9|157003.1|156913.1|157396.1|157306.1|156774.2|156684.2|9026
1605168000000|2020-11-12 08:00:00|157002.2|156912.2|156283.5|156193.5|157175.8|157067.9|156267|156177|9966
1605171600000|2020-11-12 09:00:00|156284.2|156194.2|156029.9|155939.9|156509.7|156419.7|155982.7|155892.7|9463
1605175200000|2020-11-12 10:00:00|156030|155940|155966.7|155876.7|156040.4|155950.4|155411|155321|8469
1605178800000|2020-11-12 11:00:00|155968.7|155878.7|156686.1|156596.1|156750.5|156660.5|155702.1|155612.1|7077
1605182400000|2020-11-12 12:00:00|156685.1|156595.1|157102.6|157012.6|157153.6|157063.6|156388.9|156298.9|9150
1605186000000|2020-11-12 13:00:00|157098.4|157008.4|156249.6|156159.6|157151.9|157061.9|156231.3|156141.3|10146
1605189600000|2020-11-12 14:00:00|156250.6|156160.6|156071.3|155981.3|156511.4|156421.4|156037.8|155947.8|11030
1605193200000|2020-11-12 15:00:00|156070.6|155980.6|155820.5|155730.5|156373.6|156283.6|155741.5|155651.5|10600
1605196800000|2020-11-12 16:00:00|155825.1|155735.1|155851.1|155761.1|155993.3|155903.3|155305|155215|9475
1605200400000|2020-11-12 17:00:00|155847.7|155757.7|156134.1|156044.1|156255.5|156165.5|155744|155654|8132
1605204000000|2020-11-12 18:00:00|156135.7|156045.7|156208.2|156118.2|156565.7|156475.7|156095.6|156005.6|8837
1605207600000|2020-11-12 19:00:00|156166.5|156076.5|156543.8|156453.8|156581.1|156491.1|156081.1|155991.1|8477
1605211200000|2020-11-12 20:00:00|156543|156453|156557.1|156467.1|156694.2|156604.2|156526.8|156415|7865
1605214800000|2020-11-12 21:00:00|156561.8|156471.8|156620.2|156378.2|156747.9|156552|156390.3|156300.3|5498
1605218400000|2020-11-12 22:00:00|156587.9|156345.9|156590.1|156348.1|156694.7|156452.7|156211.8|155969.8|1634
1605222000000|2020-11-12 23:00:00|156578.1|156336.1|156515.5|156385.5|156746.9|156552.4|156475.9|156233.9|3263
1605225600000|2020-11-13 00:00:00|156506.2|156376.2|156690.2|156474.3|156699.6|156510.9|156440.4|156248.1|3901
1605229200000|2020-11-13 01:00:00|156687|156478|156624.6|156494.6|156695.8|156520.6|156509.4|156271.5|7046
1605232800000|2020-11-13 02:00:00|156623.5|156493.5|156666.9|156536.9|156740|156593.3|156588.5|156432.8|4066
1605236400000|2020-11-13 03:00:00|156666.6|156536.6|156698.7|156608.7|156726.3|156618.8|156614.5|156440.2|3067
1605240000000|2020-11-13 04:00:00|156698.1|156608.1|156570.5|156440.5|156732.4|156626.1|156544.4|156375|3222
1605243600000|2020-11-13 05:00:00|156570|156440|156608.3|156478.3|156640.3|156510.3|156527.6|156336.2|4972
1605247200000|2020-11-13 06:00:00|156604.8|156474.8|156406.5|156276.5|156657.4|156527.4|156295|156165|5280
1605250800000|2020-11-13 07:00:00|156409.6|156279.6|156539.4|156449.4|156909.3|156819.3|156302.2|156198.3|7293
1605254400000|2020-11-13 08:00:00|156536.9|156446.9|156261.1|156171.1|156622.1|156532.1|156083.4|155993.4|8723
1605258000000|2020-11-13 09:00:00|156270.9|156180.9|156191.3|156101.3|156531.5|156441.5|156181.9|156091.9|7704
1605261600000|2020-11-13 10:00:00|156194.2|156104.2|156046.3|155956.3|156222.7|156132.7|155879.4|155789.4|8114
1605265200000|2020-11-13 11:00:00|156057|155967|156566.5|156476.5|156618.4|156528.4|156031.6|155941.6|7507
1605268800000|2020-11-13 12:00:00|156557.5|156467.5|156100.2|156010.2|156779.8|156689.8|156009.7|155919.7|8769
1605272400000|2020-11-13 13:00:00|156097.5|156007.5|155676.5|155586.5|156099.4|156007.5|155507.3|155417.3|9444
1605276000000|2020-11-13 14:00:00|155676.7|155586.7|155763|155673|156106.9|156016.9|155426.2|155336.2|8954
1605279600000|2020-11-13 15:00:00|155764.7|155674.7|156002.7|155912.7|156176.6|156086.6|155582.8|155492.8|9737
1605283200000|2020-11-13 16:00:00|155995.8|155905.8|155678.3|155588.3|156023.9|155933.9|155618.1|155528.1|9122
1605286800000|2020-11-13 17:00:00|155674|155584|155149.9|155059.9|155814.9|155724.9|155140.5|155050.5|6724
1605290400000|2020-11-13 18:00:00|155152.1|155062.1|155258.2|155168.2|155271.8|155181.8|155003.9|154913.9|5748
1605294000000|2020-11-13 19:00:00|155252.7|155162.7|155246.8|155156.8|155300.5|155210.5|155235.5|155145.5|6713
1605297600000|2020-11-13 20:00:00|155250|155160|155187.7|155097.7|155284.5|155194.5|155119.3|155029.3|6189
1605474000000|2020-11-15 21:00:00|155413.3|155116.3|155140|154843|155415.5|155118.5|155140|154843|69
1605477600000|2020-11-15 22:00:00|155170|154873|155381.7|155139.7|155421.6|155182|155147|154873|941
1605481200000|2020-11-15 23:00:00|155382|155140|155176.4|154934.4|155565.9|155323.9|155176.4|154934.4|8292
1605484800000|2020-11-16 00:00:00|155172.5|154930.5|155100.6|154970.6|155226.1|155013|154993.5|154827.7|4171
1605488400000|2020-11-16 01:00:00|155137.7|154937|154935.2|154693.2|155157|154981.3|154733.6|154515.7|3918
1605492000000|2020-11-16 02:00:00|154934.6|154692.6|154793.1|154663.1|154954.5|154712.5|154664.2|154542.2|3589
1605495600000|2020-11-16 03:00:00|154792.3|154662.3|154724.5|154594.5|154852.1|154716.1|154697.4|154531|3365
1605499200000|2020-11-16 04:00:00|154724.8|154594.8|154683.6|154553.6|154824.5|154669.6|154659.1|154494.7|2910
1605502800000|2020-11-16 05:00:00|154680.9|154550.9|154701.2|154571.2|154861.1|154673.2|154528.3|154353.6|3981
1605506400000|2020-11-16 06:00:00|154699.9|154569.9|154802.2|154712.2|154898.2|154794.2|154679.8|154549.8|4468
1605510000000|2020-11-16 07:00:00|154806.4|154716.4|154729.5|154639.5|155000.1|154910.1|154579.8|154489.8|6110
1605513600000|2020-11-16 08:00:00|154728.5|154638.5|154008.4|153918.4|154735.5|154645.5|153964.7|153874.7|8475
1605517200000|2020-11-16 09:00:00|154006.6|153916.6|154327.4|154237.4|154423.5|154333.5|153819.7|153729.7|8712
1605520800000|2020-11-16 10:00:00|154329.1|154239.1|154372.5|154282.5|154520.4|154430.4|154139.6|154049.6|8797
1605524400000|2020-11-16 11:00:00|154368.8|154278.8|153871.1|153741.1|154424.1|154334.1|153448.4|153358.4|8865
1605528000000|2020-11-16 12:00:00|153863.8|153733.8|153847.6|153757.6|153964.9|153874.9|153376.3|153286.3|10160
1605531600000|2020-11-16 13:00:00|153847.3|153757.3|154113.5|154023.5|154484.8|154394.8|153680.2|153590.2|10006
1605535200000|2020-11-16 14:00:00|154106.8|154016.8|153986.9|153896.9|154333.8|154243.8|153758.3|153668.3|10233
1605538800000|2020-11-16 15:00:00|153987.6|153897.6|153261.4|153171.4|154000.1|153910.1|153134.1|153044.1|10150
1605542400000|2020-11-16 16:00:00|153262.8|153172.8|153303.7|153213.7|153709.3|153619.3|153117.4|153027.4|9156
1605546000000|2020-11-16 17:00:00|153311.4|153221.4|153329.9|153239.9|153440.3|153350.3|153203.9|153113.9|8162
1605549600000|2020-11-16 18:00:00|153329.6|153239.6|153389.9|153299.9|153393.5|153303.5|153282.9|153192.9|7131
1605553200000|2020-11-16 19:00:00|153389.2|153299.2|153295.3|153205.3|153498.8|153408.8|153201.6|153111.6|7916
1605556800000|2020-11-16 20:00:00|153293.4|153203.4|153295.9|153205.9|153427.2|153337.2|153230.6|153140.6|8346
1605560400000|2020-11-16 21:00:00|153296.6|153206.6|153454.4|153212.4|153477.3|153235.3|153089.5|152951.6|5138
1605564000000|2020-11-16 22:00:00|153460.3|153218.3|153323.8|153081.8|153605.1|153363.1|153288.1|153046.1|2125
1605567600000|2020-11-16 23:00:00|153325.1|153083.1|153263.4|153055.5|153411.3|153169.3|153206|152989.1|4716
1605571200000|2020-11-17 00:00:00|153264.8|153052.5|153200.1|153070.1|153313.7|153142.8|153147|152994.2|3445
1605574800000|2020-11-17 01:00:00|153198.2|153068.2|153318|153188|153350.2|153220.2|153158.5|153054.9|4702
1605578400000|2020-11-17 02:00:00|153317|153187|153266.5|153136.5|153362.3|153232.3|153214.9|153099.3|4182
1605582000000|2020-11-17 03:00:00|153266.7|153136.7|153255.1|153125.1|153298.4|153195.3|153207.9|153099.2|4002
1605585600000|2020-11-17 04:00:00|153254.7|153124.7|153243.4|153153.4|153277.9|153180.5|153212.8|153107.2|6077
1605589200000|2020-11-17 05:00:00|153241.9|153151.9|153388.9|153258.9|153403.8|153282.5|153220.5|153130.5|4315
1605592800000|2020-11-17 06:00:00|153389.7|153259.7|153584.7|153454.7|153669.9|153574|153360.8|153240.4|4985
1605596400000|2020-11-17 07:00:00|153589.2|153459.2|153724.3|153634.3|153774|153684|153222.5|153122.6|7499
1605600000000|2020-11-17 08:00:00|153720.6|153630.6|153838.7|153748.7|153843.4|153753.4|153373.5|153283.5|8378
1605603600000|2020-11-17 09:00:00|153845.8|153755.8|154263.7|154173.7|154307.3|154217.3|153518.4|153428.4|8652
1605607200000|2020-11-17 10:00:00|154264|154174|153929.3|153839.3|154338.2|154248.2|153917.2|153827.2|8290
1605610800000|2020-11-17 11:00:00|153928.6|153838.6|153769.8|153679.8|154066.8|153976.8|153601.7|153511.7|7649
1605614400000|2020-11-17 12:00:00|153769.4|153679.4|153857.8|153767.8|154100.5|154010.5|153688.4|153598.4|8406
1605618000000|2020-11-17 13:00:00|153858|153768|154066.2|153976.2|154227.8|154137.8|153718.7|153628.7|10151
1605621600000|2020-11-17 14:00:00|154052|153962|154253.4|154163.4|154413.9|154323.9|153884|153794|9569
1605625200000|2020-11-17 15:00:00|154269.1|154179.1|154207.6|154117.6|154281|154191|153878.6|153788.6|9436
1605628800000|2020-11-17 16:00:00|154207.3|154117.3|154240.9|154150.9|154344.4|154254.4|154040|153950|8163
1605632400000|2020-11-17 17:00:00|154243.7|154153.7|154360.8|154270.8|154400.3|154310.3|154197.1|154107.1|6418
1605636000000|2020-11-17 18:00:00|154344.3|154254.3|154312.9|154222.9|154393.7|154303.7|154298.1|154208.1|5487
1605639600000|2020-11-17 19:00:00|154313.3|154223.3|154119.2|153989.2|154331|154241|153966.2|153861.3|5017
1605643200000|2020-11-17 20:00:00|154118.4|153988.4|154097.4|153967.4|154231.9|154130.4|154020.8|153903.3|5723
1605646800000|2020-11-17 21:00:00|154095.7|153965.7|154083.3|153841.3|154179.9|154049.9|153837.1|153685.9|4117
1605650400000|2020-11-17 22:00:00|154111.5|153869.5|153901.3|153659.3|154158.4|153916.4|153797.6|153555.6|2145
1605654000000|2020-11-17 23:00:00|153897.3|153655.3|153819.2|153689.2|153907.1|153735.6|153777.5|153584.4|3200
1605657600000|2020-11-18 00:00:00|153862|153657.2|153999.2|153869.2|154226.7|154069.1|153764.3|153600.9|4417
1605661200000|2020-11-18 01:00:00|153998.2|153868.2|154126.8|153886.3|154250.8|154030.1|153975.3|153799.3|6833
1605664800000|2020-11-18 02:00:00|154122.8|153887.9|154153|154023|154228.2|154052.3|154038.8|153817.4|4996
1605668400000|2020-11-18 03:00:00|154153.3|154023.3|154072.5|153860.3|154210.1|154064.5|154000.1|153829.7|3593
1605672000000|2020-11-18 04:00:00|154072|153860.8|153939.2|153809.2|154084.7|153937.5|153917|153759.2|3211
1605675600000|2020-11-18 05:00:00|153939.3|153809.3|153988.3|153858.3|154035|153865.6|153886.2|153730.6|3506
1605679200000|2020-11-18 06:00:00|153986.2|153856.2|154048.2|153918.2|154151.6|154021.6|153958.5|153828.5|4414
1605682800000|2020-11-18 07:00:00|154049.1|153919.1|153680.6|153590.6|154057.6|153927.6|153513|153418.4|7616
1605686400000|2020-11-18 08:00:00|153685|153595|153343.6|153253.6|153791.1|153679.5|152979.9|152863.2|9842
1605690000000|2020-11-18 09:00:00|153342.2|153252.2|153315.4|153185.4|153397.8|153288.6|152976.7|152868.5|8816
1605693600000|2020-11-18 10:00:00|153324.9|153194.9|153630.3|153500.3|153699|153591.6|153221.6|153112.4|8956
1605697200000|2020-11-18 11:00:00|153631|153501|153820.8|153730.8|153854.1|153758.5|153548.3|153458.3|8219
1605700800000|2020-11-18 12:00:00|153821.4|153731.4|154036.4|153946.4|154116.8|154026.8|153683.1|153593.1|9524
1605704400000|2020-11-18 13:00:00|154036.1|153946.1|154362.2|154272.2|154403.3|154313.3|153926.4|153836.4|9836
1605708000000|2020-11-18 14:00:00|154347.7|154257.7|154360.7|154270.7|154540.3|154434.9|154186.8|154096.8|10152
1605711600000|2020-11-18 15:00:00|154352.5|154262.5|154260.4|154170.4|154511.2|154421.2|154197|154107|9484
1605715200000|2020-11-18 16:00:00|154258.7|154168.7|154382.1|154252.1|154858.7|154768.7|154205.3|154093.9|9121
1605718800000|2020-11-18 17:00:00|154386|154256|154319.7|154229.7|154429.6|154327.8|154226.7|154116.3|7679
1605722400000|2020-11-18 18:00:00|154320.3|154230.3|154120.1|154030.1|154324.7|154234.7|153950.5|153860.5|6292
1605726000000|2020-11-18 19:00:00|154120.6|154030.6|154300.5|154170.5|154468|154345.1|154096.9|153971.4|7725
1605729600000|2020-11-18 20:00:00|154297.5|154167.5|154601.7|154471.7|154639.1|154516.6|154191.9|154061.9|7990
1605733200000|2020-11-18 21:00:00|154593.8|154463.8|154746.6|154504.6|154779.7|154590.9|154593.8|154434.7|4270
1605736800000|2020-11-18 22:00:00|154662.6|154420.6|154597.8|154355.8|154698.9|154456.9|154524|154282|1899
1605740400000|2020-11-18 23:00:00|154557.8|154315.8|154725.1|154483.1|154764|154552|154476.6|154234.6|4901
1605744000000|2020-11-19 00:00:00|154722.8|154480.8|154909.3|154779.3|155065.5|154823.5|154665.5|154477|4374
1605747600000|2020-11-19 01:00:00|154911.4|154781.4|154914.5|154784.5|155009.6|154838|154831.5|154701.5|3279
1605751200000|2020-11-19 02:00:00|154916.3|154786.3|155024.1|154894.1|155062.9|154913.7|154819.3|154673.2|3871
1605754800000|2020-11-19 03:00:00|155021.6|154891.6|155223.4|155093.4|155381.3|155246.8|155018|154888|4210
1605758400000|2020-11-19 04:00:00|155224|155094|155192.5|155062.5|155364.2|155234.2|155160.6|154978.1|3561
1605762000000|2020-11-19 05:00:00|155193.3|155063.3|155153.2|155023.2|155276.4|155112.7|155078.3|154948.3|4303
1605765600000|2020-11-19 06:00:00|155157.6|155027.6|155146.3|155016.3|155438.6|155308.6|155106.9|154976.9|4434
1605769200000|2020-11-19 07:00:00|155144.4|155014.4|155155.9|155065.9|155402.7|155300.6|154894.6|154792.9|6813
1605772800000|2020-11-19 08:00:00|155153|155063|155546.4|155456.4|155621|155531|154995.3|154887.7|10124
1605776400000|2020-11-19 09:00:00|155550.8|155460.8|155725.5|155635.5|155893.3|155791.2|155455|155365|8992
1605780000000|2020-11-19 10:00:00|155720.4|155630.4|155318.7|155228.7|155817.9|155727.9|155194.9|155104.9|9334
1605783600000|2020-11-19 11:00:00|155318.6|155228.6|155027.4|154937.4|155481.7|155391.7|154824|154734|9492
1605787200000|2020-11-19 12:00:00|155037.8|154907.8|155262.7|155132.7|155359.6|155233.8|154820.7|154730.7|8864
1605790800000|2020-11-19 13:00:00|155261.8|155131.8|155345.1|155215.1|155737.9|155624.2|154690.7|154560.7|8967
1605794400000|2020-11-19 14:00:00|155346.3|155216.3|155293.8|155163.8|155799.3|155698|155172.7|155070.6|9801
1605798000000|2020-11-19 15:00:00|155303.5|155173.5|155055.7|154965.7|155436.9|155330.8|154717.1|154607.4|9912
1605801600000|2020-11-19 16:00:00|155056.8|154966.8|154737.3|154607.3|155063.2|154973.2|154508.2|154378.2|8915
1605805200000|2020-11-19 17:00:00|154733.9|154603.9|154704.1|154574.1|154831.9|154741.9|154623.9|154494.7|7487
1605808800000|2020-11-19 18:00:00|154700.2|154570.2|154378.3|154248.3|154716.3|154606|154254.2|154124.2|6309
1605812400000|2020-11-19 19:00:00|154377.4|154247.4|153868|153738|154399|154269|153833.6|153703.6|6709
1605816000000|2020-11-19 20:00:00|153866|153736|153891.2|153761.2|154056.8|153936|153800.1|153670.1|7295
1605819600000|2020-11-19 21:00:00|153896.6|153766.6|154240.8|153998.8|154243.5|154001.5|153798.3|153689.9|3860
1605823200000|2020-11-19 22:00:00|154251.6|154009.6|154204.5|153962.5|154314.1|154072.1|154113.1|153871.1|2019
1605826800000|2020-11-19 23:00:00|154209.9|153967.9|154446.1|154229.9|154752.3|154510.3|154209.9|153967.9|6958
1605830400000|2020-11-20 00:00:00|154449.4|154232.9|154348.4|154218.4|154471.7|154271.7|154295.4|154121.4|3735
1605834000000|2020-11-20 01:00:00|154347.3|154217.3|154343|154213|154420.2|154259.3|154309.8|154147.9|3569
1605837600000|2020-11-20 02:00:00|154343.6|154213.6|154329|154199|154460.6|154267|154305.6|154175.6|2950
1605841200000|2020-11-20 03:00:00|154325.2|154195.2|154155|154025|154351.9|154221.9|154034|153886.4|3671
1605844800000|2020-11-20 04:00:00|154156.6|154026.6|154090.6|153960.6|154238.7|154079.2|154035.7|153905.7|3886
1605848400000|2020-11-20 05:00:00|154091.8|153961.8|154140.7|154010.7|154185|154037.8|154070.2|153940.2|3519
1605852000000|2020-11-20 06:00:00|154142.1|154012.1|154053.5|153923.5|154234|154104|153997.8|153867.8|4551
1605855600000|2020-11-20 07:00:00|154054.7|153924.7|154562.4|154472.4|154578.2|154477|153879.7|153749.7|7476
1605859200000|2020-11-20 08:00:00|154562.7|154472.7|154178.7|154088.7|154636|154546|154014.2|153904.3|8551
1605862800000|2020-11-20 09:00:00|154178.9|154088.9|154061.5|153971.5|154391.4|154301.4|153904.2|153782.6|9757
1605866400000|2020-11-20 10:00:00|154062.3|153972.3|153963.1|153873.1|154191.3|154086.2|153894.6|153804.6|8792
1605870000000|2020-11-20 11:00:00|153959.9|153869.9|153469.2|153379.2|154005.3|153915.3|153342.1|153252.1|8882
1605873600000|2020-11-20 12:00:00|153468.3|153378.3|153814.8|153724.8|153934.4|153824|153415.6|153325.6|8932
1605877200000|2020-11-20 13:00:00|153809.7|153719.7|153857.6|153767.6|153984.3|153894.3|153521.9|153421.6|9597
1605880800000|2020-11-20 14:00:00|153857.7|153767.7|153471.4|153381.4|153869.2|153779.2|153112.9|152998.5|10407
1605884400000|2020-11-20 15:00:00|153463.2|153373.2|153290.1|153200.1|153807.6|153712.8|153263.6|153133.6|10094
1605888000000|2020-11-20 16:00:00|153289.4|153199.4|153018.4|152928.4|153362.6|153257.6|152911.9|152821.9|8466
1605891600000|2020-11-20 17:00:00|153026|152936|153308.9|153178.9|153405.5|153275.5|153023|152933|7645
1605895200000|2020-11-20 18:00:00|153307.5|153177.5|153339.9|153209.9|153379.7|153267.1|153135.4|153005.4|7311
1605898800000|2020-11-20 19:00:00|153341.4|153211.4|153312.6|153182.6|153385.4|153267.9|153047.5|152929.5|7324
1605902400000|2020-11-20 20:00:00|153312.8|153182.8|153316.1|153186.1|153443.7|153313.7|153189.5|153059.5|7397
1605906000000|2020-11-20 21:00:00|153331|153201|154313|154071|154972|154730|153314|153184|5301
1606078800000|2020-11-22 21:00:00|154370.4|154190.4|154370.7|154190.7|154500.8|154203.8|154370.4|154145|73
1606082400000|2020-11-22 22:00:00|154376.8|154196.8|154466.1|154224.1|154591.6|154307.1|154344.2|154085.5|1443
1606086000000|2020-11-22 23:00:00|154464.2|154222.2|154422.6|154180.6|154562.6|154343.7|154351.1|154141.2|4386
1606089600000|2020-11-23 00:00:00|154426.2|154184.2|153924.4|153794.4|154432.6|154251.1|153909.6|153734.2|4261
1606093200000|2020-11-23 01:00:00|153922|153792|153784.8|153654.8|154070.6|153880.3|153607.7|153376.4|6770
1606096800000|2020-11-23 02:00:00|153778.7|153648.7|153895.7|153653.7|153978.2|153793.6|153745.5|153550.2|6411
1606100400000|2020-11-23 03:00:00|153888.3|153646.3|153904.4|153662.4|153975.4|153733.4|153814.1|153572.1|7431
1606104000000|2020-11-23 04:00:00|153904.7|153662.7|153941.4|153699.4|153997.5|153806.8|153834.7|153644.2|7195
1606107600000|2020-11-23 05:00:00|153923.5|153719.1|153712.5|153470.5|153965.4|153816.1|153623.6|153465.9|6583
1606111200000|2020-11-23 06:00:00|153712.3|153470.3|153837.2|153707.2|153921.1|153772.1|153642.8|153442.5|5338
1606114800000|2020-11-23 07:00:00|153840.9|153710.9|153219.9|153089.9|153881.1|153751.1|153130.1|153000.1|7583
1606118400000|2020-11-23 08:00:00|153219.5|153089.5|153400.1|153270.1|153519|153400.7|153025.4|152895.4|8811
1606122000000|2020-11-23 09:00:00|153399.6|153269.6|153114.2|153024.2|153422.8|153315.4|152641.3|152511.3|8584
1606125600000|2020-11-23 10:00:00|153116.3|153026.3|153117.2|153027.2|153336.5|153235|153053.5|152923.5|8595
1606129200000|2020-11-23 11:00:00|153115.1|153025.1|153007.5|152917.5|153147.3|153039.6|152715.1|152625.1|8361
1606132800000|2020-11-23 12:00:00|152998.6|152908.6|153302.6|153212.6|153420.2|153330.2|152857.7|152767.7|8481
1606136400000|2020-11-23 13:00:00|153303.4|153213.4|153508.1|153418.1|153693.5|153594.5|153233.1|153115.9|9693
1606140000000|2020-11-23 14:00:00|153507.7|153417.7|154175.9|154085.9|154189|154099|153211.7|153104.2|9830
1606143600000|2020-11-23 15:00:00|154178.3|154088.3|154558.5|154468.5|154640.3|154533.2|153999.8|153909.8|11521
1606147200000|2020-11-23 16:00:00|154560.5|154470.5|154303.8|154213.8|154711.6|154603.4|154276.9|154164.4|10398
1606150800000|2020-11-23 17:00:00|154306.4|154216.4|154153.1|154023.1|154430.7|154315.4|154135|154012.6|8734
1606154400000|2020-11-23 18:00:00|154137.5|154007.5|154398.5|154268.5|154462.8|154332.8|154022.1|153894.7|7619
1606158000000|2020-11-23 19:00:00|154398.1|154268.1|154296.1|154166.1|154519.3|154389.3|154163.7|154033.7|7153
1606161600000|2020-11-23 20:00:00|154285.9|154155.9|154294.1|154164.1|154329.9|154199.9|154042.8|153933.7|7962
1606165200000|2020-11-23 21:00:00|154299.7|154169.7|154289.6|154047.6|154390.4|154238.1|154174|153932|4660
1606168800000|2020-11-23 22:00:00|154327.8|154085.8|154464.7|154222.7|154643.3|154401.3|154293.1|154051.1|1757
1606172400000|2020-11-23 23:00:00|154434.7|154192.7|153926.3|153796.3|154595|154353|153916.6|153740.7|4531
1606176000000|2020-11-24 00:00:00|153934.9|153804.9|153976.4|153846.4|154172.6|153967.3|153905.2|153766.6|6763
1606179600000|2020-11-24 01:00:00|153977.1|153847.1|153889.4|153759.4|154008.5|153853.8|153675.2|153545.2|6338
1606183200000|2020-11-24 02:00:00|153888.6|153758.6|154035|153905|154077|153920.1|153858.8|153723.7|7470
1606186800000|2020-11-24 03:00:00|154075.5|153868.4|153971.8|153841.8|154114.5|153920.4|153918.5|153740.9|7075
1606190400000|2020-11-24 04:00:00|153971.9|153841.9|153994.3|153777.3|154096.8|153966.8|153945.3|153760|6292
1606194000000|2020-11-24 05:00:00|153961.3|153831.3|153742.8|153612.8|154026.6|153845.5|153631.1|153501.1|8078
1606197600000|2020-11-24 06:00:00|153742.3|153612.3|153693|153563|153803.8|153690|153610.3|153480.3|3424
1606201200000|2020-11-24 07:00:00|153692.7|153562.7|153783|153693|153923.3|153833.3|153600|153470|7786
1606204800000|2020-11-24 08:00:00|153782.8|153692.8|153525.4|153435.4|153782.8|153692.8|153206.7|153110.4|8705
1606208400000|2020-11-24 09:00:00|153525.1|153435.1|153408.9|153318.9|153727.1|153637.1|153382.3|153292.3|9077
1606212000000|2020-11-24 10:00:00|153410|153320|153613.8|153523.8|153717.6|153627.6|153356.9|153266.9|9375
1606215600000|2020-11-24 11:00:00|153613.1|153523.1|153785|153695|153811.3|153702.9|153351.7|153261.7|8659
1606219200000|2020-11-24 12:00:00|153784.8|153694.8|153731|153641|153985.6|153895.6|153575.3|153485.3|9371
1606222800000|2020-11-24 13:00:00|153729.6|153639.6|153688|153558|153828.1|153738.1|153392.2|153302.2|9994
1606226400000|2020-11-24 14:00:00|153686.6|153556.6|153587|153457|153897.2|153789.7|153515.5|153403.5|11031
1606230000000|2020-11-24 15:00:00|153613.8|153483.8|152745.4|152655.4|153661.1|153531.1|152713.3|152623.3|10667
1606233600000|2020-11-24 16:00:00|152746.6|152656.6|152300.5|152210.5|152908.1|152799.6|151918.7|151788.7|9941
1606237200000|2020-11-24 17:00:00|152298.6|152208.6|152205.3|152115.3|152506|152416|152192.2|152077.5|8271
1606240800000|2020-11-24 18:00:00|152204.8|152114.8|152184.8|152094.8|152261.9|152147|152113.7|152012.1|8798
1606244400000|2020-11-24 19:00:00|152187.4|152097.4|152331.8|152201.8|152405.7|152296.3|152165.5|152059.3|7306
1606248000000|2020-11-24 20:00:00|152332.1|152202.1|152151.7|152021.7|152360.1|152230.1|152076.3|151961.7|8252
1606251600000|2020-11-24 21:00:00|152152.5|152022.5|152068.5|151826.5|152188.9|152058.9|151949.5|151787|7236
1606255200000|2020-11-24 22:00:00|152163.3|151921.3|152100.6|151858.6|152276.8|152034.8|151991.6|151749.6|1770
1606258800000|2020-11-24 23:00:00|152115.8|151873.8|152049.9|151811.1|152156.8|151914.8|151932.3|151729.6|7575
1606262400000|2020-11-25 00:00:00|152052.7|151818.4|151953.2|151823.2|152088|151922.6|151936.4|151765|7151
1606266000000|2020-11-25 01:00:00|151952.8|151822.8|152025.9|151895.9|152110.1|151934.8|151948.5|151773.1|6271
1606269600000|2020-11-25 02:00:00|152027.8|151897.8|152081.2|151951.2|152145|152000.2|151977.7|151847.7|7556
1606273200000|2020-11-25 03:00:00|152090.6|151960.6|152023.7|151893.7|152191.8|152006.2|151987.5|151857.5|9780
1606276800000|2020-11-25 04:00:00|152021.5|151891.5|152010.2|151880.2|152127.5|151997.5|151985.4|151843.5|9444
1606280400000|2020-11-25 05:00:00|152013.2|151883.2|152125.8|151995.8|152205.7|152075.7|151981.3|151851.3|7221
1606284000000|2020-11-25 06:00:00|152129.1|151999.1|152347.7|152217.7|152503.1|152373.1|152099|151969|5963
1606287600000|2020-11-25 07:00:00|152351.8|152221.8|152049.6|151841.7|152527|152397|151919.9|151786.3|8561
1606291200000|2020-11-25 08:00:00|151993.5|151863.5|151770.7|151680.7|152253.3|152123.3|151353.7|151263.7|10096
1606294800000|2020-11-25 09:00:00|151770.5|151680.5|152033.2|151943.2|152381.5|152291.5|151698|151608|10029
1606298400000|2020-11-25 10:00:00|152032.7|151942.7|152505.6|152415.6|152611.6|152481.6|151969.6|151879.6|8986
1606302000000|2020-11-25 11:00:00|152506.2|152416.2|152544.7|152414.7|152724.8|152624.6|152312.8|152211.5|7976
1606305600000|2020-11-25 12:00:00|152544.9|152414.9|152654.7|152564.7|152688.5|152589.7|152329.7|152239.7|8597
1606309200000|2020-11-25 13:00:00|152655.3|152565.3|152703.4|152613.4|152735.4|152642.2|152395.8|152265.8|10587
1606312800000|2020-11-25 14:00:00|152703.8|152613.8|152837.8|152707.8|152907.3|152817.3|152536.2|152446.2|11108
1606316400000|2020-11-25 15:00:00|152838.1|152708.1|152421.1|152331.1|152921.6|152831.6|152383.2|152274.2|10487
1606320000000|2020-11-25 16:00:00|152423.3|152333.3|152256.7|152166.7|152556|152426|152195.5|152105.5|8928
1606323600000|2020-11-25 17:00:00|152256.6|152166.6|151669.5|151579.5|152279.3|152189.3|151583.1|151471.2|8302
1606327200000|2020-11-25 18:00:00|151668.5|151578.5|151748.7|151546.6|151774.1|151611.5|151511.5|151400.1|5363
1606330800000|2020-11-25 19:00:00|151841.8|151599.8|151236.9|151106.9|151849.6|151665.1|151200.2|151070.2|6897
1606334400000|2020-11-25 20:00:00|151237.8|151107.8|151220.2|151090.2|151340.2|151232.7|151147.9|151031.3|7525
1606338000000|2020-11-25 21:00:00|151215.5|151085.5|151403.9|151176.6|151563.6|151321.6|151205.1|151075.1|6207
1606341600000|2020-11-25 22:00:00|151464|151222|151485.7|151243.7|151739.9|151497.9|151426|151184|1939
1606345200000|2020-11-25 23:00:00|151508.4|151266.4|151494.5|151252.5|151544.9|151302.9|151433.1|151191.1|4739
1606348800000|2020-11-26 00:00:00|151482.4|151240.4|151520.8|151311.5|151630.9|151388.9|151448.2|151206.2|6616
1606352400000|2020-11-26 01:00:00|151521|151314.2|151459.9|151329.9|151600.3|151394.5|151410.1|151245.5|5958
1606356000000|2020-11-26 02:00:00|151459.8|151329.8|151389.8|151259.8|151536.4|151341.3|151363.6|151233.6|3784
1606359600000|2020-11-26 03:00:00|151391.3|151261.3|151251.3|151121.3|151410|151280|151176.7|151022.5|5057
1606363200000|2020-11-26 04:00:00|151251|151121|151236.5|151106.5|151323.2|151138.7|151206.8|151076.8|3435
1606366800000|2020-11-26 05:00:00|151235.9|151105.9|151141.3|151011.3|151265.5|151135.5|151048.1|150912.7|3096
1606370400000|2020-11-26 06:00:00|151140.4|151010.4|151336.2|151206.2|151341.6|151211.6|151130|151000|3888
1606374000000|2020-11-26 07:00:00|151338.3|151208.3|151383.3|151253.3|151502.6|151372.6|151104.5|151014.5|7072
1606377600000|2020-11-26 08:00:00|151378.7|151248.7|151703.8|151613.8|151734.9|151622.9|151218.8|151128.8|8541
1606381200000|2020-11-26 09:00:00|151702.8|151612.8|151928.5|151838.5|152138.8|152008.8|151604.6|151511.6|8386
1606384800000|2020-11-26 10:00:00|151922.5|151832.5|151794.7|151704.7|152011.2|151899.9|151472.1|151358.2|7993
1606388400000|2020-11-26 11:00:00|151800|151710|152015.6|151925.6|152121.3|151999.7|151674.3|151581|8043
1606392000000|2020-11-26 12:00:00|152018.9|151888.9|152247.8|152157.8|152284.7|152194.6|151979.7|151888.9|8323
1606395600000|2020-11-26 13:00:00|152252.4|152162.4|152365.3|152275.3|152496|152391|152180.6|152085.7|9328
1606399200000|2020-11-26 14:00:00|152360.9|152270.9|152288.5|152198.5|152389.2|152275.8|152070.7|151947.4|9517
1606402800000|2020-11-26 15:00:00|152297.2|152207.2|152263.9|152173.9|152394.5|152281.4|152106.3|151987|9414
1606406400000|2020-11-26 16:00:00|152266.3|152176.3|152299.1|152209.1|152410.6|152306.4|152101.7|152003.5|8177
1606410000000|2020-11-26 17:00:00|152298.9|152208.9|152254.9|152124.9|152298.9|152208.9|152143.9|152032.2|6919
1606413600000|2020-11-26 18:00:00|152255|152125|152235.3|152105.3|152300.5|152170.5|152232.4|152102.4|3864
1606417200000|2020-11-26 19:00:00|152235.4|152105.4|152214.2|152084.2|152331.5|152201.5|152030.7|151851.7|5315
1606420800000|2020-11-26 20:00:00|152213.3|152083.3|152190.2|152060.2|152271|152141|152189.2|152059.2|3313
1606424400000|2020-11-26 21:00:00|152190|152060|151967.7|151725.7|152281.4|152112.8|151948.2|151706.2|2870
1606428000000|2020-11-26 22:00:00|151980.2|151738.2|152170.7|151928.7|152217.8|151975.8|151980|151738|1465
1606431600000|2020-11-26 23:00:00|152184.9|151942.9|152307.5|152097.6|152325.4|152149.4|152141.9|151899.9|6907
1606435200000|2020-11-27 00:00:00|152307.2|152100.1|152281.4|152057|152352.9|152162.4|152155.6|151941|6872
1606438800000|2020-11-27 01:00:00|152258.8|152036.1|152206.3|151964.3|152312.8|152163.9|152137.1|151964.3|5095
1606442400000|2020-11-27 02:00:00|152201.6|151999.8|152166.1|152036.1|152305.2|152120.7|152121.5|151979.5|4606
1606446000000|2020-11-27 03:00:00|152166.5|152036.5|152027.3|151897.3|152223.2|152049.2|151983.5|151835.2|7391
1606449600000|2020-11-27 04:00:00|152042|151912|151966|151836|152042|151912|151929.3|151799.3|5914
1606453200000|2020-11-27 05:00:00|151966.6|151836.6|151869.9|151739.9|152021|151891|151804.2|151674.2|4460
1606456800000|2020-11-27 06:00:00|151869.1|151739.1|152022.1|151892.1|152190.1|152060.1|151853.1|151723.1|6406
1606460400000|2020-11-27 07:00:00|152022.9|151892.9|152239|152109|152341.7|152238.5|151999.3|151869.3|8513
1606464000000|2020-11-27 08:00:00|152234.4|152104.4|151585.1|151495.1|152298.3|152188.9|151576.4|151471.2|9698
1606467600000|2020-11-27 09:00:00|151583.7|151493.7|151692.4|151602.4|151817.6|151707.1|151581.7|151490.3|9438
1606471200000|2020-11-27 10:00:00|151692.1|151602.1|151854.3|151724.3|151902.1|151774.2|151587.6|151497.6|9819
1606474800000|2020-11-27 11:00:00|151850.1|151720.1|152540.8|152450.8|152660.6|152530.6|151614.5|151505.8|9472
1606478400000|2020-11-27 12:00:00|152525.7|152435.7|152958.3|152868.3|152963.2|152873.2|152316.2|152213.7|9516
1606482000000|2020-11-27 13:00:00|152965.8|152875.8|152696.7|152566.7|153461.9|153349.8|152658.6|152539|10765
1606485600000|2020-11-27 14:00:00|152697.4|152567.4|152781.1|152691.1|153019.4|152909.3|152571.9|152457|10515
1606489200000|2020-11-27 15:00:00|152777.9|152687.9|152770.5|152680.5|152872.8|152782.8|152572.9|152482.9|10411
1606492800000|2020-11-27 16:00:00|152763.5|152673.5|152691.5|152561.5|152781.1|152690.2|152575.2|152473.3|10291
1606496400000|2020-11-27 17:00:00|152692.8|152562.8|152449.5|152319.5|152725.8|152635.8|152373|152243|7202
1606500000000|2020-11-27 18:00:00|152449.3|152319.3|152590.9|152460.9|152625.1|152495.1|152399.5|152157.5|4313
1606503600000|2020-11-27 19:00:00|152590.7|152460.7|152384.8|152254.8|152636|152506|152298.3|152056.3|4544
1606507200000|2020-11-27 20:00:00|152403.5|152273.5|152745.2|152503.2|152745.2|152503.2|152265.3|152080.1|6927
1606510800000|2020-11-27 21:00:00|152733.6|152491.6|152770.9|152528.9|152902|152660|152492.3|152335|2283
1606683600000|2020-11-29 21:00:00|152722.5|152430.5|152722.5|152430.5|152722.5|152430.5|152722.5|152430.5|1
1606687200000|2020-11-29 22:00:00|152975.6|152678.6|152681.6|152439.6|153175.7|152933.7|152515.2|152273.2|1035
1606690800000|2020-11-29 23:00:00|152709.1|152467.1|152444.9|152314.9|153015.9|152773.9|152400.7|152169.4|6381
1606694400000|2020-11-30 00:00:00|152443.1|152313.1|152411.3|152281.3|152525.6|152395.6|152382.9|152188.1|5123
1606698000000|2020-11-30 01:00:00|152410.9|152280.9|152410.5|152280.5|152500.2|152357.3|152336.2|152206.2|5470
1606701600000|2020-11-30 02:00:00|152410.8|152280.8|152490.1|152360.1|152518.5|152401.9|152391.7|152261.7|5945
1606705200000|2020-11-30 03:00:00|152494.3|152364.3|152519.9|152389.9|152524.5|152394.5|152435.1|152305.1|4592
1606708800000|2020-11-30 04:00:00|152518.7|152388.7|152496.6|152366.6|152560.7|152446.7|152466.8|152336.8|5145
1606712400000|2020-11-30 05:00:00|152490.4|152360.4|152675.5|152545.5|152838|152698|152485.7|152355.7|5822
1606716000000|2020-11-30 06:00:00|152675|152545|153056.9|152926.9|153112.3|152934.7|152552|152368.1|5880
1606719600000|2020-11-30 07:00:00|153056.2|152926.2|152918.5|152788.5|153078.9|152948.9|152671.4|152541.4|8773
1606723200000|2020-11-30 08:00:00|152911.9|152781.9|152775.1|152685.1|153156.2|153060.8|152727.1|152620.2|9674
1606726800000|2020-11-30 09:00:00|152774.3|152684.3|152707.4|152577.4|152902.1|152809.6|152473|152378.1|9937
1606730400000|2020-11-30 10:00:00|152712.5|152582.5|152785.8|152695.8|152928.7|152825.4|152666.4|152559.1|10564
1606734000000|2020-11-30 11:00:00|152787.8|152697.8|152852.8|152722.8|152935.8|152845.8|152787.8|152697.8|8509
1606737600000|2020-11-30 12:00:00|152853|152723|153663.9|153533.9|153667.4|153558.6|152684.3|152594.3|10340
1606741200000|2020-11-30 13:00:00|153673.1|153543.1|153808.9|153718.9|153953.2|153863.2|153485.4|153395.4|10630
1606744800000|2020-11-30 14:00:00|153809.8|153719.8|153538.1|153408.1|154037.9|153938.2|153449|153344.5|10970
1606748400000|2020-11-30 15:00:00|153531.8|153401.8|154689.1|154599.1|154899.2|154785|153467.3|153353.5|12032
1606752000000|2020-11-30 16:00:00|154686.5|154596.5|154399.4|154309.4|155009.7|154892.9|154327.3|154215.8|11698
1606755600000|2020-11-30 17:00:00|154400.5|154310.5|154488.8|154358.8|154668.3|154538.3|154315.6|154211.4|9357
1606759200000|2020-11-30 18:00:00|154487.7|154357.7|154467.7|154377.7|154507|154390.8|154302.6|154190.5|8427
1606762800000|2020-11-30 19:00:00|154468.2|154378.2|154376.7|154246.7|154745|154615|154360.5|154230.5|7498
1606766400000|2020-11-30 20:00:00|154374.2|154244.2|154997.9|154867.9|155032.7|154902.7|154318|154188|7867
1606770000000|2020-11-30 21:00:00|154997.7|154867.7|154732.6|154490.6|154998.4|154868.4|154679.6|154437.6|5223
1606773600000|2020-11-30 22:00:00|154758.4|154516.4|154745.5|154503.5|154813.1|154571.1|154605.2|154363.2|2841
1606777200000|2020-11-30 23:00:00|154729.7|154487.7|154448.9|154318.9|154855.3|154613.3|154425.6|154253.7|9289
1606780800000|2020-12-01 00:00:00|154450.5|154320.5|154398.4|154268.4|154498.2|154368.2|154375.6|154203.9|3959
1606784400000|2020-12-01 01:00:00|154400.7|154270.7|154366.6|154236.6|154429|154289.5|154249|154062.3|5462
1606788000000|2020-12-01 02:00:00|154366.5|154236.5|154335.4|154205.4|154438.9|154266.1|154297.4|154138|6821
1606791600000|2020-12-01 03:00:00|154328.4|154198.4|154260.3|154130.3|154404.7|154233.8|154187.7|154052.4|9138
1606795200000|2020-12-01 04:00:00|154250.1|154120.1|154148|154018|154268.2|154138.2|154137.4|153981.1|9381
1606798800000|2020-12-01 05:00:00|154147.2|154017.2|154015.8|153885.8|154153.2|154023.2|154003.6|153873.6|4528
1606802400000|2020-12-01 06:00:00|154016.1|153886.1|154006.2|153876.2|154078.6|153957.2|153778.6|153648.6|6523
1606806000000|2020-12-01 07:00:00|154011.3|153881.3|154113.2|154023.2|154186.4|154072.1|153927.1|153797.1|8365
1606809600000|2020-12-01 08:00:00|154113.4|154023.4|153645.6|153515.6|154458.9|154360.3|153563.9|153473.9|10725
1606813200000|2020-12-01 09:00:00|153635|153505|153687.8|153597.8|153827.4|153737.4|153174.3|153084.3|10575
1606816800000|2020-12-01 10:00:00|153709|153579|153513.5|153423.5|153721.4|153626.1|153404.9|153314.9|8129
1606820400000|2020-12-01 11:00:00|153513.7|153423.7|153165.1|153075.1|153590.6|153500.6|153161.1|153071.1|8153
1606824000000|2020-12-01 12:00:00|153165.2|153075.2|153082.9|152992.9|153442|153352|153041.3|152944.5|9203
1606827600000|2020-12-01 13:00:00|153081.9|152991.9|152777.4|152687.4|153428.9|153338.9|152767.2|152677.2|10676
1606831200000|2020-12-01 14:00:00|152772.2|152682.2|152672.9|152542.9|153308.7|153218.6|152524.9|152434.9|11239
1606834800000|2020-12-01 15:00:00|152679.5|152549.5|152497.5|152407.5|152831.4|152722.8|152114.7|152013.1|11848
1606838400000|2020-12-01 16:00:00|152497.7|152407.7|152855.1|152765.1|152868.7|152778.7|152406.3|152281.6|10448
1606842000000|2020-12-01 17:00:00|152851.8|152761.8|152637.7|152547.7|152858.5|152768.5|152565.5|152466.5|9638
1606845600000|2020-12-01 18:00:00|152627.7|152537.7|152528.9|152438.9|152728.8|152621.9|152428.2|152338.2|6396
1606849200000|2020-12-01 19:00:00|152527.6|152437.6|152624|152494|152657.9|152527.9|152467.7|152377.7|6932
1606852800000|2020-12-01 20:00:00|152628.1|152498.1|152534.6|152404.6|152759.3|152656.3|152504.3|152380.3|7209
1606856400000|2020-12-01 21:00:00|152542.2|152412.2|152625|152383|152726.3|152504|152377.3|152264|4860
1606860000000|2020-12-01 22:00:00|152577.9|152335.9|152572.1|152330.1|152617.4|152397.3|152496.1|152280.2|2230
1606863600000|2020-12-01 23:00:00|152571.5|152329.5|152585.9|152355.5|152676.2|152492.9|152445.8|152272.2|7820
1606867200000|2020-12-02 00:00:00|152588.5|152362.1|152787.8|152569.2|152811.2|152636.3|152447.4|152285.3|7303
1606870800000|2020-12-02 01:00:00|152786.1|152568.8|153037.7|152907.7|153065.8|152935.8|152738.1|152550.8|10092
1606874400000|2020-12-02 02:00:00|153037|152907|152759.2|152629.2|153109.1|152979.1|152692|152527.7|7109
1606878000000|2020-12-02 03:00:00|152758.5|152628.5|152812|152570|152927|152757.8|152710.9|152502.4|6538
1606881600000|2020-12-02 04:00:00|152806.4|152564.4|152806.6|152676.6|152858.6|152707.3|152627.8|152442.3|5191
1606885200000|2020-12-02 05:00:00|152806.7|152676.7|152910.4|152780.4|152960.9|152830.9|152805|152675|6849
1606888800000|2020-12-02 06:00:00|152922.4|152792.4|152795.3|152665.3|152938|152808|152653.2|152523.2|6683
1606892400000|2020-12-02 07:00:00|152790.8|152660.8|152600.9|152470.9|152791.7|152661.7|152152.5|152043|8929
1606896000000|2020-12-02 08:00:00|152608.9|152478.9|153390.9|153260.9|153475.8|153345.8|152461.3|152371.3|11274
1606899600000|2020-12-02 09:00:00|153396.9|153266.9|153514.2|153424.2|153589.6|153480.4|153084.4|152986|9652
1606903200000|2020-12-02 10:00:00|153519|153429|153714.4|153624.4|153742.8|153652.8|153419.9|153323.2|8715
1606906800000|2020-12-02 11:00:00|153716.3|153626.3|154032.7|153902.7|154226.3|154136.3|153693.5|153603.5|9406
1606910400000|2020-12-02 12:00:00|154026.9|153896.9|154016.6|153926.6|154337.8|154247.8|153899.4|153796.2|9904
1606914000000|2020-12-02 13:00:00|154017.6|153927.6|153854.8|153724.8|154142.3|154040.2|153674.4|153574.4|10874
1606917600000|2020-12-02 14:00:00|153843.7|153713.7|153553.5|153463.5|154082.1|153992.1|153478.2|153388.2|10740
1606921200000|2020-12-02 15:00:00|153542.3|153452.3|153396.5|153306.5|153570|153480|153259.1|153169.1|10919
1606924800000|2020-12-02 16:00:00|153397.8|153307.8|153367.7|153277.7|153542.6|153452.6|153224.9|153134.9|9795
1606928400000|2020-12-02 17:00:00|153366.5|153276.5|153458.2|153368.2|153485.6|153380.8|153303.2|153200.8|8117
1606932000000|2020-12-02 18:00:00|153455.4|153365.4|153642.7|153512.7|153701.8|153571.8|153343|153224.3|6530
1606935600000|2020-12-02 19:00:00|153644|153514|153267|153177|153804.8|153674.8|153263.1|153171.4|6216
1606939200000|2020-12-02 20:00:00|153266|153176|153291.7|153161.7|153368.3|153257.7|153256.4|153134.4|6623
1606942800000|2020-12-02 21:00:00|153291.8|153161.8|153170.4|152928.4|153308.2|153178.2|152870.6|152703|4328
1606946400000|2020-12-02 22:00:00|153180|152938|153005.2|152763.2|153292|153050|152877|152635|2080
1606950000000|2020-12-02 23:00:00|153000.8|152758.8|152968.4|152838.4|153019|152889|152851.4|152670.5|4680
1606953600000|2020-12-03 00:00:00|152968.7|152838.7|153139.5|153009.5|153176.5|153046.5|152906.1|152776.1|3748
1606957200000|2020-12-03 01:00:00|153139.2|153009.2|153100.4|152970.4|153194.8|153067.6|153053.7|152908.4|4157
1606960800000|2020-12-03 02:00:00|153103|152973|153001.3|152871.3|153158.3|153028.3|152952.4|152811|5472
1606964400000|2020-12-03 03:00:00|153001.1|152871.1|152991.8|152861.8|153038.8|152908.8|152897.5|152767.5|5750
1606968000000|2020-12-03 04:00:00|153012|152882|153386|153185.2|153462.4|153305.7|152976.7|152846.7|5582
1606971600000|2020-12-03 05:00:00|153350.6|153220.6|153341.1|153211.1|153472.6|153278.1|153301.2|153130|5950
1606975200000|2020-12-03 06:00:00|153343.9|153213.9|153250.9|153120.9|153560.6|153430.6|153210.8|153035.1|5078
1606978800000|2020-12-03 07:00:00|153248.1|153118.1|153285.5|153195.5|153444|153329.8|153064.6|152934.6|8163
1606982400000|2020-12-03 08:00:00|153290.9|153200.9|153147.8|153057.8|153493.1|153403.1|153035.2|152945.2|9373
1606986000000|2020-12-03 09:00:00|153149.3|153059.3|153266.5|153176.5|153724|153634|153064.2|152963.1|9186
1606989600000|2020-12-03 10:00:00|153265.7|153175.7|153621.2|153531.2|153655|153565|153232.2|153122|8544
1606993200000|2020-12-03 11:00:00|153620.5|153530.5|153315.6|153225.6|153623|153533|153256.5|153166.5|8733
1606996800000|2020-12-03 12:00:00|153312.1|153222.1|152740.2|152650.2|153337|153245.1|152667.7|152562.7|9159
1607000400000|2020-12-03 13:00:00|152738.9|152648.9|152513.4|152423.4|152791.4|152701.4|152358.5|152268.5|9537
1607004000000|2020-12-03 14:00:00|152517.8|152427.8|152435.9|152305.9|152766.8|152676.8|152168.4|152078.4|9830
1607007600000|2020-12-03 15:00:00|152443.7|152313.7|151646.2|151516.2|152443.7|152313.7|151594|151504|10815
1607011200000|2020-12-03 16:00:00|151650.4|151560.4|151809.2|151679.2|152057.1|151967.1|151521.5|151409.9|10020
1607014800000|2020-12-03 17:00:00|151804.4|151674.4|151951.9|151821.9|152140.2|152010.2|151789.2|151666.3|9329
1607018400000|2020-12-03 18:00:00|151945.4|151815.4|151848.9|151718.9|151977.8|151854.2|151594.5|151501.3|6486
1607022000000|2020-12-03 19:00:00|151848.3|151718.3|151657.5|151527.5|151855.4|151727.2|151584.6|151454.6|6827
1607025600000|2020-12-03 20:00:00|151658.4|151528.4|152023.8|151893.8|152170|152040|151515.1|151391|7682
1607029200000|2020-12-03 21:00:00|151994.1|151864.1|151930.9|151688.9|152016.7|151886.7|151675|151544.3|4535
1607032800000|2020-12-03 22:00:00|151929.1|151687.1|151919.8|151677.8|152024.5|151782.5|151707.5|151465.5|1728
1607036400000|2020-12-03 23:00:00|151903|151661|152028.9|151786.9|152061|151819|151657.1|151415.1|10755
1607040000000|2020-12-04 00:00:00|152024.3|151782.3|151922.2|151680.2|152098.1|151856.1|151818.5|151576.5|13605
1607043600000|2020-12-04 01:00:00|151923.7|151681.7|151880.3|151750.3|152173.7|151931.7|151822.9|151607.1|10019
1607047200000|2020-12-04 02:00:00|151916.3|151702.2|151714|151584|151941.2|151811.2|151711.4|151581.4|3602
1607050800000|2020-12-04 03:00:00|151723.3|151593.3|151810.3|151680.3|151957.5|151792.3|151678.9|151548.9|3557
1607054400000|2020-12-04 04:00:00|151813|151683|151717.2|151587.2|151815.1|151685.1|151664.9|151534.9|3116
1607058000000|2020-12-04 05:00:00|151717.5|151587.5|151815.6|151685.6|151843.5|151713.5|151685.6|151555.6|3225
1607061600000|2020-12-04 06:00:00|151815.8|151685.8|151670.7|151540.7|151906.2|151776.2|151567.6|151437.6|5953
1607065200000|2020-12-04 07:00:00|151660.3|151530.3|151806.3|151716.3|151828.8|151726|151497.5|151367.5|7299
1607068800000|2020-12-04 08:00:00|151805.5|151715.5|152341.5|152251.5|152408.2|152287.5|151660.5|151548.4|8427
1607072400000|2020-12-04 09:00:00|152344.2|152254.2|151951.2|151861.2|152383.5|152293.5|151835.5|151713.5|9121
1607076000000|2020-12-04 10:00:00|151951.1|151861.1|151810.5|151720.5|152179.9|152063|151803.3|151699.1|8293
1607079600000|2020-12-04 11:00:00|151811.5|151721.5|151842.1|151752.1|151977.5|151881.4|151701.3|151594.6|7834
1607083200000|2020-12-04 12:00:00|151841.5|151751.5|151679.4|151589.4|151900.3|151810.3|151327.1|151215.2|8483
1607086800000|2020-12-04 13:00:00|151683.3|151593.3|151782.4|151692.4|152239.7|152125.1|151536.2|151406.2|10850
1607090400000|2020-12-04 14:00:00|151784.4|151694.4|151544.6|151454.6|152258.1|152146.1|151531.2|151431.2|11293
1607094000000|2020-12-04 15:00:00|151542.8|151452.8|152109.7|152019.7|152317.3|152219.1|151540.8|151446.1|11408
1607097600000|2020-12-04 16:00:00|152108.7|152018.7|151803.7|151713.7|152275.4|152185.4|151721.5|151617.8|9634
1607101200000|2020-12-04 17:00:00|151803.8|151713.8|151816|151726|151868.8|151778.8|151625.4|151528.9|8464
1607104800000|2020-12-04 18:00:00|151806.7|151716.7|151776.6|151686.6|151960.6|151848.1|151656.6|151544.8|8508
1607108400000|2020-12-04 19:00:00|151775.8|151685.8|151794.4|151664.4|151943.3|151834.4|151734.8|151629.6|7343
1607112000000|2020-12-04 20:00:00|151794.1|151664.1|152056.8|151966.8|152138.9|152008.9|151787.3|151657.3|8385
1607115600000|2020-12-04 21:00:00|152055.9|151965.9|152473.6|152231.6|152538|152296|152043.3|151923.5|3195
1607288400000|2020-12-06 21:00:00|152311.5|152014.5|152383.7|152086.7|152433.2|152136.2|152027.5|151730.5|601
1607292000000|2020-12-06 22:00:00|152399.4|152102.4|152164.5|151917.5|152418|152127.4|151994.3|151744.5|1697
1607295600000|2020-12-06 23:00:00|152175.3|151928.3|152343.1|152096.1|152352.1|152129.8|152075|151828.9|6545
1607299200000|2020-12-07 00:00:00|152343.4|152096.4|152152.8|152022.8|152359.7|152134.5|152106.1|151952|3789
1607302800000|2020-12-07 01:00:00|152144.8|152014.8|152217.5|152087.5|152399.5|152236.2|152135.5|152005.5|5352
1607306400000|2020-12-07 02:00:00|152219.9|152089.9|152255.8|152125.8|152346.6|152158.5|152197.7|152030.6|5006
1607310000000|2020-12-07 03:00:00|152256.9|152126.9|152332.4|152202.4|152426.9|152284.3|152220.8|152090.8|3813
1607313600000|2020-12-07 04:00:00|152339.7|152209.7|152400.5|152270.5|152410.4|152280.4|152322.9|152153.6|3079
1607317200000|2020-12-07 05:00:00|152398.3|152268.3|152404.6|152274.6|152425|152295|152357.1|152227.1|3174
1607320800000|2020-12-07 06:00:00|152404.9|152274.9|152742.5|152612.5|152765.2|152635.2|152342.2|152212.2|4997
1607324400000|2020-12-07 07:00:00|152743.5|152613.5|152240.1|152150.1|152802|152677.8|152156.5|152058.2|8824
1607328000000|2020-12-07 08:00:00|152238.7|152148.7|152578.3|152488.3|152646.2|152516.2|152216.6|152116|9875
1607331600000|2020-12-07 09:00:00|152577.9|152487.9|152588.5|152498.5|153013.6|152918.4|152468.5|152378.5|10030
1607335200000|2020-12-07 10:00:00|152588.7|152498.7|152598.8|152508.8|152799.1|152709.1|152329.3|152239.3|9422
1607338800000|2020-12-07 11:00:00|152597.1|152507.1|152514.3|152424.3|152659.8|152569.8|152166.1|152076.1|9940
1607342400000|2020-12-07 12:00:00|152514.5|152424.5|152181.2|152091.2|152650.5|152560.5|152045.5|151955.5|9708
1607346000000|2020-12-07 13:00:00|152185.7|152095.7|151838.4|151748.4|152229.9|152139.9|151718|151601.1|9803
1607349600000|2020-12-07 14:00:00|151838.3|151748.3|151560.3|151470.3|151939.6|151849.6|151422.1|151332.1|10361
1607353200000|2020-12-07 15:00:00|151560.6|151470.6|151351.9|151261.9|151581.1|151491.1|151179.4|151089.4|11049
1607356800000|2020-12-07 16:00:00|151351.1|151261.1|151333.4|151243.4|151375.4|151285.4|151038.1|150948.1|10400
1607360400000|2020-12-07 17:00:00|151332.2|151242.2|151336.4|151246.4|151400.4|151310.4|151234.6|151144.6|9004
1607364000000|2020-12-07 18:00:00|151338.4|151248.4|151659.2|151569.2|151883.9|151793.9|151328|151238|9856
1607367600000|2020-12-07 19:00:00|151659.1|151569.1|151277.9|151147.9|151740.9|151634.4|151274|151147.9|8121
1607371200000|2020-12-07 20:00:00|151262.3|151132.3|151439.4|151309.4|151442.4|151336.8|151256.7|151132.3|9601
1607374800000|2020-12-07 21:00:00|151438.1|151308.1|151603.4|151361.4|151645.4|151440|151369.9|151258.8|4473
1607378400000|2020-12-07 22:00:00|151614.6|151372.6|151612.2|151370.2|151760.5|151518.5|151563.5|151321.5|1665
1607382000000|2020-12-07 23:00:00|151582.7|151340.7|151762.6|151520.6|151812.4|151570.4|151568.5|151326.5|8910
1607385600000|2020-12-08 00:00:00|151763.4|151521.4|151642.4|151512.4|151849.3|151607.3|151635|151429|8220
1607389200000|2020-12-08 01:00:00|151679.9|151477|151669.6|151456.4|151788.4|151607.3|151579.6|151402.1|8014
1607392800000|2020-12-08 02:00:00|151690.8|151457.4|151658.6|151528.6|151727.4|151560.5|151581.4|151400.8|9224
1607396400000|2020-12-08 03:00:00|151659.7|151529.7|151619.1|151489.1|151773.5|151643.5|151578.5|151422.6|7404
1607400000000|2020-12-08 04:00:00|151618.7|151488.7|151605.6|151475.6|151653.5|151523.5|151567.9|151437.9|3523
1607403600000|2020-12-08 05:00:00|151605.7|151475.7|151640.5|151510.5|151681.7|151558.8|151578|151432.8|6053
1607407200000|2020-12-08 06:00:00|151650.2|151520.2|151707.4|151577.4|151838|151708|151616.3|151506.2|8967
1607410800000|2020-12-08 07:00:00|151711.4|151581.4|151741.1|151651.1|152053.3|151924.3|151593.1|151503.1|9408
1607414400000|2020-12-08 08:00:00|151742.8|151652.8|151089.6|150999.6|152049|151959|151056.7|150966.7|10362
1607418000000|2020-12-08 09:00:00|151086.6|150996.6|150804.6|150714.6|151123.5|150998.2|150624.4|150494.4|10499
1607421600000|2020-12-08 10:00:00|150818.1|150688.1|150409.1|150319.1|150871.6|150777.9|150357.9|150267.9|9748
1607425200000|2020-12-08 11:00:00|150416.9|150326.9|150914.7|150824.7|151022|150915.7|150339.5|150249.5|9505
1607428800000|2020-12-08 12:00:00|150915.8|150825.8|150520.5|150430.5|150920.1|150830.1|150351.7|150261.7|9152
1607432400000|2020-12-08 13:00:00|150519.1|150429.1|150511.5|150421.5|150571.7|150481.7|150112.4|149999.1|10873
1607436000000|2020-12-08 14:00:00|150506.9|150416.9|150131.4|150041.4|150531.7|150441.7|150049.6|149945.6|11794
1607439600000|2020-12-08 15:00:00|150142.1|150052.1|150075.3|149985.3|150237.5|150147.5|149961.2|149871.2|11465
1607443200000|2020-12-08 16:00:00|150078.9|149988.9|150390.9|150300.9|150412.4|150301.9|150048.9|149958.9|10294
1607446800000|2020-12-08 17:00:00|150394|150304|150110.5|150020.5|150416.3|150321.8|150076.2|149986.2|10843
1607450400000|2020-12-08 18:00:00|150107.9|150017.9|149910.5|149820.5|150125.1|150033.6|149751|149645.4|9700
1607454000000|2020-12-08 19:00:00|149911.9|149821.9|150031.2|149901.2|150120|150018.5|149841.2|149732.3|9309
1607457600000|2020-12-08 20:00:00|150027.9|149897.9|149877.4|149747.4|150039.2|149909.2|149723.2|149606.6|9701
1607461200000|2020-12-08 21:00:00|149880.5|149750.5|150036.5|149794.5|150132|149890|149829.4|149702.6|5436
1607464800000|2020-12-08 22:00:00|150096.7|149854.7|150120.1|149878.1|150270.8|150028.8|150027.1|149785.1|2081
1607468400000|2020-12-08 23:00:00|150121.7|149879.7|150118.6|149876.6|150151.2|149946|150041.5|149800.6|5105
1607472000000|2020-12-09 00:00:00|150128|149886|149887.5|149757.5|150190.4|150005.2|149857.9|149701.4|5506
1607475600000|2020-12-09 01:00:00|149893.6|149763.6|149819.6|149689.6|149964.2|149795.9|149773.8|149628.5|3516
1607479200000|2020-12-09 02:00:00|149819.4|149689.4|149299|149169|149863.3|149733.3|149271.5|149141.5|3890
1607482800000|2020-12-09 03:00:00|149300|149170|149255.5|149125.5|149535.2|149305.6|149249.5|149116.6|5849
1607486400000|2020-12-09 04:00:00|149256.1|149126.1|149242.3|149112.3|149283.4|149164.7|149177|149047|4571
1607490000000|2020-12-09 05:00:00|149240.7|149110.7|149396.6|149266.6|149480.7|149350.7|149189|149059|5693
1607493600000|2020-12-09 06:00:00|149395.6|149265.6|149715.6|149585.6|149870.5|149740.5|149363.1|149233.1|6931
1607497200000|2020-12-09 07:00:00|149707.7|149577.7|149540.9|149410.9|149853.8|149734.4|149508.7|149374.2|8488
1607500800000|2020-12-09 08:00:00|149543.7|149413.7|149528.8|149438.8|149844.1|149732.6|149393|149298.3|10780
1607504400000|2020-12-09 09:00:00|149529|149439|149368.4|149278.4|149804.9|149714.9|149334.5|149244.5|10174
1607508000000|2020-12-09 10:00:00|149366.3|149276.3|149082.7|148952.7|149528.2|149438.2|148874.9|148784.9|9647
1607511600000|2020-12-09 11:00:00|149056.7|148926.7|149122.2|149032.2|149476.5|149386.5|148837.8|148747.8|9303
1607515200000|2020-12-09 12:00:00|149112.9|149022.9|149207.2|149117.2|149741.8|149651.8|149021.4|148931.4|10176
1607518800000|2020-12-09 13:00:00|149206.2|149116.2|149109.5|149019.5|149472.5|149382.5|148925.5|148835.5|11318
1607522400000|2020-12-09 14:00:00|149107.7|149017.7|149016.8|148926.8|149291.1|149201.1|148876.3|148786.3|11780
1607526000000|2020-12-09 15:00:00|149016.1|148926.1|149521.8|149431.8|149723.8|149633.8|149002.9|148912.9|11581
1607529600000|2020-12-09 16:00:00|149522.8|149432.8|149642.8|149552.8|150010.3|149920.3|149522.8|149432.8|10690
1607533200000|2020-12-09 17:00:00|149642.3|149552.3|149932.1|149842.1|150285.7|150195.7|149486.9|149396.9|10419
1607536800000|2020-12-09 18:00:00|149938.7|149848.7|150554.2|150464.2|150596|150506|149917.2|149827.2|10125
1607540400000|2020-12-09 19:00:00|150556.6|150466.6|150025.3|149935.3|150619.2|150529.2|149962.6|149872.6|10001
1607544000000|2020-12-09 20:00:00|150024.3|149934.3|149685|149595|150067.6|149977.6|149599.9|149509.9|9123
1607547600000|2020-12-09 21:00:00|149682.6|149592.6|149822.5|149580.5|149974.1|149807.8|149567.5|149463|4999
1607551200000|2020-12-09 22:00:00|149947.2|149705.2|149905|149663|150012.6|149770.6|149815|149573|1774
1607554800000|2020-12-09 23:00:00|149920.6|149678.6|149760.7|149630.7|150102.6|149860.6|149683.9|149477.8|6637
1607558400000|2020-12-10 00:00:00|149753.2|149623.2|149655.1|149565.1|149798.4|149668.4|149597.8|149474.2|5770
1607562000000|2020-12-10 01:00:00|149664.3|149534.3|149684.1|149594.1|149784|149629.6|149610.4|149480.4|4501
1607565600000|2020-12-10 02:00:00|149683.5|149593.5|149461.3|149331.3|149764.9|149647.7|149006|148803.8|5893
1607569200000|2020-12-10 03:00:00|149459.5|149329.5|149379.1|149249.1|149507.2|149360.2|149368.5|149185|3833
1607572800000|2020-12-10 04:00:00|149384.8|149254.8|149364.3|149234.3|149419.5|149289.5|149302.1|149151.8|3650
1607576400000|2020-12-10 05:00:00|149364.1|149234.1|149778.6|149648.6|149863.4|149648.6|149328.9|149198.9|4470
1607580000000|2020-12-10 06:00:00|149777.2|149647.2|150017.2|149887.2|150017.4|149887.4|149729.5|149526.8|4271
1607583600000|2020-12-10 07:00:00|150018.2|149888.2|149592.6|149502.6|150049.4|149932.5|149583.3|149478.8|8217
1607587200000|2020-12-10 08:00:00|149590.7|149500.7|149796.6|149666.6|149827.9|149737.9|149337.9|149247.9|9559
1607590800000|2020-12-10 09:00:00|149797.5|149667.5|150202.4|150112.4|150458.5|150368.5|149496|149369.4|9619
1607594400000|2020-12-10 10:00:00|150205.4|150115.4|150244.1|150154.1|150348.1|150258.1|149908.9|149818.9|4348
1607598000000|2020-12-10 11:00:00|150375.8|150285.8|150218.4|150128.4|150481.6|150391.6|150046.7|149956.7|10034
1607601600000|2020-12-10 12:00:00|150218.7|150128.7|150387.5|150257.5|150473.2|150383.2|150187.1|150079|10295
1607605200000|2020-12-10 13:00:00|150366.2|150276.2|150644.4|150554.4|150705.7|150615.7|149917.4|149789.5|11329
1607608800000|2020-12-10 14:00:00|150645.3|150555.3|150245.5|150155.5|151014.3|150924.3|150182.2|150092.2|11929
1607612400000|2020-12-10 15:00:00|150245.8|150155.8|150254.6|150164.6|150748.5|150658.5|150111.2|150021.2|12120
1607616000000|2020-12-10 16:00:00|150253.8|150163.8|150501.8|150411.8|150697.3|150607.3|150151|150061|10602
1607619600000|2020-12-10 17:00:00|150502.3|150412.3|150392.3|150302.3|150556.1|150466.1|150225.3|150108.4|9951
1607623200000|2020-12-10 18:00:00|150393|150303|150230.4|150100.4|150609.4|150479.4|150158.9|150047.8|10359
1607626800000|2020-12-10 19:00:00|150229.9|150099.9|150286.1|150156.1|150413.2|150305.3|150154.5|150024.5|8599
1607630400000|2020-12-10 20:00:00|150285.4|150155.4|150403|150273|150417.1|150287.1|150113.6|150011.2|8721
1607634000000|2020-12-10 21:00:00|150401.9|150271.9|150264.8|150134.8|150426.6|150296.6|150225.5|150084.2|4090
1607637600000|2020-12-10 22:00:00|150299.6|150085.1|150292.5|150068.4|150521.4|150279.4|150211.9|149992.9|2316
1607641200000|2020-12-10 23:00:00|150286.9|150070.4|150361.1|150119.1|150414.7|150238.9|150202.4|150039.9|6006
1607644800000|2020-12-11 00:00:00|150292.9|150162.9|150249|150119|150403.3|150230|150130.6|150000.6|7459
1607648400000|2020-12-11 01:00:00|150244.8|150114.8|150073|149943|150248.9|150118.9|150042.2|149918.3|6294
1607652000000|2020-12-11 02:00:00|150078.8|149948.8|150129.6|149999.6|150181.1|150051.1|150051.7|149935.2|4441
1607655600000|2020-12-11 03:00:00|150129|149999|150176.8|150046.8|150295.2|150130.8|150129|149997.8|6526
1607659200000|2020-12-11 04:00:00|150176.5|150046.5|150284.8|150154.8|150328.6|150196.2|150110|149960.7|4161
1607662800000|2020-12-11 05:00:00|150305.8|150175.8|150302.3|150172.3|150357.7|150227.7|150261|150131|4065
1607666400000|2020-12-11 06:00:00|150306.9|150176.9|150297.6|150167.6|150407.5|150277.5|150234.1|150104.1|5979
1607670000000|2020-12-11 07:00:00|150296.5|150166.5|150866.3|150736.3|150968.2|150838.2|150071.1|149941.1|9467
1607673600000|2020-12-11 08:00:00|150864.8|150734.8|151217.5|151127.5|151662|151559.3|150518.8|150428.8|10271
1607677200000|2020-12-11 09:00:00|151222.2|151132.2|151143.2|151013.2|151353.8|151253.7|150761.4|150654.2|9871
1607680800000|2020-12-11 10:00:00|151148.6|151018.6|151329|151239|151392.5|151302.5|150744.7|150654.7|9911
1607684400000|2020-12-11 11:00:00|151328.9|151238.9|151362.9|151272.9|151760.4|151670.4|151137.7|151030.6|10392
1607688000000|2020-12-11 12:00:00|151366.7|151276.7|151294.7|151204.7|151547.8|151450|150947.8|150857.8|10277
1607691600000|2020-12-11 13:00:00|151295.6|151205.6|151163.4|151073.4|151594.8|151492|151087.1|150997.1|11190
1607695200000|2020-12-11 14:00:00|151179.5|151089.5|151223.2|151093.2|151245.4|151155.4|150760.8|150670.8|11034
1607698800000|2020-12-11 15:00:00|151210.2|151080.2|151366|151276|151481.7|151391.7|150886.8|150796.8|11352
1607702400000|2020-12-11 16:00:00|151366.4|151276.4|151434.8|151304.8|151581.1|151491.1|151183.5|151093.5|10139
1607706000000|2020-12-11 17:00:00|151437.3|151307.3|151562.3|151432.3|151725.2|151621.4|151288.5|151198.5|9029
1607709600000|2020-12-11 18:00:00|151567.5|151437.5|151352.5|151222.5|151637|151530.8|151343.2|151215.5|8409
1607713200000|2020-12-11 19:00:00|151352.2|151222.2|151427.8|151297.8|151512.5|151382.5|151255|151125|7976
1607716800000|2020-12-11 20:00:00|151391.7|151301.7|151362|151120|151498.6|151368.6|151307.8|151077.9|6355
1607720400000|2020-12-11 21:00:00|151360.8|151118.8|151274.7|151032.7|151653.6|151490.2|151238.1|150996.1|2956
1607893200000|2020-12-13 21:00:00|151651|151359|151214|150917|151651|151359|151026.8|150729.8|52
1607896800000|2020-12-13 22:00:00|151081|150784|151020.9|150778.9|151337.7|151040.7|150827.7|150585.7|880
1607900400000|2020-12-13 23:00:00|151076.5|150834.5|150751.1|150509.1|151278.2|151036.2|150658.8|150416.8|4165
1607904000000|2020-12-14 00:00:00|150752|150510|150792.8|150568.4|150892.8|150717.7|150693.4|150451.4|4865
1607907600000|2020-12-14 01:00:00|150801.7|150573.7|150726.3|150596.3|150872.3|150690.5|150695.7|150509.6|3787
1607911200000|2020-12-14 02:00:00|150727.5|150597.5|150864|150734|150984.3|150826.5|150691.3|150518.9|4450
1607914800000|2020-12-14 03:00:00|150865.2|150735.2|150892.1|150762.1|150982.9|150818.5|150823.9|150637.1|3029
1607918400000|2020-12-14 04:00:00|150892.9|150762.9|150933|150803|150978.4|150835.1|150870.8|150686.7|3065
1607922000000|2020-12-14 05:00:00|150927.4|150797.4|151000.5|150870.5|151037|150898|150915.1|150746.5|3143
1607925600000|2020-12-14 06:00:00|151000.1|150870.1|150627.8|150497.8|151001.2|150871.2|150617.4|150487.4|4577
1607929200000|2020-12-14 07:00:00|150630.1|150500.1|150594.8|150464.8|150830.8|150700.8|150268.6|150163|7000
1607932800000|2020-12-14 08:00:00|150593.3|150463.3|150297.9|150207.9|150604.7|150496.9|150024.9|149934.9|9444
1607936400000|2020-12-14 09:00:00|150299.2|150209.2|150164.8|150074.8|150516.8|150426.8|150112.2|150022.2|9039
1607940000000|2020-12-14 10:00:00|150156.2|150066.2|150063.2|149973.2|150273.8|150170.3|149940.6|149850.6|9352
1607943600000|2020-12-14 11:00:00|150062.2|149972.2|149871.2|149781.2|150122.1|150032.1|149801.9|149711.9|9050
1607947200000|2020-12-14 12:00:00|149871.6|149781.6|150108.2|150018.2|150277.5|150174.5|149862.9|149772.9|8845
1607950800000|2020-12-14 13:00:00|150107|150017|149762.4|149672.4|150109.9|150019.9|149724.9|149634.9|9501
1607954400000|2020-12-14 14:00:00|149763.3|149673.3|150430.7|150340.7|150504.5|150414.5|149678.5|149588.5|10564
1607958000000|2020-12-14 15:00:00|150431.7|150341.7|150402.2|150312.2|150681.8|150591.8|150214.2|150124.2|11344
1607961600000|2020-12-14 16:00:00|150396.4|150306.4|150574.3|150484.3|150799|150709|150277.8|150177.5|10455
1607965200000|2020-12-14 17:00:00|150574.1|150484.1|150461.3|150371.3|150681.5|150577.9|150425.7|150335.7|9916
1607968800000|2020-12-14 18:00:00|150461.5|150371.5|150319.6|150229.6|150465.7|150375.7|150281.4|150191.4|6569
1607972400000|2020-12-14 19:00:00|150319.5|150229.5|150357.6|150227.6|150480.3|150363.3|150296|150166|7491
1607976000000|2020-12-14 20:00:00|150354.3|150224.3|150436.4|150306.4|150446.1|150334|150197.6|150084.8|8476
1607979600000|2020-12-14 21:00:00|150438.5|150308.5|150511.9|150269.9|150512|150333.3|150369.1|150211.6|3446
1607983200000|2020-12-14 22:00:00|150423.6|150181.6|150395.7|150153.7|150453.7|150211.7|150220.8|149978.8|1561
1607986800000|2020-12-14 23:00:00|150349.2|150107.2|150406.1|150164.1|150434.7|150192.7|150170.8|149976.6|6499
1607990400000|2020-12-15 00:00:00|150399.7|150157.7|150324.4|150117.7|150476.5|150293.3|150140.8|150010.8|6582
1607994000000|2020-12-15 01:00:00|150286.2|150156.2|150334.3|150204.3|150465.1|150335.1|150154.2|150024.2|4903
1607997600000|2020-12-15 02:00:00|150333.5|150203.5|150400.4|150270.4|150500.4|150370.4|150266.6|150136.6|4514
1608001200000|2020-12-15 03:00:00|150395.8|150265.8|150581.8|150451.8|150686.4|150556.4|150354.4|150224.4|4984
1608004800000|2020-12-15 04:00:00|150588.8|150458.8|150635.1|150505.1|150699.2|150543.1|150565.5|150386.6|4294
1608008400000|2020-12-15 05:00:00|150634.9|150504.9|150627.3|150497.3|150683.1|150553.1|150584|150454|4396
1608012000000|2020-12-15 06:00:00|150627.6|150497.6|150528.2|150398.2|150672.7|150542.7|150456.4|150326.4|4970
1608015600000|2020-12-15 07:00:00|150529.5|150399.5|150310.5|150220.5|150541.1|150411.1|149935.9|149825.4|8338
1608019200000|2020-12-15 08:00:00|150310.8|150220.8|149885.3|149795.3|150364.5|150263.8|149830.2|149728|9730
1608022800000|2020-12-15 09:00:00|149884.9|149794.9|149532.4|149442.4|150003.8|149913.8|149441.8|149351.8|9444
1608026400000|2020-12-15 10:00:00|149532.1|149442.1|149594.2|149504.2|149616.7|149526.7|149275.1|149185.1|10001
1608030000000|2020-12-15 11:00:00|149593.5|149503.5|149663.8|149573.8|149824.3|149734.3|149503.6|149413.6|8425
1608033600000|2020-12-15 12:00:00|149660.5|149570.5|149908.8|149818.8|149927.6|149837.6|149506.4|149416.4|9690
1608037200000|2020-12-15 13:00:00|149911.2|149821.2|149603.6|149513.6|149939.3|149849.3|149390.4|149300.4|10348
1608040800000|2020-12-15 14:00:00|149604.4|149514.4|149350|149260|149616.5|149526.5|149213.5|149123.5|10752
1608044400000|2020-12-15 15:00:00|149341.3|149251.3|148932.8|148842.8|149347|149257|148806.9|148716.9|10539
1608048000000|2020-12-15 16:00:00|148935.8|148845.8|148951.8|148861.8|149154.4|149064.4|148867.7|148777.7|10201
1608051600000|2020-12-15 17:00:00|148951.2|148861.2|148932.9|148842.9|149095.5|149005.5|148892.3|148802.3|8704
1608055200000|2020-12-15 18:00:00|148934.3|148844.3|149133.3|149043.3|149213.1|149123.1|148899.6|148809|8541
1608058800000|2020-12-15 19:00:00|149133.2|149043.2|148949.8|148859.8|149202.7|149112.7|148936.7|148846.7|8524
1608062400000|2020-12-15 20:00:00|148950.3|148860.3|148891.1|148801.1|149008.8|148918.8|148883.6|148773.6|9039
1608066000000|2020-12-15 21:00:00|148890.5|148800.5|148896.1|148667.3|148966.3|148847.6|148832.2|148638.3|3661
1608069600000|2020-12-15 22:00:00|148883.3|148650|148917|148787|149107.9|148918.4|148777.2|148535.2|2766
1608073200000|2020-12-15 23:00:00|148976.1|148749.5|148917|148787|149126.6|148921.1|148884.9|148716.7|3945
1608076800000|2020-12-16 00:00:00|148916.4|148786.4|149138.1|149008.1|149154|149024|148889|148759|4539
1608080400000|2020-12-16 01:00:00|149138|149008|149185.4|149055.4|149288.5|149158.5|149118.9|148988.9|6036
1608084000000|2020-12-16 02:00:00|149194.9|149064.9|149144|149014|149211|149081|149119|148989|4397
1608087600000|2020-12-16 03:00:00|149149.1|149019.1|149096.6|148887.5|149192.1|149062.1|148931|148790.5|5440
1608091200000|2020-12-16 04:00:00|149096|148887.8|149003.1|148780.3|149167|148993.5|148955.9|148770.4|4428
1608094800000|2020-12-16 05:00:00|149006.3|148784.3|148962.4|148832.4|149046.3|148916.3|148937.1|148773.9|3999
1608098400000|2020-12-16 06:00:00|148964.6|148834.6|148873|148743|149039.5|148909.5|148827.3|148688.2|4863
1608102000000|2020-12-16 07:00:00|148880.3|148750.3|148864.4|148734.4|148931.1|148815.2|148607|148517|8385
1608105600000|2020-12-16 08:00:00|148864.5|148734.5|148430.8|148340.8|148927|148837|148417.7|148327.7|10443
1608109200000|2020-12-16 09:00:00|148430|148340|148423.2|148333.2|148570.9|148465.5|148227.9|148137.9|9479
1608112800000|2020-12-16 10:00:00|148422.2|148332.2|148790.3|148700.3|148839.6|148749.6|148413.3|148323.3|8540
1608116400000|2020-12-16 11:00:00|148791.6|148701.6|148839|148749|149003.3|148913.3|148710.2|148620.2|8919
1608120000000|2020-12-16 12:00:00|148836.5|148746.5|148565.3|148475.3|148942.2|148852.2|148551.3|148461.3|9439
1608123600000|2020-12-16 13:00:00|148566.4|148476.4|148889.6|148799.6|148987.8|148857.8|148564.5|148474.5|10847
1608127200000|2020-12-16 14:00:00|148895.2|148805.2|148932.7|148842.7|149034.2|148944.2|148766|148676|10877
1608130800000|2020-12-16 15:00:00|148939.4|148849.4|148515.8|148425.8|149061.3|148971.3|148475|148385|10931
1608134400000|2020-12-16 16:00:00|148514.7|148424.7|148519.6|148429.6|148557.4|148467.4|148263.8|148173.8|9874
1608138000000|2020-12-16 17:00:00|148513.4|148423.4|148469.5|148379.5|148650.2|148560.2|148417.9|148302.3|8274
1608141600000|2020-12-16 18:00:00|148468|148378|148402|148160|148527.2|148427.9|148301.1|148130.5|7351
1608145200000|2020-12-16 19:00:00|148380.9|148138.9|148542.9|148412.9|148975.5|148845.5|148334.5|148092.5|9771
1608148800000|2020-12-16 20:00:00|148544.3|148414.3|148329.7|148199.7|148566.9|148436.9|148273.8|148143.8|9167
1608152400000|2020-12-16 21:00:00|148325.9|148195.9|148284.2|148059.1|148395.1|148265.1|148148.7|147966|3950
1608156000000|2020-12-16 22:00:00|148288.8|148046.8|148266.8|148024.8|148354.5|148153.4|148223.7|148008.6|1906
1608159600000|2020-12-16 23:00:00|148310.2|148068.2|148287.1|148157.1|148361.9|148180.9|148206.4|147998.4|4599
1608163200000|2020-12-17 00:00:00|148278.9|148148.9|148178.5|148048.5|148327.2|148197.2|148144.7|148014.7|5179
1608166800000|2020-12-17 01:00:00|148177.6|148047.6|148154.7|148024.7|148215.1|148085.1|148011.8|147888.2|6104
1608170400000|2020-12-17 02:00:00|148162.7|148032.7|148085.1|147995.1|148180.9|148050.9|148083.1|147955|5588
1608174000000|2020-12-17 03:00:00|148083.1|147993.1|147965.8|147835.8|148114.5|147996.6|147925.3|147806.1|4352
1608177600000|2020-12-17 04:00:00|147975.9|147845.9|147871.3|147741.3|148049|147898|147680|147550|6259
1608181200000|2020-12-17 05:00:00|147863.7|147733.7|147975.8|147845.8|148016.1|147906.9|147824.2|147694.2|5604
1608184800000|2020-12-17 06:00:00|147984.4|147854.4|147870.9|147740.9|148039.5|147909.5|147814.8|147684.8|5476
1608188400000|2020-12-17 07:00:00|147869.3|147739.3|147630.5|147540.5|147893.8|147790.1|147619.6|147496.4|8688
1608192000000|2020-12-17 08:00:00|147624.8|147534.8|147479.2|147389.2|147720|147630|147334.6|147244.6|10099
1608195600000|2020-12-17 09:00:00|147479.7|147389.7|147737.9|147647.9|147789.1|147668.8|147390.5|147300.5|9967
1608199200000|2020-12-17 10:00:00|147732.8|147642.8|147378.2|147288.2|147766|147676|147282.5|147192.5|9336
1608202800000|2020-12-17 11:00:00|147378.5|147288.5|146785.9|146695.9|147384.1|147294.1|146761.2|146649.6|9576
1608206400000|2020-12-17 12:00:00|146784.4|146694.4|146990.2|146900.2|147094.5|147004.5|146769.3|146679.3|10197
1608210000000|2020-12-17 13:00:00|146986.6|146896.6|147166.7|147076.7|147212.6|147122.6|146778.3|146688.3|10602
1608213600000|2020-12-17 14:00:00|147167.9|147077.9|146914.4|146824.4|147184.9|147094.9|146793.1|146703.1|10785
1608217200000|2020-12-17 15:00:00|146910.5|146820.5|146890.8|146800.8|146932.8|146842.8|146692.3|146602.3|10487
1608220800000|2020-12-17 16:00:00|146893.1|146803.1|146740.8|146650.8|146966.3|146876.3|146714.8|146624.8|10219
1608224400000|2020-12-17 17:00:00|146740.6|146650.6|146596.2|146506.2|146834.5|146744.5|146555.8|146465.8|9192
1608228000000|2020-12-17 18:00:00|146590.6|146500.6|146747.9|146617.9|146811.2|146694.9|146432.1|146342.1|8092
1608231600000|2020-12-17 19:00:00|146745.1|146615.1|146714.9|146584.9|146761.2|146658.9|146447.6|146357.6|8124
1608235200000|2020-12-17 20:00:00|146714.8|146584.8|146646.6|146516.6|146714.8|146595.7|146589|146480.4|7845
1608238800000|2020-12-17 21:00:00|146638.4|146508.4|146525.7|146395.7|146651.3|146539.7|146440.9|146266.3|4592
1608242400000|2020-12-17 22:00:00|146540.7|146318|146435.9|146193.9|146681.1|146439.1|146376.6|146134.6|1947
1608246000000|2020-12-17 23:00:00|146501.8|146259.8|146518.3|146388.3|146572.4|146397.2|146412.6|146233.4|3901
1608249600000|2020-12-18 00:00:00|146518.7|146388.7|146728.9|146491.8|146777.7|146589.9|146448.8|146318.8|6177
1608253200000|2020-12-18 01:00:00|146735.2|146493.2|146844.6|146602.6|146910.2|146724.3|146584.6|146375.7|8124
1608256800000|2020-12-18 02:00:00|146845.7|146603.7|147041.9|146911.9|147073.7|146943.7|146709.8|146538.9|6276
1608260400000|2020-12-18 03:00:00|147042|146912|147033.5|146903.5|147061.3|146931.3|146963|146833|8529
1608264000000|2020-12-18 04:00:00|147027.1|146897.1|147068|146938|147116.5|146986.5|146990.1|146860.1|8374
1608267600000|2020-12-18 05:00:00|147073.5|146943.5|147222.7|147092.7|147227.3|147101.8|147052.1|146922.1|7223
1608271200000|2020-12-18 06:00:00|147223.3|147093.3|146798.8|146668.8|147240.7|147124.7|146749.1|146619.1|4952
1608274800000|2020-12-18 07:00:00|146791.1|146661.1|147067.6|146937.6|147163.2|147063|146669.9|146539.9|9304
1608278400000|2020-12-18 08:00:00|147063|146933|146226.7|146136.7|147090.3|146984.5|146168.6|146078.6|9860
1608282000000|2020-12-18 09:00:00|146225.4|146135.4|146297.5|146207.5|146425.2|146335.2|146006.1|145916.1|9224
1608285600000|2020-12-18 10:00:00|146305.2|146215.2|146318|146228|146544.9|146454.9|146189.3|146099.3|9108
1608289200000|2020-12-18 11:00:00|146318.2|146228.2|145783.5|145693.5|146326.9|146236.9|145672|145582|9860
1608292800000|2020-12-18 12:00:00|145780.9|145690.9|145556.5|145466.5|145817|145727|145200.7|145110.7|10380
1608296400000|2020-12-18 13:00:00|145556.8|145466.8|145750.8|145660.8|145959|145869|145547.4|145457.4|10165
1608300000000|2020-12-18 14:00:00|145758.3|145668.3|145593.1|145503.1|145911.2|145821.2|145439.7|145349.7|10949
1608303600000|2020-12-18 15:00:00|145589.8|145499.8|145683.9|145593.9|145959.3|145869.3|145435.8|145345.8|10688
1608307200000|2020-12-18 16:00:00|145677.9|145587.9|145411.2|145321.2|145688.1|145598.1|145211|145121|10425
1608310800000|2020-12-18 17:00:00|145408.8|145318.8|145624|145534|145685.8|145595.8|145333.8|145243.8|9919
1608314400000|2020-12-18 18:00:00|145625.1|145535.1|145703.2|145613.2|145734.5|145644.5|145532.7|145442.7|8854
1608318000000|2020-12-18 19:00:00|145700.8|145610.8|145689.2|145599.2|145909.8|145804.5|145675.7|145585.7|9054
1608321600000|2020-12-18 20:00:00|145689.5|145599.5|145691.5|145561.5|145826.7|145614.8|145441.2|145199.2|8259
1608325200000|2020-12-18 21:00:00|145691|145561|145577.7|145335.7|145763.5|145573.5|145429|145277.6|4412
1608498000000|2020-12-20 21:00:00|146825.8|146528.8|146827.7|146530.7|147007.8|146710.8|146552|146255|285
1608501600000|2020-12-20 22:00:00|146828.5|146531.5|146827.1|146585.1|147075.6|146833.6|146617.9|146375.9|2333
1608505200000|2020-12-20 23:00:00|146828.5|146586.5|147341|147099|147397.6|147217.9|146688.8|146477.8|6688
1608508800000|2020-12-21 00:00:00|147345.2|147103.2|147230.1|146988.1|147382.9|147140.9|146818.8|146576.8|6442
1608512400000|2020-12-21 01:00:00|147222.5|146980.5|147190.1|146948.1|147267.5|147063|146815.9|146573.9|6339
1608516000000|2020-12-21 02:00:00|147184.5|146942.5|147118.2|146988.2|147625.8|147445.4|146847.5|146605.5|5506
1608519600000|2020-12-21 03:00:00|147118.8|146988.8|147460.8|147330.8|147572|147384.4|147065.1|146839.8|4798
1608523200000|2020-12-21 04:00:00|147464.1|147334.1|147674.2|147544.2|147769|147556.3|147405.3|147226.9|4379
1608526800000|2020-12-21 05:00:00|147669.7|147539.7|147660.7|147530.7|147819.7|147635.9|147623.8|147475.4|4208
1608530400000|2020-12-21 06:00:00|147665.1|147535.1|147683.4|147553.4|147803.6|147650.2|147480.7|147312.2|6118
1608534000000|2020-12-21 07:00:00|147680.6|147550.6|147662.7|147532.7|148032.4|147942.4|147403.6|147292.3|9705
1608537600000|2020-12-21 08:00:00|147673|147543|147895.2|147805.2|148520.7|148430.7|147466|147376|11304
1608541200000|2020-12-21 09:00:00|147894.3|147804.3|148714.3|148624.3|148810.2|148720.2|147827.8|147737.8|10844
1608544800000|2020-12-21 10:00:00|148715.8|148625.8|148789.4|148699.4|149171.3|149081.3|148540|148450|11663
1608548400000|2020-12-21 11:00:00|148788.8|148698.8|148626.3|148536.3|148951.6|148842.4|148341.7|148251.7|10848
1608552000000|2020-12-21 12:00:00|148623.6|148533.6|148541.4|148451.4|148916.8|148826.8|148422.6|148332.6|11171
1608555600000|2020-12-21 13:00:00|148539.6|148449.6|147948.8|147858.8|148793.5|148689|147814.1|147724.1|10916
1608559200000|2020-12-21 14:00:00|147945.2|147855.2|147203.6|147113.6|148010.9|147920.9|147107.5|147007.4|10278
1608562800000|2020-12-21 15:00:00|147199|147109|146633.9|146543.9|147384.8|147278.8|146574.7|146484.7|10647
1608566400000|2020-12-21 16:00:00|146637.1|146547.1|145797.9|145707.9|146665.5|146575.5|145736.1|145610.6|10832
1608570000000|2020-12-21 17:00:00|145799.2|145709.2|145657.9|145567.9|145934.3|145844.3|145469.1|145379.1|10230
1608573600000|2020-12-21 18:00:00|145658.2|145568.2|145873|145783|145915.5|145825.5|145640|145550|9313
1608577200000|2020-12-21 19:00:00|145872|145782|145696.1|145566.1|145934.6|145844.6|145675.3|145545.3|9546
1608580800000|2020-12-21 20:00:00|145698.7|145568.7|146144.1|146014.1|146264.6|146135.8|145667.2|145552.4|8989
1608584400000|2020-12-21 21:00:00|146153.8|146023.8|146012|145770|146214.1|146084.1|145846.1|145604.1|3348
1608588000000|2020-12-21 22:00:00|146014.3|145772.3|146148.6|145906.6|146184.5|145942.5|145850.1|145608.1|1760
1608591600000|2020-12-21 23:00:00|146151.9|145909.9|146167.5|145925.5|146436.6|146194.6|145997.9|145755.9|5128
1608595200000|2020-12-22 00:00:00|146181.2|145939.2|146431.3|146301.3|146489.2|146315.4|146051.3|145864.8|5755
1608598800000|2020-12-22 01:00:00|146431.2|146301.2|146344.4|146137.4|146447|146301.4|146062.6|145862.2|7040
1608602400000|2020-12-22 02:00:00|146342.1|146135.4|146229|146099|146420.2|146211.6|146225.3|146062.7|3933
1608606000000|2020-12-22 03:00:00|146233.5|146103.5|146507.6|146377.6|146614.9|146451.2|146210.1|146030|4096
1608609600000|2020-12-22 04:00:00|146501.1|146371.1|146731.2|146601.2|146873.5|146743.5|146495|146314.8|5121
1608613200000|2020-12-22 05:00:00|146730.1|146600.1|146815.1|146685.1|146864.5|146734.5|146669.4|146508.2|4471
1608616800000|2020-12-22 06:00:00|146809|146679|146884.1|146754.1|146944.9|146830.8|146557.8|146388.8|5823
1608620400000|2020-12-22 07:00:00|146882|146752|146454.6|146324.6|146923|146806.6|146090.5|146000.5|8935
1608624000000|2020-12-22 08:00:00|146464.2|146334.2|145855.5|145765.5|146547.7|146457.7|145712.4|145622.4|10160
1608627600000|2020-12-22 09:00:00|145857.4|145767.4|146265.9|146175.9|146265.9|146175.9|145592.7|145502.7|9495
1608631200000|2020-12-22 10:00:00|146265.2|146175.2|145964.3|145874.3|146528.5|146438.5|145943.1|145853.1|9608
1608634800000|2020-12-22 11:00:00|145976.4|145886.4|146152.2|146062.2|146403.8|146313.8|145968.8|145878.8|9154
1608638400000|2020-12-22 12:00:00|146157.1|146067.1|145951.3|145861.3|146186.4|146096.4|145753.9|145663.9|9851
1608642000000|2020-12-22 13:00:00|145949.1|145859.1|146098.4|145968.4|146336.7|146230.7|145834.7|145744.7|9498
1608645600000|2020-12-22 14:00:00|146099|145969|146480.6|146350.6|146571.9|146481.9|145891.4|145778|10182
1608649200000|2020-12-22 15:00:00|146481.1|146351.1|146635.5|146545.5|146709.6|146579.6|146315.6|146205.6|9786
1608652800000|2020-12-22 16:00:00|146630.2|146540.2|146716.6|146586.6|146813|146701.2|146291.2|146201.2|9866
1608656400000|2020-12-22 17:00:00|146721.7|146591.7|146755.5|146625.5|146812|146689|146606.9|146471|7986
1608660000000|2020-12-22 18:00:00|146756.6|146626.6|146854.4|146764.4|146912.5|146806.5|146704.6|146593|7653
1608663600000|2020-12-22 19:00:00|146856.9|146766.9|146788|146658|146893.4|146799.1|146788|146658|5844
1608667200000|2020-12-22 20:00:00|146765.9|146635.9|146950.2|146820.2|147004.2|146888.7|146720.9|146590.9|7020
1608670800000|2020-12-22 21:00:00|146950.3|146820.3|146956.5|146714.5|147002.6|146825.9|146901.1|146687|2647
1608674400000|2020-12-22 22:00:00|146921.6|146679.6|146971.9|146841.9|147056.8|146848.9|146747.7|146505.7|1831
1608678000000|2020-12-22 23:00:00|147011.5|146786.6|146881.5|146751.5|147062.8|146871.3|146856.6|146726.6|4020
1608681600000|2020-12-23 00:00:00|146881.6|146751.6|146987.7|146760.3|147009.8|146803.1|146352.4|146222.4|6881
1608685200000|2020-12-23 01:00:00|146984.7|146749.5|147095.9|146853.9|147208.2|147031.4|146796.6|146554.6|4950
1608688800000|2020-12-23 02:00:00|147096|146854|146928.3|146686.3|147110.3|146928.5|146891|146649|6108
1608692400000|2020-12-23 03:00:00|146929.9|146688.6|146889.3|146647.3|147032.3|146790.3|146658.1|146438.8|10118
1608696000000|2020-12-23 04:00:00|146909.9|146667.9|146592.3|146462.3|146929.7|146687.7|146553|146381.9|9194
1608699600000|2020-12-23 05:00:00|146594.8|146464.8|146867.4|146625.4|146879.8|146637.8|146570.7|146422.2|13806
1608703200000|2020-12-23 06:00:00|146872.9|146630.9|146791.2|146585|147005.4|146763.4|146689.8|146531.2|5010
1608706800000|2020-12-23 07:00:00|146748.2|146618.2|145932.5|145842.5|146754.4|146624.4|145844.7|145714.7|9439
1608710400000|2020-12-23 08:00:00|145942.3|145852.3|145987.7|145897.7|146087.3|145997.3|145808.4|145718.4|9644
1608714000000|2020-12-23 09:00:00|145989.3|145899.3|146102.4|146012.4|146235.1|146145.1|145906.7|145816.7|8832
1608717600000|2020-12-23 10:00:00|146101.4|146011.4|145719.8|145629.8|146205|146115|145596.4|145506.4|9922
1608721200000|2020-12-23 11:00:00|145720.5|145630.5|145712.5|145622.5|145775.2|145685.2|145551.4|145461.4|8549
1608724800000|2020-12-23 12:00:00|145713.7|145623.7|146095|146005|146110.2|146020.2|145709.3|145619.3|9498
1608728400000|2020-12-23 13:00:00|146100.3|146010.3|145866.3|145776.3|146377.9|146287.9|145748.6|145658.6|9420
1608732000000|2020-12-23 14:00:00|145866|145776|145769.6|145679.6|145940.4|145850.4|145555.7|145465.7|10961
1608735600000|2020-12-23 15:00:00|145771.4|145681.4|145998.9|145908.9|146247.7|146157.7|145643.7|145553.7|11275
1608739200000|2020-12-23 16:00:00|146005.7|145915.7|145879.4|145789.4|146043.5|145953.5|145764.5|145674.5|10927
1608742800000|2020-12-23 17:00:00|145876.3|145786.3|146090.1|146000.1|146245.4|146155.4|145842.9|145752.9|9646
1608746400000|2020-12-23 18:00:00|146091.8|146001.8|145902.5|145812.5|146145|146055|145811.5|145721.5|6862
1608750000000|2020-12-23 19:00:00|145903.9|145813.9|145983|145893|146076.1|145986.1|145812.1|145722.1|7370
1608753600000|2020-12-23 20:00:00|145980.2|145890.2|145905.1|145815.1|146147.5|146057.5|145855|145765|8728
1608757200000|2020-12-23 21:00:00|145933.1|145843.1|146092.3|145850.3|146164.3|145993.4|145916.5|145817|5477
1608760800000|2020-12-23 22:00:00|146048|145806|145999.1|145869.1|146201|145959|145899.5|145730.1|1687
1608764400000|2020-12-23 23:00:00|146042.9|145800.9|146002.6|145912.6|146250.2|146044.9|145983.9|145800.9|6154
1608768000000|2020-12-24 00:00:00|146001.5|145911.5|145962|145872|146237|146077.6|145915.3|145815.1|4373
1608771600000|2020-12-24 01:00:00|145962.7|145872.7|146117.4|145875.4|146169.8|146020|145718.8|145581.2|6111
1608775200000|2020-12-24 02:00:00|146119.3|145877.3|145908.9|145818.9|146146.9|145989.3|145775.9|145643.7|6498
1608778800000|2020-12-24 03:00:00|145913.4|145823.4|145951.5|145861.5|146142.2|145982.7|145859.5|145704.5|4122
1608782400000|2020-12-24 04:00:00|145951.8|145861.8|146106.9|146016.9|146133.8|146043.8|145910.9|145820.9|3276
1608786000000|2020-12-24 05:00:00|146101.2|146011.2|146142.9|146052.9|146166.6|146076.6|146059|145969|3672
1608789600000|2020-12-24 06:00:00|146146.1|146056.1|145916.9|145826.9|146231|146141|145838.8|145720.5|6073
1608793200000|2020-12-24 07:00:00|145901.4|145811.4|145991|145901|146075.2|145985.2|145856.1|145766.1|7902
1608796800000|2020-12-24 08:00:00|145998.9|145908.9|145955.3|145865.3|146081|145991|145801.1|145711.1|8147
1608800400000|2020-12-24 09:00:00|145954.9|145864.9|146246.1|146156.1|146377.4|146287.4|145898|145808|7642
1608804000000|2020-12-24 10:00:00|146247.9|146157.9|146595.1|146505.1|146897.6|146807.6|146246.4|146156.4|7696
1608807600000|2020-12-24 11:00:00|146594.6|146504.6|146460.3|146370.3|146786.9|146696.9|146448.8|146358.8|8071
1608811200000|2020-12-24 12:00:00|146462.6|146372.6|146314.9|146224.9|146564.7|146474.7|146264|146174|8408
1608814800000|2020-12-24 13:00:00|146304.1|146214.1|146090.7|146000.7|146323.3|146233.3|146066.6|145976.6|7304
1608818400000|2020-12-24 14:00:00|146092.3|146002.3|146241.9|146151.9|146254|146164|146009.4|145919.4|7555
1608822000000|2020-12-24 15:00:00|146245.8|146155.8|146225.9|146135.9|146322.1|146232.1|146211.3|146121.3|8009
1608825600000|2020-12-24 16:00:00|146225.3|146135.3|146246.5|146156.5|146384.4|146294.4|146090.2|146000.2|8777
1608829200000|2020-12-24 17:00:00|146246.6|146156.6|146422.8|146332.8|146624.9|146504.3|146048.5|145958.5|7904
1608832800000|2020-12-24 18:00:00|146459.3|146369.3|146300.6|146058.6|146695.1|146523.2|146083.7|145841.7|4350
1608836400000|2020-12-24 19:00:00|146297.3|146055.3|146398|146156|146483.8|146241.8|146141.1|145899.1|2064
1608840000000|2020-12-24 20:00:00|146329.4|146087.4|146198.7|145956.7|146401.5|146159.5|146122.8|145880.8|708
1608843600000|2020-12-24 21:00:00|146200.9|145958.9|146145.9|145903.9|146368.2|146126.2|146122.8|145880.8|717
1609102800000|2020-12-27 21:00:00|146712.2|146532.2|147023.2|146726.2|147023.2|146726.2|146598.5|146301.5|112
1609106400000|2020-12-27 22:00:00|146996.1|146699.1|146280.1|146033.1|146996.8|146699.8|146090.3|145793.3|1893
1609110000000|2020-12-27 23:00:00|146280|146033|146459.4|146217.4|146711.7|146480|146120.2|145947.6|5802
1609113600000|2020-12-28 00:00:00|146457.3|146215.3|146544.9|146454.9|146675.3|146506.5|146418|146176|4151
1609117200000|2020-12-28 01:00:00|146545.8|146455.8|146224.4|146094.4|146562.3|146472.3|146111.9|145965.5|4403
1609120800000|2020-12-28 02:00:00|146263.5|146021.5|145889|145799|146281.4|146096.1|145803.5|145669.8|4103
1609124400000|2020-12-28 03:00:00|145889.2|145799.2|145784.9|145654.9|146012.5|145879.4|145707.7|145553.9|3911
1609128000000|2020-12-28 04:00:00|145768.5|145638.5|145790.1|145700.1|145911.3|145733.6|145720.1|145541.7|2742
1609131600000|2020-12-28 05:00:00|145784.6|145694.6|145760|145670|145822|145732|145732.2|145566|4071
1609135200000|2020-12-28 06:00:00|145758.7|145668.7|145741.5|145651.5|145826.6|145717|145731|145584.6|3066
1609138800000|2020-12-28 07:00:00|145756.8|145666.8|145543.5|145453.5|145758.2|145668.2|145468.4|145378.4|5781
1609142400000|2020-12-28 08:00:00|145539.2|145449.2|145679.9|145589.9|145991.4|145901.4|145501.8|145411.8|7473
1609146000000|2020-12-28 09:00:00|145679.3|145589.3|145715.8|145625.8|145815.1|145725.1|145552.7|145462.7|6968
1609149600000|2020-12-28 10:00:00|145715.7|145625.7|145693.8|145603.8|145831.5|145741.5|145568.3|145478.3|8738
1609153200000|2020-12-28 11:00:00|145687.6|145597.6|145860.3|145770.3|146037.8|145947.8|145606.4|145516.4|8438
1609156800000|2020-12-28 12:00:00|145860.7|145770.7|145671.4|145581.4|146021.6|145931.6|145659.1|145569.1|8516
1609160400000|2020-12-28 13:00:00|145671.9|145581.9|146226.9|146136.9|146353.8|146263.8|145630.5|145540.5|9602
1609164000000|2020-12-28 14:00:00|146226.3|146136.3|146129|146039|146381.7|146291.7|146025.8|145865|9214
1609167600000|2020-12-28 15:00:00|146120.6|146030.6|146478.8|146388.8|146494.7|146404.7|146043.8|145953.8|9642
1609171200000|2020-12-28 16:00:00|146473.6|146383.6|146357.8|146267.8|146599.1|146509.1|146347.7|146257.7|8510
1609174800000|2020-12-28 17:00:00|146359.4|146269.4|146319.9|146229.9|146391.3|146301.3|146151.9|146061.9|6893
1609178400000|2020-12-28 18:00:00|146320|146230|146588.2|146498.2|146625.4|146535.4|146273.5|146183.5|7699
1609182000000|2020-12-28 19:00:00|146589.4|146499.4|146268.7|146178.7|146640.9|146550.9|146268.7|146178.7|7202
1609185600000|2020-12-28 20:00:00|146257.9|146167.9|146523.1|146433.1|146651.4|146561.4|146245.1|146155.1|7369
1609189200000|2020-12-28 21:00:00|146511.7|146421.7|146602.4|146360.4|146624.1|146484.4|146262.1|146059|6526
1609192800000|2020-12-28 22:00:00|146598.2|146356.2|146533.4|146291.4|146635.3|146393.3|146492.3|146250.3|1831
1609196400000|2020-12-28 23:00:00|146560.8|146318.8|146511.1|146269.1|146635.1|146444.1|146242|146061.6|5693
1609200000000|2020-12-29 00:00:00|146510.7|146268.7|146464.8|146222.8|146538.5|146335.6|146333.2|146091.2|7528
1609203600000|2020-12-29 01:00:00|146479.9|146237.9|146439.4|146197.4|146515.7|146363.2|146167.3|146042.6|6387
1609207200000|2020-12-29 02:00:00|146439.1|146197.1|146185.9|146055.9|146488.8|146246.8|146113.2|145956.1|5074
1609210800000|2020-12-29 03:00:00|146186.3|146056.3|146125.5|146035.5|146238|146112.3|146088|145937.8|3742
1609214400000|2020-12-29 04:00:00|146122.9|146032.9|146104.3|146014.3|146164.4|146074.4|146057.6|145912.2|4257
1609218000000|2020-12-29 05:00:00|146109.9|146019.9|145981.4|145891.4|146142.9|146052.9|145969.9|145879.9|3624
1609221600000|2020-12-29 06:00:00|145982.9|145892.9|145969.5|145879.5|146014.4|145924.4|145776.5|145686.5|4299
1609225200000|2020-12-29 07:00:00|145973.9|145883.9|146135.5|146045.5|146146.1|146056.1|145625.6|145535.6|7402
1609228800000|2020-12-29 08:00:00|146125.9|146035.9|147030.9|146940.9|147037|146947|146099.5|146009.5|8543
1609232400000|2020-12-29 09:00:00|147031.2|146941.2|146849.9|146759.9|147122.5|147032.5|146815.7|146725.7|8131
1609236000000|2020-12-29 10:00:00|146851.7|146761.7|146893.1|146803.1|146923.1|146833.1|146725|146635|6532
1609239600000|2020-12-29 11:00:00|146896.6|146806.6|146671.3|146581.3|146946.9|146856.9|146569.9|146479.9|8488
1609243200000|2020-12-29 12:00:00|146662.9|146572.9|146421.7|146331.7|146683.1|146593.1|146320.9|146230.9|8391
1609246800000|2020-12-29 13:00:00|146424|146334|146461.8|146371.8|146671.7|146581.7|146420|146330|8368
1609250400000|2020-12-29 14:00:00|146456.2|146366.2|146960.5|146870.5|146982|146892|146395.6|146305.6|9845
1609254000000|2020-12-29 15:00:00|146961.1|146871.1|146833.6|146743.6|147286.6|147196.6|146803.7|146713.7|10311
1609257600000|2020-12-29 16:00:00|146838.2|146748.2|146894.3|146804.3|147048.9|146958.9|146793.7|146703.7|10270
1609261200000|2020-12-29 17:00:00|146892.6|146802.6|147135.8|147045.8|147252.1|147162.1|146867|146777|10316
1609264800000|2020-12-29 18:00:00|147138.3|147048.3|147265.8|147175.8|147278.3|147188.3|147123.8|147033.8|7748
1609268400000|2020-12-29 19:00:00|147266|147176|147122.2|147032.2|147372.4|147282.4|147110.2|147020.2|7513
1609272000000|2020-12-29 20:00:00|147131.5|147041.5|147254.8|147164.8|147343.8|147253.8|147111.7|147021.7|8355
1609275600000|2020-12-29 21:00:00|147252.4|147162.4|147315.2|147073.2|147344.3|147254.3|147135|147019.4|4689
1609279200000|2020-12-29 22:00:00|147317.2|147075.2|147201.3|146959.3|147349.1|147107.1|147122.1|146880.1|1639
1609282800000|2020-12-29 23:00:00|147220|146978|147250.7|147160.7|147442.1|147291.6|147049|146807|4985
1609286400000|2020-12-30 00:00:00|147262.9|147172.9|147166.7|147076.7|147335.1|147187.2|147144.1|146905.8|4379
1609290000000|2020-12-30 01:00:00|147166.1|147076.1|146962.7|146872.7|147300.7|147142.8|146941.2|146803.9|5924
1609293600000|2020-12-30 02:00:00|146963.8|146873.8|146896.1|146654.1|147115.5|146926.9|146791.8|146636.6|5203
1609297200000|2020-12-30 03:00:00|146840.3|146710.3|146777.3|146687.3|147021|146831.6|146711.6|146577.6|4201
1609300800000|2020-12-30 04:00:00|146769.6|146679.6|146765.6|146675.6|146805|146700|146555|146465|4515
1609304400000|2020-12-30 05:00:00|146768.2|146678.2|146614|146524|146775|146685|146457.9|146367.9|6860
1609308000000|2020-12-30 06:00:00|146604.7|146514.7|146815.6|146725.6|146908.2|146816.2|146589.5|146486.7|10605
1609311600000|2020-12-30 07:00:00|146821.5|146731.5|146847.6|146757.6|146908|146818|146560.7|146470.7|8220
1609315200000|2020-12-30 08:00:00|146848.9|146758.9|146611.2|146521.2|146869.2|146779.2|146462.5|146372.5|8931
1609318800000|2020-12-30 09:00:00|146606.3|146516.3|146254.1|146164.1|146652.6|146562.6|146221.8|146131.8|8592
1609322400000|2020-12-30 10:00:00|146254.2|146164.2|145956.2|145866.2|146277.1|146187.1|145906.5|145816.5|7588
1609326000000|2020-12-30 11:00:00|145954.8|145864.8|146163.9|146073.9|146248.9|146158.9|145848.6|145758.6|7425
1609329600000|2020-12-30 12:00:00|146154.7|146064.7|146665.3|146575.3|146666.5|146576.5|146154.5|146064.5|7358
1609333200000|2020-12-30 13:00:00|146661.3|146571.3|146714.4|146624.4|146786.4|146696.4|146463.3|146373.3|8592
1609336800000|2020-12-30 14:00:00|146705.4|146615.4|146952.9|146862.9|147074.7|146984.7|146548.7|146458.7|9657
1609340400000|2020-12-30 15:00:00|146949.2|146859.2|146082.2|145992.2|147060.5|146970.5|145934.6|145844.6|9264
1609344000000|2020-12-30 16:00:00|146076.8|145986.8|146186.1|146096.1|146319.3|146229.3|145988.2|145898.2|9081
1609347600000|2020-12-30 17:00:00|146183.8|146093.8|146170.9|146080.9|146402.2|146312.2|145988.5|145898.5|8038
1609351200000|2020-12-30 18:00:00|146179.2|146089.2|146212.2|146122.2|146219.1|146129.1|145953|145863|8118
1609354800000|2020-12-30 19:00:00|146204.9|146114.9|146315.3|146225.3|146369.2|146243.7|146096.5|146006.5|7491
1609358400000|2020-12-30 20:00:00|146314.6|146224.6|146399.3|146309.3|146473|146351.8|146251.5|146142.3|6291
1609362000000|2020-12-30 21:00:00|146403.4|146313.4|146189.2|145947.2|146462.8|146345.6|146150.8|145908.8|3866
1609365600000|2020-12-30 22:00:00|146199.2|145957.2|146234.9|145992.9|146459.2|146217.2|146023.5|145781.5|2836
1609369200000|2020-12-30 23:00:00|146227.5|145985.5|146329.5|146239.5|146612.8|146379.9|146124.3|145882.3|6296
1609372800000|2020-12-31 00:00:00|146325.2|146235.2|146339.9|146097.9|146560.9|146369.8|146239.4|145998.7|10337
1609376400000|2020-12-31 01:00:00|146337|146095|146374.4|146132.4|146507.8|146265.8|146165.4|145923.4|8102
1609380000000|2020-12-31 02:00:00|146375.9|146133.9|146533.5|146310.6|146545.7|146374.4|146361.7|146119.7|6619
1609383600000|2020-12-31 03:00:00|146533.4|146302.2|146247.4|146157.4|146607.6|146443.3|146246.3|146074.1|3496
1609387200000|2020-12-31 04:00:00|146246.2|146156.2|146288|146158|146401.7|146256.9|146213.6|146073|9871
1609390800000|2020-12-31 05:00:00|146288.5|146158.5|146261|146055.1|146360.9|146199.7|146194.3|146019.7|5551
1609394400000|2020-12-31 06:00:00|146229|146099|146219|146089|146459.4|146285.4|146196.6|146053|4691
1609398000000|2020-12-31 07:00:00|146206.2|146116.2|146163.1|146073.1|146220.4|146124.3|145767.8|145638.3|7866
1609401600000|2020-12-31 08:00:00|146166.8|146076.8|146635.1|146545.1|146648.2|146558.2|146082.9|145992.9|9372
1609405200000|2020-12-31 09:00:00|146636.6|146546.6|147025|146935|147104.1|147014.1|146576.3|146486.3|9578
1609408800000|2020-12-31 10:00:00|147022.5|146932.5|146698.3|146608.3|147208.7|147118.7|146343.7|146253.7|8224
1609412400000|2020-12-31 11:00:00|146705.4|146615.4|146776.5|146686.5|146941.9|146851.9|146695.3|146605.3|8691
1609416000000|2020-12-31 12:00:00|146777.6|146687.6|146925.7|146835.7|146983.7|146893.7|146720.3|146630.3|8552
1609419600000|2020-12-31 13:00:00|146922.8|146832.8|146674.1|146584.1|146984.7|146894.7|146658.8|146568.8|7867
1609423200000|2020-12-31 14:00:00|146670.7|146580.7|146562.9|146472.9|146896.8|146806.8|146551.7|146461.7|8056
1609426800000|2020-12-31 15:00:00|146563.5|146473.5|146912.6|146822.6|146938.2|146848.2|146416|146326|9119
1609430400000|2020-12-31 16:00:00|146918.1|146828.1|146596.8|146506.8|147160.9|147070.9|146497.6|146407.6|8916
1609434000000|2020-12-31 17:00:00|146596.4|146506.4|146771.7|146681.7|146783|146693|146397.6|146307.6|8575
1609437600000|2020-12-31 18:00:00|146770.3|146680.3|147000.6|146910.6|147046.7|146929.9|146683.3|146593.3|4799
1609441200000|2020-12-31 19:00:00|147001.5|146911.5|146978.2|146888.2|147021|146931|146950.4|146860.4|2623
1609444800000|2020-12-31 20:00:00|146979.9|146889.9|146972.3|146882.3|147067.6|146919.1|146959.3|146825.6|3116
1609448400000|2020-12-31 21:00:00|146979.2|146889.2|147016|146886|147088.5|146924.5|146936.9|146773.1|2771
1609707600000|2021-01-03 21:00:00|146748.5|146451.5|146827|146530|146853.5|146556.5|146718.1|146421.1|200
1609711200000|2021-01-03 22:00:00|146842.1|146545.1|146790.8|146548.8|146888.3|146600.5|146740.1|146481.3|1248
1609714800000|2021-01-03 23:00:00|146790.9|146548.9|146669.4|146463.5|146934.5|146756.3|146555.8|146390.9|4980
1609718400000|2021-01-04 00:00:00|146674.6|146471.7|146790.1|146700.1|146901.3|146746.8|146570.7|146370.3|4601
1609722000000|2021-01-04 01:00:00|146791.9|146701.9|146391.1|146301.1|146797.3|146707.3|146390.3|146252.8|5920
1609725600000|2021-01-04 02:00:00|146397.6|146307.6|146207.4|146117.4|146666|146494.8|146151|146044|7283
1609729200000|2021-01-04 03:00:00|146206|146116|146072.1|145982.1|146215.1|146125.1|146031.4|145941.4|4478
1609732800000|2021-01-04 04:00:00|146067|145977|146331.5|146241.5|146412.9|146283.4|146059|145969|3628
1609736400000|2021-01-04 05:00:00|146334.3|146244.3|146359.5|146229.5|146474|146310.8|146301.7|146145.1|3021
1609740000000|2021-01-04 06:00:00|146367.8|146237.8|146201.7|145959.7|146502.4|146361.5|146069.6|145889.3|3927
1609743600000|2021-01-04 07:00:00|146201.9|145959.9|145427.1|145337.1|146225.7|146035.5|145355.2|145265.2|8006
1609747200000|2021-01-04 08:00:00|145421.2|145331.2|145544|145454|145812.2|145722.2|145377|145287|9995
1609750800000|2021-01-04 09:00:00|145547.1|145457.1|145161.5|145071.5|145579.8|145489.8|145145|145055|10109
1609754400000|2021-01-04 10:00:00|145161.9|145071.9|145913.4|145823.4|146038|145948|145126.4|145036.4|8544
1609758000000|2021-01-04 11:00:00|145912.6|145822.6|145734.3|145644.3|145936|145846|145600.5|145510.5|8175
1609761600000|2021-01-04 12:00:00|145737.5|145647.5|145879.1|145789.1|146009.1|145919.1|145666.6|145576.6|9411
1609765200000|2021-01-04 13:00:00|145878.8|145788.8|145769.8|145679.8|145964.8|145874.8|145745.2|145655.2|9640
1609768800000|2021-01-04 14:00:00|145758.3|145668.3|145962.1|145872.1|145977|145887|145684.9|145594.9|10446
1609772400000|2021-01-04 15:00:00|145953.4|145863.4|146568.6|146478.6|146974.8|146884.8|145951.1|145861.1|11017
1609776000000|2021-01-04 16:00:00|146578.1|146488.1|147517.3|147427.3|147517.4|147427.4|146514.6|146424.6|11170
1609779600000|2021-01-04 17:00:00|147515.7|147425.7|147168.9|147078.9|147532.4|147442.4|147119|147029|10511
1609783200000|2021-01-04 18:00:00|147167.6|147077.6|146890.4|146760.4|147170.8|147080.8|146829.6|146739.6|9632
1609786800000|2021-01-04 19:00:00|146892.7|146762.7|147169.7|147039.7|147336.1|147225|146817.8|146695.3|8659
1609790400000|2021-01-04 20:00:00|147171.1|147041.1|147283|147153|147370.6|147240.6|147146.1|147016.1|8520
1609794000000|2021-01-04 21:00:00|147281.6|147151.6|147380.8|147138.8|147436.4|147306.4|147224.2|147066.9|4946
1609797600000|2021-01-04 22:00:00|147411|147169|147298.3|147056.3|147575.2|147333.2|147256.5|147014.5|2261
1609801200000|2021-01-04 23:00:00|147252.4|147122.4|147256.6|147038|147437.3|147272.1|147144.1|146945.8|5213
1609804800000|2021-01-05 00:00:00|147263.9|147044.7|147216.9|147086.9|147381.4|147196.7|147122.5|146954|5307
1609808400000|2021-01-05 01:00:00|147210|147080|146942.2|146700.2|147275.2|147103.3|146870.5|146677.4|4802
1609812000000|2021-01-05 02:00:00|146942.9|146700.9|146593.2|146463.2|147292|147062.6|146435.3|146264.3|8033
1609815600000|2021-01-05 03:00:00|146594.3|146464.3|146669.3|146427.3|146818.2|146687.7|146398.9|146241.7|6203
1609819200000|2021-01-05 04:00:00|146668.2|146426.2|146793.7|146565|146913.6|146671.6|146628|146412.1|4793
1609822800000|2021-01-05 05:00:00|146794.4|146564.1|146525.5|146395.5|146794.4|146612.9|146509.9|146379.9|4657
1609826400000|2021-01-05 06:00:00|146525.4|146395.4|146600.6|146470.6|146718.2|146588.2|146477.5|146302|5558
1609830000000|2021-01-05 07:00:00|146614.6|146484.6|148059.4|147929.4|148104.2|147974.2|146611.8|146481.8|8391
1609833600000|2021-01-05 08:00:00|148054.7|147924.7|148470.3|148340.3|148772.3|148642.3|147419|147310|10198
1609837200000|2021-01-05 09:00:00|148480.9|148350.9|148757.4|148627.4|148780.5|148650.5|148222.3|148107.2|10003
1609840800000|2021-01-05 10:00:00|148756.2|148626.2|148711.3|148621.3|148903.9|148773.9|148448.6|148338.6|8385
1609844400000|2021-01-05 11:00:00|148711.4|148621.4|149158.1|149068.1|149516.2|149414.9|148559.6|148449.2|10048
1609848000000|2021-01-05 12:00:00|149158.2|149068.2|150245.2|150115.2|150677.1|150547.1|148894.8|148773.5|10304
1609851600000|2021-01-05 13:00:00|150248.2|150118.2|150568.1|150438.1|150579|150449|149904.5|149774.5|10038
1609855200000|2021-01-05 14:00:00|150571.5|150441.5|150347.5|150217.5|150683.3|150553.3|149814.4|149691.4|11242
1609858800000|2021-01-05 15:00:00|150344.3|150214.3|150166.1|150036.1|150425.7|150295.7|149920.7|149816.2|11325
1609862400000|2021-01-05 16:00:00|150166|150036|150135.2|150005.2|150564.4|150471.3|149997.8|149886.1|9876
1609866000000|2021-01-05 17:00:00|150134.8|150004.8|150063.3|149933.3|150235.1|150120.8|149816.7|149725.2|9887
1609869600000|2021-01-05 18:00:00|150065.8|149935.8|149844|149714|150083.5|149956.6|149704.4|149604.1|8411
1609873200000|2021-01-05 19:00:00|149846.2|149716.2|149870.5|149740.5|149917.7|149787.7|149379.8|149249.8|7710
1609876800000|2021-01-05 20:00:00|149874.2|149744.2|149915|149785|150007.5|149877.5|149648|149518|7917
1609880400000|2021-01-05 21:00:00|149912.1|149782.1|150117.1|149875.1|150363.9|150121.9|149805.8|149619.3|4271
1609884000000|2021-01-05 22:00:00|150137.5|149895.5|149983.6|149741.6|150139.7|149897.7|149713.5|149471.5|450
1609887600000|2021-01-05 23:00:00|150000.1|149758.1|149882.5|149640.5|150425.2|150183.2|149615.5|149373.5|6846
1609891200000|2021-01-06 00:00:00|149878.5|149636.5|149909.6|149667.6|150426.7|150184.7|149755.1|149513.1|7012
1609894800000|2021-01-06 01:00:00|149902.3|149660.3|150662.8|150420.8|150956.5|150714.5|149800.8|149558.8|7302
1609898400000|2021-01-06 02:00:00|150663.1|150421.1|150856.4|150614.4|151007.5|150784.6|150530.3|150349.3|5366
1609902000000|2021-01-06 03:00:00|150856.3|150614.3|150578.3|150448.3|150893.3|150680.8|150499.8|150347.4|5082
1609905600000|2021-01-06 04:00:00|150578.1|150448.1|150518.4|150276.4|150662.8|150488.6|150101.3|149933.1|6060
1609909200000|2021-01-06 05:00:00|150516.6|150274.6|150307.1|150065.1|150542.2|150309.2|150112.6|149936.6|5323
1609912800000|2021-01-06 06:00:00|150310.9|150068.9|149341|149211|150310.9|150119.7|149305.1|149169.2|6072
1609916400000|2021-01-06 07:00:00|149327.4|149197.4|149007.7|148877.7|149470.4|149319.2|148911.2|148755.6|9080
1609920000000|2021-01-06 08:00:00|148999.6|148869.6|149865.1|149775.1|150048.3|149946.4|148999.6|148869.6|10544
1609923600000|2021-01-06 09:00:00|149881.2|149751.2|149839.7|149709.7|150357.3|150251.2|149721.5|149591.5|9863
1609927200000|2021-01-06 10:00:00|149841.9|149711.9|149749.7|149659.7|150106.9|149976.9|149545.4|149415.4|10349
1609930800000|2021-01-06 11:00:00|149749.8|149659.8|149876.9|149746.9|150162.7|150050.6|149632.3|149529.3|9443
1609934400000|2021-01-06 12:00:00|149894.6|149764.6|150314.1|150184.1|150458.2|150351.5|149684.5|149584.6|11318
1609938000000|2021-01-06 13:00:00|150315.5|150185.5|150609.7|150479.7|150716.1|150586.1|149852.3|149754.6|10617
1609941600000|2021-01-06 14:00:00|150608.8|150478.8|150833.7|150703.7|151524.1|151394.1|150606|150477.1|9958
1609945200000|2021-01-06 15:00:00|150823.3|150693.3|151072.3|150982.3|151174.2|151044.2|150508|150403.4|10007
1609948800000|2021-01-06 16:00:00|151067.9|150977.9|151185.2|151095.2|151353|151263|150932.1|150830.7|10652
1609952400000|2021-01-06 17:00:00|151184.7|151094.7|150340.6|150250.6|151219.3|151129.3|150293|150173.1|9934
1609956000000|2021-01-06 18:00:00|150339|150249|150619.6|150377.6|150733.3|150491.3|150118.6|150012.4|8700
1609959600000|2021-01-06 19:00:00|150609.1|150367.1|150744.8|150614.8|151186.6|151056.6|150506.2|150339.2|8781
1609963200000|2021-01-06 20:00:00|150756.5|150626.5|150711.9|150581.9|150903.3|150773.3|150447.5|150316.1|8517
1609966800000|2021-01-06 21:00:00|150713.3|150583.3|150859.7|150617.7|150988.3|150767.8|150605|150396|4348
1609970400000|2021-01-06 22:00:00|150866.9|150624.9|150648.7|150406.7|150955|150713|150540.8|150298.8|2475
1609974000000|2021-01-06 23:00:00|150688.8|150446.8|150697.8|150455.8|151127.4|150885.4|150419.8|150177.8|6469
1609977600000|2021-01-07 00:00:00|150696.2|150454.2|150739|150497|150847.4|150628.1|150425.4|150227.2|7012
1609981200000|2021-01-07 01:00:00|150738.2|150496.2|150721.1|150479.1|150855.1|150662.3|150512.6|150270.6|6206
1609984800000|2021-01-07 02:00:00|150719.7|150477.7|150616|150376.1|151065.3|150886.5|150588.3|150346.3|6297
1609988400000|2021-01-07 03:00:00|150616.8|150376.8|150758.1|150516.1|151126.7|150884.7|150582.8|150366.3|6472
1609992000000|2021-01-07 04:00:00|150741.5|150499.5|150684.6|150454.2|150799.2|150560.3|150550.9|150308.9|6008
1609995600000|2021-01-07 05:00:00|150684.8|150454.9|150793.1|150551.1|150946.1|150773.7|150617.8|150405.2|5691
1609999200000|2021-01-07 06:00:00|150792.3|150550.3|150376.7|150246.7|150872.3|150693.3|150360|150196.2|5902
1610002800000|2021-01-07 07:00:00|150381.2|150251.2|150749.8|150619.8|150784.9|150662.4|150050.9|149920.9|8048
1610006400000|2021-01-07 08:00:00|150751.4|150621.4|151082.5|150992.5|151570|151444|150734.1|150604.1|10230
1610010000000|2021-01-07 09:00:00|151084.2|150994.2|151783.5|151653.5|151859.9|151748.7|151079.4|150989.4|9702
1610013600000|2021-01-07 10:00:00|151810.6|151680.6|152881.6|152791.6|153036.2|152935.4|151554.6|151448.2|10429
1610017200000|2021-01-07 11:00:00|152883.4|152793.4|152890.2|152800.2|153294.4|153177.3|152712.2|152582.2|10004
1610020800000|2021-01-07 12:00:00|152887.4|152797.4|152937.2|152847.2|153065.7|152942.4|152256.8|152166.8|9979
1610024400000|2021-01-07 13:00:00|152935.7|152845.7|153753.6|153663.6|154087.1|153957.1|152857.5|152767.5|9796
1610028000000|2021-01-07 14:00:00|153751.4|153661.4|154330|154200|154531.9|154401.9|153400.8|153295.8|10830
1610031600000|2021-01-07 15:00:00|154333.3|154203.3|154044|153954|154762.6|154632.6|153928.8|153798.8|11292
1610035200000|2021-01-07 16:00:00|154044.1|153954.1|154258.7|154128.7|154345.8|154227.3|153579.5|153487.1|10551
1610038800000|2021-01-07 17:00:00|154260.3|154130.3|154300.4|154210.4|154716.1|154616.7|154158.5|154046|9326
1610042400000|2021-01-07 18:00:00|154284.7|154194.7|154273.7|154143.7|154358.7|154268.7|154222.4|154092.4|7582
1610046000000|2021-01-07 19:00:00|154273.8|154143.8|154594.3|154464.3|154897.3|154735.2|154209.3|154079.3|7784
1610049600000|2021-01-07 20:00:00|154592.8|154462.8|154584.6|154454.6|154715.2|154598.9|154509.9|154379.9|7415
1610053200000|2021-01-07 21:00:00|154585.3|154455.3|154502.2|154260.2|154737.7|154522.9|154381.4|154139.4|3995
1610056800000|2021-01-07 22:00:00|154432.2|154190.2|154523.3|154281.3|154733.3|154491.3|154258.9|154016.9|2884
1610060400000|2021-01-07 23:00:00|154522|154280|154480.3|154238.3|154761.6|154519.6|154278.3|154100.6|7071
1610064000000|2021-01-08 00:00:00|154480.2|154238.2|154445.3|154315.3|154747.6|154505.6|154346.7|154117.8|6537
1610067600000|2021-01-08 01:00:00|154446|154316|154732.9|154490.9|154960.1|154781.9|154420.9|154255.6|7082
1610071200000|2021-01-08 02:00:00|154733|154491|154491.1|154361.1|154747.7|154566.8|154392.7|154261.1|7234
1610074800000|2021-01-08 03:00:00|154492.8|154362.8|154305.2|154175.2|154629.1|154444.8|154030|153864.5|7253
1610078400000|2021-01-08 04:00:00|154305.1|154175.1|154126.1|153884.1|154382.2|154175.1|154046.9|153835.9|6420
1610082000000|2021-01-08 05:00:00|154125|153892.9|154080.6|153879.2|154326.9|154084.9|153951.7|153774.9|6110
1610085600000|2021-01-08 06:00:00|154040.8|153910.8|153762.1|153632.1|154172.7|154005.2|153629.6|153455.8|5344
1610089200000|2021-01-08 07:00:00|153759.8|153629.8|154345.1|154255.1|154423.5|154330.5|153631.3|153463.4|8200
1610092800000|2021-01-08 08:00:00|154346.7|154256.7|153668.6|153538.6|154411.5|154281.5|153327|153212.5|11075
1610096400000|2021-01-08 09:00:00|153658.2|153528.2|152966.4|152836.4|153738.9|153648.9|152902.7|152772.7|9351
1610100000000|2021-01-08 10:00:00|152975.9|152845.9|153157.2|153027.2|153482.4|153392.4|152601.7|152471.7|9726
1610103600000|2021-01-08 11:00:00|153157.9|153027.9|152306.7|152216.7|153300|153178.2|152159.4|152068.8|9382
1610107200000|2021-01-08 12:00:00|152315.5|152225.5|152753.3|152663.3|152968.2|152849.6|152305.1|152215.1|10048
1610110800000|2021-01-08 13:00:00|152753.2|152663.2|152267.6|152137.6|153080.2|152950.2|152150.7|152059.7|10796
1610114400000|2021-01-08 14:00:00|152277.2|152147.2|153036|152906|153215.6|153085.6|152198.3|152092.7|11020
1610118000000|2021-01-08 15:00:00|153021.7|152891.7|152841.2|152751.2|153608.9|153518.9|152748.5|152651.8|11216
1610121600000|2021-01-08 16:00:00|152838.7|152748.7|152627.8|152497.8|153385.3|153255.3|152608.1|152493.9|11213
1610125200000|2021-01-08 17:00:00|152626.1|152496.1|153110.8|152980.8|153231.5|153112.9|152526.5|152396.5|8598
1610128800000|2021-01-08 18:00:00|153109.6|152979.6|154084.9|153954.9|154210.1|154080.1|153075.2|152945.2|9809
1610132400000|2021-01-08 19:00:00|154078.7|153948.7|153197.2|153067.2|154080.3|153950.3|153152.4|153022.4|8537
1610136000000|2021-01-08 20:00:00|153194.9|153064.9|153106.5|152976.5|153495|153323.9|153088.1|152972.3|7452
1610139600000|2021-01-08 21:00:00|153103.2|152973.2|153060.1|152818.1|153260|153083|152915.6|152730.5|4609
1610312400000|2021-01-10 21:00:00|153250.8|152953.8|153250.8|152953.8|153250.8|152953.8|153193|152896|101
1610316000000|2021-01-10 22:00:00|153188.5|152891.5|153190.6|152948.6|153337.8|153040.8|153040.5|152771.5|1321
1610319600000|2021-01-10 23:00:00|153190.1|152948.1|153171.5|153041.5|153356.7|153159.6|153016.5|152824|4027
1610323200000|2021-01-11 00:00:00|153171.9|153041.9|153716.1|153586.1|153841.8|153659.7|153121.6|152981.7|4019
1610326800000|2021-01-11 01:00:00|153723.9|153593.9|153807.6|153677.6|153890.8|153717.4|153661.3|153445|4528
1610330400000|2021-01-11 02:00:00|153814.5|153684.5|153557.3|153315.3|154267|154101.8|153541.2|153299.2|4739
1610334000000|2021-01-11 03:00:00|153556.9|153314.9|153717.2|153475.2|153752.9|153529.3|153515.7|153299.3|5632
1610337600000|2021-01-11 04:00:00|153713.3|153471.3|153951.1|153709.1|154263.8|154133.8|153713.3|153471.3|5461
1610341200000|2021-01-11 05:00:00|153951|153709|154535.9|154293.9|155488.4|155246.4|153823.1|153581.1|7475
1610344800000|2021-01-11 06:00:00|154537.4|154295.4|153980.7|153850.7|154576.8|154334.8|153952.3|153783.7|5702
1610348400000|2021-01-11 07:00:00|153983.6|153853.6|154814.4|154684.4|155086.9|154952.4|153982.3|153789.2|8945
1610352000000|2021-01-11 08:00:00|154808.7|154678.7|154584.8|154454.8|155093.2|154989.5|154065.5|153935.5|10430
1610355600000|2021-01-11 09:00:00|154581.1|154451.1|154797.8|154667.8|155032.5|154902.5|154321.9|154191.9|10140
1610359200000|2021-01-11 10:00:00|154799.4|154669.4|154833.7|154743.7|154994.5|154887.5|154735.2|154635.7|10135
1610362800000|2021-01-11 11:00:00|154833.2|154743.2|154514.9|154424.9|155083.4|154993.4|154409.7|154319.7|9787
1610366400000|2021-01-11 12:00:00|154520.2|154430.2|154545.5|154455.5|154997.8|154899.5|154442.7|154352.7|9727
1610370000000|2021-01-11 13:00:00|154543.8|154453.8|156543.4|156413.4|156713.1|156583.1|154537.4|154447.4|10722
1610373600000|2021-01-11 14:00:00|156550.3|156420.3|155831.7|155701.7|156550.6|156433.3|155595.3|155468.9|10707
1610377200000|2021-01-11 15:00:00|155833.5|155703.5|155302|155212|155929.4|155826.4|155243.9|155153.9|11045
1610380800000|2021-01-11 16:00:00|155303.2|155213.2|155046.2|154916.2|155698.2|155568.2|154970.4|154832.2|10756
1610384400000|2021-01-11 17:00:00|155031.1|154901.1|155250.1|155120.1|155438.9|155308.9|154989.6|154859.6|8901
1610388000000|2021-01-11 18:00:00|155257|155127|155089.9|154959.9|155284.3|155154.3|154908.8|154778.8|8072
1610391600000|2021-01-11 19:00:00|155089.2|154959.2|155251.7|155121.7|155266.9|155136.9|154902.8|154792.2|8074
1610395200000|2021-01-11 20:00:00|155253.8|155123.8|155488.6|155358.6|155734.1|155604.1|155231.9|155104.7|8611
1610398800000|2021-01-11 21:00:00|155485.6|155355.6|155446.3|155204.3|155748.2|155506.2|155330|155200|4141
1610402400000|2021-01-11 22:00:00|155330.1|155088.1|155422.2|155180.2|155545.1|155303.1|155134.6|154892.6|761
1610406000000|2021-01-11 23:00:00|155406.8|155164.8|155279.5|155037.5|155921|155679|155069|154827|7570
1610409600000|2021-01-12 00:00:00|155276.5|155034.5|155356.5|155114.5|155606.3|155376.3|155212.5|154970.5|5953
1610413200000|2021-01-12 01:00:00|155356|155114|155599.7|155357.7|155979.1|155737.1|155185.9|154943.9|8998
1610416800000|2021-01-12 02:00:00|155598.7|155356.7|155715.4|155585.4|156020.5|155778.5|155564.5|155322.5|7582
1610420400000|2021-01-12 03:00:00|155712.5|155582.5|155769.9|155527.9|155823.3|155597.2|155664.7|155422.7|4176
1610424000000|2021-01-12 04:00:00|155768|155540.2|155967|155837|156136.4|155935.3|155651.8|155472.1|7186
1610427600000|2021-01-12 05:00:00|155968.2|155838.2|155505.9|155296.2|156059|155906.8|155445.6|155282.9|5487
1610431200000|2021-01-12 06:00:00|155507.9|155296.9|154965.9|154744|155541|155372.8|154898.9|154713.4|5779
1610434800000|2021-01-12 07:00:00|154971.8|154736.3|154889.9|154759.9|155230.5|155113.9|154619.4|154526.9|8789
1610438400000|2021-01-12 08:00:00|154883.8|154753.8|155073.9|154983.9|155203|155113|154506.8|154411.8|10457
1610442000000|2021-01-12 09:00:00|155073.8|154983.8|154360.2|154230.2|155476.8|155386.8|154198.4|154098.2|10026
1610445600000|2021-01-12 10:00:00|154352.8|154222.8|154712.8|154582.8|154734.7|154624.8|154253|154131.9|9747
1610449200000|2021-01-12 11:00:00|154703.1|154573.1|154266.5|154136.5|154709.4|154613|154093.8|154003.8|9224
1610452800000|2021-01-12 12:00:00|154268.7|154138.7|153935.2|153845.2|154275|154166.7|153737.9|153647.9|10551
1610456400000|2021-01-12 13:00:00|153935.3|153845.3|154657.4|154567.4|154793.8|154703.8|153896.9|153806.9|9989
1610460000000|2021-01-12 14:00:00|154654|154564|154061|153931|154760|154670|153881.7|153782.4|11198
1610463600000|2021-01-12 15:00:00|154064.1|153934.1|153739.4|153649.4|154266.2|154155.9|153307.5|153212.3|11278
1610467200000|2021-01-12 16:00:00|153741.7|153651.7|153539.3|153409.3|153924.1|153810.1|153528.3|153398.3|10634
1610470800000|2021-01-12 17:00:00|153536.9|153406.9|153471.5|153381.5|153861|153731|153432.3|153326.4|10024
1610474400000|2021-01-12 18:00:00|153471.7|153381.7|153104.3|153014.3|153574.4|153484.4|152982.4|152881.7|9102
1610478000000|2021-01-12 19:00:00|153103.9|153013.9|152707.5|152577.5|153133.4|153020.1|152375.6|152245.6|9788
1610481600000|2021-01-12 20:00:00|152708.5|152578.5|152611.6|152481.6|152777.3|152647.3|152565.3|152463.6|9222
1610485200000|2021-01-12 21:00:00|152614.7|152484.7|152429|152187|152647.7|152517.7|152157.8|151991.4|4274
1610488800000|2021-01-12 22:00:00|152428.3|152186.3|152194.2|151952.2|152665.3|152423.3|151619.5|151377.5|5208
1610492400000|2021-01-12 23:00:00|152188.6|151946.6|152226.5|151984.5|152307.8|152065.8|152018.2|151822.7|5369
1610496000000|2021-01-13 00:00:00|152234.5|151992.5|152413.2|152171.2|152454.5|152212.5|152083.5|151902.8|4608
1610499600000|2021-01-13 01:00:00|152407.5|152165.5|152262.6|152028.6|152541.6|152358.6|152039.2|151865.7|5103
1610503200000|2021-01-13 02:00:00|152271.7|152035.9|152024.9|151894.9|152283.8|152089.1|152012.8|151870.6|5790
1610506800000|2021-01-13 03:00:00|152005.2|151915.2|152018.4|151888.4|152081|151916.1|151985.2|151823|4483
1610510400000|2021-01-13 04:00:00|152019.8|151889.8|152397.6|152267.6|152449.1|152300.7|151994.4|151859.3|4756
1610514000000|2021-01-13 05:00:00|152394.6|152264.6|152466|152336|152511.2|152390.4|152347|152174|5299
1610517600000|2021-01-13 06:00:00|152466.2|152336.2|152569.3|152439.3|152589.6|152459.6|152247|152117|5794
1610521200000|2021-01-13 07:00:00|152577.4|152447.4|152519.7|152429.7|152724.4|152607.8|151879.1|151749.1|8856
1610524800000|2021-01-13 08:00:00|152517|152427|152991.5|152901.5|153095.1|152984.1|152502.4|152412.4|9640
1610528400000|2021-01-13 09:00:00|153005.8|152915.8|152852.9|152722.9|153077.6|152976.7|152736.6|152642.5|9318
1610532000000|2021-01-13 10:00:00|152854|152724|152970.5|152840.5|153231.3|153138.3|152603.4|152473.4|9934
1610535600000|2021-01-13 11:00:00|152951.7|152821.7|153210.4|153120.4|153321.1|153231.1|152937.5|152807.5|9844
1610539200000|2021-01-13 12:00:00|153213.9|153123.9|153132|153042|153226.9|153136.9|152817.1|152727.1|10266
1610542800000|2021-01-13 13:00:00|153134.8|153044.8|152691.5|152601.5|153231.3|153137.7|152621.1|152527.9|10126
1610546400000|2021-01-13 14:00:00|152691.9|152601.9|152528.4|152438.4|152883.5|152793.5|152206.8|152116.8|11187
1610550000000|2021-01-13 15:00:00|152528|152438|152477|152387|152785.6|152695.6|152214.8|152124.8|11086
1610553600000|2021-01-13 16:00:00|152476.8|152386.8|152594.9|152504.9|152828.8|152738.8|152442|152352|10198
1610557200000|2021-01-13 17:00:00|152593.3|152503.3|152491.3|152401.3|152901.1|152811.1|152432.4|152342.4|9958
1610560800000|2021-01-13 18:00:00|152483.6|152393.6|152329.2|152199.2|152500.6|152403.9|152142.5|152052.5|9874
1610564400000|2021-01-13 19:00:00|152342.2|152212.2|152607.7|152477.7|152612.7|152507.7|152266.6|152136.6|9883
1610568000000|2021-01-13 20:00:00|152598.1|152468.1|152635.8|152545.8|152781.8|152652.1|152487.2|152364.3|9509
1610571600000|2021-01-13 21:00:00|152637.3|152547.3|152694.5|152452.5|152784.2|152629.8|152546.4|152369|4291
1610575200000|2021-01-13 22:00:00|152701.5|152459.5|152683.5|152441.5|152808.2|152566.2|152540.3|152298.3|4012
1610578800000|2021-01-13 23:00:00|152664|152422|152746.3|152504.3|152942.6|152700.6|152421|152179|10123
1610582400000|2021-01-14 00:00:00|152748.8|152506.8|152589.5|152347.5|152828.8|152586.8|152325.7|152083.7|7455
1610586000000|2021-01-14 01:00:00|152593.6|152351.6|152483.3|152241.3|152778.2|152536.2|152294.6|152083.2|7658
1610589600000|2021-01-14 02:00:00|152490.4|152249.1|152832.4|152590.4|152929.2|152730.9|152475.5|152234.3|7024
1610593200000|2021-01-14 03:00:00|152832.5|152590.5|152604.5|152362.5|152834.5|152592.5|152505.2|152263.2|7581
1610596800000|2021-01-14 04:00:00|152601.8|152359.8|152630|152388|152659.5|152444.4|152529.6|152326.5|4567
1610600400000|2021-01-14 05:00:00|152622.9|152380.9|152546.7|152416.7|152756.3|152514.3|152528.2|152306|8463
1610604000000|2021-01-14 06:00:00|152539.5|152409.5|152546.5|152416.5|152685.3|152562|152511.3|152381.3|4980
1610607600000|2021-01-14 07:00:00|152551.6|152421.6|152810.3|152680.3|153020.5|152890.5|152520.7|152390.7|7545
1610611200000|2021-01-14 08:00:00|152794.3|152664.3|151274.9|151184.9|152825.8|152695.8|151199.4|151092.8|10387
1610614800000|2021-01-14 09:00:00|151275.4|151185.4|151347.1|151257.1|151604.4|151514.4|151076.8|150958.4|9643
1610618400000|2021-01-14 10:00:00|151345.2|151255.2|151575.4|151485.4|151616.1|151517.9|151252.6|151162.6|10185
1610622000000|2021-01-14 11:00:00|151576.3|151486.3|151320.4|151230.4|151626.5|151536.5|151317.3|151216|10552
1610625600000|2021-01-14 12:00:00|151318.1|151228.1|151708|151578|151715|151625|151269.9|151179.9|10036
1610629200000|2021-01-14 13:00:00|151707|151577|152091.7|152001.7|152121.4|152031.4|151694.1|151564.1|9970
1610632800000|2021-01-14 14:00:00|152088.5|151998.5|151615.6|151525.6|152110.8|152020.8|151378.4|151272.5|10426
1610636400000|2021-01-14 15:00:00|151615.8|151525.8|151100.7|151010.7|151639.4|151549.4|151067.8|150977.8|11062
1610640000000|2021-01-14 16:00:00|151102.7|151012.7|151134.3|151044.3|151490.1|151400.1|151089.7|150999.7|10523
1610643600000|2021-01-14 17:00:00|151134.1|151044.1|150477.6|150347.6|151207.3|151117.3|150376.9|150279.7|10743
1610647200000|2021-01-14 18:00:00|150479.1|150349.1|150841.2|150711.2|150879.6|150754.3|150341.3|150251.3|9764
1610650800000|2021-01-14 19:00:00|150841.7|150711.7|150906|150776|150984|150867.6|150782.8|150668.7|9410
1610654400000|2021-01-14 20:00:00|150911.3|150781.3|150960.9|150830.9|151096.3|150978.5|150798.1|150682.8|9459
1610658000000|2021-01-14 21:00:00|150959.3|150829.3|151028.2|150786.2|151091.8|150955|150882.9|150756|4043
1610661600000|2021-01-14 22:00:00|151016.4|150774.4|150753.8|150511.8|151028.4|150786.4|150605.9|150363.9|1542
1610665200000|2021-01-14 23:00:00|150750.1|150508.1|151036.6|150906.6|151114.5|150925.3|150704.6|150462.6|6104
1610668800000|2021-01-15 00:00:00|151087.4|150884.8|151186.2|150956.8|151257.3|151074.8|150924.5|150769.5|7493
1610672400000|2021-01-15 01:00:00|151183.8|150958.7|151247|151025.9|151294.1|151126.4|151128.4|150935.1|8313
1610676000000|2021-01-15 02:00:00|151244.8|151030.3|151208.1|150991.2|151293.8|151130.2|151153.2|150981.7|6483
1610679600000|2021-01-15 03:00:00|151205.1|150988.4|151253.6|151123.6|151327|151167|151125.5|150951|5860
1610683200000|2021-01-15 04:00:00|151252.8|151122.8|151235.3|150993.3|151340.5|151227.3|151155.3|150952.4|6400
1610686800000|2021-01-15 05:00:00|151235.5|150993.5|151345.1|151215.1|151587.1|151400.4|151162.1|150958.6|7643
1610690400000|2021-01-15 06:00:00|151328.7|151198.7|151688.7|151558.7|151700.1|151570.1|151270.2|151100.1|6627
1610694000000|2021-01-15 07:00:00|151667.1|151537.1|151962.9|151872.9|151965|151875|151397.2|151267.2|8066
1610697600000|2021-01-15 08:00:00|151962.8|151872.8|151886|151756|151963.4|151873.4|151527.8|151412.5|10032
1610701200000|2021-01-15 09:00:00|151884.7|151754.7|151518.9|151428.9|151913.5|151823.5|151493|151386.4|9354
1610704800000|2021-01-15 10:00:00|151524.1|151434.1|151755.3|151665.3|151790.9|151700.9|151468.3|151378.3|9762
1610708400000|2021-01-15 11:00:00|151754.9|151664.9|152464|152374|152563.3|152453.3|151657.7|151567.7|9684
1610712000000|2021-01-15 12:00:00|152457.3|152367.3|152461.4|152371.4|152696.3|152606.3|152240.8|152150.8|9298
1610715600000|2021-01-15 13:00:00|152460.6|152370.6|152563.6|152473.6|152584.5|152494.5|152128|152038|10029
1610719200000|2021-01-15 14:00:00|152563.7|152473.7|152537.6|152407.6|152902.1|152809.4|152130.2|152040.2|11221
1610722800000|2021-01-15 15:00:00|152532.7|152402.7|152255.3|152165.3|153037.9|152947.9|152223.6|152107.4|11989
1610726400000|2021-01-15 16:00:00|152256|152166|151707.6|151617.6|152667.5|152540.3|151697.1|151607.1|11063
1610730000000|2021-01-15 17:00:00|151706.4|151616.4|151853.4|151723.4|152007.4|151897.6|151605.1|151499.4|10505
1610733600000|2021-01-15 18:00:00|151847.2|151717.2|152040|151950|152185.2|152055.2|151671.6|151541.6|9281
1610737200000|2021-01-15 19:00:00|152045.7|151955.7|152121.2|152031.2|152125.1|152035.1|151912|151802|9875
1610740800000|2021-01-15 20:00:00|152122.1|152032.1|152282.5|152152.5|152409.2|152249.4|152010.1|151880.1|9227
1610744400000|2021-01-15 21:00:00|152281.2|152151.2|152415.7|152173.7|152543.6|152378.8|152142|151900|5082
1610917200000|2021-01-17 21:00:00|152231.5|151934.5|152214.2|151917.2|152231.5|151934.5|152167.2|151870.2|11
1610920800000|2021-01-17 22:00:00|152231.5|151934.5|152237.7|151995.7|152404.8|152140.3|152204.3|151911.8|962
1610924400000|2021-01-17 23:00:00|152186.5|151944.5|152681.5|152439.5|152707.9|152465.9|152077.3|151835.3|5384
1610928000000|2021-01-18 00:00:00|152678.3|152436.3|152464.9|152222.9|152854.8|152612.8|152317.1|152075.1|11318
1610931600000|2021-01-18 01:00:00|152451.8|152209.8|152569.7|152327.7|152645.3|152403.3|152369.8|152127.8|11029
1610935200000|2021-01-18 02:00:00|152568.7|152326.7|152511.4|152269.4|152673.3|152431.3|152441.3|152199.3|6513
1610938800000|2021-01-18 03:00:00|152507.4|152265.4|152498.5|152368.5|152633.7|152402|152438.5|152220.1|6050
1610942400000|2021-01-18 04:00:00|152505.4|152375.4|152717.3|152506.5|152752.8|152583.2|152478.2|152301.9|5582
1610946000000|2021-01-18 05:00:00|152716|152505.8|152705.2|152484.1|152801.9|152638.6|152593.7|152398.4|5226
1610949600000|2021-01-18 06:00:00|152703.1|152482.2|152723.1|152593.1|152911.3|152752.3|152416.9|152286.9|5824
1610953200000|2021-01-18 07:00:00|152720.8|152590.8|152946.8|152856.8|153164.3|153068.3|152250.3|152120.3|8972
1610956800000|2021-01-18 08:00:00|152948.8|152858.8|153054.9|152924.9|153229.1|153128|152690.1|152560.1|10303
1610960400000|2021-01-18 09:00:00|153075|152945|153769|153679|153866.8|153766.3|152883.9|152785|10395
1610964000000|2021-01-18 10:00:00|153767.9|153677.9|153602.9|153512.9|153820.2|153730.2|153423.5|153333.5|9313
1610967600000|2021-01-18 11:00:00|153602|153512|153374.4|153284.4|153721.1|153631.1|153270.1|153180.1|8374
1610971200000|2021-01-18 12:00:00|153373.2|153283.2|153443.8|153353.8|153485.4|153395.4|153237.1|153147.1|9305
1610974800000|2021-01-18 13:00:00|153444.9|153354.9|153050.8|152960.8|153482.8|153392.8|152986.2|152896.2|7769
1610978400000|2021-01-18 14:00:00|153052.3|152962.3|152642.8|152552.8|153182.9|153092.9|152566.9|152476.9|8635
1610982000000|2021-01-18 15:00:00|152642.3|152552.3|151854.6|151724.6|152651.8|152561.8|151723.5|151606|10252
1610985600000|2021-01-18 16:00:00|151852.6|151722.6|151768.1|151678.1|152003.3|151887.9|151650.4|151557.5|9590
1610989200000|2021-01-18 17:00:00|151769.8|151679.8|151695.5|151605.5|152007.7|151911.4|151667.9|151577.9|7771
1610992800000|2021-01-18 18:00:00|151695.4|151605.4|151653.9|151523.9|151747.4|151640.4|151588.6|151473.3|4965
1610996400000|2021-01-18 19:00:00|151649.8|151519.8|151727.8|151597.8|151750.5|151620.5|151565.8|151462|5228
1611000000000|2021-01-18 20:00:00|151729.2|151599.2|151657.3|151527.3|151839.4|151699.5|151601.3|151471.3|6119
1611003600000|2021-01-18 21:00:00|151657.7|151527.7|151693.4|151469.7|151723.1|151555.8|151603.8|151443.4|2667
1611007200000|2021-01-18 22:00:00|151671.1|151451.5|152070.5|151828.5|152087.6|151845.6|151587.6|151345.6|1958
1611010800000|2021-01-18 23:00:00|152070.4|151828.4|151754.3|151522.7|152178.3|151936.3|151693.8|151488.4|7854
1611014400000|2021-01-19 00:00:00|151766.7|151524.7|151465.5|151223.5|151774.5|151610.5|151371.6|151175.8|6654
1611018000000|2021-01-19 01:00:00|151455.1|151213.1|151350.2|151108.2|151517.6|151275.6|151251|151060.7|5245
1611021600000|2021-01-19 02:00:00|151343.6|151123.5|151209.2|151079.2|151392.1|151208.9|151059.5|150899.4|5413
1611025200000|2021-01-19 03:00:00|151208.6|151078.6|151235.2|151105.2|151403|151173.8|151180.3|150990.2|5004
1611028800000|2021-01-19 04:00:00|151235.3|151105.3|151157.1|151027.1|151274|151148|151123.7|150954.4|3704
1611032400000|2021-01-19 05:00:00|151157|151027|151344.1|151214.1|151421.7|151234.1|150924.8|150794.8|5433
1611036000000|2021-01-19 06:00:00|151344.6|151214.6|151418.3|151288.3|151441.2|151311.2|151290.2|151160.2|5951
1611039600000|2021-01-19 07:00:00|151408.9|151278.9|151030|150900|151634.3|151504.3|150634.1|150504.1|9089
1611043200000|2021-01-19 08:00:00|151029.1|150899.1|151267.5|151137.5|151319.8|151204.3|150700.1|150610.1|10392
1611046800000|2021-01-19 09:00:00|151273.9|151143.9|149933.5|149803.5|151318.8|151203.4|149869.1|149779.1|10132
1611050400000|2021-01-19 10:00:00|149939.2|149809.2|149891.2|149801.2|150299.9|150209.9|149663.8|149573.8|9560
1611054000000|2021-01-19 11:00:00|149844.6|149754.6|149673.6|149583.6|149909.8|149799.2|149313.3|149223.3|9210
1611057600000|2021-01-19 12:00:00|149671.4|149581.4|149353.9|149263.9|149824.6|149734.6|149212.3|149094.3|9290
1611061200000|2021-01-19 13:00:00|149354.4|149264.4|149469.3|149379.3|149689.1|149570.9|149281.8|149191.8|9497
1611064800000|2021-01-19 14:00:00|149471.2|149381.2|149759.5|149669.5|149832.7|149742.7|149376.5|149286.5|10445
1611068400000|2021-01-19 15:00:00|149753|149663|149618.5|149528.5|149889.3|149780.3|149376.5|149286.5|10665
1611072000000|2021-01-19 16:00:00|149639|149549|149593.8|149503.8|149995.4|149905.4|149543.3|149453.3|10665
1611075600000|2021-01-19 17:00:00|149590|149500|149885.6|149755.6|150021.7|149931.7|149457.5|149344.8|9325
1611079200000|2021-01-19 18:00:00|149888.3|149758.3|149832.5|149702.5|149898.6|149807|149556.2|149426.2|9283
1611082800000|2021-01-19 19:00:00|149831.2|149701.2|149794.6|149664.6|150012.8|149902.1|149738.7|149597.9|8504
1611086400000|2021-01-19 20:00:00|149774.5|149644.5|149997|149867|150097|149983.5|149749.7|149609.3|6265
1611090000000|2021-01-19 21:00:00|149995.6|149865.6|149936.6|149806.6|150141.9|150033.1|149883.2|149641.2|3743
1611093600000|2021-01-19 22:00:00|149919.5|149677.5|150052.1|149810.1|150206.9|149964.9|149918.3|149676.3|2569
1611097200000|2021-01-19 23:00:00|150031.6|149796.8|149978.2|149848.2|150377.5|150135.5|149902.6|149714.9|5467
1611100800000|2021-01-20 00:00:00|149976.5|149846.5|149990.1|149860.1|150101|149905.3|149946.3|149799.4|5238
1611104400000|2021-01-20 01:00:00|149990.8|149860.8|149964.6|149834.6|150141.7|149964.4|149931.6|149784|5793
1611108000000|2021-01-20 02:00:00|149963.8|149833.8|149601.2|149359.2|149989.2|149844.4|149504.6|149338|4849
1611111600000|2021-01-20 03:00:00|149601.3|149359.3|149572.7|149354.9|149746.1|149528.8|149540.4|149298.4|5816
1611115200000|2021-01-20 04:00:00|149572.4|149356.2|149546.5|149416.5|149703.4|149540.4|149508.5|149334.2|5419
1611118800000|2021-01-20 05:00:00|149544.6|149414.6|149435.5|149305.5|149585.3|149435.3|149373.6|149236.6|8970
1611122400000|2021-01-20 06:00:00|149429.4|149299.4|149040.7|148910.7|149508.1|149358.6|149021.9|148845.2|6601
1611126000000|2021-01-20 07:00:00|149049.2|148919.2|148734.6|148604.6|149360.3|149244|148696.5|148556.3|8437
1611129600000|2021-01-20 08:00:00|148731.4|148601.4|148871.6|148781.6|149185.2|149081.4|148644.5|148554.5|8707
1611133200000|2021-01-20 09:00:00|148869.9|148779.9|149127.7|149037.7|149711.5|149502.5|148757.8|148667.8|8698
1611136800000|2021-01-20 10:00:00|149134.6|149044.6|148961.3|148871.3|149321|149231|148749.1|148659.1|8975
1611140400000|2021-01-20 11:00:00|148962.1|148872.1|149223.8|149133.8|149404.4|149307.7|148958.6|148868.6|7917
1611144000000|2021-01-20 12:00:00|149222.9|149132.9|149783.3|149693.3|149811.3|149721.3|149214|149124|8847
1611147600000|2021-01-20 13:00:00|149782.7|149692.7|149414.1|149324.1|149945.4|149824.3|149403.4|149313.4|9348
1611151200000|2021-01-20 14:00:00|149415.4|149325.4|149224.5|149134.5|149572|149481.7|149039.2|148940.1|11111
1611154800000|2021-01-20 15:00:00|149223.6|149133.6|148848|148758|149305.8|149175.8|148672.6|148565.7|10652
1611158400000|2021-01-20 16:00:00|148848.5|148758.5|148862.6|148772.6|149210.6|149120.6|148718.2|148628.2|11070
1611162000000|2021-01-20 17:00:00|148857.8|148767.8|149050.1|148960.1|149163.4|149052.4|148819.8|148713.1|10527
1611165600000|2021-01-20 18:00:00|149050.3|148960.3|149150|149020|149207.2|149097|148937.3|148822.1|9674
1611169200000|2021-01-20 19:00:00|149155.6|149025.6|149105.6|148975.6|149244.6|149154.6|149081.8|148961.6|9204
1611172800000|2021-01-20 20:00:00|149102.9|148972.9|149043.6|148913.6|149182.9|149076.3|148948.1|148830.8|9516
1611176400000|2021-01-20 21:00:00|149049.1|148919.1|149177.9|148935.9|149269.6|149108.5|148977.5|148873.5|5249
1611180000000|2021-01-20 22:00:00|149172.9|148930.9|149402|149160|149669.7|149427.7|149030.3|148788.3|3007
1611183600000|2021-01-20 23:00:00|149398.6|149156.6|149112.8|148870.8|149471.7|149229.7|149064.8|148822.8|5669
1611187200000|2021-01-21 00:00:00|149103.6|148861.6|149117.1|148987.1|149328.7|149099.9|149065.2|148823.2|6484
1611190800000|2021-01-21 01:00:00|149117.8|148987.8|148897.5|148767.5|149144.1|149017.1|148845.1|148679.7|9297
1611194400000|2021-01-21 02:00:00|148885|148795|148876.3|148746.3|149003.6|148855.5|148821.6|148681.2|8692
1611198000000|2021-01-21 03:00:00|148872.9|148742.9|148787.4|148657.4|148876.9|148746.9|148748|148618|7650
1611201600000|2021-01-21 04:00:00|148792.1|148662.1|148780.9|148650.9|148860|148726.5|148759.5|148603.4|5687
1611205200000|2021-01-21 05:00:00|148782.7|148652.7|148815.5|148685.5|148877.1|148769.1|148753.7|148637.8|6261
1611208800000|2021-01-21 06:00:00|148818.3|148688.3|148882.4|148752.4|148991.6|148861.6|148802.8|148654.3|6687
1611212400000|2021-01-21 07:00:00|148882.6|148752.6|148772.4|148682.4|149024.2|148915.3|148676.6|148577.6|8231
1611216000000|2021-01-21 08:00:00|148799.2|148669.2|148643.4|148513.4|148860.7|148752.5|148503.4|148413.4|9017
1611219600000|2021-01-21 09:00:00|148642.3|148512.3|148440.1|148350.1|148724.6|148612|148316.7|148226.7|9764
1611223200000|2021-01-21 10:00:00|148439.8|148349.8|148381.6|148251.6|148491.8|148401.8|148215.4|148125.4|9602
1611226800000|2021-01-21 11:00:00|148382.5|148252.5|147978.1|147888.1|148458.2|148368.2|147971.6|147881.6|9368
1611230400000|2021-01-21 12:00:00|147977.5|147887.5|148374.6|148244.6|148430.2|148340.2|147894.3|147795.5|10104
1611234000000|2021-01-21 13:00:00|148374.5|148244.5|148505.2|148415.2|148587.4|148497.4|147697.9|147567.9|10958
1611237600000|2021-01-21 14:00:00|148523.9|148393.9|148186.2|148056.2|148819.9|148719.2|148150.2|148036|11200
1611241200000|2021-01-21 15:00:00|148189.8|148059.8|148304.8|148214.8|148366.7|148261.8|147804.7|147690.5|10668
1611244800000|2021-01-21 16:00:00|148305.2|148215.2|149081.2|148991.2|149249|149159|148203.6|148113.6|10821
1611248400000|2021-01-21 17:00:00|149083.4|148993.4|149866.5|149736.5|150184.6|150077.7|149029.1|148939.1|10155
1611252000000|2021-01-21 18:00:00|149863.7|149733.7|149714.9|149584.9|150056.1|149966.1|149589.5|149465.1|8822
1611255600000|2021-01-21 19:00:00|149716.7|149586.7|149307.1|149177.1|149841.1|149711.1|149307.1|149177.1|9133
1611259200000|2021-01-21 20:00:00|149313.1|149183.1|149327.3|149197.3|149472.6|149339.2|149294.1|149171.5|8261
1611262800000|2021-01-21 21:00:00|149326.8|149196.8|149498|149256|149583.8|149354.9|149304.7|149166.6|4250
1611266400000|2021-01-21 22:00:00|149533.4|149291.4|149581.6|149339.6|149724.5|149482.5|149423.9|149181.9|1218
1611270000000|2021-01-21 23:00:00|149594.9|149352.9|149754.9|149512.9|149995.4|149753.4|149251.2|149009.2|8302
1611273600000|2021-01-22 00:00:00|149776.5|149534.5|149589.7|149351.3|149776.5|149534.5|149292.4|149050.4|6942
1611277200000|2021-01-22 01:00:00|149582.7|149346.9|149857.3|149615.3|149946|149704|149457.1|149215.1|8794
1611280800000|2021-01-22 02:00:00|149855.1|149613.1|149795.3|149665.3|150047.9|149854.6|149556.7|149314.7|6070
1611284400000|2021-01-22 03:00:00|149795.7|149665.7|149956.6|149826.6|149981.6|149847.3|149715|149583.6|6339
1611288000000|2021-01-22 04:00:00|149955.6|149825.6|149958.6|149828.6|149977|149847|149894.5|149764.5|4345
1611291600000|2021-01-22 05:00:00|149957.3|149827.3|150072.1|149942.1|150156.5|149994|149933.6|149803.6|3500
1611295200000|2021-01-22 06:00:00|150064.6|149934.6|150545.4|150415.4|150560.8|150430.8|150045.5|149915.5|6528
1611298800000|2021-01-22 07:00:00|150534.1|150404.1|150855.4|150765.4|150908.3|150818.3|150353.2|150234.1|8798
1611302400000|2021-01-22 08:00:00|150849|150759|150280.4|150190.4|151298|151182|150201.9|150091.2|9995
1611306000000|2021-01-22 09:00:00|150280.5|150190.5|150685.6|150595.6|150896.3|150786.6|150115.8|150005.2|9799
1611309600000|2021-01-22 10:00:00|150685.4|150595.4|151195|151065|151311.9|151204.6|150386.9|150285.9|10040
1611313200000|2021-01-22 11:00:00|151196.7|151066.7|150757.2|150667.2|151222|151092|150606.4|150505.5|10230
1611316800000|2021-01-22 12:00:00|150758.1|150668.1|151187.1|151057.1|151531.9|151424|150677.5|150587.5|10827
1611320400000|2021-01-22 13:00:00|151186.8|151056.8|150942.3|150812.3|151412.5|151322.5|150750.8|150660.8|10994
1611324000000|2021-01-22 14:00:00|150940.7|150810.7|150388.5|150258.5|150950.7|150820.7|150180.5|150062.8|11396
1611327600000|2021-01-22 15:00:00|150379.4|150249.4|150804.2|150714.2|150853.5|150763.5|149993.1|149883.8|10636
1611331200000|2021-01-22 16:00:00|150805.1|150715.1|150809.8|150679.8|151051.8|150921.8|150415.5|150308.3|10840
1611334800000|2021-01-22 17:00:00|150810.7|150680.7|151164.5|151074.5|151215.4|151125.4|150794.2|150665.5|9703
1611338400000|2021-01-22 18:00:00|151164.9|151074.9|151261|151171|151308.7|151212.3|150858.9|150728.9|8565
1611342000000|2021-01-22 19:00:00|151280.6|151150.6|151297.9|151167.9|151304.5|151201.8|151066.1|150956.1|9212
1611345600000|2021-01-22 20:00:00|151297.4|151167.4|151389.7|151259.7|151611.3|151510.6|151259|151156.1|10110
1611349200000|2021-01-22 21:00:00|151379.5|151249.5|151604|151362|151652.2|151461.2|151327.1|151172.7|5060
1611522000000|2021-01-24 21:00:00|151742.4|151445.4|151846.5|151549.5|152445|152148|151441.5|151144.5|404
1611525600000|2021-01-24 22:00:00|151696|151399|151561.5|151319.5|151863.4|151566.4|151293.3|151021.3|1722
1611529200000|2021-01-24 23:00:00|151560|151318|151510.8|151298.9|151850.2|151608.2|151459.2|151229.3|3767
1611532800000|2021-01-25 00:00:00|151509.6|151298.5|151449.1|151319.1|151749.9|151507.9|151381|151205.5|4090
1611536400000|2021-01-25 01:00:00|151447.8|151317.8|151557.1|151427.1|151682.7|151503.4|151423|151253|6719
1611540000000|2021-01-25 02:00:00|151602.6|151394.7|151278.1|151148.1|151629.6|151462.8|151254.5|151092.3|6282
1611543600000|2021-01-25 03:00:00|151277.7|151147.7|151319.7|151189.7|151368.9|151221.2|151246.2|151101.4|4951
1611547200000|2021-01-25 04:00:00|151328.5|151198.5|151176.4|150966.2|151328.5|151198.5|151025.2|150825.1|5227
1611550800000|2021-01-25 05:00:00|151148.8|151018.8|151107.2|150977.2|151266.2|151068.2|151090.5|150921.1|4880
1611554400000|2021-01-25 06:00:00|151105.5|150975.5|150762.2|150632.2|151181.1|151051.1|150745.3|150615.3|5962
1611558000000|2021-01-25 07:00:00|150763.9|150633.9|150844.9|150754.9|151029.8|150939.8|150665.1|150556.4|8135
1611561600000|2021-01-25 08:00:00|150846.8|150756.8|152256.6|152126.6|152256.6|152165.4|150832.1|150742.1|10747
1611565200000|2021-01-25 09:00:00|152254.6|152124.6|152354.5|152224.5|152804|152694.4|152231.5|152112.1|10717
1611568800000|2021-01-25 10:00:00|152352.1|152222.1|151686.5|151556.5|152405|152280|151570.8|151474.7|9604
1611572400000|2021-01-25 11:00:00|151684.5|151554.5|152167.9|152037.9|152280.7|152190.7|151483.7|151393.7|9761
1611576000000|2021-01-25 12:00:00|152166.9|152036.9|152111.9|151981.9|152310.8|152220.8|151948.5|151858.5|9987
1611579600000|2021-01-25 13:00:00|152112.7|151982.7|152072|151982|152524.5|152434.5|151855.9|151763.7|10727
1611583200000|2021-01-25 14:00:00|152072.4|151982.4|152490.7|152360.7|152636.2|152506.2|151805.6|151677.5|11410
1611586800000|2021-01-25 15:00:00|152490.5|152360.5|152262.4|152132.4|152783|152680.7|152070|151940|11956
1611590400000|2021-01-25 16:00:00|152259.5|152129.5|152272.9|152182.9|152845.9|152730.7|152056.9|151947.9|11942
1611594000000|2021-01-25 17:00:00|152257.4|152167.4|152250|152160|152592.3|152502.3|151911.4|151821.4|11001
1611597600000|2021-01-25 18:00:00|152250.8|152160.8|152085.2|151955.2|152277.2|152165.8|151695.3|151604.7|10625
1611601200000|2021-01-25 19:00:00|152082.2|151952.2|152346.3|152216.3|152378.8|152285.7|152080.9|151950.9|9293
1611604800000|2021-01-25 20:00:00|152345.5|152215.5|152541.3|152451.3|152589.7|152491.8|152288.8|152192|10998
1611608400000|2021-01-25 21:00:00|152541.2|152451.2|152532.2|152290.2|152657.4|152479.3|152463.9|152221.9|4872
1611612000000|2021-01-25 22:00:00|152422.3|152180.3|152315.5|152073.5|152453.4|152211.4|152179.2|151937.2|2226
1611615600000|2021-01-25 23:00:00|152261.8|152019.8|152424|152182|152517.1|152297.2|152261.8|152019.8|4274
1611619200000|2021-01-26 00:00:00|152425.3|152183.3|152607.6|152477.6|152654|152483.6|152393.1|152151.1|3916
1611622800000|2021-01-26 01:00:00|152601.9|152471.9|152510.9|152380.9|152733.8|152603.8|152503.2|152341.1|5709
1611626400000|2021-01-26 02:00:00|152510|152380|152700.1|152570.1|152748|152587.3|152499.3|152326|5876
1611630000000|2021-01-26 03:00:00|152701.3|152571.3|152812.5|152682.5|152839.1|152717.1|152681.5|152551.5|4365
1611633600000|2021-01-26 04:00:00|152813|152683|153141.8|153011.8|153228.9|153098.9|152763.3|152646.1|4695
1611637200000|2021-01-26 05:00:00|153142.9|153012.9|153143.5|153013.5|153219|153069.6|153105.8|152954.8|5104
1611640800000|2021-01-26 06:00:00|153141.2|153011.2|153350.6|153220.6|153439.6|153309.6|153131.8|153001.8|7180
1611644400000|2021-01-26 07:00:00|153352.9|153222.9|153644.9|153514.9|153798.3|153680.4|152964.5|152834.5|9598
1611648000000|2021-01-26 08:00:00|153639.1|153509.1|152910.3|152820.3|153649.6|153519.6|152769.6|152639.6|11508
1611651600000|2021-01-26 09:00:00|152908.6|152818.6|152914.8|152784.8|153196.9|153101.8|152626.1|152514.3|10592
1611655200000|2021-01-26 10:00:00|152912.7|152782.7|152971.6|152881.6|153222.9|153132.9|152825.7|152735.7|10047
1611658800000|2021-01-26 11:00:00|152974.2|152884.2|152273.8|152143.8|153010|152920|152092.7|152002.7|10544
1611662400000|2021-01-26 12:00:00|152273.7|152143.7|151679.5|151589.5|152277.2|152154.5|151344.4|151243.2|10497
1611666000000|2021-01-26 13:00:00|151678|151588|151350.2|151260.2|151771.9|151681.9|151299.9|151209.9|9796
1611669600000|2021-01-26 14:00:00|151348.3|151258.3|150912.7|150782.7|151353.4|151263.4|150677.6|150587.6|11283
1611673200000|2021-01-26 15:00:00|150924.1|150794.1|150707.2|150617.2|150982.8|150875.8|150513.2|150423.2|11239
1611676800000|2021-01-26 16:00:00|150701.8|150611.8|151156.1|151066.1|151371.6|151279.4|150638.1|150543|11440
1611680400000|2021-01-26 17:00:00|151153|151063|151234.4|151104.4|151323.1|151214.8|150928.3|150833.3|10050
1611684000000|2021-01-26 18:00:00|151238.9|151108.9|150833.4|150743.4|151254.1|151124.1|150794.4|150704.4|9424
1611687600000|2021-01-26 19:00:00|150830.9|150740.9|150778.5|150688.5|150886.1|150766.1|150682.3|150570.6|9533
1611691200000|2021-01-26 20:00:00|150800.8|150670.8|150692.2|150602.2|150827.8|150737.8|150585|150480.6|9239
1611694800000|2021-01-26 21:00:00|150692.6|150602.6|150812.8|150570.8|150842.1|150643.3|150578.6|150448.6|4997
1611698400000|2021-01-26 22:00:00|150807.4|150565.4|150744.6|150502.6|150822.3|150580.3|150559|150317|2193
1611702000000|2021-01-26 23:00:00|150779|150537|150700.2|150458.2|150925.5|150683.5|150512.9|150270.9|6415
1611705600000|2021-01-27 00:00:00|150656.6|150414.6|150491.9|150361.9|150753.3|150541.7|150450.7|150222.1|6053
1611709200000|2021-01-27 01:00:00|150517.5|150387.5|150676.7|150434.7|150793.3|150551.3|150450.5|150208.5|7079
1611712800000|2021-01-27 02:00:00|150677.3|150435.3|150808.5|150566.5|150985.9|150743.9|150619.7|150377.7|9248
1611716400000|2021-01-27 03:00:00|150809.4|150567.4|150956|150748.6|150983|150813.4|150685.6|150443.6|5205
1611720000000|2021-01-27 04:00:00|150953.4|150717.9|150917.5|150787.5|151012.2|150836.5|150832.5|150625.6|4957
1611723600000|2021-01-27 05:00:00|150914.8|150784.8|150877.9|150747.9|151000.4|150855.8|150874.3|150740|4287
1611727200000|2021-01-27 06:00:00|150882|150752|150954.5|150824.5|150986.5|150856.5|150688.5|150558.5|5523
1611730800000|2021-01-27 07:00:00|150965.9|150835.9|150679|150549|151366.2|151236.2|150651.4|150521.4|9628
1611734400000|2021-01-27 08:00:00|150677.1|150547.1|151137.6|151047.6|151238.1|151121.6|150677.1|150547.1|11510
1611738000000|2021-01-27 09:00:00|151137.9|151047.9|151071.9|150981.9|151408.6|151295.7|150547.1|150457.1|10955
1611741600000|2021-01-27 10:00:00|151072|150982|151753.6|151623.6|151968.1|151862.2|151070.8|150980.8|9722
1611745200000|2021-01-27 11:00:00|151750.9|151620.9|152249.5|152159.5|152494.7|152404.7|151690|151593.2|10399
1611748800000|2021-01-27 12:00:00|152254.4|152164.4|152224.2|152134.2|152454.4|152364.4|151966.9|151863|10914
1611752400000|2021-01-27 13:00:00|152221.8|152131.8|152225.2|152135.2|152700.3|152600|151965.8|151875.8|11129
1611756000000|2021-01-27 14:00:00|152224|152134|152774.7|152684.7|153328.1|153198.1|152006.3|151916.3|10115
1611759600000|2021-01-27 15:00:00|152784.3|152694.3|152090|152000|152840.1|152750.1|151986.6|151896.6|9556
1611763200000|2021-01-27 16:00:00|152090.7|152000.7|152268|152138|152323.9|152193.9|151864.1|151774.1|11095
1611766800000|2021-01-27 17:00:00|152262.1|152132.1|152038.4|151948.4|152314.3|152216.3|151933.6|151836.6|11042
1611770400000|2021-01-27 18:00:00|152039|151949|152056.4|151814.4|152328.7|152238.7|151904.3|151769.6|10453
1611774000000|2021-01-27 19:00:00|152053.3|151811.3|152429.4|152299.4|152527.7|152413|151862.9|151698.9|11923
1611777600000|2021-01-27 20:00:00|152430.2|152300.2|152735.8|152605.8|153025.6|152895.6|152307.9|152192.9|11696
1611781200000|2021-01-27 21:00:00|152722.9|152592.9|152893.7|152651.7|152961.6|152839|152664.6|152479.5|6110
1611784800000|2021-01-27 22:00:00|152878.9|152636.9|152694.2|152452.2|152891.9|152649.9|152592.1|152350.1|1567
1611788400000|2021-01-27 23:00:00|152711.7|152469.7|152954.4|152824.4|153054.1|152877.5|152682.2|152440.2|7435
1611792000000|2021-01-28 00:00:00|152954.2|152824.2|153245.4|153003.4|153378|153210.6|152891.6|152692.7|7181
1611795600000|2021-01-28 01:00:00|153243.8|153007.5|152783.9|152541.9|153287.3|153076.6|152623.6|152410.5|7089
1611799200000|2021-01-28 02:00:00|152784.1|152542.1|153087.4|152845.4|153123.9|152911.8|152736.8|152501.3|7247
1611802800000|2021-01-28 03:00:00|153092.8|152850.8|153034.6|152792.6|153170.6|152967.2|152791.8|152576.2|7713
1611806400000|2021-01-28 04:00:00|153038.2|152796.2|153139.6|152915.3|153215.2|152991.8|152979.5|152737.5|7184
1611810000000|2021-01-28 05:00:00|153133.4|152919.8|152836.3|152706.3|153172.5|153033.9|152796.2|152590.2|6387
1611813600000|2021-01-28 06:00:00|152883|152674.8|152945.3|152815.3|153238.3|153077.6|152797|152632.5|8196
1611817200000|2021-01-28 07:00:00|152939.6|152809.6|153423.6|153293.6|153866.1|153736.1|152912.2|152782.2|10219
1611820800000|2021-01-28 08:00:00|153414.8|153284.8|153718.7|153628.7|153811.8|153721.8|152972.9|152842.9|11922
1611824400000|2021-01-28 09:00:00|153717.9|153627.9|152664.1|152534.1|153719.8|153629.8|152654.8|152524.8|11413
1611828000000|2021-01-28 10:00:00|152657.5|152527.5|152197.9|152067.9|152860.8|152738.7|152032.8|151942.8|10320
1611831600000|2021-01-28 11:00:00|152201.5|152071.5|152445.7|152355.7|152501.5|152411.5|152002.7|151912.7|10938
1611835200000|2021-01-28 12:00:00|152444.9|152354.9|152416.6|152326.6|152599|152509|152303.1|152199.8|11281
1611838800000|2021-01-28 13:00:00|152411.1|152321.1|151372.1|151242.1|152670.7|152580.7|151298.9|151168.9|11537
1611842400000|2021-01-28 14:00:00|151390.2|151260.2|151470|151340|151834.1|151721.3|151068.4|150957.2|10053
1611846000000|2021-01-28 15:00:00|151466.8|151336.8|151495.2|151405.2|151650.1|151532.4|151127.9|151037.9|11022
1611849600000|2021-01-28 16:00:00|151497.1|151407.1|150994.5|150904.5|151585.4|151488.5|150959.6|150869.6|11050
1611853200000|2021-01-28 17:00:00|150998|150908|150912.9|150782.9|151145|151036.6|150903.1|150773.1|10817
1611856800000|2021-01-28 18:00:00|150913.7|150783.7|150737.4|150607.4|151163.1|151046.5|150622.3|150501.3|10484
1611860400000|2021-01-28 19:00:00|150738.8|150608.8|150876.9|150746.9|150996.1|150884.2|150612|150522|10076
1611864000000|2021-01-28 20:00:00|150877.6|150747.6|151017.2|150887.2|151171.6|151019.3|150738.9|150608.9|10412
1611867600000|2021-01-28 21:00:00|151016.6|150886.6|152216.1|151974.1|152279|152048.6|150957.7|150827.7|6788
1611871200000|2021-01-28 22:00:00|152213|151971|152093.9|151851.9|152308|152066|151803.7|151561.7|3468
1611874800000|2021-01-28 23:00:00|152084.2|151842.2|152150.9|152020.9|152240|152052.6|151629.3|151387.3|10490
1611878400000|2021-01-29 00:00:00|152191.6|151967.6|152134.9|152004.9|152219.2|152076|152099.5|151902.7|9557
1611882000000|2021-01-29 01:00:00|152135|152005|152187|152057|152233|152074.8|152037.5|151883.1|6954
1611885600000|2021-01-29 02:00:00|152186.6|152056.6|152387.3|152257.3|152435.1|152305.1|152133.9|151948.8|5345
1611889200000|2021-01-29 03:00:00|152387.8|152257.8|152815.7|152685.7|152834.6|152685.7|152359.9|152245.2|6172
1611892800000|2021-01-29 04:00:00|152815.9|152685.9|152752.7|152622.7|153000.1|152853.5|152718.3|152552.6|5577
1611896400000|2021-01-29 05:00:00|152753.5|152623.5|152707.7|152465.7|152964.8|152834.8|152638.5|152396.5|7212
1611900000000|2021-01-29 06:00:00|152712.3|152470.3|152173.4|152043.4|152850.7|152626.2|152108.2|151959.5|8044
1611903600000|2021-01-29 07:00:00|152165.3|152035.3|151712.7|151622.7|152348|152236.9|151699.5|151584.4|9586
1611907200000|2021-01-29 08:00:00|151714.1|151624.1|151415.6|151325.6|152150.6|152032.3|151354.5|151224.5|8775
1611910800000|2021-01-29 09:00:00|151421.5|151331.5|151416|151326|151608.6|151518.6|151021.5|150803.8|8524
1611914400000|2021-01-29 10:00:00|151415.7|151325.7|150907.2|150817.2|151584.2|151494.2|150869|150779|9949
1611918000000|2021-01-29 11:00:00|150914.7|150824.7|150647.9|150430.9|151036.7|150946.7|150228.7|150138.7|10682
1611921600000|2021-01-29 12:00:00|150644.6|150427.6|150726.6|150636.6|150726.6|150636.6|149959.9|149869.9|11103
1611925200000|2021-01-29 13:00:00|150727.1|150637.1|150034.4|149944.4|151544.7|151454.7|149565.3|149466.9|12330
1611928800000|2021-01-29 14:00:00|150035|149945|150381.3|150251.3|150849.8|150741.5|149845.3|149755.3|10591
1611932400000|2021-01-29 15:00:00|150377.1|150247.1|150641.7|150551.7|151180.7|151090.7|150156.2|150066.2|9901
1611936000000|2021-01-29 16:00:00|150644.8|150554.8|151535.6|151405.6|151547.1|151450.6|150529.8|150439.8|11421
1611939600000|2021-01-29 17:00:00|151536.2|151406.2|152036.4|151946.4|152518|152368.7|151469.3|151379.3|10671
1611943200000|2021-01-29 18:00:00|152034.1|151944.1|151425.9|151295.9|152131.6|152001.6|151257.2|151167.2|10854
1611946800000|2021-01-29 19:00:00|151424.7|151294.7|151489|151359|151496.2|151366.2|151117.7|151026.7|10339
1611950400000|2021-01-29 20:00:00|151489.8|151359.8|151293.4|151163.4|151643.3|151475.3|151164.5|151034.5|9326
1611954000000|2021-01-29 21:00:00|151290.7|151160.7|151818.2|151576.2|151999|151757|151283.3|151153.3|4200
1612126800000|2021-01-31 21:00:00|151868.9|151571.9|152020.7|151723.7|152350.5|152053.5|151687.3|151390.3|275
1612130400000|2021-01-31 22:00:00|152046.4|151749.4|152042.7|151800.7|152329.7|152032.7|151890.8|151648.8|1502
1612134000000|2021-01-31 23:00:00|152004.8|151762.8|151997.2|151755.2|152371.7|152129.7|151760.8|151518.8|4360
1612137600000|2021-02-01 00:00:00|151996.4|151754.4|151482.2|151240.2|152022|151780|151461.5|151240.2|8561
1612141200000|2021-02-01 01:00:00|151483.6|151241.6|151355.3|151126.8|151680.1|151489.7|151263.2|151109.5|6873
1612144800000|2021-02-01 02:00:00|151356.3|151124.3|151323.4|151193.4|151434.4|151249.4|151138.9|150953.9|6159
1612148400000|2021-02-01 03:00:00|151322.6|151192.6|151223|151093|151374.4|151222.7|151117.1|150939.6|5818
1612152000000|2021-02-01 04:00:00|151226.9|151096.9|151157.8|151027.8|151302.7|151138.7|151125|150941|5559
1612155600000|2021-02-01 05:00:00|151153.7|151023.7|151053.1|150923.1|151230|151105.4|150959.5|150798.8|6564
1612159200000|2021-02-01 06:00:00|151091.1|150890.1|151005.7|150875.7|151349|151219|150947.9|150817.9|6646
1612162800000|2021-02-01 07:00:00|151046.9|150839.2|150764.4|150634.4|151204.3|151074.3|150283.3|150153.3|9346
1612166400000|2021-02-01 08:00:00|150762.5|150632.5|151124.2|150994.2|151211.5|151119.3|150642|150519.7|9635
1612170000000|2021-02-01 09:00:00|151123.4|150993.4|150791.8|150701.8|151259|151169|150579.5|150484.8|11292
1612173600000|2021-02-01 10:00:00|150792.3|150702.3|150860.9|150770.9|151395|151305|150789.9|150699.9|10966
1612177200000|2021-02-01 11:00:00|150859.9|150769.9|150407.7|150317.7|151059.5|150957.7|150101.9|149984.3|10873
1612180800000|2021-02-01 12:00:00|150410.5|150320.5|150311.5|150221.5|150411.5|150321.5|149756.8|149666.8|11034
1612184400000|2021-02-01 13:00:00|150316.3|150226.3|150002.3|149872.3|150569.4|150479.4|149729|149639|11364
1612188000000|2021-02-01 14:00:00|149997.2|149867.2|150535.1|150405.1|150819.8|150729.8|149928.2|149838.2|9359
1612191600000|2021-02-01 15:00:00|150541|150411|150775.8|150685.8|150825.2|150735.2|150103.3|150013.3|11776
1612195200000|2021-02-01 16:00:00|150777.1|150687.1|150503.5|150373.5|150905.7|150815.7|150264.3|150148.4|11907
1612198800000|2021-02-01 17:00:00|150501.6|150371.6|150779.6|150689.6|150863.2|150773.2|150325.2|150235.2|10145
1612202400000|2021-02-01 18:00:00|150779|150689|150746.8|150616.8|150931.1|150841.1|150463.8|150333.8|8400
1612206000000|2021-02-01 19:00:00|150747.5|150617.5|150371|150241|150814.8|150687.5|150363.4|150233.4|7721
1612209600000|2021-02-01 20:00:00|150388.6|150258.6|150563|150433|150806.4|150695.5|150378.5|150248.5|8982
1612213200000|2021-02-01 21:00:00|150562.2|150432.2|150804.7|150562.7|150979.2|150853.3|150562.2|150432.2|5079
1612216800000|2021-02-01 22:00:00|150814.7|150572.7|150856.3|150614.3|150877.6|150635.6|150632.5|150390.5|1201
1612220400000|2021-02-01 23:00:00|150766.8|150524.8|150737.8|150512.1|150874.9|150632.9|150643.3|150447.8|6013
1612224000000|2021-02-02 00:00:00|150737|150518.5|150730.8|150600.8|150869.3|150633.9|150652.5|150448.4|5601
1612227600000|2021-02-02 01:00:00|150731.6|150601.6|150184.8|150054.8|150733.8|150603.8|150134.7|150025.3|5106
1612231200000|2021-02-02 02:00:00|150184|150054|150037.9|149947.9|150191.1|150080.3|150033.2|149913.2|4047
1612234800000|2021-02-02 03:00:00|150051.4|149961.4|150373.3|150131.3|150410.2|150199.9|149946|149852.4|5368
1612238400000|2021-02-02 04:00:00|150370|150128|150279.1|150067.5|150467.6|150304.1|150174|149978.4|6152
1612242000000|2021-02-02 05:00:00|150278.1|150066.6|150003.8|149873.8|150333.3|150185.2|149970.9|149840.9|6535
1612245600000|2021-02-02 06:00:00|150006.6|149876.6|150402.5|150168.9|150673.7|150503|149985.9|149855.9|7109
1612249200000|2021-02-02 07:00:00|150399.9|150168.7|149799.1|149669.1|150623.4|150502.1|149592.2|149502.2|9429
1612252800000|2021-02-02 08:00:00|149795.1|149665.1|149459.9|149369.9|149916.3|149800.8|148986.6|148856.6|10457
1612256400000|2021-02-02 09:00:00|149460.1|149370.1|149673.1|149583.1|149679.2|149589.2|149112.2|149022.2|10113
1612260000000|2021-02-02 10:00:00|149666.7|149576.7|149673.1|149583.1|149923.6|149833.6|149327.5|149237.5|10209
1612263600000|2021-02-02 11:00:00|149671.1|149581.1|149932.1|149842.1|150132.5|150018.5|149600.8|149510.8|10714
1612267200000|2021-02-02 12:00:00|149931|149841|149830.1|149740.1|150192.6|150102.6|149680|149590|10165
1612270800000|2021-02-02 13:00:00|149829.7|149739.7|149919.6|149829.6|150155.6|150065.6|149489.9|149399.9|10932
1612274400000|2021-02-02 14:00:00|149920.5|149830.5|150512.3|150382.3|150641.3|150551.3|149792.2|149702.2|10546
1612278000000|2021-02-02 15:00:00|150506.9|150376.9|150015.8|149925.8|150537.5|150447.5|149905.6|149815.6|11819
1612281600000|2021-02-02 16:00:00|150018.5|149928.5|149823.3|149733.3|150046.6|149956.6|149594.2|149504.2|11345
1612285200000|2021-02-02 17:00:00|149824.7|149734.7|149900.9|149810.9|149954.2|149863|149710.7|149587.6|11294
1612288800000|2021-02-02 18:00:00|149901.1|149811.1|149928.4|149798.4|149944.4|149840.6|149621.9|149513.9|11269
1612292400000|2021-02-02 19:00:00|149928.6|149798.6|149770.8|149680.8|149940.5|149840|149744.4|149645.1|11191
1612296000000|2021-02-02 20:00:00|149800.1|149670.1|149737.2|149607.2|149960.1|149854|149663.4|149533.4|8109
1612299600000|2021-02-02 21:00:00|149740.6|149610.6|149762.9|149520.9|149927.9|149797.9|149621.5|149436.1|5740
1612303200000|2021-02-02 22:00:00|149782.7|149540.7|149800.7|149558.7|149853.5|149611.5|149535|149293|1267
1612306800000|2021-02-02 23:00:00|149737.9|149495.9|149670.9|149540.9|149889.2|149672.5|149603.3|149404.5|5873
1612310400000|2021-02-03 00:00:00|149670.1|149540.1|149528.5|149326.1|149785|149593.6|149322.8|149144.5|6569
1612314000000|2021-02-03 01:00:00|149492.9|149362.9|149376.7|149246.7|149566.7|149406|149306|149173.6|6638
1612317600000|2021-02-03 02:00:00|149375.5|149245.5|149404|149274|149600.7|149413.7|149334.6|149204.6|6263
1612321200000|2021-02-03 03:00:00|149403.8|149273.8|149457.1|149327.1|149502.9|149392.3|149387.3|149272.8|5082
1612324800000|2021-02-03 04:00:00|149459|149329|149426.7|149296.7|149540|149371.3|149386|149232.5|4238
1612328400000|2021-02-03 05:00:00|149426.4|149296.4|149513.2|149383.2|149521.4|149408|149372.6|149237.1|4170
1612332000000|2021-02-03 06:00:00|149512.1|149382.1|149465|149335|149746|149616|149455|149325|5664
1612335600000|2021-02-03 07:00:00|149464|149334|149563.4|149473.4|149777.6|149671.2|149081.5|148966.4|9416
1612339200000|2021-02-03 08:00:00|149566.7|149476.7|149745.7|149615.7|149757.9|149639.4|149174|149079.6|9965
1612342800000|2021-02-03 09:00:00|149743.6|149613.6|149797.5|149707.5|150293.5|150180.3|149615.1|149525.1|10346
1612346400000|2021-02-03 10:00:00|149795.2|149705.2|149759|149669|150016|149926|149659.5|149569.5|9704
1612350000000|2021-02-03 11:00:00|149757.5|149667.5|149363.4|149273.4|149908.1|149818.1|149323.2|149233.2|8204
1612353600000|2021-02-03 12:00:00|149362|149272|149411.9|149281.9|149729.6|149639.6|148904.1|148793.1|10392
1612357200000|2021-02-03 13:00:00|149412.5|149282.5|149286.6|149156.6|149493.7|149394.5|149143.9|149053.9|10096
1612360800000|2021-02-03 14:00:00|149289.3|149159.3|149576.6|149446.6|149777.7|149687.7|149184|149069.7|9389
1612364400000|2021-02-03 15:00:00|149580.1|149450.1|149875.7|149785.7|150092.9|149982.6|149436|149329|11669
1612368000000|2021-02-03 16:00:00|149866.8|149776.8|149476.3|149346.3|149882|149789|149391.8|149301.8|10854
1612371600000|2021-02-03 17:00:00|149473.3|149343.3|149503|149373|149590.6|149500.6|149395.8|149294|10358
1612375200000|2021-02-03 18:00:00|149506.1|149376.1|149611.2|149481.2|149714.7|149624.7|149466.9|149362.5|8690
1612378800000|2021-02-03 19:00:00|149610.9|149480.9|149665.3|149535.3|149723.8|149617.5|149455.1|149329.6|8610
1612382400000|2021-02-03 20:00:00|149664|149534|149644.6|149514.6|149685.2|149556.2|149460.2|149348|8569
1612386000000|2021-02-03 21:00:00|149653.5|149523.5|149543|149301|149670.3|149540.3|149466.6|149300.7|4017
1612389600000|2021-02-03 22:00:00|149581.5|149339.5|149604.8|149362.8|149721|149479|149549.1|149307.1|1558
1612393200000|2021-02-03 23:00:00|149597.7|149355.7|149583|149341|149666.8|149486.2|149486|149278.5|2543
1612396800000|2021-02-04 00:00:00|149590.9|149348.9|149594.5|149365.8|149665.7|149439.1|149459|149294|5495
1612400400000|2021-02-04 01:00:00|149595.5|149353.5|149471.2|149341.2|149667.4|149430.2|149428|149292|4804
1612404000000|2021-02-04 02:00:00|149477.8|149347.8|149464.3|149334.3|149619.8|149429.4|149413.2|149246|5030
1612407600000|2021-02-04 03:00:00|149464.7|149334.7|149808.3|149601.1|149842.6|149669.8|149414.6|149264.2|4968
1612411200000|2021-02-04 04:00:00|149770.1|149640.1|149861.3|149731.3|149928.9|149792.5|149737.7|149579.9|4613
1612414800000|2021-02-04 05:00:00|149863.4|149733.4|150002.6|149872.6|150136.7|149965.2|149826.4|149650.7|5519
1612418400000|2021-02-04 06:00:00|150002.5|149872.5|150056.2|149926.2|150255|150125|149979.6|149848.3|6900
1612422000000|2021-02-04 07:00:00|150047.2|149917.2|149902|149812|150451.9|150347.5|149868.7|149757.1|9118
1612425600000|2021-02-04 08:00:00|149902.4|149812.4|149519.3|149429.3|149933.9|149820.1|149486.4|149396.4|10701
1612429200000|2021-02-04 09:00:00|149519.1|149429.1|149930.8|149800.8|150047.8|149950.4|149482.6|149389.3|9585
1612432800000|2021-02-04 10:00:00|149931.1|149801.1|150382.2|150252.2|150386.3|150256.3|149406.8|149316.8|9855
1612436400000|2021-02-04 11:00:00|150382.5|150252.5|150768.1|150678.1|150808.8|150718.8|149958.7|149860.4|10258
1612440000000|2021-02-04 12:00:00|150767.9|150677.9|150574|150484|150819.8|150729.8|150300.7|150200.2|10816
1612443600000|2021-02-04 13:00:00|150576.3|150486.3|150560.5|150430.5|150592.5|150500.5|150234.1|150105.3|9377
1612447200000|2021-02-04 14:00:00|150571.2|150441.2|150832|150702|151325.8|151195.8|150470.2|150340.2|9153
1612450800000|2021-02-04 15:00:00|150838.3|150708.3|150915|150785|151266.7|151136.7|150427.6|150297.6|10717
1612454400000|2021-02-04 16:00:00|150906.5|150776.5|150673.1|150543.1|150924.8|150794.8|150441.5|150311.5|9934
1612458000000|2021-02-04 17:00:00|150673.7|150543.7|150345.5|150215.5|150715.5|150585.5|150287.8|150193.9|9137
1612461600000|2021-02-04 18:00:00|150343.5|150213.5|150266.8|150136.8|150372.4|150242.4|150077.3|149947.3|8448
1612465200000|2021-02-04 19:00:00|150270|150140|150200.6|150070.6|150411.4|150281.4|150181|150051|8859
1612468800000|2021-02-04 20:00:00|150199.7|150069.7|150162.1|150032.1|150332.1|150202.1|150097.1|149967.1|8996
1612472400000|2021-02-04 21:00:00|150161.6|150031.6|150179.5|149937.5|150299|150129.5|150004.6|149874.6|5092
1612476000000|2021-02-04 22:00:00|150163.4|149921.4|150151.6|149909.6|150282.5|150040.5|149870|149628|3388
1612479600000|2021-02-04 23:00:00|150148.7|149906.7|150104.3|149879.3|150281.8|150039.8|150082.4|149840.9|5909
1612483200000|2021-02-05 00:00:00|150102.4|149868.6|150156.1|150026.1|150289|150054.9|150017|149842|5784
1612486800000|2021-02-05 01:00:00|150141.3|150011.3|150247.6|150117.6|150519.5|150277.5|150098|149967|6261
1612490400000|2021-02-05 02:00:00|150233.7|150103.7|150363|150233|150459.5|150249|150039.5|149909.5|5720
1612494000000|2021-02-05 03:00:00|150329.6|150199.6|150290.8|150160.8|150484|150285.9|150201.7|150071.7|7225
1612497600000|2021-02-05 04:00:00|150316.2|150186.2|150249|150119|150444.5|150270.1|150169.4|150039.4|5880
1612501200000|2021-02-05 05:00:00|150245.8|150115.8|150017.6|149887.6|150392|150262|149978|149848|6359
1612504800000|2021-02-05 06:00:00|150018.9|149888.9|149882|149752|150040|149910|149757.5|149627.5|5583
1612508400000|2021-02-05 07:00:00|149904.7|149774.7|149721.2|149631.2|149998.3|149868.3|149554.4|149450.6|8331
1612512000000|2021-02-05 08:00:00|149720.5|149630.5|149318|149228|149741|149633.3|149142.2|149036.9|10773
1612515600000|2021-02-05 09:00:00|149315.9|149225.9|149583.3|149493.3|149675.2|149585.2|149162|149072|9375
1612519200000|2021-02-05 10:00:00|149583.7|149493.7|149598.9|149508.9|149873.5|149783.5|149568.4|149478.4|8987
1612522800000|2021-02-05 11:00:00|149599.7|149509.7|149524.8|149434.8|149823.4|149733.4|149503.4|149413.4|8896
1612526400000|2021-02-05 12:00:00|149523.5|149433.5|149692.8|149602.8|149761.3|149671.3|149507.8|149417.8|8970
1612530000000|2021-02-05 13:00:00|149689.5|149599.5|149658.1|149528.1|149887.3|149761.1|148965.5|148840.4|10574
1612533600000|2021-02-05 14:00:00|149663.7|149533.7|149264.5|149134.5|149763|149630|149039|148909|9760
1612537200000|2021-02-05 15:00:00|149262.7|149132.7|148998.3|148868.3|149372.1|149242.1|148802.8|148672.8|11074
1612540800000|2021-02-05 16:00:00|148994.1|148864.1|148955.5|148825.5|149105.7|148975.7|148811|148681|11141
1612544400000|2021-02-05 17:00:00|148958.4|148828.4|148458|148328|149032.3|148902.3|148458|148328|10968
1612548000000|2021-02-05 18:00:00|148453.5|148323.5|148617|148487|148684.1|148554.1|148374.3|148263|9282
1612551600000|2021-02-05 19:00:00|148615.6|148485.6|148578.6|148448.6|148772.8|148626.7|148424.3|148294.3|9081
1612555200000|2021-02-05 20:00:00|148581.5|148451.5|148428.8|148298.8|148635.5|148500.7|148385.2|148254.4|7870
1612558800000|2021-02-05 21:00:00|148425.6|148295.6|148555.2|148313.2|148622.3|148393.1|148315.4|148145.6|4455
1612731600000|2021-02-07 21:00:00|149348.1|149051.1|149611|149314|149616.7|149319.7|149319|149022|542
1612735200000|2021-02-07 22:00:00|149647.6|149350.6|149389.4|149147.4|149650.4|149353.4|149389.4|149107.5|2831
1612738800000|2021-02-07 23:00:00|149379.5|149137.5|149272.7|149142.7|149394.8|149225|149157.1|148937|4537
1612742400000|2021-02-08 00:00:00|149272.9|149142.9|149074.8|148944.8|149319.3|149175.7|149033.9|148903.9|3204
1612746000000|2021-02-08 01:00:00|149075.4|148945.4|148612.7|148395.1|149079.1|148949.1|148495.7|148311|5049
1612749600000|2021-02-08 02:00:00|148613.4|148395.3|148945.1|148703.1|149163|148921|148566.9|148373.4|6249
1612753200000|2021-02-08 03:00:00|148939.1|148697.1|149020.3|148778.3|149137.1|148895.1|148837.7|148595.7|6790
1612756800000|2021-02-08 04:00:00|149018|148776|148725.1|148595.1|149088.1|148846.1|148677.2|148487.8|5632
1612760400000|2021-02-08 05:00:00|148726.5|148596.5|148705.3|148575.3|148799.1|148638.4|148683.6|148512|3859
1612764000000|2021-02-08 06:00:00|148706.3|148576.3|148838.3|148708.3|148943.9|148813.9|148678.2|148548.2|8125
1612767600000|2021-02-08 07:00:00|148842.1|148712.1|149224.3|149094.3|149240|149110|148614.4|148484.4|9122
1612771200000|2021-02-08 08:00:00|149224.5|149094.5|149332.2|149202.2|149737.2|149647.2|148871.8|148759|10268
1612774800000|2021-02-08 09:00:00|149330.4|149200.4|149143.8|149013.8|149646.1|149516.1|149052|148943.7|9895
1612778400000|2021-02-08 10:00:00|149144.4|149014.4|149586.3|149456.3|149879.6|149749.6|149065.2|148958.2|9407
1612782000000|2021-02-08 11:00:00|149587.5|149457.5|149970.2|149880.2|150195.3|150065.3|149407.3|149277.3|10002
1612785600000|2021-02-08 12:00:00|149969.5|149879.5|149464.5|149334.5|150024.8|149925|149438.1|149308.1|9700
1612789200000|2021-02-08 13:00:00|149461.5|149331.5|149249.2|149119.2|149651.7|149521.7|149146.9|149016.9|10192
1612792800000|2021-02-08 14:00:00|149248.8|149118.8|148713.6|148583.6|149343.1|149213.1|148625.9|148502.5|9293
1612796400000|2021-02-08 15:00:00|148713.7|148583.7|148691.5|148561.5|148784.2|148654.2|148422.9|148300.7|11242
1612800000000|2021-02-08 16:00:00|148683.1|148553.1|148882.9|148752.9|149125.5|148995.5|148537.6|148407.6|11524
1612803600000|2021-02-08 17:00:00|148880.5|148750.5|148823.8|148693.8|148938.8|148808.8|148666.7|148536.7|11765
1612807200000|2021-02-08 18:00:00|148824.9|148694.9|149049.1|148919.1|149112|148982|148712|148582|9709
1612810800000|2021-02-08 19:00:00|149049.2|148919.2|148738.5|148608.5|149076.7|148946.7|148702|148572|9631
1612814400000|2021-02-08 20:00:00|148737.7|148607.7|148752.4|148622.4|148977|148847|148621.4|148464.6|9339
1612818000000|2021-02-08 21:00:00|148750.1|148620.1|148887.2|148645.2|148979.6|148826|148708|148566.3|6197
1612821600000|2021-02-08 22:00:00|148910.6|148668.6|148784.8|148542.8|148949.4|148707.4|148667.3|148480.4|2295
1612825200000|2021-02-08 23:00:00|148795.6|148553.6|148660.3|148530.3|148950|148741.7|148594.6|148431.4|7134
1612828800000|2021-02-09 00:00:00|148662.5|148532.5|148598.7|148468.7|148876.8|148664.5|148540.3|148410.3|5677
1612832400000|2021-02-09 01:00:00|148596.4|148466.4|148569|148439|148644|148493.4|148545|148410.7|6426
1612836000000|2021-02-09 02:00:00|148569.9|148439.9|148295.3|148165.3|148587.6|148457.6|148288.8|148158.8|6198
1612839600000|2021-02-09 03:00:00|148303.7|148173.7|148197.5|148067.5|148534.3|148303|148082.4|147962.9|5086
1612843200000|2021-02-09 04:00:00|148192.9|148062.9|148166.3|148076.3|148247|148076.5|148115.1|147920.6|4797
1612846800000|2021-02-09 05:00:00|148163.6|148073.6|148227.2|148097.2|148279.5|148140.5|148113.5|147983.5|5337
1612850400000|2021-02-09 06:00:00|148227.7|148097.7|148490.4|148360.4|148585.3|148430.9|148123.3|147993.3|5642
1612854000000|2021-02-09 07:00:00|148499.5|148369.5|148519.4|148389.4|148744.8|148621.1|148244.9|148131.7|7526
1612857600000|2021-02-09 08:00:00|148513.8|148383.8|147802.6|147672.6|148619.2|148489.2|147733.4|147603.4|9943
1612861200000|2021-02-09 09:00:00|147796.8|147666.8|147804.8|147674.8|148135.3|148005.3|147694.7|147583|9488
1612864800000|2021-02-09 10:00:00|147805.5|147675.5|148179.5|148089.5|148229.1|148099.1|147789.7|147659.7|8771
1612868400000|2021-02-09 11:00:00|148176.4|148086.4|147908.7|147818.7|148427.7|148297.7|147785.7|147676.9|7936
1612872000000|2021-02-09 12:00:00|147909.1|147819.1|147894.7|147764.7|148069.7|147979.7|147623.7|147523.4|9419
1612875600000|2021-02-09 13:00:00|147890.1|147760.1|147683.2|147553.2|148295.5|148165.5|147661.3|147551.8|10396
1612879200000|2021-02-09 14:00:00|147682.4|147552.4|147862.9|147732.9|148113.4|147998.4|147670.7|147549.7|9847
1612882800000|2021-02-09 15:00:00|147852.9|147722.9|147621.8|147531.8|147993.2|147878.9|147448.5|147318.5|10460
1612886400000|2021-02-09 16:00:00|147614.9|147524.9|147743.8|147613.8|148017.5|147901.6|147610.2|147491.2|10386
1612890000000|2021-02-09 17:00:00|147746.3|147616.3|147750.2|147620.2|147787.4|147697.4|147635.2|147505.2|9100
1612893600000|2021-02-09 18:00:00|147753.8|147623.8|147687.2|147557.2|147958.5|147842.3|147635.6|147505.6|9374
1612897200000|2021-02-09 19:00:00|147687|147557|147294.1|147164.1|147753.4|147623.4|147244|147132.9|7856
1612900800000|2021-02-09 20:00:00|147285.7|147155.7|147393.2|147303.2|147430.8|147324.9|147230.7|147119.7|8683
1612904400000|2021-02-09 21:00:00|147391|147301|147408.9|147166.9|147509.2|147329.5|147310.6|147121|5047
1612908000000|2021-02-09 22:00:00|147413.1|147171.1|147307.8|147177.8|147622|147380|147306.9|147128.4|1302
1612911600000|2021-02-09 23:00:00|147307.9|147177.9|147309.7|147179.7|147534.9|147332|147272|147097.4|7144
1612915200000|2021-02-10 00:00:00|147309.6|147179.6|147394.8|147264.8|147484|147320.9|147300|147160|5482
1612918800000|2021-02-10 01:00:00|147394.3|147264.3|147402.3|147272.3|147502.2|147386.1|147357.3|147189.3|5412
1612922400000|2021-02-10 02:00:00|147399|147269|147341.5|147251.5|147506.7|147332.4|147282.6|147134.3|6633
1612926000000|2021-02-10 03:00:00|147361.9|147231.9|147173.2|147043.2|147387|147257|147133.7|147006.7|5038
1612929600000|2021-02-10 04:00:00|147168.9|147038.9|147197.1|147067.1|147308|147149.5|147144.7|147029.4|5144
1612933200000|2021-02-10 05:00:00|147196.3|147066.3|147268.5|147178.5|147294.5|147203.1|147178.1|147065.4|5014
1612936800000|2021-02-10 06:00:00|147261|147171|147309.8|147179.8|147442.2|147316.9|147217.6|147087.6|5263
1612940400000|2021-02-10 07:00:00|147307.4|147177.4|147125.8|147035.8|147458.2|147328.2|146943.2|146840.1|7730
1612944000000|2021-02-10 08:00:00|147128.8|147038.8|146688|146598|147534.5|147404.5|146523.9|146415.8|9664
1612947600000|2021-02-10 09:00:00|146687.5|146597.5|147297.3|147207.3|147347.8|147224.3|146620.4|146530.4|9853
1612951200000|2021-02-10 10:00:00|147297|147207|146910.9|146820.9|147411.4|147321.4|146841.1|146711.1|8880
1612954800000|2021-02-10 11:00:00|146910.7|146820.7|146834.4|146744.4|147126.1|147031.6|146727.2|146616.1|9191
1612958400000|2021-02-10 12:00:00|146834.1|146744.1|147336.6|147246.6|147478.2|147348.2|146816.7|146711.8|9066
1612962000000|2021-02-10 13:00:00|147336.9|147246.9|146910|146780|147350.4|147260.4|146716.6|146600.7|10321
1612965600000|2021-02-10 14:00:00|146904.5|146774.5|146957.2|146827.2|146998|146878.2|146425.1|146311.6|9441
1612969200000|2021-02-10 15:00:00|146956.2|146826.2|147037.7|146907.7|147362.5|147232.5|146704.7|146585.8|11404
1612972800000|2021-02-10 16:00:00|147030.3|146900.3|147278.5|147188.5|147322.1|147197.5|147011.9|146900.3|10819
1612976400000|2021-02-10 17:00:00|147277.8|147187.8|147365.7|147235.7|147533.3|147423.5|147267|147170.7|8947
1612980000000|2021-02-10 18:00:00|147366|147236|147504.6|147374.6|147717.5|147587.5|147264.1|147134.1|9395
1612983600000|2021-02-10 19:00:00|147500.7|147370.7|147439|147309|147670.8|147543.5|147400.6|147270.6|9915
1612987200000|2021-02-10 20:00:00|147440.1|147310.1|147513.1|147383.1|147665.4|147535.4|147366.3|147241.3|8912
1612990800000|2021-02-10 21:00:00|147509.3|147379.3|147657.6|147425.7|147738.7|147577.4|147506.3|147376.3|3804
1612994400000|2021-02-10 22:00:00|147668.8|147426.8|147530.4|147315|147695.2|147453.2|147469|147280.1|1548
1612998000000|2021-02-10 23:00:00|147543.4|147301.4|147650.2|147420.5|147693.2|147458.3|147471.1|147293.7|4403
1613001600000|2021-02-11 00:00:00|147674.4|147444.2|147673.5|147543.5|147733|147603|147537.2|147366|5223
1613005200000|2021-02-11 01:00:00|147671.9|147541.9|147644.3|147514.3|147715|147593.4|147608.2|147429.2|5516
1613008800000|2021-02-11 02:00:00|147644.4|147514.4|147536|147406|147702.3|147537.8|147511.8|147332.3|6787
1613012400000|2021-02-11 03:00:00|147538.2|147408.2|147420.9|147290.9|147683.7|147482.9|147407.3|147240|5922
1613016000000|2021-02-11 04:00:00|147421.6|147291.6|147311.6|147221.6|147453|147308.8|147303.8|147172.3|3115
1613019600000|2021-02-11 05:00:00|147312.5|147222.5|147294.4|147164.4|147361.2|147240.3|147203.9|147078.7|3947
1613023200000|2021-02-11 06:00:00|147295.9|147165.9|147289.8|147159.8|147524.1|147347.5|147211.3|147081.3|5332
1613026800000|2021-02-11 07:00:00|147280.3|147150.3|147179|147089|147293|147163|146921.9|146791.9|7550
1613030400000|2021-02-11 08:00:00|147173.2|147083.2|146912|146822|147191.9|147101.9|146761.9|146671.9|8135
1613034000000|2021-02-11 09:00:00|146911.9|146821.9|146741.2|146651.2|147069|146966.7|146517.6|146422.7|8061
1613037600000|2021-02-11 10:00:00|146740.9|146650.9|146739.6|146609.6|146823.2|146733.2|146534.3|146444.3|7798
1613041200000|2021-02-11 11:00:00|146734.2|146604.2|146401.8|146311.8|146784.6|146694.6|146365|146275|6780
1613044800000|2021-02-11 12:00:00|146406.3|146316.3|146389.5|146259.5|146522.8|146432.8|146308.6|146218.6|8205
1613048400000|2021-02-11 13:00:00|146390.7|146260.7|146309.3|146219.3|146391.4|146261.4|146118.6|146007.5|9242
1613052000000|2021-02-11 14:00:00|146309.5|146219.5|146462|146332|146633.1|146511.6|146177.4|146085.8|9706
1613055600000|2021-02-11 15:00:00|146459.3|146329.3|146372.6|146242.6|146625.3|146495.3|146165.2|146056.1|10065
1613059200000|2021-02-11 16:00:00|146369.5|146239.5|146461|146331|146544.3|146432|146239.8|146134.2|9850
1613062800000|2021-02-11 17:00:00|146460.6|146330.6|146485.3|146395.3|146774.3|146644.3|146410.8|146280.8|9581
1613066400000|2021-02-11 18:00:00|146485.5|146395.5|146487.3|146357.3|146632.1|146520|146398|146288|8987
1613070000000|2021-02-11 19:00:00|146487.6|146357.6|146334.9|146204.9|146529|146425.4|146311.8|146201.9|8444
1613073600000|2021-02-11 20:00:00|146335.5|146205.5|146288|146158|146348|146248.3|146184.6|146072.7|7472
1613077200000|2021-02-11 21:00:00|146288.4|146158.4|146404.1|146162.1|146433.2|146227.2|146230.8|146092.6|4187
1613080800000|2021-02-11 22:00:00|146425.6|146183.6|146391.3|146176.3|146515.5|146273.5|146216|145974|1247
1613084400000|2021-02-11 23:00:00|146319.7|146189.7|146317.7|146187.7|146400.5|146223|146288.8|146094|3591
1613088000000|2021-02-12 00:00:00|146318.2|146188.2|146280.7|146150.7|146347|146217|146244.4|146074.5|4069
1613091600000|2021-02-12 01:00:00|146279.1|146149.1|146310.7|146180.7|146382.4|146217.4|146269.5|146100.3|4703
1613095200000|2021-02-12 02:00:00|146310.4|146180.4|146452.9|146322.9|146511.9|146339.2|146293.4|146105.8|5051
1613098800000|2021-02-12 03:00:00|146455.7|146325.7|146407.6|146277.6|146503.6|146342.2|146366.3|146178.9|5847
1613102400000|2021-02-12 04:00:00|146407.8|146277.8|146443.1|146231.9|146501|146300.1|146353.5|146162.7|5403
1613106000000|2021-02-12 05:00:00|146443.8|146230.6|146462.8|146332.8|146508.8|146351.7|146366.1|146181.1|5535
1613109600000|2021-02-12 06:00:00|146468.7|146338.7|146440.8|146310.8|146727|146578.6|146273.4|146104|4614
1613113200000|2021-02-12 07:00:00|146436.8|146306.8|146766.2|146636.2|146776.6|146686.6|146315.1|146225.1|7992
1613116800000|2021-02-12 08:00:00|146766.3|146636.3|146981.7|146891.7|147008.9|146918.9|146500.2|146370.2|8843
1613120400000|2021-02-12 09:00:00|146980.9|146890.9|146733.8|146643.8|146982.8|146892.8|146710.9|146620.9|8313
1613124000000|2021-02-12 10:00:00|146735|146645|146421.6|146331.6|146824.3|146712.4|146279.6|146171.8|7322
1613127600000|2021-02-12 11:00:00|146424.3|146334.3|146515.2|146425.2|146881.6|146791.6|146421.4|146331.4|7510
1613131200000|2021-02-12 12:00:00|146513.3|146423.3|146564.5|146474.5|146628.2|146538.2|146378.7|146265.7|7586
1613134800000|2021-02-12 13:00:00|146564.2|146474.2|146576.1|146446.1|146843.9|146753.9|146366.3|146276.3|8786
1613138400000|2021-02-12 14:00:00|146584.3|146454.3|146379.9|146249.9|146793.3|146670.6|146338.8|146203|8895
1613142000000|2021-02-12 15:00:00|146377.2|146247.2|145619.3|145529.3|146398.3|146247.2|145593.2|145483.7|9560
1613145600000|2021-02-12 16:00:00|145618.9|145528.9|145361.6|145271.6|145770.6|145621.1|145267.3|145162.9|8891
1613149200000|2021-02-12 17:00:00|145353.7|145263.7|145588.9|145458.9|145634.4|145519.2|145345.9|145251.4|8625
1613152800000|2021-02-12 18:00:00|145589.7|145459.7|145668.9|145578.9|145811.9|145681.9|145478.5|145348.5|7992
1613156400000|2021-02-12 19:00:00|145673.7|145583.7|145820.4|145690.4|145873.1|145743.1|145583|145475.1|8866
1613160000000|2021-02-12 20:00:00|145816.5|145686.5|145634.5|145504.5|145829.5|145718.8|145526.9|145396.9|7603
1613163600000|2021-02-12 21:00:00|145635.3|145505.3|145576.5|145334.5|145676.5|145546.5|145454.8|145298.3|3293
1613336400000|2021-02-14 21:00:00|145622|145325|145641.3|145344.3|145723|145426|145597.5|145300.5|101
1613340000000|2021-02-14 22:00:00|145643.3|145346.3|145595.8|145353.8|145759.6|145517.6|145423.3|145181.3|1087
1613343600000|2021-02-14 23:00:00|145595.6|145353.6|145574.5|145358|145628.5|145446.3|145508.2|145304.4|3349
1613347200000|2021-02-15 00:00:00|145566.2|145357.9|145384.1|145254.1|145592|145427.8|145305.9|145123|4061
1613350800000|2021-02-15 01:00:00|145383.2|145253.2|145348.1|145218.1|145444.4|145310.4|145323.5|145211.4|4289
1613354400000|2021-02-15 02:00:00|145348|145218|145209.6|145079.6|145358|145228|145156.3|145040.4|4396
1613358000000|2021-02-15 03:00:00|145212.2|145082.2|145120.2|145030.2|145214.7|145102.3|145108.8|145001.3|3284
1613361600000|2021-02-15 04:00:00|145124.2|145034.2|145050.4|144920.4|145258.6|145093.9|144989.6|144850.9|4320
1613365200000|2021-02-15 05:00:00|145049.7|144919.7|144915.1|144785.1|145058.2|144945.2|144895.4|144777.1|3938
1613368800000|2021-02-15 06:00:00|144912|144782|144952.3|144822.3|144995.9|144865.9|144635.8|144505.8|5698
1613372400000|2021-02-15 07:00:00|144948|144818|144940.9|144850.9|145266.9|145136.9|144740|144610|7470
1613376000000|2021-02-15 08:00:00|144939.7|144849.7|144420.1|144330.1|144958.8|144868.8|144201.3|144104.5|8426
1613379600000|2021-02-15 09:00:00|144419.6|144329.6|144337.7|144247.7|144546|144456|144261.1|144131.1|7609
1613383200000|2021-02-15 10:00:00|144339.9|144249.9|144707.9|144617.9|144777|144658.6|144257.6|144167.6|7457
1613386800000|2021-02-15 11:00:00|144708.8|144618.8|144358.9|144268.9|144725.7|144635.7|144265.1|144175.1|7090
1613390400000|2021-02-15 12:00:00|144358.3|144268.3|144314.1|144224.1|144458.6|144368.6|144280.9|144190.9|7310
1613394000000|2021-02-15 13:00:00|144314.2|144224.2|144607.5|144517.5|144742.8|144636.8|144233.9|144143.9|7110
1613397600000|2021-02-15 14:00:00|144601.8|144511.8|144532|144402|144741.4|144651.4|144465|144355.9|7825
1613401200000|2021-02-15 15:00:00|144531.7|144401.7|144410.7|144320.7|144669.3|144540.5|144400.7|144310.7|6849
1613404800000|2021-02-15 16:00:00|144405.5|144315.5|144579.7|144489.7|144681.6|144590.8|144357.9|144250.2|6496
1613408400000|2021-02-15 17:00:00|144580.2|144490.2|144689.2|144559.2|144743.6|144636|144568.1|144451.3|5639
1613412000000|2021-02-15 18:00:00|144690.1|144560.1|144734.1|144604.1|144757.5|144652|144630.3|144519.6|3764
1613415600000|2021-02-15 19:00:00|144731.4|144601.4|144716.3|144586.3|144756.8|144640.9|144610.9|144480.9|2651
1613419200000|2021-02-15 20:00:00|144716|144586|144699.2|144609.2|144755.2|144625.2|144557.2|144427.2|4581
1613422800000|2021-02-15 21:00:00|144701.9|144611.9|144638.1|144422.8|144738.9|144611.9|144535|144372.5|2163
1613426400000|2021-02-15 22:00:00|144669.9|144427.9|144699.7|144457.7|144804.7|144562.7|144550.2|144308.2|1499
1613430000000|2021-02-15 23:00:00|144685.9|144443.9|144618.9|144396.3|144749.6|144547.2|144512.3|144305|3563
1613433600000|2021-02-16 00:00:00|144618.8|144397.1|144582.2|144374.3|144643.5|144451|144478.1|144327.5|2917
1613437200000|2021-02-16 01:00:00|144582.3|144374.1|144479.6|144349.6|144717.5|144535.9|144474.8|144294.6|4621
1613440800000|2021-02-16 02:00:00|144480.3|144350.3|144350.2|144220.2|144500.6|144370.6|144334.5|144207.5|5532
1613444400000|2021-02-16 03:00:00|144350.9|144220.9|144194.5|144064.5|144368|144247.4|144150.2|143977.8|5411
1613448000000|2021-02-16 04:00:00|144192.4|144062.4|144251.1|144121.1|144320|144190|144164.9|144042.2|4535
1613451600000|2021-02-16 05:00:00|144255.5|144125.5|144327.5|144197.5|144576.4|144430.3|144247.7|144117.7|5985
1613455200000|2021-02-16 06:00:00|144328.1|144198.1|144391.3|144261.3|144434.1|144304.1|144224.6|144094.6|5314
1613458800000|2021-02-16 07:00:00|144392.8|144262.8|144840.1|144750.1|144858.2|144752.4|144192.4|144062.4|7864
1613462400000|2021-02-16 08:00:00|144839.4|144749.4|144130.6|144040.6|144893|144802.2|144103.6|144001|8240
1613466000000|2021-02-16 09:00:00|144132.1|144042.1|144423.9|144293.9|144641.1|144551.1|144132.1|144032.6|9145
1613469600000|2021-02-16 10:00:00|144425.4|144295.4|144467.4|144377.4|144650.3|144560.3|144390.6|144291.6|7747
1613473200000|2021-02-16 11:00:00|144465.2|144375.2|144597.6|144507.6|144675.3|144571.4|144442.3|144352.3|8385
1613476800000|2021-02-16 12:00:00|144596.3|144506.3|145492.3|145362.3|145690.5|145560.5|144571.1|144481.1|8919
1613480400000|2021-02-16 13:00:00|145497.1|145367.1|146053.8|145923.8|146164.5|146048.9|145297.9|145167.9|10410
1613484000000|2021-02-16 14:00:00|146054.9|145924.9|146185.5|146055.5|146371.4|146257.6|145872|145742|10170
1613487600000|2021-02-16 15:00:00|146155.1|146065.1|146029.2|145939.2|146369.4|146242.6|145757.4|145636.9|11053
1613491200000|2021-02-16 16:00:00|146030.7|145940.7|146803.6|146673.6|147150.8|147020.8|146030.3|145923.5|10771
1613494800000|2021-02-16 17:00:00|146802.1|146672.1|146991.9|146861.9|147091.1|146969.5|146790.6|146660.6|10223
1613498400000|2021-02-16 18:00:00|146992.9|146862.9|146776|146646|146995|146883.2|146693.7|146583.8|9167
1613502000000|2021-02-16 19:00:00|146776.1|146646.1|146609.6|146479.6|146779.9|146667.1|146609.6|146479.6|8583
1613505600000|2021-02-16 20:00:00|146610.3|146480.3|146675.2|146585.2|146792.8|146679.3|146585.1|146472.2|8654
1613509200000|2021-02-16 21:00:00|146675.4|146585.4|146662.6|146532.6|146753.1|146623.1|146598.9|146414.8|3943
1613512800000|2021-02-16 22:00:00|146763|146521|146934.1|146692.1|146945.1|146703.1|146412.9|146170.9|2582
1613516400000|2021-02-16 23:00:00|146933.1|146691.1|146877.1|146747.1|147008.4|146851.3|146601.1|146410.1|5863
1613520000000|2021-02-17 00:00:00|146875.2|146745.2|147137.3|147007.3|147151.6|147021.6|146869.9|146706.6|5135
1613523600000|2021-02-17 01:00:00|147138.6|147008.6|147071.1|146941.1|147297.2|147164.1|147032.5|146888.8|5694
1613527200000|2021-02-17 02:00:00|147072.5|146942.5|146978.7|146736.7|147209.5|147024.1|146736.6|146568.8|6340
1613530800000|2021-02-17 03:00:00|146979.2|146737.2|147011.6|146881.6|147114.8|146973.5|146893.2|146737.2|5363
1613534400000|2021-02-17 04:00:00|147014.3|146884.3|146974.2|146844.2|147103.7|146934.3|146936.2|146772.7|5732
1613538000000|2021-02-17 05:00:00|146973.8|146843.8|146977.7|146847.7|147009.6|146879.6|146830.9|146653.6|6274
1613541600000|2021-02-17 06:00:00|146988.4|146858.4|147376.5|147246.5|147384|147256.6|146941.7|146811.7|5997
1613545200000|2021-02-17 07:00:00|147374|147244|147446.4|147238.5|147709.8|147612.8|147262.8|147132.8|8481
1613548800000|2021-02-17 08:00:00|147413.4|147283.4|146846.7|146716.7|147647|147525.2|146570.9|146471.5|9147
1613552400000|2021-02-17 09:00:00|146856.7|146726.7|147104.1|147014.1|147357.6|147227.6|146669.2|146543|8658
1613556000000|2021-02-17 10:00:00|147107.4|147017.4|147921.3|147791.3|147997.9|147884.5|147105.9|147015.9|8720
1613559600000|2021-02-17 11:00:00|147921.6|147791.6|147875.2|147745.2|148241.2|148111.2|147730.4|147600.4|8476
1613563200000|2021-02-17 12:00:00|147876|147746|147864.8|147774.8|147949.3|147830.6|147593.2|147488.5|3028
1613566800000|2021-02-17 13:00:00|147458.5|147328.5|148041.3|147951.3|148324|148194|147342|147220.2|10505
1613570400000|2021-02-17 14:00:00|148061.8|147931.8|147169.2|147039.2|148187.3|148069.1|147023|146893|9970
1613574000000|2021-02-17 15:00:00|147171.4|147041.4|147136.6|147006.6|147730.9|147600.9|146982.1|146868.5|11460
1613577600000|2021-02-17 16:00:00|147120.3|147030.3|146938.4|146808.4|147302.9|147184.3|146717.8|146587.8|10456
1613581200000|2021-02-17 17:00:00|146935.9|146805.9|146419.2|146329.2|146939.7|146837.7|146214.1|146097.4|9353
1613584800000|2021-02-17 18:00:00|146420.2|146330.2|146758.5|146516.5|146889.6|146650.3|146388.2|146270.3|8443
1613588400000|2021-02-17 19:00:00|146748.6|146506.6|146602.8|146472.8|146913|146783|146597.1|146454.7|7475
1613592000000|2021-02-17 20:00:00|146613.9|146483.9|146496.1|146406.1|146794.1|146653|146428.4|146315.9|8489
1613595600000|2021-02-17 21:00:00|146495|146405|146579|146337|146596.9|146418.6|146431|146251.4|3225
1613599200000|2021-02-17 22:00:00|146468.3|146226.3|146509.7|146267.7|146718.8|146476.8|146433.8|146215.5|1673
1613602800000|2021-02-17 23:00:00|146509.6|146267.6|146421|146291|146612|146379|146347|146185.1|5591
1613606400000|2021-02-18 00:00:00|146422.2|146292.2|146273|146143|146428.2|146298.2|146147.2|146017.2|5724
1613610000000|2021-02-18 01:00:00|146271.9|146141.9|146456.7|146326.7|146551.9|146379.1|146182|146020.1|6184
1613613600000|2021-02-18 02:00:00|146453.9|146323.9|146238.7|146108.7|146543.6|146371.5|146211|146087|7411
1613617200000|2021-02-18 03:00:00|146239.9|146109.9|146848.7|146718.7|146878.3|146745.3|146215.3|146101.7|5134
1613620800000|2021-02-18 04:00:00|146847.6|146717.6|146639.1|146509.1|146874.7|146761|146534.4|146360.5|6492
1613624400000|2021-02-18 05:00:00|146639.3|146509.3|146600|146470|146676.4|146546.4|146486.2|146356.2|6457
1613628000000|2021-02-18 06:00:00|146593.1|146463.1|146882.6|146752.6|146909.5|146779.5|146522.1|146423.4|4470
1613631600000|2021-02-18 07:00:00|146886.1|146756.1|146862.7|146772.7|147279.7|147149.7|146656.2|146526.2|8899
1613635200000|2021-02-18 08:00:00|146855.8|146765.8|145920.9|145790.9|147063.6|146942.6|145839.6|145732.1|9947
1613638800000|2021-02-18 09:00:00|145920.2|145790.2|145643.3|145553.3|146282|146152|145574|145461.6|9358
1613642400000|2021-02-18 10:00:00|145640.9|145550.9|145857.5|145727.5|146028.8|145938.8|145558.9|145449.9|8317
1613646000000|2021-02-18 11:00:00|145857.3|145727.3|145815.5|145725.5|145980.4|145886.8|145615.3|145525.3|8515
1613649600000|2021-02-18 12:00:00|145816|145726|145490.5|145360.5|146141.9|146011.9|145107.7|144977.7|9097
1613653200000|2021-02-18 13:00:00|145488.4|145358.4|145617.8|145487.8|145711|145600.3|145317.2|145203.6|10327
1613656800000|2021-02-18 14:00:00|145619.4|145489.4|146157.5|146067.5|146348.6|146236|145586.1|145456.1|9800
1613660400000|2021-02-18 15:00:00|146158.3|146068.3|146797.6|146667.6|146993.8|146884.1|146156.9|146054|11288
1613664000000|2021-02-18 16:00:00|146794.2|146664.2|146483.5|146393.5|146819.5|146712.6|146227.3|146110.8|10656
1613667600000|2021-02-18 17:00:00|146484.2|146394.2|146510.6|146420.6|146793.2|146663.2|146453.6|146325.3|8675
1613671200000|2021-02-18 18:00:00|146511.1|146421.1|146490.8|146360.8|146753.4|146623.4|146196.9|146085.3|9756
1613674800000|2021-02-18 19:00:00|146492.6|146362.6|146416.5|146286.5|146493.7|146363.7|146249.8|146119.8|8249
1613678400000|2021-02-18 20:00:00|146412.7|146282.7|146033.1|145903.1|146422.1|146292.1|145986.2|145856.2|8262
1613682000000|2021-02-18 21:00:00|146032.8|145902.8|146030.2|145788.2|146129.5|145968.9|145936.2|145740.2|5195
1613685600000|2021-02-18 22:00:00|146005|145763|145955.7|145825.7|146041|145853.7|145831|145589|1401
1613689200000|2021-02-18 23:00:00|145975.4|145752.9|145962.9|145832.9|146014|145865.6|145921.5|145752.9|3281
1613692800000|2021-02-19 00:00:00|145964.7|145834.7|145978.7|145848.7|146178.2|146000.1|145949.6|145758.4|4855
1613696400000|2021-02-19 01:00:00|145979|145849|146076.5|145946.5|146176.9|146002.8|145932.2|145791.6|5162
1613700000000|2021-02-19 02:00:00|146076|145946|146321.8|146191.8|146357.4|146197.9|146016.4|145821.8|4762
1613703600000|2021-02-19 03:00:00|146327.2|146197.2|146352.5|146262.5|146398.4|146276.2|146281.2|146151.2|4683
1613707200000|2021-02-19 04:00:00|146352.3|146262.3|146309.1|146179.1|146414.2|146284.2|146283.8|146128.4|5287
1613710800000|2021-02-19 05:00:00|146310|146180|145950.8|145820.8|146314.5|146184.5|145937.1|145807.1|6348
1613714400000|2021-02-19 06:00:00|145950.5|145820.5|145799|145669|145960.4|145830.4|145738.9|145608.9|5007
1613718000000|2021-02-19 07:00:00|145798.7|145668.7|145668.3|145578.3|146062.8|145932.8|145477.4|145377.3|9116
1613721600000|2021-02-19 08:00:00|145668.9|145578.9|145293.6|145203.6|145805|145686.6|145287.3|145197.3|9510
1613725200000|2021-02-19 09:00:00|145295.1|145205.1|146039.8|145909.8|146156.3|146026.3|145282.5|145192.5|9160
1613728800000|2021-02-19 10:00:00|146001|145911|146274.2|146184.2|146541.5|146415.7|145825.5|145695.5|9502
1613732400000|2021-02-19 11:00:00|146275.3|146185.3|146735.3|146645.3|147025.3|146912.5|146265.1|146175.1|9026
1613736000000|2021-02-19 12:00:00|146736|146646|146244.1|146154.1|146750.5|146660.5|146151|146044.7|9240
1613739600000|2021-02-19 13:00:00|146243.8|146153.8|146317|146227|146520.5|146391.4|146117.3|146027.3|9603
1613743200000|2021-02-19 14:00:00|146317.8|146227.8|146597.8|146467.8|146992.4|146871.7|146293.3|146195.4|9317
1613746800000|2021-02-19 15:00:00|146599.2|146469.2|146658|146528|146985.2|146871.4|146468.5|146373.2|10711
1613750400000|2021-02-19 16:00:00|146660|146530|146400.2|146270.2|146696.7|146567.8|146114|146003.3|9054
1613754000000|2021-02-19 17:00:00|146404.3|146274.3|146713.5|146583.5|146936.4|146832.6|146390.1|146260.1|8964
1613757600000|2021-02-19 18:00:00|146713.9|146583.9|147187|147057|147377.7|147247.7|146709.6|146579.6|8338
1613761200000|2021-02-19 19:00:00|147186.8|147056.8|147253.4|147123.4|147445.4|147315.4|147127|146997|7404
1613764800000|2021-02-19 20:00:00|147262.1|147132.1|147005|146875|147274.2|147144.2|146947.8|146823.7|8296
1613768400000|2021-02-19 21:00:00|147006.3|146876.3|147080.5|146838.5|147163.7|147005|146949.6|146776|2683
1613941200000|2021-02-21 21:00:00|147048.5|146751.5|146898.5|146601.5|147049|146752|146898.5|146601.5|4
1613944800000|2021-02-21 22:00:00|146897.5|146600.5|146880.8|146638.8|147065.9|146823.9|146788.4|146498.5|874
1613948400000|2021-02-21 23:00:00|146888.7|146646.7|146952.3|146710.3|147330.1|147088.1|146466|146224|6500
1613952000000|2021-02-22 00:00:00|146952.7|146710.7|146956|146749.4|147237.9|146995.9|146713.6|146471.6|5044
1613955600000|2021-02-22 01:00:00|146916|146748.3|146957.5|146715.5|147232.3|146997.3|146737.5|146539.5|7276
1613959200000|2021-02-22 02:00:00|146970.6|146728.6|147290|147160|147352.4|147184.3|146903.8|146661.8|5006
1613962800000|2021-02-22 03:00:00|147286.8|147156.8|147312.6|147182.6|147363.6|147233.6|147208|147030.9|4210
1613966400000|2021-02-22 04:00:00|147313.8|147183.8|147451.6|147234.7|147484.4|147286|147225.5|147054.9|5267
1613970000000|2021-02-22 05:00:00|147445.4|147243.7|147707.4|147577.4|147776|147620.2|147352.2|147160.5|5021
1613973600000|2021-02-22 06:00:00|147702.4|147572.4|147670.6|147540.6|147987.3|147806.8|147567.3|147395.9|6369
1613977200000|2021-02-22 07:00:00|147669.1|147539.1|148321.8|148191.8|148582.4|148452.4|147669.1|147539.1|9795
1613980800000|2021-02-22 08:00:00|148323.6|148193.6|148861.6|148731.6|149321.7|149191.7|147989.6|147859.6|10200
1613984400000|2021-02-22 09:00:00|148855.5|148725.5|148481.6|148391.6|149026.6|148927|148438.5|148346.8|9817
1613988000000|2021-02-22 10:00:00|148480.6|148390.6|148570.4|148480.4|148580.2|148484.2|148257.2|148145|8811
1613991600000|2021-02-22 11:00:00|148570.3|148480.3|148427.3|148337.3|148931.4|148830.7|148331.4|148201.4|9393
1613995200000|2021-02-22 12:00:00|148430.1|148340.1|148992.2|148862.2|149151|149044.4|148313.8|148183.8|9307
1613998800000|2021-02-22 13:00:00|148989.5|148859.5|148287.3|148157.3|149250.4|149141|148195.5|148065.5|9795
1614002400000|2021-02-22 14:00:00|148289.9|148159.9|147964.1|147834.1|148599.3|148469.3|147898.2|147779.2|10217
1614006000000|2021-02-22 15:00:00|147965.9|147835.9|147370.5|147280.5|148021.7|147891.7|147354.5|147227.4|10955
1614009600000|2021-02-22 16:00:00|147368.3|147278.3|147134.6|147004.6|147670.4|147540.4|147118.3|146990|9944
1614013200000|2021-02-22 17:00:00|147133.7|147003.7|146857.4|146767.4|147169.4|147059.7|146795.3|146686.5|9126
1614016800000|2021-02-22 18:00:00|146861.1|146771.1|146623.2|146493.2|146872.1|146772.1|146403.2|146286.5|8403
1614020400000|2021-02-22 19:00:00|146624.8|146494.8|146725.6|146595.6|146732.6|146602.6|146277.6|146147.6|8635
1614024000000|2021-02-22 20:00:00|146725.4|146595.4|147024.6|146894.6|147035.7|146905.7|146534.1|146357.1|9182
1614027600000|2021-02-22 21:00:00|147024.1|146894.1|146888.8|146669.7|147025.3|146907.1|146844.1|146642.4|4890
1614031200000|2021-02-22 22:00:00|146885.2|146665.2|146878.9|146636.9|147026.7|146784.7|146708.6|146501.4|2859
1614034800000|2021-02-22 23:00:00|146870.9|146628.9|146826.4|146696.4|146960.4|146734.9|146717.9|146544.2|5911
1614038400000|2021-02-23 00:00:00|146822.8|146692.8|146843.7|146713.7|146943|146804.7|146762.6|146622.9|5996
1614042000000|2021-02-23 01:00:00|146844.3|146714.3|146342.7|146212.7|146928.9|146784.3|146325.7|146173.5|6992
1614045600000|2021-02-23 02:00:00|146343|146213|146443.9|146313.9|146469.2|146339.2|146265.6|146141.5|7068
1614049200000|2021-02-23 03:00:00|146447.8|146317.8|146489.9|146359.9|146665.7|146482.8|146391.1|146228.6|4531
1614052800000|2021-02-23 04:00:00|146489.8|146359.8|146317.8|146187.8|146553.2|146379|146289.1|146136.6|3972
1614056400000|2021-02-23 05:00:00|146317.9|146187.9|146246.8|146116.8|146327.1|146197.1|146223.7|146093.7|5598
1614060000000|2021-02-23 06:00:00|146240.1|146110.1|146651.6|146521.6|146687.9|146560.8|146240.1|146110.1|5554
1614063600000|2021-02-23 07:00:00|146651.2|146521.2|146275.5|146145.5|146799.4|146669.4|146138.2|146008.2|8723
1614067200000|2021-02-23 08:00:00|146274.7|146144.7|146802.7|146712.7|147083.6|146977.9|146148.2|146018.2|9848
1614070800000|2021-02-23 09:00:00|146803.6|146713.6|147130.9|147040.9|147288.2|147198.2|146778.9|146679.8|9702
1614074400000|2021-02-23 10:00:00|147130.6|147040.6|147419|147289|147557.4|147452.5|146888.6|146798.6|10121
1614078000000|2021-02-23 11:00:00|147419.5|147289.5|146694.9|146604.9|147434.9|147344.9|146694|146585.8|8588
1614081600000|2021-02-23 12:00:00|146697.1|146607.1|146929.2|146799.2|146979.5|146859.7|146583.3|146490.6|8646
1614085200000|2021-02-23 13:00:00|146934.5|146804.5|146717|146627|147250.8|147139.3|146712.5|146596.9|10219
1614088800000|2021-02-23 14:00:00|146717.7|146627.7|146903.5|146661.5|147454.5|147324.5|146609.5|146505|9375
1614092400000|2021-02-23 15:00:00|146932.8|146690.8|145573|145483|146986|146756.7|145509.4|145382.8|8803
1614096000000|2021-02-23 16:00:00|145582|145492|145892.7|145762.7|146028.8|145918.1|145420.7|145301.8|7592
1614099600000|2021-02-23 17:00:00|145891.5|145761.5|146090.3|145960.3|146150.2|146035.5|145721.5|145594.3|7426
1614103200000|2021-02-23 18:00:00|146090.1|145960.1|145728.5|145598.5|146124.6|146016.3|145627.8|145515.6|7384
1614106800000|2021-02-23 19:00:00|145727.3|145597.3|145670.4|145540.4|145837.5|145716.6|145538.5|145408.5|7277
1614110400000|2021-02-23 20:00:00|145668.8|145538.8|145477.7|145347.7|145672.7|145564.2|145368.5|145238.5|7151
1614114000000|2021-02-23 21:00:00|145476.2|145346.2|145573.4|145331.4|145720.4|145590.4|145395.9|145289.8|4235
1614117600000|2021-02-23 22:00:00|145573.3|145331.3|145576.1|145334.1|145692|145450|145512.3|145303|1871
1614121200000|2021-02-23 23:00:00|145581.2|145339.2|145608|145478|145817.8|145654.3|145431|145281.7|5090
1614124800000|2021-02-24 00:00:00|145611.5|145481.5|145496.1|145366.1|145775.5|145615.8|145434.3|145319.4|8222
1614128400000|2021-02-24 01:00:00|145496.7|145366.7|145291.7|145161.7|145631.4|145458.8|145203.3|145041.6|6287
1614132000000|2021-02-24 02:00:00|145287.5|145157.5|145590.9|145460.9|145607.2|145472|145287.5|145157.5|6325
1614135600000|2021-02-24 03:00:00|145588.1|145458.1|145688.2|145558.2|145750.9|145603.3|145519|145355.9|6002
1614139200000|2021-02-24 04:00:00|145687.8|145557.8|145765.2|145635.2|145820|145669.5|145687.8|145557|5274
1614142800000|2021-02-24 05:00:00|145766.4|145636.4|145930|145800|145998.9|145849.2|145739.1|145586.7|7343
1614146400000|2021-02-24 06:00:00|145926.7|145796.7|145800.1|145670.1|146143.5|145993.9|145652.6|145511.3|5537
1614150000000|2021-02-24 07:00:00|145798.9|145668.9|145546.4|145456.4|145842.4|145712.4|145438.5|145281.9|9107
1614153600000|2021-02-24 08:00:00|145554.2|145464.2|145942.1|145852.1|146142.2|146028.8|145282.5|145192.5|10455
1614157200000|2021-02-24 09:00:00|145939.3|145849.3|145636.8|145546.8|146128|146038|145598.1|145478.8|9591
1614160800000|2021-02-24 10:00:00|145632.4|145542.4|145680|145590|145879.7|145755.9|145621.8|145531.8|7731
1614164400000|2021-02-24 11:00:00|145680.7|145590.7|145586.5|145456.5|145709.5|145606.4|145293.5|145203.5|8407
1614168000000|2021-02-24 12:00:00|145586.6|145456.6|144494.1|144364.1|145598.9|145497.8|144032.1|143902.1|10023
1614171600000|2021-02-24 13:00:00|144492.7|144362.7|145614.9|145484.9|145804|145674|144446.5|144328.7|10776
1614175200000|2021-02-24 14:00:00|145621.1|145491.1|146236.2|146106.2|146351.6|146234.9|145295.5|145189.3|10377
1614178800000|2021-02-24 15:00:00|146245.1|146115.1|146065.7|145935.7|146680.2|146550.2|146034.5|145904.5|11914
1614182400000|2021-02-24 16:00:00|146064.8|145934.8|145579.3|145449.3|146107.3|145994.2|145457.8|145328.5|10063
1614186000000|2021-02-24 17:00:00|145581.8|145451.8|145415.4|145285.4|145583.7|145453.7|145239.2|145126.3|8502
1614189600000|2021-02-24 18:00:00|145409.3|145279.3|145513.5|145383.5|145647.2|145517.2|145308.6|145178.6|7644
1614193200000|2021-02-24 19:00:00|145513.3|145383.3|145321.4|145191.4|145560.1|145445.6|145294.5|145164.5|5431
1614196800000|2021-02-24 20:00:00|145325.9|145195.9|144947.1|144817.1|145368.4|145244.1|144929.9|144799.9|7235
1614200400000|2021-02-24 21:00:00|144948.6|144818.6|145132.3|144890.3|145215.2|145019.8|144926.1|144796.1|5515
1614204000000|2021-02-24 22:00:00|145132.8|144890.8|145061.7|144819.7|145206.5|144964.5|145056.5|144814.5|2072
1614207600000|2021-02-24 23:00:00|145063.5|144821.5|145073.4|144943.4|145170.4|145015.5|144853.3|144611.3|6067
1614211200000|2021-02-25 00:00:00|145071|144941|145045.9|144915.9|145316.1|145095.8|144908.6|144778.6|5977
1614214800000|2021-02-25 01:00:00|145051.1|144921.1|145246.7|145033.3|145390.3|145245.8|145031.4|144882.6|5961
1614218400000|2021-02-25 02:00:00|145240.5|145022.8|145255.9|145125.9|145334.4|145167.5|145198|145005.1|4808
1614222000000|2021-02-25 03:00:00|145256|145126|145298.4|145168.4|145397.5|145282.6|145229.2|145079|4713
1614225600000|2021-02-25 04:00:00|145293.5|145163.5|145218|145088|145349.5|145200|145130|144938.2|5332
1614229200000|2021-02-25 05:00:00|145216.7|145086.7|144923.3|144793.3|145244.5|145091.9|144797.4|144635.2|4544
1614232800000|2021-02-25 06:00:00|144922.4|144792.4|145032.5|144902.5|145270.4|145121.5|144889.3|144759.3|4866
1614236400000|2021-02-25 07:00:00|145041.4|144911.4|145354.1|145224.1|145817.1|145687.1|145031.2|144901.2|8704
1614240000000|2021-02-25 08:00:00|145370.8|145240.8|146750.6|146660.6|146825.9|146695.9|145233.7|145103.7|10317
1614243600000|2021-02-25 09:00:00|146751.5|146661.5|146757.7|146627.7|147334.2|147204.2|146533.1|146425.1|9803
1614247200000|2021-02-25 10:00:00|146755.9|146625.9|146732|146602|147243.4|147113.4|146633|146503|10029
1614250800000|2021-02-25 11:00:00|146734.2|146604.2|147882|147752|147997.9|147867.9|146666|146576|9806
1614254400000|2021-02-25 12:00:00|147874.1|147744.1|147911.8|147781.8|148222.4|148092.4|147552.8|147462.8|10249
1614258000000|2021-02-25 13:00:00|147914.3|147784.3|147870.1|147740.1|148208.9|148115.6|147312.1|147182.1|11180
1614261600000|2021-02-25 14:00:00|147867.4|147737.4|147545.8|147415.8|148006.1|147895|147300.4|147195.1|9584
1614265200000|2021-02-25 15:00:00|147543.9|147413.9|148707.6|148577.6|148877.8|148747.8|147526.2|147407.1|12011
1614268800000|2021-02-25 16:00:00|148702.2|148572.2|148900.5|148770.5|149037.7|148907.7|148468.9|148344.2|11491
1614272400000|2021-02-25 17:00:00|148913|148783|149744.4|149614.4|149821.6|149691.6|148908.7|148778.7|11713
1614276000000|2021-02-25 18:00:00|149737.3|149607.3|149803.2|149673.2|150418.2|150283.1|149520.1|149390.1|11235
1614279600000|2021-02-25 19:00:00|149792.6|149662.6|149713|149583|149878.4|149748.4|149217.3|149087.3|10046
1614283200000|2021-02-25 20:00:00|149737.7|149607.7|150538.1|150408.1|151164.1|151029.3|149697.2|149538.2|10218
1614286800000|2021-02-25 21:00:00|150534.9|150404.9|150346.2|150104.2|150568|150438|150020.2|149825.4|5553
1614290400000|2021-02-25 22:00:00|150354.6|150112.6|150064.9|149822.9|151106.6|150864.6|149905|149663|2802
1614294000000|2021-02-25 23:00:00|150066|149824|150410.9|150168.9|150574.8|150332.8|149974.4|149732.4|5970
1614297600000|2021-02-26 00:00:00|150406.9|150164.9|150663.9|150533.9|151007.9|150798.9|150306|150064|6190
1614301200000|2021-02-26 01:00:00|150667.2|150537.2|150266.3|150136.3|150683.6|150549.1|150248.9|150044.8|6215
1614304800000|2021-02-26 02:00:00|150268.3|150138.3|150052.2|149922.2|150330|150162.8|149906.9|149705.7|5600
1614308400000|2021-02-26 03:00:00|150053.6|149923.6|150205.7|150075.7|150316.6|150132|149910.4|149764.9|5444
1614312000000|2021-02-26 04:00:00|150218.7|150088.7|150696.3|150566.3|150873.3|150732|150212.7|150082.7|6295
1614315600000|2021-02-26 05:00:00|150697.6|150567.6|150583|150373.7|150881.1|150741.7|150416|150228.4|7026
1614319200000|2021-02-26 06:00:00|150582.8|150373.6|149747|149617|150749.6|150608.5|149712.8|149568.8|6959
1614322800000|2021-02-26 07:00:00|149735.7|149605.7|149269.8|149179.8|150241.4|150079.2|148900.4|148770.4|10716
1614326400000|2021-02-26 08:00:00|149269.9|149179.9|148268|148138|149444.5|149314.5|148104.5|148002.5|11707
1614330000000|2021-02-26 09:00:00|148266.4|148136.4|149487.5|149357.5|149603.1|149473.1|148161.5|148031.5|11137
1614333600000|2021-02-26 10:00:00|149488.8|149358.8|149741.5|149611.5|149869.7|149739.7|149058.5|148928.5|10563
1614337200000|2021-02-26 11:00:00|149737.7|149607.7|149994.2|149864.2|150579.7|150464.5|149494.9|149364.9|10940
1614340800000|2021-02-26 12:00:00|149992|149862|149473|149343|150159.5|150029.5|149006.6|148876.6|12205
1614344400000|2021-02-26 13:00:00|149473.4|149343.4|149339.9|149209.9|150040.3|149874.2|149151.5|149007|12079
1614348000000|2021-02-26 14:00:00|149339.5|149209.5|150178.4|150048.4|150227.7|150096.6|149191|149038.5|10839
1614351600000|2021-02-26 15:00:00|150198.2|150068.2|151497.3|151367.3|152059.8|151929.8|150124.2|149994.2|13160
1614355200000|2021-02-26 16:00:00|151503.6|151373.6|151819.3|151689.3|151941|151819.3|151015.7|150885.7|12194
1614358800000|2021-02-26 17:00:00|151806.5|151676.5|151687.3|151557.3|151866|151736|151454.2|151324.2|10799
1614362400000|2021-02-26 18:00:00|151692.5|151562.5|151589.8|151459.8|151923.4|151793.4|151478|151326.7|9621
1614366000000|2021-02-26 19:00:00|151591.5|151461.5|151496.6|151366.6|151753.2|151623.2|151295|151165|8645
1614369600000|2021-02-26 20:00:00|151541.7|151411.7|151441.8|151199.8|151552.6|151422.6|151040.2|150842.2|9534
1614373200000|2021-02-26 21:00:00|151424.6|151182.6|151328.1|151086.1|151553.1|151380.3|151017.5|150850.9|4646
1614546000000|2021-02-28 21:00:00|151548.3|151251.3|151385.8|151088.8|151548.5|151251.5|151214|150917|375
1614549600000|2021-02-28 22:00:00|151372.3|151075.3|151073.2|150831.2|151495.7|151203.7|150948.1|150706.1|2321
1614553200000|2021-02-28 23:00:00|151072.4|150830.4|150599.6|150357.6|151161.6|150919.6|150536.4|150294.4|5214
1614556800000|2021-03-01 00:00:00|150597.8|150355.8|150447.1|150317.1|150776.5|150534.5|150388.2|150214|5390
1614560400000|2021-03-01 01:00:00|150408.4|150278.4|150562.7|150320.7|150667.8|150447.4|149885.6|149692.5|7240
1614564000000|2021-03-01 02:00:00|150557.3|150332.9|150326.9|150196.9|150565.9|150332.9|150227.1|150003|5484
1614567600000|2021-03-01 03:00:00|150328.7|150198.7|150311.4|150181.4|150441.3|150284.2|150237.5|150077.6|3973
1614571200000|2021-03-01 04:00:00|150310|150180|150393.1|150263.1|150568.5|150401.5|150255.4|150125.4|4710
1614574800000|2021-03-01 05:00:00|150393.2|150263.2|149917.4|149787.4|150492.8|150290.5|149894.4|149764.4|5666
1614578400000|2021-03-01 06:00:00|149916.2|149786.2|149869.7|149739.7|150045.8|149915.8|149778|149610.4|6371
1614582000000|2021-03-01 07:00:00|149868.7|149738.7|150531.6|150401.6|150632.6|150502.6|149412.1|149288.1|8657
1614585600000|2021-03-01 08:00:00|150529.5|150399.5|150509.2|150379.2|151132.5|151002.5|150307.7|150177.7|10291
1614589200000|2021-03-01 09:00:00|150507.1|150377.1|150775.8|150645.8|151353.8|151229.6|150335.4|150229|10169
1614592800000|2021-03-01 10:00:00|150774.3|150644.3|150739.7|150609.7|151081.5|150953.4|150600.2|150502.4|9035
1614596400000|2021-03-01 11:00:00|150740.7|150610.7|150963.1|150873.1|151131.5|151001.5|150609.9|150516.7|9082
1614600000000|2021-03-01 12:00:00|150978.6|150848.6|150876.9|150786.9|151114.2|151014.7|150776.1|150686.1|9475
1614603600000|2021-03-01 13:00:00|150883|150793|150740.2|150610.2|151100.5|150992.9|150499.8|150381.2|11175
1614607200000|2021-03-01 14:00:00|150742.8|150612.8|149847|149617.2|150742.8|150634.3|149450.9|149320.9|10231
1614610800000|2021-03-01 15:00:00|149845.9|149603.9|149273.2|149183.2|149875.6|149745.6|149026.4|148912.9|8971
1614614400000|2021-03-01 16:00:00|149274.2|149184.2|149659.6|149529.6|149766.9|149660.7|149111.7|149021.7|10102
1614618000000|2021-03-01 17:00:00|149660.1|149530.1|150188.3|150058.3|150223.4|150098.4|149396.2|149282.1|8759
1614621600000|2021-03-01 18:00:00|150183.7|150053.7|149883.1|149753.1|150496.9|150385.1|149752.3|149635.2|8761
1614625200000|2021-03-01 19:00:00|149883.2|149753.2|149792.2|149662.2|149944.8|149820.1|149552.7|149456.5|8239
1614628800000|2021-03-01 20:00:00|149797.8|149667.8|150152.6|150022.6|150202|150062.9|149687|149560.6|8358
1614632400000|2021-03-01 21:00:00|150171.2|150041.2|150196.5|149954.5|150257.5|150109.8|149940.7|149774.3|6207
1614636000000|2021-03-01 22:00:00|150174.3|149932.3|150037.5|149795.5|150196.5|149954.5|149956.1|149714.1|1993
1614639600000|2021-03-01 23:00:00|150037.9|149795.9|150117|149876.9|150258.6|150070.6|149943.7|149701.7|4973
1614643200000|2021-03-02 00:00:00|150115.9|149876.8|150098.6|149856.6|150248.4|150063.9|149942.9|149704|6962
1614646800000|2021-03-02 01:00:00|150093.3|149862.8|150165.8|150035.8|150221.4|150053.6|150039.2|149839|6108
1614650400000|2021-03-02 02:00:00|150165.9|150035.9|150563.7|150345.8|150679.4|150525.4|150155|149974.8|6722
1614654000000|2021-03-02 03:00:00|150510.7|150380.7|150476.6|150346.6|150701.4|150535.6|150275.5|150073.7|7078
1614657600000|2021-03-02 04:00:00|150476.1|150346.1|150713.3|150583.3|150737.2|150594.4|150391.6|150195.4|5399
1614661200000|2021-03-02 05:00:00|150712.8|150582.8|150538.3|150408.3|150790.1|150660.1|150492.2|150362.2|4979
1614664800000|2021-03-02 06:00:00|150534.5|150404.5|150444.9|150314.9|150574.9|150444.9|150220.1|150090.1|5355
1614668400000|2021-03-02 07:00:00|150440.9|150310.9|150440.1|150310.1|150988.8|150867.1|150439.6|150309.6|10024
1614672000000|2021-03-02 08:00:00|150438|150308|150649.1|150519.1|150826|150698.9|150103.4|149987.4|11504
1614675600000|2021-03-02 09:00:00|150647.8|150517.8|150892.8|150762.8|151213.9|151083.9|150559|150464.2|10987
1614679200000|2021-03-02 10:00:00|150892.3|150762.3|150581.5|150451.5|151256.4|151126.4|150461.9|150341.5|10600
1614682800000|2021-03-02 11:00:00|150582.1|150492.1|150441.4|150351.4|150891.6|150801.6|150314|150224|10730
1614686400000|2021-03-02 12:00:00|150442.3|150352.3|150748.8|150618.8|151181.3|151070|150441.4|150351.4|10800
1614690000000|2021-03-02 13:00:00|150749|150619|150855.2|150725.2|151229.4|151126.2|150625.5|150535.5|11021
1614693600000|2021-03-02 14:00:00|150855.3|150725.3|150201.1|150071.1|150855.3|150757|150104.2|149991.3|9839
1614697200000|2021-03-02 15:00:00|150201.3|150071.3|150140.7|150010.7|150777.2|150667.8|149964.2|149839.5|12415
1614700800000|2021-03-02 16:00:00|150140.3|150010.3|149711.6|149581.6|150385.1|150285|149639.2|149509.2|11829
1614704400000|2021-03-02 17:00:00|149713.9|149583.9|149747.5|149617.5|149795.8|149665.8|149568.2|149478.2|9937
1614708000000|2021-03-02 18:00:00|149748.8|149618.8|149448.3|149318.3|149830.6|149720|149341.1|149235.3|10120
1614711600000|2021-03-02 19:00:00|149448.4|149318.4|149410.3|149280.3|149615.9|149485.9|149345.8|149236|6289
1614715200000|2021-03-02 20:00:00|149405.6|149275.6|149484.5|149354.5|149557.7|149443.9|149260.1|149161.5|8342
1614718800000|2021-03-02 21:00:00|149471.2|149341.2|149466.2|149336.2|149554.7|149410.5|149384.7|149236.2|3555
1614722400000|2021-03-02 22:00:00|149513.3|149271.3|149509.4|149267.4|149604.9|149391.3|149434.3|149192.3|1497
1614726000000|2021-03-02 23:00:00|149508.9|149266.9|149473.9|149259.3|149513.7|149319.9|149393.5|149221.7|2808
1614729600000|2021-03-03 00:00:00|149472.7|149250.9|149542.8|149412.8|149581.3|149424.3|149386.9|149211.5|4711
1614733200000|2021-03-03 01:00:00|149542.2|149412.2|149465.2|149335.2|149716.2|149528.3|149415.6|149285.6|5933
1614736800000|2021-03-03 02:00:00|149464.7|149334.7|149538.9|149323.2|149585|149383.5|149430.6|149289.2|4054
1614740400000|2021-03-03 03:00:00|149546.9|149319.2|149463.6|149333.6|149749.8|149633.3|149347|149172|4880
1614744000000|2021-03-03 04:00:00|149464|149334|149416.2|149326.2|149519.6|149358.3|149342.6|149192.5|4226
1614747600000|2021-03-03 05:00:00|149410.5|149320.5|149392.5|149302.5|149432.1|149321.8|149353.9|149223.9|5813
1614751200000|2021-03-03 06:00:00|149412.9|149282.9|149367.9|149237.9|149846.6|149676.8|149220|149090|7090
1614754800000|2021-03-03 07:00:00|149365.7|149235.7|148807.7|148677.7|149369.3|149241|148644.2|148521.1|9178
1614758400000|2021-03-03 08:00:00|148807.4|148677.4|148947|148857|149203.4|149113.4|148672.3|148582.3|9714
1614762000000|2021-03-03 09:00:00|148948.8|148858.8|148899.9|148809.9|149459.9|149303.6|148760.3|148670.3|10690
1614765600000|2021-03-03 10:00:00|148901.2|148811.2|149404.8|149314.8|149540.8|149432.6|148891.8|148801.8|10277
1614769200000|2021-03-03 11:00:00|149405.4|149315.4|149209.6|149079.6|149585.1|149495.1|149036.1|148943.9|9608
1614772800000|2021-03-03 12:00:00|149206.1|149076.1|148966.1|148876.1|149307|149217|148830.6|148740.6|9708
1614776400000|2021-03-03 13:00:00|148966.8|148876.8|149911.7|149781.7|150215.2|150085.2|148961.1|148871.1|12197
1614780000000|2021-03-03 14:00:00|149913.8|149783.8|150080.7|149950.7|150335.5|150243.5|149740|149629.7|10640
1614783600000|2021-03-03 15:00:00|150093.1|149963.1|150011.2|149921.2|150435.1|150320.6|149808.1|149678.1|13031
1614787200000|2021-03-03 16:00:00|150009.2|149919.2|150122.6|150032.6|150306.4|150181.1|149853.3|149747|11714
1614790800000|2021-03-03 17:00:00|150123.4|150033.4|150617.7|150487.7|150643.3|150513.3|150086.5|149973.9|10687
1614794400000|2021-03-03 18:00:00|150618.3|150488.3|150703.7|150573.7|150725.3|150626.2|150373.3|150253.8|10401
1614798000000|2021-03-03 19:00:00|150705.8|150575.8|150844.7|150714.7|151199.5|151069.5|150676.1|150550.6|9819
1614801600000|2021-03-03 20:00:00|150842.8|150712.8|150886.9|150756.9|150918.1|150788.1|150538.7|150413.4|8798
1614805200000|2021-03-03 21:00:00|150886.3|150756.3|151047.9|150805.9|151199.4|151015.7|150835.9|150705.9|3333
1614808800000|2021-03-03 22:00:00|150996.5|150754.5|151030.3|150788.3|151168.7|150947.4|150789.9|150547.9|2623
1614812400000|2021-03-03 23:00:00|151025.6|150783.6|151177.7|150935.7|151235.2|150993.2|150957.4|150722.3|5495
1614816000000|2021-03-04 00:00:00|151178.3|150936.3|150988.4|150765|151262.7|151076.6|150859.6|150648.1|7785
1614819600000|2021-03-04 01:00:00|150990.5|150765.5|151080.8|150854.1|151153.5|150968.6|150859|150669|9427
1614823200000|2021-03-04 02:00:00|151083.5|150844.8|151134.9|150892.9|151215.6|151058.1|150980|150793|5152
1614826800000|2021-03-04 03:00:00|151136.4|150894.4|151184.6|151054.6|151197.6|151062.1|151054.9|150841.1|6063
1614830400000|2021-03-04 04:00:00|151178.3|151048.3|151111.1|150981.1|151243.5|151113.5|151090.6|150888|5558
1614834000000|2021-03-04 05:00:00|151108.7|150978.7|150721.2|150591.2|151138.6|150985.8|150650|150531.3|6013
1614837600000|2021-03-04 06:00:00|150720.4|150590.4|151051.9|150848.8|151302.7|151109.7|150530.9|150400.9|7956
1614841200000|2021-03-04 07:00:00|151010.9|150880.9|150740.4|150610.4|151073.8|150943.8|150360.2|150270.2|9643
1614844800000|2021-03-04 08:00:00|150737|150607|151103.3|151013.3|151435.5|151320.5|150275.7|150179.4|11020
1614848400000|2021-03-04 09:00:00|151103.1|151013.1|151126.8|150996.8|151250.5|151154.3|150734.4|150626.5|11032
1614852000000|2021-03-04 10:00:00|151129.8|150999.8|150606.8|150516.8|151221.4|151112.4|150509.6|150419.6|10912
1614855600000|2021-03-04 11:00:00|150596.8|150506.8|150275.3|150145.3|150665.8|150568.8|150200.3|150109.3|10369
1614859200000|2021-03-04 12:00:00|150280.5|150150.5|150138.2|150048.2|150480.6|150384.5|150091.2|149985.3|10777
1614862800000|2021-03-04 13:00:00|150139.3|150049.3|150609.2|150519.2|150683.3|150593.3|150025.9|149928.3|11172
1614866400000|2021-03-04 14:00:00|150610.4|150520.4|150659.6|150529.6|150757.6|150667.6|150262|150172|10251
1614870000000|2021-03-04 15:00:00|150660.7|150530.7|151048.4|150918.4|151149.5|151046.9|150461.6|150353.7|11167
1614873600000|2021-03-04 16:00:00|151049.5|150919.5|151072.5|150942.5|151194.9|151073.5|150744|150637.4|11581
1614877200000|2021-03-04 17:00:00|151075.3|150945.3|152735|152605|153017|152887|150722.3|150592.3|12214
1614880800000|2021-03-04 18:00:00|152732.8|152602.8|153213.1|153083.1|153273.4|153165.4|152362.1|152198.5|11031
1614884400000|2021-03-04 19:00:00|153212.2|153082.2|152865.4|152735.4|153528.8|153398.8|152722.5|152555.7|10106
1614888000000|2021-03-04 20:00:00|152866.4|152736.4|153059.2|152929.2|153247.9|153129.6|152695|152565|9328
1614891600000|2021-03-04 21:00:00|153060.4|152930.4|153111.5|152881.8|153256.6|153131.9|152930.1|152800.1|4272
1614895200000|2021-03-04 22:00:00|153117.7|152875.7|153076.6|152834.6|153191.6|152949.6|152973.9|152805.9|1448
1614898800000|2021-03-04 23:00:00|153075.6|152833.6|153019.3|152889.3|153151.7|152946.2|152922.2|152737.5|4111
1614902400000|2021-03-05 00:00:00|153005.3|152875.3|153069.5|152939.5|153195.9|153065.9|153001.9|152833.3|5081
1614906000000|2021-03-05 01:00:00|153069.8|152939.8|153415.8|153203.2|153499.4|153341.6|153061.5|152892.7|7243
1614909600000|2021-03-05 02:00:00|153388.6|153202.9|153128.2|152886.2|153512.9|153339.5|152929.4|152799.4|7112
1614913200000|2021-03-05 03:00:00|153146.6|152931.1|153149.3|153019.3|153180.6|153050.6|152981.3|152776.7|5661
1614916800000|2021-03-05 04:00:00|153146.8|153016.8|153323.7|153193.7|153337.5|153207.5|153097.6|152967.6|4549
1614920400000|2021-03-05 05:00:00|153322.5|153192.5|152974.5|152844.5|153484.6|153354.6|152972.6|152842.6|6638
1614924000000|2021-03-05 06:00:00|152976.5|152846.5|152839.5|152709.5|152996.3|152866.3|152559.5|152456.6|7436
1614927600000|2021-03-05 07:00:00|152840.8|152710.8|152840.2|152750.2|153333|153203|152798.8|152668.8|10282
1614931200000|2021-03-05 08:00:00|152838.1|152748.1|153199.8|153069.8|153305.9|153179.7|152684.5|152554.5|11447
1614934800000|2021-03-05 09:00:00|153212|153082|153305.8|153175.8|153423.3|153323.1|152747.7|152645|10462
1614938400000|2021-03-05 10:00:00|153311.7|153181.7|153549.1|153459.1|153636.8|153524.4|153182.3|153089|9481
1614942000000|2021-03-05 11:00:00|153549.9|153459.9|153093.3|153003.3|153590|153500|152638.8|152535.7|8991
1614945600000|2021-03-05 12:00:00|153091.3|153001.3|153013.9|152923.9|153279.6|153189.6|152794.4|152672.8|9255
1614949200000|2021-03-05 13:00:00|153014.3|152924.3|153317.3|153187.3|154117.6|153991.7|152865.4|152755|10138
1614952800000|2021-03-05 14:00:00|153316.3|153186.3|153467.6|153337.6|153596.1|153478.2|152343.8|152222.5|11043
1614956400000|2021-03-05 15:00:00|153467.7|153337.7|154157.7|154067.7|154189.8|154083.9|153175.8|153065.3|12599
1614960000000|2021-03-05 16:00:00|154149.6|154059.6|154117.8|154027.8|154462.7|154345.7|154003.9|153873.9|12373
1614963600000|2021-03-05 17:00:00|154140.8|154010.8|153805.5|153675.5|154325|154210.2|153632.4|153520.3|10464
1614967200000|2021-03-05 18:00:00|153805.1|153675.1|153526.3|153396.3|153807.7|153677.7|153361.7|153259|9349
1614970800000|2021-03-05 19:00:00|153523.4|153393.4|153382|153252|153906.3|153783.8|153359.6|153188.2|9094
1614974400000|2021-03-05 20:00:00|153385.6|153255.6|153653.4|153523.4|153746.7|153616.7|153385.6|153255.6|8230
1614978000000|2021-03-05 21:00:00|153651.6|153521.6|153813|153571|153895|153681.8|153603.2|153451|4058
1615150800000|2021-03-07 21:00:00|153770.7|153473.7|153748.5|153451.5|153780.8|153483.8|153710.3|153413.3|131
1615154400000|2021-03-07 22:00:00|153750|153453|153774.3|153532.3|153910.6|153668.6|153681.9|153391.4|1507
1615158000000|2021-03-07 23:00:00|153809.4|153567.4|153447.2|153239.3|153832.2|153590.2|153205.7|153029.1|6101
1615161600000|2021-03-08 00:00:00|153399.8|153269.8|153197.5|153067.5|153627.2|153423.1|153168.6|153001|5050
1615165200000|2021-03-08 01:00:00|153200.6|153070.6|153289|153058.9|153579.8|153337.8|153176.7|153046.7|4866
1615168800000|2021-03-08 02:00:00|153255.5|153059.9|153889.8|153759.8|153953.4|153774.1|153212.1|153042.5|4936
1615172400000|2021-03-08 03:00:00|153888.9|153758.9|153898.9|153692.6|153950|153767.5|153721.4|153539.5|5475
1615176000000|2021-03-08 04:00:00|153858.5|153728.5|153647.8|153517.8|153929.3|153740.1|153521.6|153388.5|4714
1615179600000|2021-03-08 05:00:00|153648.7|153518.7|153560|153430|153813.3|153657.2|153545.7|153415.7|6449
1615183200000|2021-03-08 06:00:00|153563.3|153433.3|154058.3|153928.3|154112.3|153964|153513.4|153383.4|6829
1615186800000|2021-03-08 07:00:00|154054.3|153924.3|154622.4|154532.4|154809.4|154694.9|153801.7|153661.2|9551
1615190400000|2021-03-08 08:00:00|154621.7|154531.7|154838.4|154748.4|155008.4|154898.1|154362.2|154259.2|10867
1615194000000|2021-03-08 09:00:00|154837.9|154747.9|155427.2|155337.2|155780|155690|154722|154612|10982
1615197600000|2021-03-08 10:00:00|155430.9|155340.9|155009.8|154919.8|155473.4|155370.7|154693.2|154603.2|11072
1615201200000|2021-03-08 11:00:00|155008.3|154918.3|154867.4|154777.4|155023.6|154933.6|154381.2|154274.8|10424
1615204800000|2021-03-08 12:00:00|154868.4|154778.4|155159.9|155069.9|155404|155314|154813.5|154723.5|11302
1615208400000|2021-03-08 13:00:00|155159.6|155069.6|154614.3|154524.3|155335.4|155245.4|154567.8|154477.8|11269
1615212000000|2021-03-08 14:00:00|154610.9|154520.9|154576.5|154446.5|154801.9|154698.5|154038.1|153948.1|11121
1615215600000|2021-03-08 15:00:00|154585.2|154455.2|154883.2|154793.2|154908.5|154818.5|154229|154139|12432
1615219200000|2021-03-08 16:00:00|154879.2|154789.2|155488.6|155398.6|155502.5|155399.4|154694.6|154591.7|11675
1615222800000|2021-03-08 17:00:00|155481.1|155391.1|155160.3|155070.3|155717.5|155597.4|154903.3|154753.1|10750
1615226400000|2021-03-08 18:00:00|155160.7|155070.7|155428.3|155298.3|155486.7|155356.7|154824.5|154734.5|10261
1615230000000|2021-03-08 19:00:00|155419|155289|154952.2|154862.2|155472.2|155342.2|154952.2|154848.6|8924
1615233600000|2021-03-08 20:00:00|154950.3|154860.3|155615|155388.5|155624.9|155494.9|154950.3|154847.8|8202
1615237200000|2021-03-08 21:00:00|155606.2|155402.4|155486.3|155244.3|155617.9|155456.2|155347.5|155169.5|4812
1615240800000|2021-03-08 22:00:00|155330.7|155088.7|155560.5|155318.5|155679.5|155437.5|155227.4|154985.4|1686
1615244400000|2021-03-08 23:00:00|155563.4|155321.4|155404.6|155274.6|155563.4|155377.4|155259.5|155146.1|4613
1615248000000|2021-03-09 00:00:00|155405.7|155275.7|155518.7|155388.7|155638.4|155464.4|155306|155176|6242
1615251600000|2021-03-09 01:00:00|155519.7|155389.7|155600.3|155381.5|155636.4|155451.5|155170.6|154998.5|8820
1615255200000|2021-03-09 02:00:00|155600.2|155382.4|155230.8|155100.8|155614.4|155382.4|155199.7|155019.5|8377
1615258800000|2021-03-09 03:00:00|155233.3|155103.3|155182.2|155052.2|155295.4|155143.7|154963.3|154794.6|6803
1615262400000|2021-03-09 04:00:00|155189.1|155059.1|155133.2|155003.2|155242.2|155110.5|155081.9|154936.1|6148
1615266000000|2021-03-09 05:00:00|155133.6|155003.6|154936.4|154806.4|155199.9|155058.6|154902.4|154772.4|6231
1615269600000|2021-03-09 06:00:00|154937.1|154807.1|154865.5|154735.5|154955.9|154825.9|154704.8|154574.8|6485
1615273200000|2021-03-09 07:00:00|154869.6|154739.6|153861.7|153731.7|155110.8|154964.2|153598.2|153489.4|9967
1615276800000|2021-03-09 08:00:00|153870.3|153740.3|153941.7|153811.7|154123.4|154033.4|153630.4|153500.4|11467
1615280400000|2021-03-09 09:00:00|153940.9|153810.9|153480.4|153390.4|154160.3|154059.7|153312.1|153207.1|10310
1615284000000|2021-03-09 10:00:00|153472.7|153382.7|153504.5|153374.5|153907.7|153797.2|153142.9|153052.9|10566
1615287600000|2021-03-09 11:00:00|153493.7|153363.7|153649.5|153559.5|153649.5|153559.5|152885.3|152787.7|9784
1615291200000|2021-03-09 12:00:00|153646.8|153556.8|154144.1|154054.1|154167.5|154063.5|153468.4|153378.4|9880
1615294800000|2021-03-09 13:00:00|154144.2|154054.2|154038.2|153948.2|154437.5|154327.8|153887.3|153797.3|11221
1615298400000|2021-03-09 14:00:00|154058.7|153928.7|153731.6|153601.6|154075|153947.9|153313.3|153200.7|9766
1615302000000|2021-03-09 15:00:00|153733.2|153603.2|154314|154184|154437.8|154347.8|153385.5|153291.4|11641
1615305600000|2021-03-09 16:00:00|154301.8|154171.8|153849|153719|154342.6|154240.2|153680.2|153550.2|10793
1615309200000|2021-03-09 17:00:00|153849.8|153719.8|153438.6|153348.6|153899.5|153795.5|153366.5|153259.6|8540
1615312800000|2021-03-09 18:00:00|153432.1|153342.1|153047.6|152957.6|153458.2|153342.1|152939|152833.9|9043
1615316400000|2021-03-09 19:00:00|153045.5|152955.5|152950.5|152860.5|153147.4|153037.8|152933|152836.4|7651
1615320000000|2021-03-09 20:00:00|152951.6|152861.6|153031.1|152901.1|153085.2|152974.2|152750.4|152638.8|8039
1615323600000|2021-03-09 21:00:00|153011.7|152881.7|153106|152864|153200|153041.5|152881.3|152745.1|4677
1615327200000|2021-03-09 22:00:00|153128.9|152886.9|153109.7|152867.7|153235.1|152993.1|153019.8|152777.8|1993
1615330800000|2021-03-09 23:00:00|153115.8|152873.8|153026.5|152792.6|153259.2|153027.6|152950.4|152762.5|5080
1615334400000|2021-03-10 00:00:00|153030|152794.6|153225.7|153017.6|153294.1|153143.2|153018.5|152781.8|4774
1615338000000|2021-03-10 01:00:00|153224.9|153018.8|153300.4|153170.4|153323.8|153183.1|152990.9|152805.2|6938
1615341600000|2021-03-10 02:00:00|153300.7|153170.7|153445.4|153315.4|153511.7|153377.6|153274.8|153144.8|6480
1615345200000|2021-03-10 03:00:00|153446|153316|153474.1|153384.1|153505.6|153390|153356.9|153173.2|6422
1615348800000|2021-03-10 04:00:00|153475|153385|153420.9|153290.9|153511.8|153400.2|153375|153211.5|4930
1615352400000|2021-03-10 05:00:00|153420.4|153290.4|153701.8|153571.8|153742.8|153630.3|153400.6|153229.7|6918
1615356000000|2021-03-10 06:00:00|153703.3|153573.3|153357.8|153227.8|153814|153684|153350.1|153220.1|7510
1615359600000|2021-03-10 07:00:00|153357|153227|152621.9|152491.9|153446|153316|152447.9|152357.9|8414
1615363200000|2021-03-10 08:00:00|152619.3|152489.3|152299|152209|152986.8|152856.8|152247.2|152157.2|9922
1615366800000|2021-03-10 09:00:00|152297.7|152207.7|152315.9|152225.9|152608.1|152518.1|152256.3|152151|9297
1615370400000|2021-03-10 10:00:00|152316|152226|152747.8|152657.8|152760.4|152662.4|152221.6|152131.6|8499
1615374000000|2021-03-10 11:00:00|152740.9|152650.9|153145.5|153055.5|153300|153190.3|152528.6|152438.6|8881
1615377600000|2021-03-10 12:00:00|153145.1|153055.1|152941.3|152851.3|153321.2|153231.2|152908.7|152818.7|8973
1615381200000|2021-03-10 13:00:00|152941.6|152851.6|151418.5|151328.5|152991.4|152901.4|151317.9|151153.9|11286
1615384800000|2021-03-10 14:00:00|151426.3|151336.3|151678.8|151588.8|151705.6|151605.9|151114.1|150984.1|10690
1615388400000|2021-03-10 15:00:00|151676.8|151586.8|151771.4|151681.4|151922.3|151832.3|151325.2|151206.7|11401
1615392000000|2021-03-10 16:00:00|151767.5|151677.5|151237.1|151147.1|151785.8|151695.8|151190.1|151098.7|11150
1615395600000|2021-03-10 17:00:00|151230|151140|151213.3|151083.3|151309|151219|151064.6|150974.6|9619
1615399200000|2021-03-10 18:00:00|151213.1|151083.1|150879.9|150789.9|151429.8|151299.8|150708.1|150605.1|10381
1615402800000|2021-03-10 19:00:00|150879.7|150789.7|150806.8|150676.8|150887.4|150797.4|150623.8|150503.6|8949
1615406400000|2021-03-10 20:00:00|150806.6|150676.6|150713.7|150623.7|150887.4|150759.8|150604.5|150495.9|8677
1615410000000|2021-03-10 21:00:00|150713.8|150623.8|150887.9|150645.9|151013.8|150851|150628.6|150531|4368
1615413600000|2021-03-10 22:00:00|150907|150665|151020.2|150778.2|151196|150954|150721.5|150479.5|2075
1615417200000|2021-03-10 23:00:00|151015.1|150773.1|150976.2|150734.2|151258.7|151016.7|150704.4|150462.4|7285
1615420800000|2021-03-11 00:00:00|150974.9|150732.9|151063.6|150821.6|151271.1|151029.1|150683.5|150441.5|7437
1615424400000|2021-03-11 01:00:00|151050.6|150808.6|150877.3|150671|151181.6|150939.6|150829.1|150593|7260
1615428000000|2021-03-11 02:00:00|150877.2|150670.9|150819|150689|150979.2|150737.2|150724.4|150521.1|5087
1615431600000|2021-03-11 03:00:00|150828|150698|150796.5|150666.5|150900.9|150743|150748.9|150618.9|3428
1615435200000|2021-03-11 04:00:00|150800.3|150670.3|150796|150666|150890.5|150713.3|150773.3|150571.3|4343
1615438800000|2021-03-11 05:00:00|150796.9|150666.9|150801.5|150671.5|150912.7|150725.7|150697|150555|4805
1615442400000|2021-03-11 06:00:00|150823.4|150693.4|150735.6|150605.6|151087.6|150970.4|150674.7|150544.7|5973
1615446000000|2021-03-11 07:00:00|150729.9|150599.9|149790.5|149700.5|150834.6|150729.4|149766.6|149636.6|8625
1615449600000|2021-03-11 08:00:00|149791.4|149701.4|149315.9|149225.9|149925.4|149813.8|149028.1|148898.1|10409
1615453200000|2021-03-11 09:00:00|149316.8|149226.8|149451.8|149361.8|149798.3|149708.3|149299.1|149184.8|9128
1615456800000|2021-03-11 10:00:00|149451.9|149361.9|149449.4|149359.4|149686.1|149594.7|149345.9|149255.9|8225
1615460400000|2021-03-11 11:00:00|149446.6|149356.6|149374.8|149284.8|149821.4|149723.8|149149|149019|9112
1615464000000|2021-03-11 12:00:00|149374.1|149284.1|148952.2|148862.2|149527.4|149419.1|148947.6|148857.6|9577
1615467600000|2021-03-11 13:00:00|148949.1|148859.1|149224.8|149134.8|149427.7|149318.3|148720.2|148630.2|11351
1615471200000|2021-03-11 14:00:00|149224|149134|149705.7|149615.7|150117.6|150027.6|149044.6|148914.6|9919
1615474800000|2021-03-11 15:00:00|149708.8|149618.8|149057|148967|149907.9|149810.7|148952.7|148862.7|9980
1615478400000|2021-03-11 16:00:00|149057.4|148967.4|148600.1|148510.1|149206|149116|148330.7|148240.7|9842
1615482000000|2021-03-11 17:00:00|148595.6|148505.6|148418.5|148328.5|148730.5|148604.9|148354|148251.4|9558
1615485600000|2021-03-11 18:00:00|148423.7|148333.7|148376.4|148286.4|148523|148433|147949.7|147831|9649
1615489200000|2021-03-11 19:00:00|148377|148287|148384|148294|148486.7|148384.7|148272.9|148176.8|7739
1615492800000|2021-03-11 20:00:00|148387.8|148297.8|148322.3|148192.3|148485.5|148387|148115.7|147985.7|7901
1615496400000|2021-03-11 21:00:00|148297.9|148167.9|148387|148181.5|148558.9|148457.7|148245.4|148071.5|4575
1615500000000|2021-03-11 22:00:00|148371.7|148129.7|148489.8|148247.8|148567.7|148376.3|148172.8|147930.8|2724
1615503600000|2021-03-11 23:00:00|148497.8|148255.8|148453.8|148211.8|148551.8|148365.6|148162.8|147920.8|5595
1615507200000|2021-03-12 00:00:00|148453.7|148211.7|148422.2|148292.2|148623.2|148446.1|148278.9|148073.7|6225
1615510800000|2021-03-12 01:00:00|148438.1|148308.1|148663.3|148533.3|148756.4|148590.3|148343.1|148212.8|5075
1615514400000|2021-03-12 02:00:00|148671.3|148541.3|149229.8|149099.8|149279.7|149155.6|148658.7|148528.7|5541
1615518000000|2021-03-12 03:00:00|149232.8|149102.8|149073|148983|149250.5|149109.1|149057|148933.1|4560
1615521600000|2021-03-12 04:00:00|149073.5|148983.5|149046.5|148804.5|149161.7|148989.4|148825.8|148583.8|5559
1615525200000|2021-03-12 05:00:00|149042.9|148804.3|149085|148955|149230.3|149044.8|148918.4|148676.4|5692
1615528800000|2021-03-12 06:00:00|149097.1|148967.1|149687.1|149557.1|149820.9|149691.6|148988.4|148821.3|6440
1615532400000|2021-03-12 07:00:00|149689|149559|149621.1|149491.1|150095.6|149982.3|149358.9|149228.9|9301
1615536000000|2021-03-12 08:00:00|149622.9|149492.9|149981.8|149891.8|150039|149937.8|149451.8|149326.9|10319
1615539600000|2021-03-12 09:00:00|149979|149889|150215.3|150125.3|150482.3|150352.3|149944.9|149854.9|9884
1615543200000|2021-03-12 10:00:00|150213.5|150123.5|149792.8|149702.8|150426.8|150332.4|149514.8|149384.8|9025
1615546800000|2021-03-12 11:00:00|149792.9|149702.9|150339.1|150249.1|150395.5|150305.5|149753.4|149652|10273
1615550400000|2021-03-12 12:00:00|150339.8|150249.8|149399.1|149309.1|150373.3|150274.4|149391.9|149301.9|10261
1615554000000|2021-03-12 13:00:00|149401.6|149311.6|149713.3|149583.3|149899.9|149769.9|149168.8|149043.8|10821
1615557600000|2021-03-12 14:00:00|149706.5|149576.5|149646.2|149516.2|150270.6|150178.9|149646.1|149516.1|10830
1615561200000|2021-03-12 15:00:00|149648|149518|149704|149614|150385.9|150288.5|149568.2|149473|11802
1615564800000|2021-03-12 16:00:00|149710.1|149620.1|149312.3|149222.3|149940.5|149850.5|149080.3|148960.8|10835
1615568400000|2021-03-12 17:00:00|149312.9|149222.9|149401.7|149271.7|149441.5|149311.5|149105.9|149007.9|9109
1615572000000|2021-03-12 18:00:00|149401.2|149271.2|149405.4|149315.4|149641.5|149539.2|149285.2|149155.2|9886
1615575600000|2021-03-12 19:00:00|149406.4|149316.4|149470.9|149340.9|149600.4|149480.3|149233.7|149103.7|7622
1615579200000|2021-03-12 20:00:00|149469.9|149339.9|149496|149406|149581.1|149427.3|149376.5|149220.1|6162
1615582800000|2021-03-12 21:00:00|149496.5|149406.5|149701.2|149459.2|149749.4|149539.2|149333.7|149203.7|3635
1615755600000|2021-03-14 21:00:00|149363.5|149121.5|149304.7|149062.7|149475.5|149233.5|149221|148979|1734
1615759200000|2021-03-14 22:00:00|149296.7|149054.7|149657.7|149415.7|149878|149636|149248.7|149006.7|3138
1615762800000|2021-03-14 23:00:00|149653.1|149411.1|149649.6|149407.6|149741.5|149525.5|149381.6|149228.9|5736
1615766400000|2021-03-15 00:00:00|149643.8|149401.8|149408.5|149205.7|149717.1|149483.9|149321.7|149167.4|6421
1615770000000|2021-03-15 01:00:00|149408.6|149203.3|149483.6|149266|149660.6|149468.8|149304.5|149125.1|6031
1615773600000|2021-03-15 02:00:00|149487|149247.2|149536.1|149295.9|149598.7|149431|149362.9|149166.9|5530
1615777200000|2021-03-15 03:00:00|149524.6|149282.6|149659.3|149457.7|149677|149506.5|149428.9|149186.9|6838
1615780800000|2021-03-15 04:00:00|149665.9|149457.5|149706.1|149479.7|149738.3|149588.5|149587.3|149404.1|5864
1615784400000|2021-03-15 05:00:00|149708.5|149476|149952.3|149822.3|149961.3|149822.3|149615.6|149429.1|5932
1615788000000|2021-03-15 06:00:00|149939.5|149809.5|149915.3|149785.3|150386.5|150249.4|149891|149726.1|5955
1615791600000|2021-03-15 07:00:00|149912.5|149782.5|150007|149917|150310.2|150159|149798|149685.1|8875
1615795200000|2021-03-15 08:00:00|150006.1|149916.1|148790.3|148700.3|150006.1|149916.1|148717.2|148627.2|10919
1615798800000|2021-03-15 09:00:00|148782.1|148692.1|148786.3|148696.3|149110.2|148999.9|148668.3|148570.9|10166
1615802400000|2021-03-15 10:00:00|148786.2|148696.2|148601.4|148511.4|149057.5|148934.9|148413.7|148323.7|8691
1615806000000|2021-03-15 11:00:00|148601.6|148511.6|148699.8|148609.8|148866.9|148776.9|148363.5|148255.1|9751
1615809600000|2021-03-15 12:00:00|148698.8|148608.8|148990.6|148900.6|149080.8|148950.8|148595.6|148505.6|9529
1615813200000|2021-03-15 13:00:00|148988.9|148898.9|149623|149533|149699.3|149609.3|148603.2|148513.2|10246
1615816800000|2021-03-15 14:00:00|149616.9|149526.9|149343.2|149253.2|149965.7|149865.8|149182.6|149092.6|10893
1615820400000|2021-03-15 15:00:00|149340.1|149250.1|149416.1|149326.1|149742.3|149652.3|149004.2|148914.2|9759
1615824000000|2021-03-15 16:00:00|149416.4|149326.4|149207.1|149117.1|149484.3|149394.3|149106.6|149012.5|9869
1615827600000|2021-03-15 17:00:00|149211.9|149121.9|149040.6|148950.6|149379.1|149267.6|148971.9|148861.4|8158
1615831200000|2021-03-15 18:00:00|149042.5|148952.5|148983.6|148893.6|149099.5|148989.4|148849.1|148738.5|5993
1615834800000|2021-03-15 19:00:00|148978.8|148888.8|148726.3|148596.3|149111|149018.4|148671.9|148548.4|6420
1615838400000|2021-03-15 20:00:00|148732.2|148602.2|148718.1|148588.1|148828.5|148698.5|148620.8|148479.7|3561
1615842000000|2021-03-15 21:00:00|148759.1|148553.3|148897.5|148655.5|148961.5|148719.5|148723.3|148516.9|746
1615845600000|2021-03-15 22:00:00|148882.7|148640.7|148828|148586|148972.8|148730.8|148682.4|148440.4|6141
1615849200000|2021-03-15 23:00:00|148833.7|148591.7|148777.8|148535.8|148912.8|148707|148715.5|148478.8|5495
1615852800000|2021-03-16 00:00:00|148779.4|148537.4|148837.3|148597.3|148904|148662|148640.4|148467.3|7397
1615856400000|2021-03-16 01:00:00|148851.9|148609.9|148582.3|148492.3|148861.7|148624.3|148561.6|148442.3|5336
1615860000000|2021-03-16 02:00:00|148583.1|148493.1|148721.8|148591.8|148804.1|148644.7|148576.4|148366.3|5241
1615863600000|2021-03-16 03:00:00|148726.1|148596.1|148640.9|148510.9|148762.6|148632.6|148568.7|148395.7|5237
1615867200000|2021-03-16 04:00:00|148650|148520|148603.9|148513.9|148681.5|148551.5|148569.8|148439.4|5445
1615870800000|2021-03-16 05:00:00|148614.1|148484.1|148631.2|148501.2|148692.2|148562.2|148546.7|148433.8|4564
1615874400000|2021-03-16 06:00:00|148636.3|148506.3|148496.7|148366.7|148740.2|148638.6|148358.3|148228.3|5021
1615878000000|2021-03-16 07:00:00|148497|148367|148949|148859|149230.3|149095.1|148458|148328|8029
1615881600000|2021-03-16 08:00:00|148952|148862|149499.8|149409.8|149616.9|149500.1|148912.1|148782.1|10780
1615885200000|2021-03-16 09:00:00|149500.5|149410.5|148744.3|148654.3|149508.4|149418.4|148718.9|148628.9|8818
1615888800000|2021-03-16 10:00:00|148744.8|148654.8|148026.6|147936.6|148779.4|148689.4|147974.6|147884.6|8059
1615892400000|2021-03-16 11:00:00|148024.8|147934.8|148235.2|148145.2|148260.2|148170.2|147892.6|147802.6|8775
1615896000000|2021-03-16 12:00:00|148235.5|148145.5|148586.3|148496.3|148662|148553.9|147764.8|147674.8|9299
1615899600000|2021-03-16 13:00:00|148585.7|148495.7|148805.5|148715.5|148905.2|148794.3|148229.1|148139.1|10572
1615903200000|2021-03-16 14:00:00|148806.3|148716.3|148300.8|148210.8|148826.4|148736.4|148123.3|148033.3|9713
1615906800000|2021-03-16 15:00:00|148295.3|148205.3|148709.9|148619.9|149023.7|148922.6|148262|148172|9880
1615910400000|2021-03-16 16:00:00|148708.6|148618.6|149041.9|148951.9|149100.4|149010.4|148490|148400|9589
1615914000000|2021-03-16 17:00:00|149036|148946|148956.2|148866.2|149052.4|148962.4|148472|148310.5|9284
1615917600000|2021-03-16 18:00:00|148948.3|148858.3|149016.6|148926.6|149045.5|148945.5|148596.2|148489.6|7646
1615921200000|2021-03-16 19:00:00|149016.5|148926.5|148968.3|148838.3|149121.5|149031.5|148791.2|148661.2|7557
1615924800000|2021-03-16 20:00:00|148970.5|148840.5|148966.8|148724.8|149119.1|148985|148906.8|148664.8|3981
1615928400000|2021-03-16 21:00:00|148966.9|148724.9|148941.2|148699.2|149003|148761|148760.4|148518.4|780
1615932000000|2021-03-16 22:00:00|148924.5|148682.5|148865.4|148735.4|149048.9|148847.5|148688.8|148450.7|5485
1615935600000|2021-03-16 23:00:00|148899.7|148769.7|148829.5|148699.5|149041.5|148838.1|148755.9|148597.8|3846
1615939200000|2021-03-17 00:00:00|148804.7|148674.7|148887.5|148676.8|149078.8|148885.5|148627.5|148385.5|6465
1615942800000|2021-03-17 01:00:00|148886.7|148677.6|149072.3|148942.3|149136.9|148957.9|148792.1|148599.2|6023
1615946400000|2021-03-17 02:00:00|149072.2|148942.2|149069|148939|149128.8|149011.1|148983.8|148762|5154
1615950000000|2021-03-17 03:00:00|149071.1|148941.1|149035.3|148905.3|149085.2|148974.4|148923.3|148745.9|3682
1615953600000|2021-03-17 04:00:00|149035.2|148905.2|149036.3|148906.3|149069.2|148958.1|148915|148766.5|3297
1615957200000|2021-03-17 05:00:00|149036.1|148906.1|149067.3|148937.3|149153.7|149002.7|149001.2|148832.1|4322
1615960800000|2021-03-17 06:00:00|149068.4|148938.4|149121.4|148991.4|149147|149039.5|149005|148815.5|3969
1615964400000|2021-03-17 07:00:00|149120.7|148990.7|149750.8|149620.8|149828.6|149729.9|149088.7|148980.4|7744
1615968000000|2021-03-17 08:00:00|149749.4|149619.4|149507.4|149417.4|149798.5|149679.8|149273.3|149183.3|10062
1615971600000|2021-03-17 09:00:00|149507.9|149417.9|149066|148976|149593.9|149503.9|148867.6|148777.6|7724
1615975200000|2021-03-17 10:00:00|149067|148977|149144.8|149014.8|149285.1|149180.2|148843.9|148746.9|7218
1615978800000|2021-03-17 11:00:00|149143.1|149013.1|149470.9|149380.9|149488.8|149398.7|148970.6|148880.6|9661
1615982400000|2021-03-17 12:00:00|149470.5|149380.5|148962.3|148872.3|149512.5|149422.5|148873.7|148783.7|9756
1615986000000|2021-03-17 13:00:00|148962.7|148872.7|148862.9|148772.9|149139.9|149017.8|148592|148498.7|9021
1615989600000|2021-03-17 14:00:00|148864.1|148774.1|148972|148882|148984.1|148882.7|148366.5|148276.5|10096
1615993200000|2021-03-17 15:00:00|148964|148874|148982.9|148892.9|149168.2|149056.7|148638.5|148548.5|9991
1615996800000|2021-03-17 16:00:00|148986.8|148896.8|148917.8|148787.8|149251.9|149147.5|148758.1|148628.1|8977
1616000400000|2021-03-17 17:00:00|148918.7|148788.7|148977.6|148735.6|149091.3|148961.3|148492.8|148362.8|8102
1616004000000|2021-03-17 18:00:00|148974.4|148732.4|146530.3|146400.3|149071.3|148829.3|146300.9|146170.9|11441
1616007600000|2021-03-17 19:00:00|146530.6|146400.6|146902.4|146772.4|146971.9|146841.9|146185.5|146077.7|8381
1616011200000|2021-03-17 20:00:00|146896.4|146766.4|146612.6|146370.6|146918.8|146788.8|146285.1|146174.4|6035
1616014800000|2021-03-17 21:00:00|146636|146394|146647.4|146405.4|146759.1|146517.1|146556.7|146314.7|1398
1616018400000|2021-03-17 22:00:00|146637.2|146395.2|146603.9|146402.4|146901.3|146659.3|146471.5|146232.5|5053
1616022000000|2021-03-17 23:00:00|146606.1|146397.8|146559.3|146317.3|146693.2|146539.1|146386.8|146215.1|5386
1616025600000|2021-03-18 00:00:00|146560.1|146318.1|146385|146255|146649.8|146487.2|146324.6|146159.7|4572
1616029200000|2021-03-18 01:00:00|146384.8|146254.8|146540.7|146410.7|146668.2|146515.6|146360.5|146211.7|5499
1616032800000|2021-03-18 02:00:00|146540.3|146410.3|146720.1|146478.1|146783|146605.8|146539.3|146368.2|6858
1616036400000|2021-03-18 03:00:00|146722.3|146480.3|146791.1|146661.1|146845|146675.2|146594.2|146384.6|5104
1616040000000|2021-03-18 04:00:00|146791.8|146661.8|146911.5|146781.5|147063.3|146886.9|146765|146585.4|3825
1616043600000|2021-03-18 05:00:00|146905.6|146775.6|146806.9|146676.9|147009.1|146851.6|146672.2|146518|6927
1616047200000|2021-03-18 06:00:00|146805.5|146675.5|146616.5|146486.5|146930.5|146823.2|146441.9|146257.5|5131
1616050800000|2021-03-18 07:00:00|146612.8|146482.8|147383.2|147253.2|147937.2|147818.2|146439.9|146324.2|10131
1616054400000|2021-03-18 08:00:00|147384.3|147254.3|147201.6|147071.6|147506|147376|146721|146631|10813
1616058000000|2021-03-18 09:00:00|147199.3|147069.3|147017.2|146927.2|147318.9|147228.9|146453.4|146363.4|10205
1616061600000|2021-03-18 10:00:00|147014.3|146924.3|147098|147008|147348.2|147258.2|146836.4|146746.4|9912
1616065200000|2021-03-18 11:00:00|147095.9|147005.9|146899|146809|147469.4|147379.4|146838.5|146748.5|10350
1616068800000|2021-03-18 12:00:00|146900.9|146810.9|147733.3|147643.3|148035.5|147945.5|146849.8|146759.8|11180
1616072400000|2021-03-18 13:00:00|147732.4|147642.4|147770|147640|148063.6|147973.6|147617.5|147527.5|10346
1616076000000|2021-03-18 14:00:00|147775.9|147645.9|147539.6|147449.6|147907.9|147777.9|147006.4|146911.3|10715
1616079600000|2021-03-18 15:00:00|147539.1|147449.1|147697.9|147607.9|147889|147799|147389.9|147299.9|10154
1616083200000|2021-03-18 16:00:00|147698.1|147608.1|148031.7|147941.7|148198.4|148108.4|147334.5|147244.5|10697
1616086800000|2021-03-18 17:00:00|148023.8|147933.8|147569.1|147479.1|148103.4|148013.4|147546.4|147456.4|8784
1616090400000|2021-03-18 18:00:00|147570.3|147480.3|148137.5|148007.5|148265.2|148160.1|147567.9|147477.9|9547
1616094000000|2021-03-18 19:00:00|148143.5|148013.5|147878.5|147748.5|148215.9|148085.9|147693.4|147591.4|8355
1616097600000|2021-03-18 20:00:00|147878.6|147748.6|147572.2|147330.2|147886.1|147761.7|147307.9|147166.1|4202
1616101200000|2021-03-18 21:00:00|147559.7|147317.7|147363.3|147121.3|147657.8|147415.8|147306.5|147108.1|1664
1616104800000|2021-03-18 22:00:00|147405.3|147163.3|147381.5|147139.5|147606.8|147364.8|147215.9|147035.7|3968
1616108400000|2021-03-18 23:00:00|147394.3|147183.9|147462.3|147332.3|147520.5|147345.8|147242.5|147103.4|4049
1616112000000|2021-03-19 00:00:00|147511.2|147273.5|147701.9|147480.4|147738.6|147560.3|147447.3|147238.9|5484
1616115600000|2021-03-19 01:00:00|147696.4|147486.3|147595.5|147353.5|147786.5|147654|147540.5|147298.5|6678
1616119200000|2021-03-19 02:00:00|147594.7|147352.7|147712.7|147582.7|147815.3|147685.9|147467.5|147225.5|5747
1616122800000|2021-03-19 03:00:00|147712.3|147582.3|147426.6|147296.6|147767.8|147635|147378.1|147228.5|5432
1616126400000|2021-03-19 04:00:00|147426.7|147296.7|147339.8|147209.8|147493.9|147363.9|147296.1|147162.4|4889
1616130000000|2021-03-19 05:00:00|147339.4|147209.4|147547.9|147417.9|147666.3|147476.7|147304.9|147175.9|5836
1616133600000|2021-03-19 06:00:00|147537.8|147407.8|147453.3|147228.1|147785.1|147655.1|147145.8|146956.7|6851
1616137200000|2021-03-19 07:00:00|147458.4|147222|146809.1|146719.1|147595.8|147428.4|146600.6|146510.6|10302
1616140800000|2021-03-19 08:00:00|146812.7|146722.7|146990.2|146900.2|146996.1|146906.1|146512.9|146422.9|10178
1616144400000|2021-03-19 09:00:00|146989.8|146899.8|147340.7|147250.7|147365.7|147275.7|146881.2|146791.2|8488
1616148000000|2021-03-19 10:00:00|147338.6|147248.6|146951.6|146861.6|147394.1|147297.2|146869.6|146779.6|9024
1616151600000|2021-03-19 11:00:00|146949.6|146859.6|146925|146835|147331.9|147241.9|146820.8|146730.8|8423
1616155200000|2021-03-19 12:00:00|146924.1|146834.1|147061.2|146971.2|147385.7|147284.9|146749.3|146659.3|9861
1616158800000|2021-03-19 13:00:00|147060.7|146970.7|147904.7|147814.7|148253.7|148163.7|147060.3|146970.3|11185
1616162400000|2021-03-19 14:00:00|147906.1|147816.1|147437.9|147347.9|148159.6|148069.6|147208.6|147118.6|11085
1616166000000|2021-03-19 15:00:00|147435.9|147345.9|147453.6|147363.6|147573|147483|146986.9|146896.9|10475
1616169600000|2021-03-19 16:00:00|147464.9|147374.9|147164.1|147074.1|147529.6|147439.6|147049.3|146919.3|10261
1616173200000|2021-03-19 17:00:00|147168.6|147078.6|147275.2|147185.2|147343.8|147253.8|146994.9|146904.9|8527
1616176800000|2021-03-19 18:00:00|147275|147185|147164|147074|147359.2|147252.5|147090.9|146977.2|7893
1616180400000|2021-03-19 19:00:00|147164.9|147074.9|147154.2|147024.2|147332.9|147228.2|147082.2|146952.2|7533
1616184000000|2021-03-19 20:00:00|147159.5|147029.5|147255.1|147013.1|147339|147189.7|147066.6|146875.9|3722
1616360400000|2021-03-21 21:00:00|149383.5|149086.5|149425.1|149178.1|149660.3|149403.3|148725.6|148428.6|2684
1616364000000|2021-03-21 22:00:00|149420.7|149173.7|148909.8|148779.8|149449|149294.5|148808|148569|5249
1616367600000|2021-03-21 23:00:00|148911.5|148781.5|148392.1|148150.1|149032.7|148803.7|148206.3|147994|6187
1616371200000|2021-03-22 00:00:00|148389.6|148147.6|148221.4|148091.4|148435.2|148193.2|148017.8|147858.4|4447
1616374800000|2021-03-22 01:00:00|148221.1|148091.1|148335.5|148205.5|148582.8|148351.3|148133.6|147976.7|5731
1616378400000|2021-03-22 02:00:00|148339.9|148209.9|148240.4|148110.4|148404.7|148225.6|148199.8|148029.4|5058
1616382000000|2021-03-22 03:00:00|148239|148109|148194.3|148064.3|148325.6|148153.1|148138.3|148008.3|5004
1616385600000|2021-03-22 04:00:00|148191.2|148061.2|148184.4|148054.4|148245.5|148072.2|147992.9|147850.2|4885
1616389200000|2021-03-22 05:00:00|148185.1|148055.1|148349|148219|148377.5|148247.3|148113.9|147925.7|4457
1616392800000|2021-03-22 06:00:00|148349.3|148219.3|148813.6|148571.6|149246.3|149004.3|148083|147916.4|6042
1616396400000|2021-03-22 07:00:00|148814.6|148572.6|148675.5|148585.5|149154.4|149024.4|148287.6|148178.9|10033
1616400000000|2021-03-22 08:00:00|148673.9|148583.9|148545.8|148415.8|148945|148815|148208.3|148078.3|10769
1616403600000|2021-03-22 09:00:00|148538.8|148408.8|147850.1|147760.1|148623.5|148533.5|147828|147738|9895
1616407200000|2021-03-22 10:00:00|147856.8|147766.8|147565.2|147475.2|147901|147811|147315.2|147225.2|10010
1616410800000|2021-03-22 11:00:00|147571.8|147481.8|146975.5|146885.5|147617|147527|146885.2|146795.2|9004
1616414400000|2021-03-22 12:00:00|146976.3|146886.3|147729|147639|147776.1|147686.1|146950.4|146860.4|10226
1616418000000|2021-03-22 13:00:00|147721.3|147631.3|147554.4|147464.4|147789.6|147699.6|147223.5|147133.5|9383
1616421600000|2021-03-22 14:00:00|147555.8|147465.8|146972.6|146882.6|147592|147465.8|146817|146727|10950
1616425200000|2021-03-22 15:00:00|146971.1|146881.1|147121.8|147031.8|147282.9|147160.1|146810.3|146720.3|9414
1616428800000|2021-03-22 16:00:00|147115.9|147025.9|146948.8|146858.8|147163.3|147073.3|146838.1|146748.1|9424
1616432400000|2021-03-22 17:00:00|146960.9|146870.9|147270.3|147180.3|147324.5|147234.5|146936.4|146846.4|8423
1616436000000|2021-03-22 18:00:00|147261.9|147171.9|147148.3|147058.3|147389.2|147299.2|147010.1|146920.1|7559
1616439600000|2021-03-22 19:00:00|147147.6|147057.6|147223.2|147133.2|147316.9|147226.9|147114.6|147023.2|8952
1616443200000|2021-03-22 20:00:00|147225.8|147135.8|147296|147088.4|147352.8|147237.8|147189.5|147043.2|4229
1616446800000|2021-03-22 21:00:00|147292.2|147050.2|147283.5|147041.5|147476.4|147234.4|147183.9|146941.9|1415
1616450400000|2021-03-22 22:00:00|147287.6|147045.6|147459.8|147217.8|147766.6|147524.6|147208.5|147004.6|5439
1616454000000|2021-03-22 23:00:00|147506.5|147264.5|147372.3|147242.3|147553|147311|147250|147008|6499
1616457600000|2021-03-23 00:00:00|147386.3|147256.3|147484|147242|147604.7|147432.3|147311.5|147143.7|6436
1616461200000|2021-03-23 01:00:00|147477.6|147235.6|147823|147589.2|147888.3|147695.1|147420.6|147225.9|6540
1616464800000|2021-03-23 02:00:00|147823.8|147588.8|147876|147786|147930.5|147812.1|147671.7|147538.2|4405
1616468400000|2021-03-23 03:00:00|147880.8|147790.8|147794.5|147664.5|147913.2|147801.8|147757.1|147588.4|4929
1616472000000|2021-03-23 04:00:00|147794.7|147664.7|148265.3|148135.3|148412.9|148248|147718.2|147537.5|6466
1616475600000|2021-03-23 05:00:00|148266.8|148136.8|148264.2|148134.2|148379|148276.7|148134.2|147971.7|4569
1616479200000|2021-03-23 06:00:00|148265.6|148135.6|147929.9|147799.9|148412.2|148303.8|147749|147619|6914
1616482800000|2021-03-23 07:00:00|147928|147798|147820.2|147730.2|147963.4|147873.4|147199.4|147109.4|8940
1616486400000|2021-03-23 08:00:00|147821.6|147731.6|148125.9|148035.9|148288.8|148198.8|147673.6|147583.6|10011
1616490000000|2021-03-23 09:00:00|148128.7|148038.7|149293.5|149163.5|149478.3|149388.3|147870.1|147780.1|10045
1616493600000|2021-03-23 10:00:00|149294.7|149164.7|148712.2|148622.2|149348.1|149258.1|148663.1|148573.1|9461
1616497200000|2021-03-23 11:00:00|148722|148632|148468.5|148378.5|148932.8|148842.8|148171.2|148081.2|9700
1616500800000|2021-03-23 12:00:00|148471.1|148381.1|147743|147653|148646.8|148556.8|147468.4|147378.4|9091
1616504400000|2021-03-23 13:00:00|147747|147657|147898.5|147768.5|148149.6|148059.6|147604|147514|9757
1616508000000|2021-03-23 14:00:00|147900.6|147770.6|147563.9|147473.9|148178.4|148088.4|147414.5|147324.5|9576
1616511600000|2021-03-23 15:00:00|147564.7|147474.7|147291.2|147161.2|147600.4|147510.4|146994.8|146904.8|10143
1616515200000|2021-03-23 16:00:00|147291.9|147161.9|147682.3|147592.3|147779.8|147689.8|147279|147161.9|9855
1616518800000|2021-03-23 17:00:00|147687.6|147597.6|147822.4|147732.4|147950.5|147860.5|147546|147456|10681
1616522400000|2021-03-23 18:00:00|147822.8|147732.8|148331.2|148241.2|148331.2|148241.2|147811.8|147721.8|8643
1616526000000|2021-03-23 19:00:00|148333.3|148243.3|148434|148344|148758|148668|148105.5|148015.5|9933
1616529600000|2021-03-23 20:00:00|148436.6|148346.6|149188.2|148946.2|149372.1|149130.1|148429.2|148339.2|5234
1616533200000|2021-03-23 21:00:00|149220.5|148978.5|148857.5|148615.5|149263.1|149021.1|148841.9|148599.9|3084
1616536800000|2021-03-23 22:00:00|148853|148611|148940.5|148698.5|149211.6|148969.6|148774.2|148532.2|4661
1616540400000|2021-03-23 23:00:00|148937|148695|149049.7|148808.4|149331|149098.4|148631|148389|6468
1616544000000|2021-03-24 00:00:00|149018.7|148888.7|149079|148837|149396|149154|148693.6|148451.6|8466
1616547600000|2021-03-24 01:00:00|149078.1|148836.1|149055.6|148925.6|149194.9|148965.7|148773.9|148608.3|6314
1616551200000|2021-03-24 02:00:00|149057.1|148927.1|149015.7|148925.7|149535.5|149339.7|148970.4|148825|5438
1616554800000|2021-03-24 03:00:00|149016|148926|148978.7|148888.7|149243.1|149022.7|148966.1|148876.1|4373
1616558400000|2021-03-24 04:00:00|148979.6|148889.6|149070.9|148980.9|149125.2|149007.3|148966.5|148876.5|4309
1616562000000|2021-03-24 05:00:00|149072.7|148982.7|148965.6|148875.6|149203.5|149073.5|148854.2|148761.3|5526
1616565600000|2021-03-24 06:00:00|148964.5|148874.5|148493|148403|149091.4|148980.7|148393.5|148291.3|6969
1616569200000|2021-03-24 07:00:00|148486.9|148396.9|148893.8|148763.8|149026.3|148936.3|148089.9|147937.2|9567
1616572800000|2021-03-24 08:00:00|148894.7|148764.7|148554.3|148464.3|149135.3|149045.3|148282.2|148192.2|10365
1616576400000|2021-03-24 09:00:00|148557|148467|148100.2|148010.2|148755.4|148645.1|147777.8|147680.5|9368
1616580000000|2021-03-24 10:00:00|148099.8|148009.8|147928.5|147838.5|148108.7|148018.7|147803.2|147713.2|9622
1616583600000|2021-03-24 11:00:00|147928.6|147838.6|147966.1|147876.1|148057.3|147967.3|147579.2|147489.2|8578
1616587200000|2021-03-24 12:00:00|147968.4|147878.4|148038.9|147948.9|148263.8|148173.8|147567.3|147459.4|9879
1616590800000|2021-03-24 13:00:00|148039.3|147949.3|148473.8|148383.8|148648.1|148558.1|148035.8|147945.8|9849
1616594400000|2021-03-24 14:00:00|148477.5|148387.5|148529.5|148439.5|149085.2|148995.2|148299.9|148209.9|10427
1616598000000|2021-03-24 15:00:00|148525.4|148435.4|148794.6|148704.6|148869.2|148779.2|148395.2|148305.2|10471
1616601600000|2021-03-24 16:00:00|148792.3|148702.3|148702.3|148612.3|148854.9|148764.9|148461.4|148349.6|10184
1616605200000|2021-03-24 17:00:00|148710.1|148620.1|149081.5|148991.5|149246.3|149126.9|148695.5|148605.5|9534
1616608800000|2021-03-24 18:00:00|149082.3|148992.3|149297.5|149207.5|149330.4|149240.4|149037.5|148947.5|9510
1616612400000|2021-03-24 19:00:00|149298.3|149208.3|149770.8|149680.8|149884.3|149794.3|149175.1|149085.1|9103
1616616000000|2021-03-24 20:00:00|149772.2|149682.2|149917.1|149675.1|150042.4|149925|149668.1|149496.9|6035
1616619600000|2021-03-24 21:00:00|149966.7|149724.7|149498.3|149256.3|150026.1|149784.1|148909.2|148667.2|2131
1616623200000|2021-03-24 22:00:00|149505.2|149263.2|149656.3|149526.3|149984|149742|149282|149040|4064
1616626800000|2021-03-24 23:00:00|149656.8|149526.8|149608.4|149478.4|149911.5|149724.2|149562.3|149424.7|4445
1616630400000|2021-03-25 00:00:00|149565.4|149435.4|149356.6|149226.6|149608.4|149441.7|149308.7|149169.9|5614
1616634000000|2021-03-25 01:00:00|149354.5|149224.5|149761.5|149533.3|149804.2|149619.9|149318.7|149174.2|5863
1616637600000|2021-03-25 02:00:00|149762.3|149536.5|149332|149202|149782.7|149592.3|149253.7|149161|5007
1616641200000|2021-03-25 03:00:00|149332.4|149202.4|149468.5|149226.5|149508.1|149354.6|149310.4|149166.8|4246
1616644800000|2021-03-25 04:00:00|149462|149226.7|149382|149252|149500.5|149325.6|149302.8|149166.8|3719
1616648400000|2021-03-25 05:00:00|149437.1|149195.1|149418.2|149288.2|149497.6|149316|149300.2|149187.8|4449
1616652000000|2021-03-25 06:00:00|149415.8|149285.8|149697.3|149567.3|149834.7|149682.5|149361|149247.1|5982
1616655600000|2021-03-25 07:00:00|149692.9|149562.9|149695.1|149605.1|149809.7|149679.7|149310.5|149207|8625
1616659200000|2021-03-25 08:00:00|149695.6|149605.6|149690.1|149600.1|149978|149888|149137.8|149047.8|8751
1616662800000|2021-03-25 09:00:00|149693.5|149603.5|149200.4|149110.4|149725.3|149635.3|149120|149025.4|8366
1616666400000|2021-03-25 10:00:00|149199.2|149109.2|148731.7|148641.7|149250.7|149160.7|148640.7|148550.7|7956
1616670000000|2021-03-25 11:00:00|148730.2|148640.2|149334.7|149244.7|149399.7|149309.7|148688|148598|8682
1616673600000|2021-03-25 12:00:00|149327.8|149237.8|149490.5|149360.5|149644.8|149530.5|149158.3|149068.3|10708
1616677200000|2021-03-25 13:00:00|149494.5|149364.5|150109.5|150019.5|150338.4|150248.4|149004.1|148914.1|10472
1616680800000|2021-03-25 14:00:00|150109.2|150019.2|150617.6|150527.6|150747|150657|149832.3|149722.6|10993
1616684400000|2021-03-25 15:00:00|150619.4|150529.4|150598.2|150508.2|150957.1|150867.1|150360.5|150269.7|10445
1616688000000|2021-03-25 16:00:00|150597.5|150507.5|150406.6|150316.6|150679.6|150549.6|149944.3|149854.3|9877
1616691600000|2021-03-25 17:00:00|150406.3|150316.3|150781.3|150691.3|150880.6|150790.6|150265.2|150175.2|10736
1616695200000|2021-03-25 18:00:00|150783.3|150693.3|150522.9|150432.9|151023.1|150933.1|150437.9|150347.9|9623
1616698800000|2021-03-25 19:00:00|150527.1|150437.1|150406|150316|150699.5|150609.5|150250.3|150150.3|9793
1616702400000|2021-03-25 20:00:00|150407.1|150317.1|150302.5|150060.5|150427.6|150328.4|150129|149947|4154
1616706000000|2021-03-25 21:00:00|150465.4|150223.4|150562|150320|150643.7|150401.7|150356|150114|1804
1616709600000|2021-03-25 22:00:00|150573.5|150331.5|150329.4|150087.4|150648.8|150406.8|150157.8|149957.7|4892
1616713200000|2021-03-25 23:00:00|150340.9|150098.9|150079.2|149949.2|150387.7|150145.7|150032.6|149936.9|3258
1616716800000|2021-03-26 00:00:00|150075.3|149945.3|150094|149964|150173.2|150083.2|149904.9|149730.1|4565
1616720400000|2021-03-26 01:00:00|150093.8|149963.8|149925.2|149835.2|150107.7|149998.3|149920.4|149809.2|5470
1616724000000|2021-03-26 02:00:00|149925.7|149835.7|149741|149651|149926.2|149836.2|149719.3|149571.8|5251
1616727600000|2021-03-26 03:00:00|149740.7|149650.7|149753.8|149623.8|149880.6|149708.6|149661.8|149531.8|4771
1616731200000|2021-03-26 04:00:00|149761.7|149631.7|149691.8|149561.8|149803|149692.3|149670.9|149496.3|4169
1616734800000|2021-03-26 05:00:00|149694.5|149564.5|149611.8|149481.8|149715.4|149606|149440.8|149313.9|5402
1616738400000|2021-03-26 06:00:00|149612|149482|149847.7|149717.7|149942|149818.2|149400.1|149288.6|5444
1616742000000|2021-03-26 07:00:00|149853.2|149723.2|150095.1|150005.1|150530.8|150430.2|149765.2|149658.7|9258
1616745600000|2021-03-26 08:00:00|150097|150007|150037.4|149947.4|150253.4|150163.4|149845.8|149755.8|9452
1616749200000|2021-03-26 09:00:00|150037.5|149947.5|150076.5|149986.5|150225.2|150135.2|149867.4|149777.4|9082
1616752800000|2021-03-26 10:00:00|150076.7|149986.7|150271.4|150181.4|150405.9|150315.9|150001.5|149911.5|8379
1616756400000|2021-03-26 11:00:00|150270.9|150180.9|150451.3|150361.3|150622.8|150532.8|150188.5|150098.5|8770
1616760000000|2021-03-26 12:00:00|150451.7|150361.7|150455.9|150365.9|151058.6|150968.6|150187.5|150097.5|10472
1616763600000|2021-03-26 13:00:00|150457.7|150367.7|149995.8|149905.8|150483.9|150393.9|149851.4|149760.1|10546
1616767200000|2021-03-26 14:00:00|150023|149893|150664|150574|150853.9|150744.3|149828.4|149738.4|10272
1616770800000|2021-03-26 15:00:00|150670|150580|150119.2|150029.2|150728|150638|149915.6|149825.6|9851
1616774400000|2021-03-26 16:00:00|150119.4|150029.4|150019.1|149929.1|150304|150214|149838.1|149748.1|9908
1616778000000|2021-03-26 17:00:00|150018.2|149928.2|150126|150036|150217.5|150127.5|149707.2|149613.4|10029
1616781600000|2021-03-26 18:00:00|150126.1|150036.1|149936|149846|150515.4|150418.7|149905.5|149815.5|9523
1616785200000|2021-03-26 19:00:00|149939.2|149849.2|149733.1|149643.1|150216|150052.9|149723.3|149623.7|7719
1616788800000|2021-03-26 20:00:00|149753.8|149623.8|149810|149680|150034|149793.9|149673.6|149557|4189
1616965200000|2021-03-28 21:00:00|150260|149963|150146.1|149904.1|150399.9|150123.6|150064.7|149778|1628
1616968800000|2021-03-28 22:00:00|150097.1|149855.1|150197|149955|150439|150197|149821.8|149579.8|3966
1616972400000|2021-03-28 23:00:00|150196.8|149954.8|150048.8|149806.8|150320.9|150078.9|149995.8|149753.8|5004
1616976000000|2021-03-29 00:00:00|150058.6|149816.6|150340|150098|150394.3|150152.3|149997.9|149755.9|5921
1616979600000|2021-03-29 01:00:00|150334.1|150096.5|150208.7|150000.9|150503.5|150310.8|150104.6|149862.6|10248
1616983200000|2021-03-29 02:00:00|150216.3|149974.3|149984.5|149854.5|150223.9|150031.7|149910.5|149729.6|5040
1616986800000|2021-03-29 03:00:00|149983.6|149853.6|150225.2|150095.2|150433.7|150248.7|149945.2|149759.4|5351
1616990400000|2021-03-29 04:00:00|150254.4|150050.6|150321.8|150231.8|150440|150274.5|150207.5|150006.4|4911
1616994000000|2021-03-29 05:00:00|150351.4|150221.4|150632.3|150502.3|150733.8|150589.2|150313.2|150206.2|5890
1616997600000|2021-03-29 06:00:00|150635.7|150505.7|150212.7|150122.7|150789.4|150654.3|150137.6|149988.3|8623
1617001200000|2021-03-29 07:00:00|150214.5|150124.5|149669|149579|150225.1|150135.1|149471.7|149381.7|9062
1617004800000|2021-03-29 08:00:00|149669.2|149579.2|150179.4|150089.4|150449.2|150359.2|149577.9|149467.2|9339
1617008400000|2021-03-29 09:00:00|150179.8|150089.8|149889.4|149799.4|150475.6|150385.6|149820.1|149730.1|9878
1617012000000|2021-03-29 10:00:00|149889.7|149799.7|149874.6|149784.6|150099.6|150009.6|149788.4|149698.4|8537
1617015600000|2021-03-29 11:00:00|149876.9|149786.9|150202.4|150112.4|150203.2|150113.2|149778.8|149688.8|9294
1617019200000|2021-03-29 12:00:00|150188.9|150098.9|150104.2|150014.2|150299.7|150209.7|150006.3|149916.3|9363
1617022800000|2021-03-29 13:00:00|150102.8|150012.8|149829.6|149739.6|150143.2|150053.2|149705.5|149615.5|9404
1617026400000|2021-03-29 14:00:00|149829.5|149739.5|149780|149690|149981.8|149891.8|149472.7|149382.7|8449
1617030000000|2021-03-29 15:00:00|149778.1|149688.1|148962|148872|149854.5|149764.5|148763.5|148673.5|8508
1617033600000|2021-03-29 16:00:00|148954.1|148864.1|148965.9|148875.9|149188.9|149098.9|148857.9|148761.8|7311
1617037200000|2021-03-29 17:00:00|148966.2|148876.2|149124.2|149034.2|149185.2|149095.2|148865.7|148775.7|6820
1617040800000|2021-03-29 18:00:00|149122.4|149032.4|149335.8|149245.8|149435.3|149345.3|149090.9|149000.9|6630
1617044400000|2021-03-29 19:00:00|149331.4|149241.4|149312.4|149222.4|149332.6|149242.6|149095.8|149005.8|6675
1617048000000|2021-03-29 20:00:00|149307.1|149217.1|149264.6|149042.9|149328.4|149238.4|149138.7|148985|3042
1617051600000|2021-03-29 21:00:00|149265|149027.8|149396.9|149154.9|149429|149187|149265|149027.8|1438
1617055200000|2021-03-29 22:00:00|149396.1|149154.1|149352.5|149110.5|149428.6|149186.6|149316.1|149074.1|4107
1617058800000|2021-03-29 23:00:00|149346.3|149104.3|149357.5|149115.5|149442.5|149200.5|149244.5|149041.4|3683
1617062400000|2021-03-30 00:00:00|149329.3|149087.3|148966.6|148876.6|149358.3|149148.5|148815.5|148721.5|4279
1617066000000|2021-03-30 01:00:00|148966.4|148876.4|148950|148820|149073.1|148966.6|148911.8|148740.8|3224
1617069600000|2021-03-30 02:00:00|148952|148822|148962.2|148872.2|149071.2|148911|148878.9|148766.4|3899
1617073200000|2021-03-30 03:00:00|148962.8|148872.8|149001.1|148871.1|149097.7|148925.6|148888|148779|4751
1617076800000|2021-03-30 04:00:00|148976.6|148886.6|149093.7|148872.7|149208.4|149019|148856.2|148750.3|4790
1617080400000|2021-03-30 05:00:00|149086.2|148880.3|148885.2|148795.2|149086.2|148931.7|148752.1|148622.1|4622
1617084000000|2021-03-30 06:00:00|148893.2|148803.2|149412.7|149322.7|149453.6|149363.6|148752.4|148622.6|7338
1617087600000|2021-03-30 07:00:00|149410|149320|149658.4|149568.4|149819.7|149729.7|149115.7|149025.7|7684
1617091200000|2021-03-30 08:00:00|149659.2|149569.2|149564|149474|149818.1|149728.1|149415.2|149325.2|7508
1617094800000|2021-03-30 09:00:00|149571|149481|149461.8|149371.8|149761.5|149671.5|149251.4|149161.4|6865
1617098400000|2021-03-30 10:00:00|149459.4|149369.4|149847.5|149757.5|150043.6|149953.6|149263.9|149173.9|7455
1617102000000|2021-03-30 11:00:00|149848.6|149758.6|149583.3|149493.3|150015.9|149925.9|149470.8|149380.8|8274
1617105600000|2021-03-30 12:00:00|149584|149494|149522.2|149432.2|149717.7|149627.7|149360.2|149270.2|8551
1617109200000|2021-03-30 13:00:00|149527.1|149437.1|149417.3|149327.3|149707.7|149617.7|149181.7|149091.7|8587
1617112800000|2021-03-30 14:00:00|149406.5|149316.5|149227.8|149137.8|149504.7|149400.3|148951.5|148861.5|10826
1617116400000|2021-03-30 15:00:00|149231.9|149141.9|149252.4|149162.4|149328.3|149238.3|148971.7|148881.7|10629
1617120000000|2021-03-30 16:00:00|149247.7|149157.7|149205.7|149115.7|149345.2|149255.2|149115.3|149025.3|9921
1617123600000|2021-03-30 17:00:00|149205.4|149115.4|149007.2|148917.2|149273.3|149183.3|148904|148814|8640
1617127200000|2021-03-30 18:00:00|149007|148917|149248.8|149158.8|149280.9|149190.9|148934.5|148844.5|8853
1617130800000|2021-03-30 19:00:00|149244.7|149154.7|149202.9|149112.9|149371|149177.4|149043.6|148950.6|8644
1617134400000|2021-03-30 20:00:00|149236.6|149106.6|149284.6|149042.6|149323.7|149145|149075.9|148971.8|3429
1617138000000|2021-03-30 21:00:00|149284.7|149042.7|149285.1|149043.1|149364.7|149122.7|149120|148878|3834
1617141600000|2021-03-30 22:00:00|149272.5|149030.5|149217.9|148975.9|149418|149176|149103|148861|6656
1617145200000|2021-03-30 23:00:00|149212.2|148970.2|149237|148995|149345|149103|149124|148901.7|5112
1617148800000|2021-03-31 00:00:00|149225.9|148983.9|149301.4|149059.4|149328.1|149131|149098.7|148867.4|7472
1617152400000|2021-03-31 01:00:00|149302.2|149060.2|149302.3|149172.3|149364.5|149210.9|149090.8|148860.3|6427
1617156000000|2021-03-31 02:00:00|149302.2|149172.2|149533.9|149403.9|149623.3|149482.7|149272.5|149068|5252
1617159600000|2021-03-31 03:00:00|149544.6|149414.6|149323.3|149193.3|149635.6|149516.3|149276.9|149109.8|5035
1617163200000|2021-03-31 04:00:00|149316.7|149186.7|149365.1|149275.1|149387.6|149290.2|149263.1|149167.8|4308
1617166800000|2021-03-31 05:00:00|149364.8|149274.8|149440.7|149350.7|149515.5|149425.5|149363.1|149273.1|4473
1617170400000|2021-03-31 06:00:00|149459|149329|149396|149306|149716.8|149616.3|149171.6|149081.6|8952
1617174000000|2021-03-31 07:00:00|149395.2|149305.2|148661.6|148571.6|149491.5|149401.5|148596.7|148506.7|9130
1617177600000|2021-03-31 08:00:00|148660.7|148570.7|147995.7|147905.7|148678.2|148588.2|147955.3|147865.3|8434
1617181200000|2021-03-31 09:00:00|147996.9|147906.9|148219.6|148129.6|148274.2|148184.2|147945.1|147855.1|7380
1617184800000|2021-03-31 10:00:00|148219.5|148129.5|148233.3|148143.3|148334.2|148244.2|148065|147975|7650
1617188400000|2021-03-31 11:00:00|148235.8|148145.8|148051.9|147961.9|148235.9|148145.9|147949.8|147859.8|8189
1617192000000|2021-03-31 12:00:00|148051.2|147961.2|147744.5|147654.5|148054.2|147964.2|147562.7|147472.7|8805
1617195600000|2021-03-31 13:00:00|147741.5|147651.5|147753.4|147663.4|147934.2|147844.2|147486|147396|9232
1617199200000|2021-03-31 14:00:00|147753.2|147663.2|147730.6|147640.6|147782|147692|147431.4|147341.4|10811
1617202800000|2021-03-31 15:00:00|147729.5|147639.5|147672.2|147582.2|147860.7|147770.7|147437.7|147347.7|9827
1617206400000|2021-03-31 16:00:00|147672.9|147582.9|147659.5|147569.5|147681.4|147591.4|147266.7|147176.7|7740
1617210000000|2021-03-31 17:00:00|147659.4|147569.4|147809.8|147719.8|147830.3|147740.3|147487.7|147397.7|8776
1617213600000|2021-03-31 18:00:00|147812.6|147722.6|147724.9|147634.9|147896.6|147806.6|147699.8|147609.8|7410
1617217200000|2021-03-31 19:00:00|147725.2|147635.2|147682.6|147592.6|147851.7|147761.5|147582.6|147492.6|8219
1617220800000|2021-03-31 20:00:00|147680.9|147590.9|147872.9|147630.9|147916.1|147757.2|147599.3|147509.3|4528
1617224400000|2021-03-31 21:00:00|147830.4|147588.4|147732.4|147490.4|147845|147603|147634.5|147392.5|1554
1617228000000|2021-03-31 22:00:00|147732.2|147490.2|147810.3|147720.3|148004|147795.6|147650.6|147408.6|4579
1617231600000|2021-03-31 23:00:00|147810|147720|147920.1|147790.1|148008|147869.6|147810|147714.1|4768
1617235200000|2021-04-01 00:00:00|147914.2|147784.2|147916.8|147826.8|147974.4|147846.9|147875|147720.7|4874
1617238800000|2021-04-01 01:00:00|147911.9|147821.9|147928.4|147838.4|147984.5|147869.2|147895|147762.8|4557
1617242400000|2021-04-01 02:00:00|147928.1|147838.1|147974.7|147884.7|148014.4|147910.2|147899.9|147802.5|4370
1617246000000|2021-04-01 03:00:00|147973|147883|147983.2|147893.2|148003.4|147898.4|147904.3|147785.3|4391
1617249600000|2021-04-01 04:00:00|147983.3|147893.3|148416.8|148286.8|148437.3|148308.5|147956.1|147850.7|5295
1617253200000|2021-04-01 05:00:00|148427.3|148297.3|148273.8|148183.8|148528|148423.9|148162.6|148068.2|5756
1617256800000|2021-04-01 06:00:00|148274.5|148184.5|147879.4|147789.4|148414.1|148323.7|147660|147557.2|8392
1617260400000|2021-04-01 07:00:00|147872|147782|147165.8|147075.8|148020.2|147930.2|147143.8|147049.2|9028
1617264000000|2021-04-01 08:00:00|147167|147077|147524.2|147394.2|147588.5|147498.5|147105.1|147015.1|7271
1617267600000|2021-04-01 09:00:00|147525.2|147395.2|147379.8|147289.8|147725.2|147635.2|147373.8|147283.8|6767
1617271200000|2021-04-01 10:00:00|147342.3|147252.3|147359.6|147269.6|147468.2|147378.2|147089.7|146999.7|7741
1617274800000|2021-04-01 11:00:00|147359.9|147269.9|146438.7|146348.7|147376.1|147286.1|146304.9|146214.9|8074
1617278400000|2021-04-01 12:00:00|146437.6|146347.6|146519.3|146429.3|146715.6|146625.6|146308.5|146218.5|9005
1617282000000|2021-04-01 13:00:00|146521.5|146431.5|146988.1|146858.1|147055.6|146950.2|146400.4|146310.4|9243
1617285600000|2021-04-01 14:00:00|146988|146858|146525.7|146435.7|147099.8|147009.8|146445|146355|10367
1617289200000|2021-04-01 15:00:00|146526.5|146436.5|146547.6|146457.6|146840.3|146750.3|146405.2|146315.2|9257
1617292800000|2021-04-01 16:00:00|146548|146458|146340|146250|146553.7|146463.7|146178.7|146088.7|6583
1617296400000|2021-04-01 17:00:00|146343.6|146253.6|146370.6|146280.6|146500|146410|146305.6|146215.6|6522
1617300000000|2021-04-01 18:00:00|146372.1|146282.1|146403.3|146313.3|146440.2|146347.6|146271.5|146180|5816
1617303600000|2021-04-01 19:00:00|146405.4|146315.4|146338.4|146248.4|146429.4|146339.4|146247.2|146157.2|5480
1617307200000|2021-04-01 20:00:00|146361.5|146231.5|146359.7|146117.7|146440.9|146340|146237.5|146030.9|4076
1617310800000|2021-04-01 21:00:00|146378.8|146136.8|146440.8|146207|146535.9|146293.9|146342.9|146100.9|1833
1617314400000|2021-04-01 22:00:00|146414.4|146172.4|146480.4|146238.4|146933.4|146691.4|146268|146026|5973
1617318000000|2021-04-01 23:00:00|146461.3|146219.3|146417.9|146175.9|146653.2|146411.2|146316.9|146074.9|3321
1617321600000|2021-04-02 00:00:00|146416|146174|146224|146094|146421.2|146200.9|146179|146049|5436
1617325200000|2021-04-02 01:00:00|146223.1|146093.1|146275.2|146145.2|146311.8|146175.2|146199.9|146065.6|4990
1617328800000|2021-04-02 02:00:00|146278.3|146148.3|146265.1|146135.1|146297|146167|146235.8|146108.7|3346
1617332400000|2021-04-02 03:00:00|146261.2|146131.2|146265.2|146135.2|146312.8|146168.7|146203.2|146028.3|4017
1617336000000|2021-04-02 04:00:00|146266.6|146136.6|146277.5|146147.5|146286.1|146158|146229.6|146108.7|2770
1617339600000|2021-04-02 05:00:00|146277|146147|146279|146149|146290.4|146163.6|146218.9|146102.3|3063
1617343200000|2021-04-02 06:00:00|146285|146155|146183|146053|146287.7|146157.7|146104.1|145974.1|4815
1617346800000|2021-04-02 07:00:00|146183.6|146053.6|146457.5|146327.5|146462.3|146350.4|146130.4|146028.2|6753
1617350400000|2021-04-02 08:00:00|146460.5|146330.5|146378.3|146248.3|146480.3|146368.3|146345.7|146225.6|4848
1617354000000|2021-04-02 09:00:00|146374.9|146244.9|146402.7|146312.7|146440.9|146330.9|146340.6|146224.1|3921
1617357600000|2021-04-02 10:00:00|146401.7|146311.7|146365.3|146235.3|146444|146332.2|146291.3|146161.3|4797
1617361200000|2021-04-02 11:00:00|146363.8|146233.8|146458.5|146328.5|146499.2|146372.3|146351.1|146221.1|5159
1617364800000|2021-04-02 12:00:00|146457.9|146327.9|146430|146300|146617.8|146487.8|146217.5|146087.5|8032
1617368400000|2021-04-02 13:00:00|146429.4|146299.4|146427.9|146297.9|146635.3|146505.3|146361.2|146231.2|6679
1617372000000|2021-04-02 14:00:00|146431.8|146301.8|146639.6|146509.6|146685.8|146555.8|146404.1|146274.1|5944
1617375600000|2021-04-02 15:00:00|146648.8|146518.8|146637.9|146395.9|146812|146608.1|146417.7|146226.1|5457
1617379200000|2021-04-02 16:00:00|146640.4|146398.4|146591|146349|146810.8|146618.2|146528.2|146286.2|3282
1617382800000|2021-04-02 17:00:00|146596.7|146354.7|146821.5|146579.5|147014|146772|146545|146303|1947
1617386400000|2021-04-02 18:00:00|146791.3|146549.3|146892.3|146650.3|146969.7|146727.7|146686|146444|2287
1617390000000|2021-04-02 19:00:00|146907.4|146665.4|146708.1|146466.1|146961.8|146719.8|146611|146369|1973
1617393600000|2021-04-02 20:00:00|146683|146441|146744.2|146502.2|147007|146765|146617|146375|1265
1617570000000|2021-04-04 21:00:00|146870.7|146573.7|146818.2|146576.2|146870.7|146626.7|146711.2|146435|909
1617573600000|2021-04-04 22:00:00|146758|146516|146553.4|146311.4|147051.6|146809.6|146387.6|146145.6|4759
1617577200000|2021-04-04 23:00:00|146563|146321|146458.9|146216.9|146914.1|146672.1|146391.1|146149.1|6751
1617580800000|2021-04-05 00:00:00|146459|146217|146378.6|146248.6|146903.6|146661.6|146298.6|146110.4|6125
1617584400000|2021-04-05 01:00:00|146381.5|146251.5|146450.7|146320.7|146553.5|146353.1|146351.4|146159.7|6028
1617588000000|2021-04-05 02:00:00|146451.9|146321.9|146592.9|146350.9|146754.5|146516.3|146426.2|146212.8|7914
1617591600000|2021-04-05 03:00:00|146577.3|146335.3|146482.9|146240.9|146751.9|146509.9|146438.8|146201.4|7351
1617595200000|2021-04-05 04:00:00|146484.7|146242.7|146640.8|146398.8|146732|146533.9|146429.8|146187.8|7621
1617598800000|2021-04-05 05:00:00|146635.5|146393.5|146606.4|146364.4|146834.2|146621.6|146467.9|146225.9|6984
1617602400000|2021-04-05 06:00:00|146606.7|146364.7|146772.1|146642.1|147043.6|146879.2|146606.7|146364.7|7357
1617606000000|2021-04-05 07:00:00|146784.2|146654.2|146687.6|146557.6|147049.1|146919.1|146636.5|146506.5|7674
1617609600000|2021-04-05 08:00:00|146686.9|146556.9|146513.5|146383.5|146779.9|146649.9|146423.3|146293.3|6921
1617613200000|2021-04-05 09:00:00|146515.1|146385.1|146435.9|146345.9|146545.3|146442.1|146315.1|146222.4|5746
1617616800000|2021-04-05 10:00:00|146437.7|146347.7|146605.5|146475.5|146625.3|146517|146299.4|146209.4|6322
1617620400000|2021-04-05 11:00:00|146596.9|146466.9|146350|146220|146647.1|146554.2|146234|146115|7057
1617624000000|2021-04-05 12:00:00|146343.1|146213.1|146089.4|145999.4|146343.1|146236.2|145872.1|145764.9|7933
1617627600000|2021-04-05 13:00:00|146087.3|145997.3|145704.9|145574.9|146145.3|146039.3|145583.2|145476.3|9354
1617631200000|2021-04-05 14:00:00|145705.3|145575.3|145522.4|145432.4|145852.7|145696.5|145359.7|145259.8|9095
1617634800000|2021-04-05 15:00:00|145521.6|145431.6|145409.5|145319.5|145585.4|145482.5|145279.8|145189.8|9338
1617638400000|2021-04-05 16:00:00|145408|145318|145365.1|145275.1|145412.6|145322.6|145285.1|145188.3|5541
1617642000000|2021-04-05 17:00:00|145361.4|145271.4|145463.8|145333.8|145497.2|145378.5|145352.4|145240.6|6301
1617645600000|2021-04-05 18:00:00|145469.9|145339.9|145681.3|145591.3|145761.2|145631.2|145456.2|145334.1|6442
1617649200000|2021-04-05 19:00:00|145682|145592|145654.3|145524.3|145854.1|145724.1|145565.1|145440.1|6158
1617652800000|2021-04-05 20:00:00|145655|145525|145652.9|145410.9|145719.2|145589.2|145543|145380.7|3303
1617656400000|2021-04-05 21:00:00|145657.5|145415.5|145652|145420|145843.4|145601.4|145572.3|145330.3|1723
1617660000000|2021-04-05 22:00:00|145663.9|145424.2|145574.4|145332.4|145801.6|145608.5|145485.7|145243.7|5760
1617663600000|2021-04-05 23:00:00|145561.6|145319.6|145603.3|145473.3|145697|145543.9|145507.5|145305.9|4407
1617667200000|2021-04-06 00:00:00|145592.6|145462.6|145762.6|145632.6|145821|145676.5|145479|145237|6941
1617670800000|2021-04-06 01:00:00|145761.9|145631.9|145713|145583|145818.9|145648|145600.2|145470.2|6746
1617674400000|2021-04-06 02:00:00|145713.5|145583.5|145918|145788|146002.9|145876.2|145696.9|145550.4|4242
1617678000000|2021-04-06 03:00:00|145916.9|145786.9|145935.6|145805.6|146003.1|145830.5|145879.1|145749.1|4290
1617681600000|2021-04-06 04:00:00|145918.4|145788.4|145904.4|145774.4|145987.6|145834.4|145809.5|145679.5|5146
1617685200000|2021-04-06 05:00:00|145904.5|145774.5|145676.1|145546.1|145949.3|145819.3|145628.3|145509.5|4551
1617688800000|2021-04-06 06:00:00|145673.6|145543.6|145850.8|145760.8|145903.7|145800.6|145592.1|145476.4|7624
1617692400000|2021-04-06 07:00:00|145852|145762|145853.3|145763.3|146271.2|146141.2|145762|145632|8423
1617696000000|2021-04-06 08:00:00|145852|145762|145785.5|145695.5|146025.7|145923.9|145593.7|145483.4|8752
1617699600000|2021-04-06 09:00:00|145785.6|145695.6|145601.9|145511.9|145906.7|145816.7|145464.3|145363.5|8773
1617703200000|2021-04-06 10:00:00|145602.6|145512.6|145466.7|145376.7|145818.8|145712.9|145452.1|145362.1|7369
1617706800000|2021-04-06 11:00:00|145473.2|145383.2|145148.4|145058.4|145495.1|145405.1|145139|145049|7346
1617710400000|2021-04-06 12:00:00|145148.8|145058.8|145316|145226|145340.5|145250.5|144945.3|144855.3|8387
1617714000000|2021-04-06 13:00:00|145316.2|145226.2|145423.4|145333.4|145565|145475|145223.7|145133.7|9446
1617717600000|2021-04-06 14:00:00|145426.7|145336.7|145486.1|145396.1|145492.6|145402.6|145189|145099|9654
1617721200000|2021-04-06 15:00:00|145487.4|145397.4|145325.1|145235.1|145534.5|145444.5|145297.9|145207.9|8351
1617724800000|2021-04-06 16:00:00|145320.8|145230.8|145400.3|145310.3|145503.8|145413.8|145286.4|145174.5|6916
1617728400000|2021-04-06 17:00:00|145399.2|145309.2|145398.2|145308.2|145494.3|145404.3|145313.2|145216.4|7542
1617732000000|2021-04-06 18:00:00|145398.8|145308.8|145238.3|145108.3|145444.6|145336.2|145132.7|145027.3|8271
1617735600000|2021-04-06 19:00:00|145238.2|145108.2|145146.2|145016.2|145472.7|145358.1|145146.2|145016.2|7568
1617739200000|2021-04-06 20:00:00|145143.2|145013.2|145369.6|145127.6|145374.3|145175.5|145074.9|144962.5|3635
1617742800000|2021-04-06 21:00:00|145357.1|145115.1|145492.2|145250.2|145514.9|145272.9|145106.6|144864.6|2057
1617746400000|2021-04-06 22:00:00|145429.2|145187.2|145395.1|145153.1|145567.5|145325.5|145142.2|144900.2|6346
1617750000000|2021-04-06 23:00:00|145361.4|145119.4|145336|145094|145415.9|145242.7|145123.7|144975|4576
1617753600000|2021-04-07 00:00:00|145350.6|145108.6|145179.8|145049.8|145436.4|145221.4|145114.6|144975.5|6679
1617757200000|2021-04-07 01:00:00|145179.7|145049.7|145197.8|144984.8|145269.6|145091.6|144944.6|144804.3|5924
1617760800000|2021-04-07 02:00:00|145154|145024|145296|145054|145321|145094.4|145083.7|144919.9|4963
1617764400000|2021-04-07 03:00:00|145297|145055|145173|144931|145305.3|145064.3|145041.9|144866.8|5867
1617768000000|2021-04-07 04:00:00|145173.6|144931.6|145180.8|144938.8|145250.3|145032.7|145107|144881.6|7183
1617771600000|2021-04-07 05:00:00|145185.1|144943.1|145227.1|145097.1|145268.9|145138.9|145065.9|144923.6|6285
1617775200000|2021-04-07 06:00:00|145228.4|145098.4|145570.9|145440.9|145731.2|145622|145160.3|145030.3|8306
1617778800000|2021-04-07 07:00:00|145569.9|145439.9|145478.4|145388.4|145719.5|145629.5|145276|145178.3|8725
1617782400000|2021-04-07 08:00:00|145478.3|145388.3|145228.2|145138.2|145775.7|145685.7|145175.2|145085.2|8016
1617786000000|2021-04-07 09:00:00|145230|145140|145416.3|145326.3|145599.1|145469.5|145199.8|145109.8|7726
1617789600000|2021-04-07 10:00:00|145416.1|145326.1|145471.9|145341.9|145605.8|145495.2|145288.3|145186.1|7393
1617793200000|2021-04-07 11:00:00|145469.4|145339.4|145439.3|145309.3|145587|145497|145209.2|145119.2|7303
1617796800000|2021-04-07 12:00:00|145439.2|145309.2|145746.9|145656.9|145823.6|145733.6|145342.7|145252.7|9010
1617800400000|2021-04-07 13:00:00|145747.7|145657.7|145617.1|145527.1|145890.4|145800.4|145356.5|145256.5|8404
1617804000000|2021-04-07 14:00:00|145616.5|145526.5|145042.6|144952.6|145731.5|145641.5|145036.1|144946.1|9576
1617807600000|2021-04-07 15:00:00|145042.3|144952.3|145417.5|145327.5|145714|145612.4|144993.6|144903.6|8924
1617811200000|2021-04-07 16:00:00|145416.8|145326.8|145452.5|145362.5|145610.5|145495.5|145224.4|145134.4|8417
1617814800000|2021-04-07 17:00:00|145449.8|145359.8|145366.4|145124.4|145523.2|145433.2|145272|145106.1|8062
1617818400000|2021-04-07 18:00:00|145361.9|145119.9|145909.3|145819.3|145919.4|145820.5|145282.5|145104.5|7024
1617822000000|2021-04-07 19:00:00|145896.5|145806.5|145660|145570|146073.2|145954.6|145653.9|145563.9|7442
1617825600000|2021-04-07 20:00:00|145656.1|145566.1|145803.1|145673.1|145851.2|145682|145539.9|145409.9|3607
1617829200000|2021-04-07 21:00:00|145827.9|145697.9|145844.7|145714.7|146035|145793|145814.9|145653.5|1379
1617832800000|2021-04-07 22:00:00|145843.6|145713.6|145790.7|145660.7|145973.5|145767.3|145762.9|145588.9|3334
1617836400000|2021-04-07 23:00:00|145798.4|145668.4|145836.1|145706.1|145883.3|145753.3|145763|145645|2792
1617840000000|2021-04-08 00:00:00|145829|145699|145822.5|145692.5|145876.3|145746.3|145777.1|145667.2|4594
1617843600000|2021-04-08 01:00:00|145823.9|145693.9|145750.5|145620.5|145878.2|145748.2|145686.8|145545.6|6297
1617847200000|2021-04-08 02:00:00|145749.3|145619.3|145634.3|145504.3|145801.3|145671.3|145610.8|145470.1|5235
1617850800000|2021-04-08 03:00:00|145634.5|145504.5|145723.3|145593.3|145734.9|145621.3|145593.2|145463.2|5129
1617854400000|2021-04-08 04:00:00|145723|145593|145364.6|145234.6|145737.6|145613|145345.8|145215.8|3971
1617858000000|2021-04-08 05:00:00|145358.9|145228.9|145351.1|145221.1|145475.3|145331.2|145232.8|145102.8|6403
1617861600000|2021-04-08 06:00:00|145368.4|145238.4|145211.3|145121.3|145523.5|145420.1|145210.9|145120.9|7066
1617865200000|2021-04-08 07:00:00|145211.5|145121.5|144872.3|144782.3|145297.6|145200.2|144516.3|144386.3|8287
1617868800000|2021-04-08 08:00:00|144873.1|144783.1|145220.7|145130.7|145418.4|145328.4|144799.8|144702.2|7765
1617872400000|2021-04-08 09:00:00|145242.1|145112.1|145393.1|145303.1|145458|145368|145094.6|145002.2|7270
1617876000000|2021-04-08 10:00:00|145393.3|145303.3|145476.9|145346.9|145534.9|145367.6|145154.4|145064.4|6460
1617879600000|2021-04-08 11:00:00|145476.6|145346.6|145419.3|145289.3|145627.9|145522.5|145284.7|145179|6881
1617883200000|2021-04-08 12:00:00|145418.2|145288.2|144884|144794|145515.1|145405.9|144878.8|144785.4|9208
1617886800000|2021-04-08 13:00:00|144880.3|144790.3|145208|145078|145428.3|145328.6|144867.6|144777.6|8363
1617890400000|2021-04-08 14:00:00|145214|145084|145071.7|144981.7|145259|145169|144779|144678.3|9912
1617894000000|2021-04-08 15:00:00|145070.3|144980.3|145247.4|145157.4|145258.8|145168.8|144951.9|144843.7|8817
1617897600000|2021-04-08 16:00:00|145247.6|145157.6|145094.1|145004.1|145247.6|145157.6|144962.1|144857.5|7963
1617901200000|2021-04-08 17:00:00|145092.5|145002.5|145281.3|145191.3|145337.7|145216.5|145075.6|144976.8|6766
1617904800000|2021-04-08 18:00:00|145281.7|145191.7|145208.5|145078.5|145348.6|145253.4|145143.2|145023.6|6217
1617908400000|2021-04-08 19:00:00|145207.6|145077.6|145262.1|145132.1|145425.8|145316.3|145174.4|145062.2|6221
1617912000000|2021-04-08 20:00:00|145243|145153|145251.6|145121.6|145371.1|145261.3|145139.7|145011|5195
1617915600000|2021-04-08 21:00:00|145296.7|145061.3|145423.1|145181.1|145468|145226|145191.7|144949.7|1473
1617919200000|2021-04-08 22:00:00|145423.3|145181.3|145334.5|145092.5|145492.9|145289.7|145183.3|144941.3|3746
1617922800000|2021-04-08 23:00:00|145334.7|145092.7|145277.1|145147.1|145351.9|145176.3|145163.2|145032.5|3801
1617926400000|2021-04-09 00:00:00|145277|145147|145101.7|144971.7|145375.5|145277.8|145096.1|144944.3|4967
1617930000000|2021-04-09 01:00:00|145102|144972|145410.6|145280.6|145468.5|145338.5|145088.5|144965.2|4824
1617933600000|2021-04-09 02:00:00|145412|145282|145508.6|145378.6|145546.3|145446.4|145386.9|145269.4|4360
1617937200000|2021-04-09 03:00:00|145507.9|145377.9|145501.2|145371.2|145592.3|145485.6|145410.7|145257.4|4403
1617940800000|2021-04-09 04:00:00|145502.9|145372.9|145617.8|145487.8|145641.7|145508.9|145494.8|145364.8|5825
1617944400000|2021-04-09 05:00:00|145618.9|145488.9|145735|145605|145815.5|145685.5|145598.2|145468.2|5384
1617948000000|2021-04-09 06:00:00|145735.4|145605.4|145916.4|145786.4|146121.6|146014.2|145604.3|145474.3|7748
1617951600000|2021-04-09 07:00:00|145916.7|145786.7|145702|145612|145973.6|145873.7|145586.3|145473.3|7843
1617955200000|2021-04-09 08:00:00|145702.2|145612.2|145918.5|145828.5|145992|145884.7|145697.9|145607.9|7865
1617958800000|2021-04-09 09:00:00|145921.7|145831.7|145648.7|145558.7|145932.8|145842.8|145593.3|145502.7|6293
1617962400000|2021-04-09 10:00:00|145647.4|145557.4|145612.9|145522.9|145769.6|145654.7|145419.9|145329.9|7462
1617966000000|2021-04-09 11:00:00|145613.2|145523.2|145489.4|145359.4|145648.5|145558.5|145275.9|145185.9|6970
1617969600000|2021-04-09 12:00:00|145488.6|145358.6|145959.7|145869.7|146264.8|146174.8|145474|145344|8763
1617973200000|2021-04-09 13:00:00|145973.5|145843.5|146036.5|145946.5|146322.9|146224.2|145745|145631.1|8949
1617976800000|2021-04-09 14:00:00|146037.3|145947.3|146053.9|145963.9|146215.3|146125.3|145821.5|145696.9|9835
1617980400000|2021-04-09 15:00:00|146056.5|145966.5|145993.8|145903.8|146154.2|146064.2|145939.2|145837.2|9186
1617984000000|2021-04-09 16:00:00|145994|145904|146026.6|145936.6|146194.5|146069|145896.9|145788.1|7655
1617987600000|2021-04-09 17:00:00|146035.2|145945.2|146097.2|146007.2|146220.5|146112.8|145964.2|145874.2|7368
1617991200000|2021-04-09 18:00:00|146097.9|146007.9|146096|146006|146240.5|146138.8|146058|145942.2|8533
1617994800000|2021-04-09 19:00:00|146097.9|146007.9|146160.7|146030.7|146261.3|146131.3|145963.4|145833.4|7838
1617998400000|2021-04-09 20:00:00|146166.6|146036.6|146182|145940|146330|146146|146003.3|145842.1|4581
1618174800000|2021-04-11 21:00:00|146172.7|145875.7|146031|145789|146356.2|146064.2|145938.1|145646.1|1019
1618178400000|2021-04-11 22:00:00|146034.3|145792.3|146014.9|145772.9|146269.4|146027.4|145831.5|145589.5|4140
1618182000000|2021-04-11 23:00:00|146064.1|145822.1|146078.3|145836.3|146099.4|145934.6|145843.2|145655.8|4373
1618185600000|2021-04-12 00:00:00|146078.4|145836.4|146242.4|146000.4|146261.9|146065.1|146015.4|145773.4|5240
1618189200000|2021-04-12 01:00:00|146242.3|146000.3|146206.3|146076.3|146295.7|146140.4|146143|145968.1|5045
1618192800000|2021-04-12 02:00:00|146208.6|146078.6|146319.9|146189.9|146382.4|146208.5|146174.3|146000.1|3669
1618196400000|2021-04-12 03:00:00|146318.6|146188.6|146170.1|146040.1|146335.6|146205.6|146150.2|145964.3|3029
1618200000000|2021-04-12 04:00:00|146170.9|146040.9|146277.4|146147.4|146330.6|146174.3|146145|145980|4413
1618203600000|2021-04-12 05:00:00|146278.4|146148.4|146433.1|146303.1|146534|146420.2|146255.7|146125.7|4364
1618207200000|2021-04-12 06:00:00|146425.9|146295.9|146466.9|146336.9|146495.7|146365.7|146125.1|145995.1|7768
1618210800000|2021-04-12 07:00:00|146466.4|146336.4|146641.5|146551.5|146731.6|146632.6|146344.3|146214.3|8244
1618214400000|2021-04-12 08:00:00|146645.9|146555.9|146458.3|146368.3|146646.6|146556.6|146216.2|146086.2|7507
1618218000000|2021-04-12 09:00:00|146453.9|146363.9|145971.4|145881.4|146453.9|146363.9|145927.7|145837.7|7465
1618221600000|2021-04-12 10:00:00|145969.8|145879.8|146186.5|146096.5|146228.1|146138.1|145851.5|145761.5|7316
1618225200000|2021-04-12 11:00:00|146190.9|146100.9|146050.5|145960.5|146221.3|146131.3|145870.4|145780.4|6863
1618228800000|2021-04-12 12:00:00|146046.4|145956.4|145814.1|145724.1|146235.3|146129.5|145748.8|145646.2|7777
1618232400000|2021-04-12 13:00:00|145811.2|145721.2|145868.4|145778.4|146006|145916|145665.2|145575.2|8902
1618236000000|2021-04-12 14:00:00|145872.6|145782.6|145813.2|145723.2|146008.8|145918.8|145676.4|145586.4|9482
1618239600000|2021-04-12 15:00:00|145813.9|145723.9|145873|145783|145979.2|145889.2|145704.2|145614.2|8183
1618243200000|2021-04-12 16:00:00|145873.3|145783.3|145689.2|145599.2|145882.4|145792.4|145667.5|145577|6908
1618246800000|2021-04-12 17:00:00|145689.1|145599.1|145857.9|145727.9|145896.6|145800.4|145683.3|145593.3|6523
1618250400000|2021-04-12 18:00:00|145855.9|145725.9|145845.5|145715.5|145902.9|145792.8|145748.5|145626.8|7039
1618254000000|2021-04-12 19:00:00|145845.6|145715.6|145806.7|145676.7|145979.5|145866.5|145732.8|145622.5|6591
1618257600000|2021-04-12 20:00:00|145806.4|145676.4|145803.8|145673.8|146042|145832.6|145725.9|145496.4|4004
1618261200000|2021-04-12 21:00:00|145923.4|145681.4|145984.9|145742.9|146082.7|145840.7|145903.2|145661.2|1600
1618264800000|2021-04-12 22:00:00|146006.6|145764.6|145894.4|145652.4|146042.9|145800.9|145705.7|145463.7|5744
1618268400000|2021-04-12 23:00:00|145881.3|145673.1|145778.9|145648.9|145929|145744.8|145660.8|145530.8|4962
1618272000000|2021-04-13 00:00:00|145755.4|145625.4|145880.7|145750.7|145979.2|145799.8|145688.5|145508.8|6105
1618275600000|2021-04-13 01:00:00|145880.2|145750.2|145752.9|145622.9|145948.3|145818.3|145745.3|145579.6|6069
1618279200000|2021-04-13 02:00:00|145755.2|145625.2|145791.9|145661.9|145946.3|145789.9|145702.7|145568.1|6294
1618282800000|2021-04-13 03:00:00|145792.1|145662.1|145958.8|145828.8|145964.2|145834.2|145722.7|145573.3|6650
1618286400000|2021-04-13 04:00:00|145959.5|145829.5|146003.8|145873.8|146044.2|145921.4|145780|145642.9|6505
1618290000000|2021-04-13 05:00:00|146003.1|145873.1|146023.3|145893.3|146091.3|145974.4|145977.2|145858.9|5291
1618293600000|2021-04-13 06:00:00|146019.9|145889.9|145859.3|145769.3|146149|146019|145706.4|145576.4|8891
1618297200000|2021-04-13 07:00:00|145852.7|145762.7|145589.8|145499.8|146022.6|145932.6|145456.8|145363.9|7207
1618300800000|2021-04-13 08:00:00|145585.8|145495.8|145633.6|145543.6|145712.1|145606.4|145472.7|145361.1|7729
1618304400000|2021-04-13 09:00:00|145631.3|145541.3|145832.6|145742.6|145868.6|145771|145593|145503|7106
1618308000000|2021-04-13 10:00:00|145832.8|145742.8|145956.2|145866.2|146006.4|145916.4|145726.4|145636.4|6432
1618311600000|2021-04-13 11:00:00|145958.5|145868.5|146378.3|146288.3|146417.4|146327.4|145933.6|145843.6|8692
1618315200000|2021-04-13 12:00:00|146376.1|146286.1|146437.8|146347.8|146934.7|146810.4|146164|146052.7|10253
1618318800000|2021-04-13 13:00:00|146439.8|146349.8|145883.5|145793.5|146720.2|146615.4|145787|145697|9992
1618322400000|2021-04-13 14:00:00|145885.6|145795.6|145723.4|145633.4|146036.8|145946.8|145668.8|145578.8|9001
1618326000000|2021-04-13 15:00:00|145724.6|145634.6|145317|145227|145735.7|145645.7|145200.3|145110.3|8850
1618329600000|2021-04-13 16:00:00|145324.2|145234.2|145349.9|145259.9|145466.9|145376.9|145198.4|145105.9|7124
1618333200000|2021-04-13 17:00:00|145360.1|145270.1|145332.2|145242.2|145420.8|145330.8|145109.2|144991.7|7889
1618336800000|2021-04-13 18:00:00|145333.2|145243.2|145203.2|145113.2|145334|145244|145130.6|145035.5|8234
1618340400000|2021-04-13 19:00:00|145203.4|145113.4|145159|145029|145298|145171.6|145127.3|145018.7|7718
1618344000000|2021-04-13 20:00:00|145168.3|145038.3|145213|145083|145261.1|145138|145088.8|144947.3|4270
1618347600000|2021-04-13 21:00:00|145260.7|145055.5|145270|145037.4|145351.7|145109.7|145202.2|144966.1|1099
1618351200000|2021-04-13 22:00:00|145252.9|145038.9|145232.3|145102.3|145382|145170.8|145118.7|144953|4091
1618354800000|2021-04-13 23:00:00|145222.2|145092.2|145139.6|145009.6|145243.6|145113.6|145099.7|144987.6|4055
1618358400000|2021-04-14 00:00:00|145137.2|145007.2|145136.1|145006.1|145210|145060.9|145003|144834.4|5964
1618362000000|2021-04-14 01:00:00|145136.6|145006.6|145075.9|144945.9|145231.6|145101.6|145036.4|144910.6|6571
1618365600000|2021-04-14 02:00:00|145074.6|144944.6|145002.9|144872.9|145208.1|145052.5|144969.9|144839.9|6062
1618369200000|2021-04-14 03:00:00|144989.2|144899.2|144977.3|144847.3|145044.5|144902.2|144931.7|144802.5|5085
1618372800000|2021-04-14 04:00:00|144975.9|144845.9|144921.1|144791.1|145013.3|144883.3|144874.2|144759.3|5125
1618376400000|2021-04-14 05:00:00|144919.4|144789.4|144876.5|144786.5|144979|144865.6|144867.7|144757.5|5990
1618380000000|2021-04-14 06:00:00|144890.5|144760.5|144872.3|144742.3|145039|144923.5|144488.6|144358.6|7807
1618383600000|2021-04-14 07:00:00|144870.3|144740.3|145073.2|144983.2|145223.3|145099.2|144850.9|144720.9|7915
1618387200000|2021-04-14 08:00:00|145072.9|144982.9|145303.5|145213.5|145417.9|145302.7|145063.8|144955.7|7510
1618390800000|2021-04-14 09:00:00|145304.6|145214.6|145216.9|145126.9|145327.3|145237.3|145113|145014.6|7063
1618394400000|2021-04-14 10:00:00|145216.3|145126.3|145029|144899|145258.1|145168.1|144977.2|144870.8|6803
1618398000000|2021-04-14 11:00:00|145031.1|144901.1|144766.6|144676.6|145077.5|144969.9|144734.1|144628.6|6490
1618401600000|2021-04-14 12:00:00|144765.4|144675.4|144530.6|144440.6|144874.9|144784.9|144313.7|144223.7|7643
1618405200000|2021-04-14 13:00:00|144532.9|144442.9|144569.7|144479.7|144820.5|144717.1|144417|144327|8548
1618408800000|2021-04-14 14:00:00|144566.2|144476.2|144164.8|144074.8|144612.4|144500.3|143871.6|143761|7968
1618412400000|2021-04-14 15:00:00|144166.5|144076.5|143978.4|143888.4|144268.5|144178.5|143892.4|143785.3|7359
1618416000000|2021-04-14 16:00:00|143979.9|143889.9|143882.3|143792.3|144095.9|144005.9|143719.9|143628.6|6889
1618419600000|2021-04-14 17:00:00|143891.9|143801.9|144208.1|144078.1|144293.1|144163.1|143812.7|143722.7|6664
1618423200000|2021-04-14 18:00:00|144208.7|144078.7|144309.1|144219.1|144401.7|144280.3|144105.5|144015.5|6905
1618426800000|2021-04-14 19:00:00|144282.9|144192.9|143964.6|143834.6|144343.1|144224.7|143874.1|143750.3|7701
1618430400000|2021-04-14 20:00:00|143969.7|143839.7|143999.8|143869.8|144103.9|143935.3|143851.2|143737.5|4389
1618434000000|2021-04-14 21:00:00|144008.3|143878.3|144119.6|143877.6|144264.8|144022.8|143984.4|143742.4|1627
1618437600000|2021-04-14 22:00:00|144111.6|143869.6|144220.9|143978.9|144246|144004|143927.6|143685.6|6689
1618441200000|2021-04-14 23:00:00|144224.8|143982.8|143986.7|143856.7|144238.6|143996.6|143898.2|143728.2|4760
1618444800000|2021-04-15 00:00:00|144010.4|143807.4|143916|143786|144097.9|143931.3|143862.4|143686.2|5867
1618448400000|2021-04-15 01:00:00|143915.8|143785.8|143903.8|143773.8|144050.1|143920.1|143729.1|143599.1|5807
1618452000000|2021-04-15 02:00:00|143912.3|143782.3|144199.2|144069.2|144242|144098.2|143912.3|143782.3|5144
1618455600000|2021-04-15 03:00:00|144196.3|144066.3|144160.1|144030.1|144215|144085|144065.6|143906.8|5632
1618459200000|2021-04-15 04:00:00|144158.9|144028.9|144172.2|144042.2|144205.4|144075.4|144098.6|143984.2|4236
1618462800000|2021-04-15 05:00:00|144171.7|144041.7|144308.9|144218.9|144433|144311|144137.5|144018.1|4683
1618466400000|2021-04-15 06:00:00|144308.5|144218.5|143760.9|143630.9|144330.8|144222.8|143740.1|143610.4|6699
1618470000000|2021-04-15 07:00:00|143762.1|143632.1|143464.4|143374.4|143777.1|143647.1|143215.7|143085.7|7009
1618473600000|2021-04-15 08:00:00|143462.1|143372.1|143106.7|143016.7|143612.7|143522.7|143075|142977.8|6276
1618477200000|2021-04-15 09:00:00|143107.6|143017.6|143097.2|143007.2|143175.3|143085.3|142918.4|142813.3|5691
1618480800000|2021-04-15 10:00:00|143097.6|143007.6|143104.9|143014.9|143420|143330|143055|142965|6817
1618484400000|2021-04-15 11:00:00|143105.4|143015.4|142790.4|142700.4|143105.4|143015.4|142730.1|142632.2|7508
1618488000000|2021-04-15 12:00:00|142795.1|142705.1|142256.8|142166.8|142833.8|142743.8|141917.1|141794.6|7519
1618491600000|2021-04-15 13:00:00|142252.4|142162.4|142364.9|142274.9|142445.1|142355.1|142140.7|142027.7|8454
1618495200000|2021-04-15 14:00:00|142367.6|142277.6|141754.6|141664.6|142480.9|142390.9|141585.3|141495.3|9641
1618498800000|2021-04-15 15:00:00|141757.4|141667.4|141797.6|141707.6|141976.9|141877.9|141674.4|141584.4|9097
1618502400000|2021-04-15 16:00:00|141796.6|141706.6|141795.9|141705.9|141996.1|141892.6|141624.3|141534.3|8119
1618506000000|2021-04-15 17:00:00|141793.7|141703.7|141784.6|141694.6|142168.3|142047.7|141693.2|141588.8|7992
1618509600000|2021-04-15 18:00:00|141781.6|141691.6|141803.2|141713.2|141845.5|141741.6|141582.5|141492.5|8036
1618513200000|2021-04-15 19:00:00|141803.3|141713.3|141622|141492|141887.9|141788|141600.5|141490|8532
1618516800000|2021-04-15 20:00:00|141633.5|141503.5|141735|141605|141869.4|141685.4|141610.5|141498.7|4124
1618520400000|2021-04-15 21:00:00|141853.1|141611.1|141878.5|141636.5|142360|142118|141789.8|141569.4|2009
1618524000000|2021-04-15 22:00:00|141883.4|141641.4|141871.7|141629.7|142172|141930|141760.5|141518.5|6303
1618527600000|2021-04-15 23:00:00|141869.3|141627.3|141720.5|141590.5|142023.7|141781.7|141650.4|141506.5|5309
1618531200000|2021-04-16 00:00:00|141717.8|141587.8|141864.4|141734.4|141972.1|141755.2|141638.8|141482.7|7327
1618534800000|2021-04-16 01:00:00|141860.3|141730.3|142107.3|141977.3|142133.1|142003.1|141814|141649.6|5660
1618538400000|2021-04-16 02:00:00|142109.7|141979.7|142125.7|141995.7|142194.4|142064.4|142078.6|141962.6|6006
1618542000000|2021-04-16 03:00:00|142124.5|141994.5|142128.6|141998.6|142146.7|142032.8|142073.6|141955.7|4376
1618545600000|2021-04-16 04:00:00|142128.8|141998.8|141894.7|141764.7|142137.3|142027.7|141816.4|141650.9|3483
1618549200000|2021-04-16 05:00:00|141899.8|141769.8|141899.4|141769.4|142052.3|141931|141839.6|141667.3|4990
1618552800000|2021-04-16 06:00:00|141899.8|141769.8|142219|142129|142315.6|142208.3|141870.8|141740.8|7380
1618556400000|2021-04-16 07:00:00|142229.5|142139.5|142258.7|142128.7|142552.5|142446.5|141883.3|141789|8045
1618560000000|2021-04-16 08:00:00|142259.2|142129.2|142517|142427|142817.8|142727.8|142214.7|142124.7|7264
1618563600000|2021-04-16 09:00:00|142515.1|142425.1|142654.8|142524.8|142825.2|142720.7|142431.3|142324.3|7538
1618567200000|2021-04-16 10:00:00|142634.2|142544.2|142521.9|142431.9|142662|142572|142244.8|142154.8|7574
1618570800000|2021-04-16 11:00:00|142519.2|142429.2|142713.6|142623.6|143221.1|143100.3|142454.2|142324.2|7806
1618574400000|2021-04-16 12:00:00|142711.6|142621.6|143075.8|142985.8|143115.4|143025.4|142608.7|142505.8|8682
1618578000000|2021-04-16 13:00:00|143075|142985|143470.2|143340.2|143485.7|143355.7|143019.9|142929.9|8029
1618581600000|2021-04-16 14:00:00|143470.5|143340.5|143280.2|143190.2|143546.6|143456.6|143030.4|142900.4|9057
1618585200000|2021-04-16 15:00:00|143282.5|143192.5|143220.8|143130.8|143465.6|143361.5|143196.5|143095.1|9369
1618588800000|2021-04-16 16:00:00|143221.4|143131.4|143066.9|142936.9|143266.3|143176.3|143038.8|142922.7|7554
1618592400000|2021-04-16 17:00:00|143066.5|142936.5|143098.3|143008.3|143239.2|143132.9|142909.4|142819.4|6318
1618596000000|2021-04-16 18:00:00|143100.2|143010.2|143004.1|142914.1|143139.4|143038.8|142953.6|142861|6945
1618599600000|2021-04-16 19:00:00|143003.6|142913.6|143074.5|142944.5|143113.7|143020.4|142968|142867.5|6941
1618603200000|2021-04-16 20:00:00|143074.3|142944.3|143224.3|142982.3|143355.9|143160.1|142933.3|142691.3|4031
1618776000000|2021-04-18 20:00:00|143453|143156|143495.9|143198.9|143515.6|143218.6|143435.5|143138.5|192
1618779600000|2021-04-18 21:00:00|143352.1|143055.1|143325.7|143083.7|143450.5|143192.4|143271.8|143012.5|1191
1618783200000|2021-04-18 22:00:00|143364.7|143122.7|143251.9|143121.9|143553.2|143311.2|143085.5|142892.9|6301
1618786800000|2021-04-18 23:00:00|143272.3|143053.8|143149.3|143019.3|143383.5|143141.5|143063.4|142894.6|4976
1618790400000|2021-04-19 00:00:00|143149.5|143019.5|143271.4|143038.1|143389.7|143147.7|143051|142917.1|6849
1618794000000|2021-04-19 01:00:00|143262.2|143037.9|143225.5|143095.5|143340.2|143127.1|143140.3|142960.7|6976
1618797600000|2021-04-19 02:00:00|143226.8|143096.8|142978.2|142848.2|143257.7|143096.8|142955.2|142825.2|6586
1618801200000|2021-04-19 03:00:00|142982|142852|142792.9|142702.9|143126.6|142930.2|142786.5|142663.5|5270
1618804800000|2021-04-19 04:00:00|142795.7|142705.7|142797.5|142667.5|142844.7|142733.5|142707.4|142582.8|4461
1618808400000|2021-04-19 05:00:00|142797.1|142667.1|142708|142618|142830.1|142715.6|142700|142577|4941
1618812000000|2021-04-19 06:00:00|142707.6|142617.6|142765.7|142675.7|142911.4|142794.1|142570.6|142479.7|7339
1618815600000|2021-04-19 07:00:00|142766.2|142676.2|142290.3|142200.3|142807.8|142717.8|142058.7|141928.7|7563
1618819200000|2021-04-19 08:00:00|142289.8|142199.8|142194|142104|142336|142235.1|141765.5|141675.5|8202
1618822800000|2021-04-19 09:00:00|142193.7|142103.7|142289.2|142159.2|142387.4|142288.4|142077.5|141962.5|7374
1618826400000|2021-04-19 10:00:00|142293.7|142163.7|142367.4|142277.4|142517.3|142427.3|142215.4|142108.8|6253
1618830000000|2021-04-19 11:00:00|142367|142277|142419.5|142329.5|142654.8|142564.8|142356.6|142259.9|6267
1618833600000|2021-04-19 12:00:00|142412.3|142322.3|142252.4|142162.4|142566.9|142476.9|142240.4|142150.4|7508
1618837200000|2021-04-19 13:00:00|142253.2|142163.2|142490.3|142400.3|142616.3|142526.3|142142.7|142052.7|8819
1618840800000|2021-04-19 14:00:00|142487.7|142397.7|142369|142279|142811.5|142721.5|142363.2|142273.2|9356
1618844400000|2021-04-19 15:00:00|142369.6|142279.6|142518.5|142428.5|142662|142558.1|142312.2|142222.2|8728
1618848000000|2021-04-19 16:00:00|142515.1|142425.1|142509.4|142419.4|142652.5|142546.4|142391.4|142286.9|8623
1618851600000|2021-04-19 17:00:00|142510.2|142420.2|142525.7|142435.7|142648.9|142542.1|142402|142302|7771
1618855200000|2021-04-19 18:00:00|142524.5|142434.5|142402.3|142272.3|142634.4|142523.1|142357.9|142253.9|8032
1618858800000|2021-04-19 19:00:00|142375.2|142285.2|142295.7|142165.7|142456.4|142355.1|142159.2|142063.7|7248
1618862400000|2021-04-19 20:00:00|142294.4|142164.4|142351.6|142114.5|142428.2|142297.4|142176.1|142020.8|3943
1618866000000|2021-04-19 21:00:00|142392|142150|142227.7|141985.7|142492.4|142250.4|142161.9|141919.9|1450
1618869600000|2021-04-19 22:00:00|142228.3|141986.3|142288.5|142046.5|142341.2|142099.2|142228.3|141986.3|5783
1618873200000|2021-04-19 23:00:00|142285|142043|142222.3|142092.3|142338.6|142195|142210.2|142041.5|3643
1618876800000|2021-04-20 00:00:00|142222.5|142092.5|142232.7|142102.7|142278.6|142148.6|142077.3|141934.7|6319
1618880400000|2021-04-20 01:00:00|142233.4|142103.4|142220.8|142017.6|142335.8|142171.7|142057.2|141911|4999
1618884000000|2021-04-20 02:00:00|142231.4|141999.8|142169.4|142039.4|142310.6|142150.1|142143.3|141979.4|4890
1618887600000|2021-04-20 03:00:00|142169.7|142039.7|142018.5|141888.5|142191.7|142061.7|141954.6|141824.6|4895
1618891200000|2021-04-20 04:00:00|142018.7|141888.7|142034.5|141904.5|142080.2|141967|141990.2|141878.5|3287
1618894800000|2021-04-20 05:00:00|142034.1|141904.1|142009.9|141879.9|142137.1|142024|141984.8|141868.2|4570
1618898400000|2021-04-20 06:00:00|142001.3|141871.3|142248.1|142158.1|142509.3|142406|141934.2|141804.2|7649
1618902000000|2021-04-20 07:00:00|142251.3|142161.3|142497|142407|142530|142440|142113.1|142023.1|6492
1618905600000|2021-04-20 08:00:00|142497.1|142407.1|142733.4|142643.4|142870.7|142780.7|142486.9|142396.9|7021
1618909200000|2021-04-20 09:00:00|142739|142649|142923|142833|143281.1|143191.1|142691.6|142601.6|7191
1618912800000|2021-04-20 10:00:00|142922.3|142832.3|142945|142855|143078.2|142988.2|142688.7|142586.2|7703
1618916400000|2021-04-20 11:00:00|142940.2|142850.2|143010.8|142920.8|143068.3|142977.4|142852|142762|6768
1618920000000|2021-04-20 12:00:00|143014.9|142924.9|143160.8|143070.8|143282.8|143192.8|142900|142810|7667
1618923600000|2021-04-20 13:00:00|143159.4|143069.4|142791.7|142701.7|143299|143209|142765.4|142675.4|7778
1618927200000|2021-04-20 14:00:00|142792.3|142702.3|142896.1|142806.1|143150.5|143060.5|142716.3|142626.3|9756
1618930800000|2021-04-20 15:00:00|142895|142805|142809.3|142719.3|143115.2|143025.2|142695.8|142605.8|9532
1618934400000|2021-04-20 16:00:00|142808.7|142718.7|143013.6|142923.6|143068.2|142978.2|142725.8|142628.1|7350
1618938000000|2021-04-20 17:00:00|143014.2|142924.2|143223.9|143133.9|143245|143152.3|142926.5|142821.8|6302
1618941600000|2021-04-20 18:00:00|143224.7|143134.7|143351.4|143221.4|143436.7|143346.7|143091.6|142979.2|6217
1618945200000|2021-04-20 19:00:00|143351.2|143221.2|143170.4|143040.4|143367.9|143237.9|142929|142817.2|7100
1618948800000|2021-04-20 20:00:00|143175.5|143045.5|143115.8|142985.8|143194.1|143077.4|143050.3|142908.9|3571
1618952400000|2021-04-20 21:00:00|143220.2|142978.2|143171|142929|143299.4|143057.4|143101.7|142859.7|1155
1618956000000|2021-04-20 22:00:00|143168.4|142926.4|143169.1|142927.1|143220.5|142978.5|143092.9|142850.9|5197
1618959600000|2021-04-20 23:00:00|143157.3|142915.3|143074.4|142944.4|143211.8|143024.8|143024.7|142870.9|3687
1618963200000|2021-04-21 00:00:00|143071.3|142941.3|143108.1|142978.1|143136.9|143010.1|142773|142634.8|4854
1618966800000|2021-04-21 01:00:00|143108.3|142978.3|143101.6|142971.6|143121.2|143012.6|142965.5|142826.4|5147
1618970400000|2021-04-21 02:00:00|143100.7|142970.7|143147.3|143017.3|143301.4|143139.9|143012.7|142882.7|5122
1618974000000|2021-04-21 03:00:00|143143.2|143013.2|143098.1|142968.1|143300|143169.8|143096.9|142923.5|5093
1618977600000|2021-04-21 04:00:00|143098.3|142968.3|143259.9|143129.9|143368.6|143166.9|143092.7|142916|4410
1618981200000|2021-04-21 05:00:00|143259.4|143129.4|143226|143096|143376.5|143246.5|143203.6|143073.6|4499
1618984800000|2021-04-21 06:00:00|143223.3|143093.3|142983.2|142893.2|143251.2|143134.9|142754.5|142664.5|6373
1618988400000|2021-04-21 07:00:00|142982.9|142892.9|143153.1|143023.1|143459.4|143339.7|142921.9|142807.2|7622
1618992000000|2021-04-21 08:00:00|143154.2|143024.2|142981.4|142891.4|143358|143184.7|142803.5|142713.5|7252
1618995600000|2021-04-21 09:00:00|142971.3|142881.3|142872.4|142782.4|143043.2|142953.2|142808.1|142718.1|7021
1618999200000|2021-04-21 10:00:00|142873.5|142783.5|142760.8|142630.8|143185.2|143095.2|142729.3|142621.5|7005
1619002800000|2021-04-21 11:00:00|142761.1|142631.1|142872.7|142782.7|142929.2|142839.2|142667.6|142577.6|7002
1619006400000|2021-04-21 12:00:00|142872.6|142782.6|142814.3|142724.3|143125.9|143017.3|142762.8|142669|8292
1619010000000|2021-04-21 13:00:00|142814.4|142724.4|142734.8|142644.8|143045.8|142951.6|142475.6|142385.6|10157
1619013600000|2021-04-21 14:00:00|142737.1|142647.1|142443.8|142353.8|142998.1|142908.1|142317.5|142211.2|10034
1619017200000|2021-04-21 15:00:00|142442.9|142352.9|142491.7|142401.7|142620.6|142530.6|142321.5|142231.5|8085
1619020800000|2021-04-21 16:00:00|142494.3|142404.3|142457.6|142367.6|142625.5|142535.5|142404|142314|6975
1619024400000|2021-04-21 17:00:00|142454.3|142364.3|142415.4|142325.4|142509.2|142412|142342.4|142230.7|6801
1619028000000|2021-04-21 18:00:00|142414.8|142324.8|142432.8|142302.8|142496.6|142390.8|142351.1|142244.8|6126
1619031600000|2021-04-21 19:00:00|142433.2|142303.2|142508.2|142378.2|142624.5|142528.2|142401|142284.5|7009
1619035200000|2021-04-21 20:00:00|142501|142371|142617.9|142375.9|142696.5|142518.1|142478.4|142365.7|3201
1619038800000|2021-04-21 21:00:00|142615.4|142373.4|142611|142369|142736.6|142527.5|142444.5|142202.5|2436
1619042400000|2021-04-21 22:00:00|142610.7|142368.7|142512.3|142270.3|142805.4|142597.2|142461.8|142219.8|6287
1619046000000|2021-04-21 23:00:00|142511.7|142269.7|142546.3|142416.3|142765.4|142568|142495.1|142269.7|4307
1619049600000|2021-04-22 00:00:00|142554.7|142424.7|142599.3|142469.3|142724.3|142594.3|142474.2|142322.2|4474
1619053200000|2021-04-22 01:00:00|142605.9|142475.9|142657.5|142527.5|142694.8|142555.1|142463.5|142302.4|5865
1619056800000|2021-04-22 02:00:00|142657.4|142527.4|142550|142340.1|142696.3|142583|142482.8|142299.3|5477
1619060400000|2021-04-22 03:00:00|142546.3|142343.7|142679.9|142549.9|142740.5|142610.5|142489.9|142305.5|4633
1619064000000|2021-04-22 04:00:00|142679.2|142549.2|142690.4|142560.4|142790.3|142660.3|142636.9|142506.9|3869
1619067600000|2021-04-22 05:00:00|142689.6|142559.6|142727.7|142597.7|142792.5|142667.6|142668.1|142555|5354
1619071200000|2021-04-22 06:00:00|142708|142618|142268|142178|142743|142618|142267.7|142151.6|6459
1619074800000|2021-04-22 07:00:00|142270.4|142180.4|142825|142735|142845|142738.5|142114.9|142024.9|7132
1619078400000|2021-04-22 08:00:00|142820|142730|142923.6|142793.6|143140.1|143042.7|142643.1|142553.1|6993
1619082000000|2021-04-22 09:00:00|142921.2|142791.2|142775.5|142685.5|142947.7|142857.7|142754.5|142645.5|5801
1619085600000|2021-04-22 10:00:00|142776.7|142686.7|142842.3|142752.3|142941.1|142840|142712.7|142622.7|6602
1619089200000|2021-04-22 11:00:00|142841.2|142751.2|142827.8|142737.8|142928.1|142838.1|142713.9|142607.2|6945
1619092800000|2021-04-22 12:00:00|142828.1|142738.1|142737.7|142647.7|143212.1|143122.1|142612.5|142522.5|8748
1619096400000|2021-04-22 13:00:00|142754.9|142664.9|143011.3|142921.3|143038.3|142930.7|142599.8|142509.8|9032
1619100000000|2021-04-22 14:00:00|143011.6|142921.6|142910.9|142820.9|143220.4|143130.4|142845.1|142715.1|7477
1619103600000|2021-04-22 15:00:00|142911.9|142821.9|143090.7|143000.7|143240.2|143150.2|142874|142784|6561
1619107200000|2021-04-22 16:00:00|143091.1|143001.1|143089.6|142999.6|143143.4|143053.4|142871.6|142781.6|6302
1619110800000|2021-04-22 17:00:00|143089.8|142999.8|143353.6|143263.6|143501.7|143407.9|143067.4|142959.6|7950
1619114400000|2021-04-22 18:00:00|143354|143264|143288.6|143158.6|143697.9|143567.9|143270.8|143158.6|8595
1619118000000|2021-04-22 19:00:00|143289|143159|143261.1|143131.1|143367.9|143242.2|143153.6|143033.3|6772
1619121600000|2021-04-22 20:00:00|143266.7|143136.7|143138.3|143008.3|143266.7|143171.3|143084.8|142912.8|3584
1619125200000|2021-04-22 21:00:00|143185|142943|143195.6|142953.6|143611.4|143369.4|143010.3|142768.3|2552
1619128800000|2021-04-22 22:00:00|143267.6|143025.6|143261.1|143131.1|143415.8|143174.1|143098.3|142856.3|5273
1619132400000|2021-04-22 23:00:00|143260.8|143130.8|143222.1|143092.1|143312.9|143164.7|143136.1|142995.3|4076
1619136000000|2021-04-23 00:00:00|143227.4|143097.4|143274.1|143032.1|143346.8|143154.3|143069.9|142898.9|9305
1619139600000|2021-04-23 01:00:00|143270.8|143028.8|143176.2|142934.2|143335.5|143148.2|143047.9|142859|7549
1619143200000|2021-04-23 02:00:00|143176.1|142934.1|143134.7|143004.7|143263.1|143081.7|143053.3|142871.9|5251
1619146800000|2021-04-23 03:00:00|143134.3|143004.3|143080.3|142950.3|143209.5|143044.7|143032.2|142869.3|6680
1619150400000|2021-04-23 04:00:00|143077.3|142947.3|143042.3|142912.3|143091.3|142961.3|143010.4|142871|3720
1619154000000|2021-04-23 05:00:00|143043.5|142913.5|143008.4|142878.4|143067.7|142937.7|142973.7|142843.7|2925
1619157600000|2021-04-23 06:00:00|143006.2|142876.2|142968.5|142878.5|143203.9|143113.9|142919.6|142829.6|6242
1619161200000|2021-04-23 07:00:00|142972.4|142882.4|142806.8|142716.8|143011.7|142919|142704.1|142580.7|7408
1619164800000|2021-04-23 08:00:00|142806.1|142716.1|143110.1|143020.1|143110.2|143020.2|142791.4|142701.4|6993
1619168400000|2021-04-23 09:00:00|143109.8|143019.8|142983.3|142893.3|143248.9|143158.9|142976.5|142886.5|6851
1619172000000|2021-04-23 10:00:00|142983|142893|142801.3|142711.3|143021.1|142931.1|142765|142675|6712
1619175600000|2021-04-23 11:00:00|142801.8|142711.8|142639.6|142549.6|142888.4|142797.7|142601.9|142511.9|7600
1619179200000|2021-04-23 12:00:00|142633.6|142543.6|142635.1|142545.1|142784.5|142694.5|142423.9|142333.9|8811
1619182800000|2021-04-23 13:00:00|142634.6|142544.6|142921.1|142831.1|142949.6|142835.3|142485.5|142395.5|8870
1619186400000|2021-04-23 14:00:00|142921.6|142831.6|143036.9|142946.9|143159.7|143069.7|142684.1|142594.1|10209
1619190000000|2021-04-23 15:00:00|143032.2|142942.2|142857.2|142767.2|143064.8|142974.8|142757.3|142667.3|8483
1619193600000|2021-04-23 16:00:00|142854.9|142764.9|142798.8|142708.8|142894.5|142796.8|142778.4|142668.4|6022
1619197200000|2021-04-23 17:00:00|142799.2|142709.2|142810.2|142720.2|142852.7|142762.7|142785.8|142695.8|6054
1619200800000|2021-04-23 18:00:00|142807.9|142717.9|142678.2|142548.2|142873|142761.1|142658.3|142545.3|5822
1619204400000|2021-04-23 19:00:00|142678.9|142548.9|142695.4|142605.4|142833.1|142732.4|142640.7|142545.2|7074
1619208000000|2021-04-23 20:00:00|142713.9|142583.9|143011.7|142769.7|143130|142888|142682.5|142565.7|3405
1619380800000|2021-04-25 20:00:00|142848.5|142551.5|142998.5|142701.5|142998.5|142701.5|142769.5|142472.5|56
1619384400000|2021-04-25 21:00:00|142991.5|142694.5|142862.3|142620.3|143036.5|142739.5|142818.1|142529.5|850
1619388000000|2021-04-25 22:00:00|142852.2|142610.2|142809.9|142567.9|143001.8|142774.1|142683.4|142481.1|3950
1619391600000|2021-04-25 23:00:00|142828.2|142586.2|142874.9|142744.9|142938.4|142755.8|142729.8|142550.5|4188
1619395200000|2021-04-26 00:00:00|142871.3|142741.3|142723.1|142593.1|142892.1|142762.1|142666|142549.6|4950
1619398800000|2021-04-26 01:00:00|142728.5|142598.5|142721.2|142591.2|142770.5|142640.5|142661.4|142531.4|4609
1619402400000|2021-04-26 02:00:00|142721.1|142591.1|142709|142579|142830|142700|142669.2|142527.6|3768
1619406000000|2021-04-26 03:00:00|142700.6|142570.6|142723.9|142593.9|142741.7|142611.7|142631.3|142501.3|3807
1619409600000|2021-04-26 04:00:00|142723|142593|142713.7|142583.7|142747.1|142617.1|142665.4|142502.2|3385
1619413200000|2021-04-26 05:00:00|142712.2|142582.2|142852.7|142722.7|142852.7|142722.7|142687|142521|3781
1619416800000|2021-04-26 06:00:00|142847.5|142757.5|142786.3|142696.3|142945.8|142832.3|142651.5|142521.5|7285
1619420400000|2021-04-26 07:00:00|142786.1|142696.1|142618.9|142488.9|142805.4|142715.4|142462.7|142371.9|7106
1619424000000|2021-04-26 08:00:00|142619.6|142489.6|142380.6|142290.6|142654.7|142564.7|142284.5|142182.2|7536
1619427600000|2021-04-26 09:00:00|142385.1|142295.1|142441.1|142351.1|142533|142443|142344.7|142243.4|6323
1619431200000|2021-04-26 10:00:00|142442.1|142352.1|142410.4|142320.4|142519.3|142429.3|142320.3|142230.3|6557
1619434800000|2021-04-26 11:00:00|142409.9|142319.9|142815|142725|142898.3|142808.3|142403.6|142313.6|7994
1619438400000|2021-04-26 12:00:00|142815.1|142725.1|142669.4|142579.4|142822.5|142732.5|142540.9|142450.9|8739
1619442000000|2021-04-26 13:00:00|142669.7|142579.7|142921.7|142831.7|142940.4|142850.4|142593.6|142494.6|7715
1619445600000|2021-04-26 14:00:00|142922.6|142832.6|142532.5|142442.5|142930.3|142840.3|142384.7|142294.7|8850
1619449200000|2021-04-26 15:00:00|142539.6|142449.6|142581.3|142491.3|142727.9|142637.9|142483|142393|7982
1619452800000|2021-04-26 16:00:00|142584.8|142494.8|142661.5|142571.5|142718.1|142628.1|142573.1|142478|6804
1619456400000|2021-04-26 17:00:00|142661.2|142571.2|142673.7|142583.7|142721.2|142631.2|142594.9|142504.9|6025
1619460000000|2021-04-26 18:00:00|142669.3|142579.3|142838.3|142748.3|142969.4|142862.1|142620.2|142508.4|6898
1619463600000|2021-04-26 19:00:00|142839.3|142749.3|142818.6|142728.6|142991.9|142861.9|142789.7|142659.7|6471
1619467200000|2021-04-26 20:00:00|142837.7|142707.7|142881.6|142645.7|142964.1|142838|142761.2|142602.7|5387
1619470800000|2021-04-26 21:00:00|142835.7|142593.7|142774.3|142532.3|143011.2|142769.2|142699.5|142457.5|2565
1619474400000|2021-04-26 22:00:00|142772.9|142530.9|142917.9|142675.9|142973|142769.9|142665.2|142443.9|6463
1619478000000|2021-04-26 23:00:00|142914.3|142672.3|142839.6|142709.6|142944.6|142778.2|142761.3|142626.6|3969
1619481600000|2021-04-27 00:00:00|142839.5|142709.5|142914.1|142699.1|142976.6|142802.9|142702.4|142537.2|10190
1619485200000|2021-04-27 01:00:00|142908.8|142694.2|142911.6|142781.6|142963.7|142828.3|142827.7|142605.5|6890
1619488800000|2021-04-27 02:00:00|142912.9|142782.9|142948.8|142818.8|142984.4|142858.3|142893.2|142763.2|4100
1619492400000|2021-04-27 03:00:00|142948.7|142818.7|142918.8|142788.8|142976.3|142846.3|142879.8|142715.8|5201
1619496000000|2021-04-27 04:00:00|142919.7|142789.7|142893.6|142763.6|142936.6|142806.6|142794.3|142664.3|4319
1619499600000|2021-04-27 05:00:00|142891.4|142761.4|142691|142561|142895.1|142765.1|142654|142524|4862
1619503200000|2021-04-27 06:00:00|142690.9|142560.9|142899.5|142769.5|142918.7|142828.7|142627.9|142517.4|6077
1619506800000|2021-04-27 07:00:00|142896.8|142766.8|143045.7|142955.7|143128.8|143038.8|142850.3|142758.1|6838
1619510400000|2021-04-27 08:00:00|143044.3|142954.3|143461.8|143371.8|143544.8|143454.8|143037.5|142947.5|7879
1619514000000|2021-04-27 09:00:00|143460.9|143370.9|143326.1|143236.1|143549.6|143459.6|143187.1|143097.1|7807
1619517600000|2021-04-27 10:00:00|143325.3|143235.3|143203.5|143113.5|143396.5|143306.5|143115.1|143025.1|7539
1619521200000|2021-04-27 11:00:00|143198|143108|143344.8|143254.8|143374.4|143284.4|143196.2|143106.2|7158
1619524800000|2021-04-27 12:00:00|143344|143254|143795.2|143705.2|143862.3|143772.3|143343.3|143241.2|8642
1619528400000|2021-04-27 13:00:00|143791.3|143701.3|143717.8|143587.8|143951.3|143861.3|143520.3|143430.3|8341
1619532000000|2021-04-27 14:00:00|143717.4|143587.4|143665.7|143575.7|143810.5|143720.5|143530.2|143422.7|9656
1619535600000|2021-04-27 15:00:00|143665.6|143575.6|143702.5|143612.5|143831.2|143741.2|143640.3|143550.3|8102
1619539200000|2021-04-27 16:00:00|143702.9|143612.9|143609.1|143519.1|143767.7|143677.7|143507.7|143414.5|6655
1619542800000|2021-04-27 17:00:00|143608.1|143518.1|143732.2|143642.2|143733.2|143643.2|143511.7|143421.7|5738
1619546400000|2021-04-27 18:00:00|143732.6|143642.6|143853.6|143763.6|143864.9|143768.7|143691.5|143586.4|5402
1619550000000|2021-04-27 19:00:00|143853.5|143763.5|143773.8|143643.8|143868.9|143768.2|143557.4|143467.4|7207
1619553600000|2021-04-27 20:00:00|143776.9|143646.9|143795.5|143665.5|143878.4|143758.2|143712.5|143595.9|3136
1619557200000|2021-04-27 21:00:00|143791.5|143549.5|143831.5|143589.5|143914.5|143672.5|143722.9|143485.2|1519
1619560800000|2021-04-27 22:00:00|143855.4|143613.4|143808.3|143678.3|143972.9|143762.6|143722.7|143527.2|3919
1619564400000|2021-04-27 23:00:00|143807.7|143677.7|143803.8|143673.8|143911.1|143741.9|143752.1|143571.1|3220
1619568000000|2021-04-28 00:00:00|143801.4|143671.4|143998.3|143868.3|144015.6|143900.5|143799.4|143669.4|4461
1619571600000|2021-04-28 01:00:00|143998.2|143868.2|144022.9|143892.9|144091.8|143927.5|143894.3|143764.3|5025
1619575200000|2021-04-28 02:00:00|144024.4|143894.4|144033.2|143903.2|144042.2|143937.2|143983.8|143853.8|4506
1619578800000|2021-04-28 03:00:00|144033.8|143903.8|143997|143867|144078.7|143940.8|143940.8|143797.6|4116
1619582400000|2021-04-28 04:00:00|143997.9|143867.9|143964.9|143834.9|144014.4|143889.4|143909.3|143765.2|3527
1619586000000|2021-04-28 05:00:00|143964.3|143834.3|144040.2|143910.2|144053.8|143945.6|143960.1|143830.1|4113
1619589600000|2021-04-28 06:00:00|144041.8|143911.8|143869.4|143779.4|144042.5|143936.3|143639.4|143549.4|8218
1619593200000|2021-04-28 07:00:00|143869.7|143779.7|144237.3|144147.3|144416|144326|143770.2|143680.2|8790
1619596800000|2021-04-28 08:00:00|144237|144147|143857.3|143767.3|144256.3|144166.3|143811.8|143721.8|7310
1619600400000|2021-04-28 09:00:00|143858.4|143768.4|143648.2|143558.2|143864.3|143774.3|143623.4|143533.4|8387
1619604000000|2021-04-28 10:00:00|143647.2|143557.2|143654.3|143564.3|143759.8|143669.8|143513.3|143423.3|7254
1619607600000|2021-04-28 11:00:00|143652.2|143562.2|143621|143531|143747.6|143657.6|143324.1|143223.3|8161
1619611200000|2021-04-28 12:00:00|143620.7|143530.7|143288.6|143198.6|143661.1|143557.5|143259.9|143169.4|8559
1619614800000|2021-04-28 13:00:00|143288.1|143198.1|143032.8|142942.8|143296.4|143206.4|143001.7|142911.7|8349
1619618400000|2021-04-28 14:00:00|143032.7|142942.7|143074.4|142984.4|143105.6|143015.6|142767.5|142677.5|9802
1619622000000|2021-04-28 15:00:00|143072.9|142982.9|142779.2|142689.2|143089.3|142999.3|142753|142663|8050
1619625600000|2021-04-28 16:00:00|142779.5|142689.5|142806.1|142716.1|142946|142856|142736.4|142646.4|6901
1619629200000|2021-04-28 17:00:00|142801.1|142711.1|142750.2|142508.2|142841.2|142735.7|142628|142508.2|6440
1619632800000|2021-04-28 18:00:00|142790.3|142548.3|142267.3|142137.3|143004.7|142855.4|142109|142018.3|9664
1619636400000|2021-04-28 19:00:00|142270.3|142140.3|142380.8|142290.8|142591.3|142461.3|142261.6|142137.4|9185
1619640000000|2021-04-28 20:00:00|142382.4|142292.4|142500.3|142258.3|142527.4|142412.8|142323|142166.7|4032
1619643600000|2021-04-28 21:00:00|142497.3|142255.3|142474.3|142232.3|142615|142373|142415|142173|1166
1619647200000|2021-04-28 22:00:00|142473|142231|142372.6|142130.6|142526.7|142284.7|142275.9|142093.4|5878
1619650800000|2021-04-28 23:00:00|142373.7|142131.7|142362.3|142232.3|142458.6|142284.2|142311.9|142069.9|3856
1619654400000|2021-04-29 00:00:00|142375.5|142245.5|142335.3|142205.3|142416|142262.3|142310|142196.9|4519
1619658000000|2021-04-29 01:00:00|142339.1|142209.1|142189.9|142059.9|142369.2|142239.2|142151.5|142021.5|5576
1619661600000|2021-04-29 02:00:00|142190.3|142060.3|142319.5|142189.5|142339.2|142209.2|142164.8|142034.8|5256
1619665200000|2021-04-29 03:00:00|142320.4|142190.4|142411.3|142281.3|142463|142333|142296|142166|5215
1619668800000|2021-04-29 04:00:00|142412|142282|142317.4|142187.4|142429.2|142299.2|142271.7|142141.7|3869
1619672400000|2021-04-29 05:00:00|142319.4|142189.4|142284.6|142154.6|142370.3|142240.3|142261.6|142131.6|5384
1619676000000|2021-04-29 06:00:00|142282.6|142152.6|142328.4|142238.4|142507.5|142417.5|142165.4|142035.4|8205
1619679600000|2021-04-29 07:00:00|142326.4|142236.4|141797.5|141707.5|142343.3|142253.3|141527.5|141424.9|8567
1619683200000|2021-04-29 08:00:00|141813.3|141723.3|141833.7|141743.7|142084.1|141994.1|141658.5|141568.5|7767
1619686800000|2021-04-29 09:00:00|141834.5|141744.5|142181.2|142091.2|142242.7|142152.7|141816.5|141726.5|7494
1619690400000|2021-04-29 10:00:00|142178.9|142088.9|142206.3|142116.3|142276.1|142186.1|142081.7|141991.7|7286
1619694000000|2021-04-29 11:00:00|142207|142117|142413.3|142323.3|142421.8|142331.8|142063.1|141973.1|7408
1619697600000|2021-04-29 12:00:00|142412.9|142322.9|142647|142557|142699.9|142609.9|142323.2|142233.2|8385
1619701200000|2021-04-29 13:00:00|142645|142555|143574.6|143484.6|143626.8|143526.8|142583.1|142493.1|9554
1619704800000|2021-04-29 14:00:00|143575.7|143485.7|143057.6|142967.6|143684|143594|142939.5|142849.5|10995
1619708400000|2021-04-29 15:00:00|143056.4|142966.4|143250.1|143160.1|143316.5|143226.5|142972.7|142882.7|8989
1619712000000|2021-04-29 16:00:00|143251.3|143161.3|143245|143155|143360|143270|143055.9|142957.1|8328
1619715600000|2021-04-29 17:00:00|143246.4|143156.4|143225.9|143135.9|143311.3|143221.3|143133.7|143031.1|6569
1619719200000|2021-04-29 18:00:00|143228.5|143138.5|143006.4|142916.4|143294.6|143204.6|142992.9|142887.7|6445
1619722800000|2021-04-29 19:00:00|143011.8|142921.8|142988|142858|143186|143074.9|142927.8|142810.8|6406
1619726400000|2021-04-29 20:00:00|142987.9|142857.9|143144.1|142902.1|143250.7|143087.5|142960.5|142830.5|3450
1619730000000|2021-04-29 21:00:00|143231.8|142989.8|143328.9|143086.9|143526.3|143284.3|143150.1|142908.1|1582
1619733600000|2021-04-29 22:00:00|143349|143107|142967.5|142837.5|143349|143107|142950.6|142756|4588
1619737200000|2021-04-29 23:00:00|142973.2|142843.2|143036.5|142906.5|143040.8|142910.8|142932.7|142802.7|2490
1619740800000|2021-04-30 00:00:00|143036.7|142906.7|143034.1|142904.1|143065|142935|142962.6|142832.6|3949
1619744400000|2021-04-30 01:00:00|143033.7|142903.7|143034.5|142904.5|143081.5|142951.5|143004.2|142882.3|4368
1619748000000|2021-04-30 02:00:00|143036.8|142906.8|143030.7|142900.7|143068|142938|143001.8|142871.8|5107
1619751600000|2021-04-30 03:00:00|143026.8|142896.8|143016.8|142886.8|143049.1|142919.1|142991.2|142861.2|3824
1619755200000|2021-04-30 04:00:00|143013.6|142883.6|143033|142903|143060.9|142930.9|143008|142878|3776
1619758800000|2021-04-30 05:00:00|143032.6|142902.6|143272.5|143142.5|143296.5|143166.5|143015.5|142885.5|4097
1619762400000|2021-04-30 06:00:00|143269.9|143139.9|143433.1|143343.1|143515.1|143385.1|143189.9|143097.5|6025
1619766000000|2021-04-30 07:00:00|143432.5|143342.5|143890.6|143760.6|144043.6|143932.3|143386.7|143271.9|8441
1619769600000|2021-04-30 08:00:00|143891.8|143761.8|144118|144028|144240|144144|143719.8|143589.8|8046
1619773200000|2021-04-30 09:00:00|144117.6|144027.6|144316.3|144226.3|144741.9|144638|144090.6|143978.7|7187
1619776800000|2021-04-30 10:00:00|144315|144225|144256.7|144126.7|144457.4|144356.9|143866.5|143736.5|7845
1619780400000|2021-04-30 11:00:00|144252.7|144122.7|144101.9|143971.9|144291.4|144201.4|143900.4|143791.6|7724
1619784000000|2021-04-30 12:00:00|144103.3|143973.3|143716.9|143626.9|144189.6|144069.5|143714.4|143617.3|8489
1619787600000|2021-04-30 13:00:00|143716.7|143626.7|144524.7|144394.7|144731|144621.9|143607.3|143483|8025
1619791200000|2021-04-30 14:00:00|144534.5|144404.5|145125.5|145035.5|145215.3|145108.2|144403.9|144293.6|8356
1619794800000|2021-04-30 15:00:00|145126.2|145036.2|145042.2|144912.2|145186.4|145068.1|144873.3|144740.2|7867
1619798400000|2021-04-30 16:00:00|145025.6|144935.6|144868.7|144738.7|145160.3|145030.3|144852.9|144733.9|5966
1619802000000|2021-04-30 17:00:00|144867.3|144737.3|144957.5|144827.5|145092.4|144953|144701.2|144592.2|6148
1619805600000|2021-04-30 18:00:00|144957.4|144827.4|145095.8|144965.8|145095.8|144965.8|144778.5|144648.5|6169
1619809200000|2021-04-30 19:00:00|145073.9|144943.9|145091.1|144961.1|145183.9|145053.9|144965|144819.1|6808
1619812800000|2021-04-30 20:00:00|145093.2|144963.2|145087.5|144845.5|145141.5|144963.6|144887|144717.8|3203
1619985600000|2021-05-02 20:00:00|145023.5|144726.5|144974.5|144677.5|145118|144821|144780.5|144483.5|94
1619989200000|2021-05-02 21:00:00|144936|144639|144944.3|144702.3|145025.8|144739.7|144680.4|144383.4|674
1619992800000|2021-05-02 22:00:00|144946.3|144704.3|145048.9|144806.9|145138.7|144896.7|144651.3|144464.4|2935
1619996400000|2021-05-02 23:00:00|145083.6|144841.6|144839.2|144597.2|145137.1|144929.6|144720.2|144503.1|5673
1620000000000|2021-05-03 00:00:00|144830.3|144588.3|144732.9|144602.9|145060|144851.7|144714.4|144533.8|5863
1620003600000|2021-05-03 01:00:00|144737.7|144607.7|145019.5|144777.5|145041.7|144845.8|144726.2|144564|3981
1620007200000|2021-05-03 02:00:00|145018.9|144776.9|145097.9|144967.9|145101.7|144971.7|144884.8|144724.1|3450
1620010800000|2021-05-03 03:00:00|145097.5|144967.5|144961.8|144831.8|145097.5|144967.5|144911.6|144737.9|3112
1620014400000|2021-05-03 04:00:00|144962.5|144832.5|144960.5|144830.5|145000.6|144862.4|144914.9|144760.6|3723
1620018000000|2021-05-03 05:00:00|144960.7|144830.7|145133.9|145003.9|145177.1|145047.1|144937.8|144774.8|4230
1620021600000|2021-05-03 06:00:00|145140.3|145010.3|144841.8|144711.8|145349.4|145219.4|144656|144526|6127
1620025200000|2021-05-03 07:00:00|144837.6|144707.6|144610.7|144520.7|144847.3|144717.3|144415|144285|6153
1620028800000|2021-05-03 08:00:00|144613.9|144523.9|144615.4|144485.4|144787.2|144658.5|144336.7|144236.6|5500
1620032400000|2021-05-03 09:00:00|144614.5|144484.5|144880.1|144750.1|144917.1|144815.7|144365.2|144249.1|7030
1620036000000|2021-05-03 10:00:00|144880.2|144750.2|144221.3|144131.3|144882.1|144752.1|144155.5|144058.6|7235
1620039600000|2021-05-03 11:00:00|144220.7|144130.7|144375|144245|144466.8|144347.1|144091.5|143979.9|6366
1620043200000|2021-05-03 12:00:00|144375.8|144245.8|144664.6|144534.6|144666.4|144553.2|144330.4|144215|6379
1620046800000|2021-05-03 13:00:00|144663.8|144533.8|144442.5|144312.5|144667.3|144537.3|144287.6|144161.4|6984
1620050400000|2021-05-03 14:00:00|144447.2|144317.2|144000.9|143910.9|144457.1|144327.1|143735.6|143624|8076
1620054000000|2021-05-03 15:00:00|143999.1|143909.1|144049.8|143919.8|144205.5|144098.5|143873.1|143773.3|7288
1620057600000|2021-05-03 16:00:00|144050|143920|144076.1|143986.1|144121.8|144011.3|143884|143794|5634
1620061200000|2021-05-03 17:00:00|144075.6|143985.6|144201.7|144071.7|144278.2|144148.2|143988.6|143858.6|4819
1620064800000|2021-05-03 18:00:00|144200.9|144070.9|144160.9|144030.9|144301.5|144171.5|144116.1|143996.1|5328
1620068400000|2021-05-03 19:00:00|144161.3|144031.3|144129|143999|144329.2|144199.2|144083.7|143953.7|5228
1620072000000|2021-05-03 20:00:00|144129.1|143999.1|144136.2|143894.2|144226|144096|143989.6|143837.7|3627
1620075600000|2021-05-03 21:00:00|144102.5|143860.5|144245.1|144003.1|144334.8|144092.8|144050.5|143808.5|1479
1620079200000|2021-05-03 22:00:00|144242.8|144000.8|144145.5|143925|144304.6|144072.6|143954.4|143712.4|5305
1620082800000|2021-05-03 23:00:00|144146.5|143918.8|144103.3|143973.3|144227.5|144045|144073.1|143878.5|4010
1620086400000|2021-05-04 00:00:00|144173.2|143931.2|144257.9|144015.9|144361.7|144181.4|144025.3|143859.9|5771
1620090000000|2021-05-04 01:00:00|144250|144008|144371|144157|144407.7|144238|144076.3|143867.8|5742
1620093600000|2021-05-04 02:00:00|144367.9|144162.7|144439.4|144309.4|144458.1|144328.1|144306|144122.7|4567
1620097200000|2021-05-04 03:00:00|144441.3|144311.3|144401.6|144271.6|144481.3|144344|144320.2|144132|3324
1620100800000|2021-05-04 04:00:00|144402.4|144272.4|144448.7|144318.7|144481.1|144372.2|144378.5|144248.5|2983
1620104400000|2021-05-04 05:00:00|144458|144328|144536.7|144406.7|144584|144454|144405.7|144286.6|4130
1620108000000|2021-05-04 06:00:00|144531.1|144401.1|144517.5|144427.5|144622.5|144514.5|144398.9|144254|5208
1620111600000|2021-05-04 07:00:00|144553.4|144423.4|144756.5|144666.5|145052.3|144962.3|144465.6|144375.6|6579
1620115200000|2021-05-04 08:00:00|144753.5|144663.5|144928.4|144838.4|144936.9|144846.9|144640.6|144550.6|5529
1620118800000|2021-05-04 09:00:00|144929.2|144839.2|144664.8|144574.8|144992.7|144902.7|144551.5|144461.5|7456
1620122400000|2021-05-04 10:00:00|144665.3|144575.3|144635.5|144545.5|144717.2|144627.2|144564.6|144474.6|7029
1620126000000|2021-05-04 11:00:00|144634.8|144544.8|144958.8|144868.8|145026.9|144936.9|144512.3|144422.3|7973
1620129600000|2021-05-04 12:00:00|144958.7|144868.7|145218.6|145128.6|145505.2|145404.8|144955.2|144865.2|9127
1620133200000|2021-05-04 13:00:00|145221.7|145131.7|144986.8|144856.8|145237.4|145147.4|144764.1|144674.1|8765
1620136800000|2021-05-04 14:00:00|144987.6|144857.6|144730.7|144640.7|145114.9|145011.2|144676.1|144586.1|10467
1620140400000|2021-05-04 15:00:00|144727.4|144637.4|144970.8|144880.8|145264.4|145174.4|144585.2|144495.2|10112
1620144000000|2021-05-04 16:00:00|144972.7|144882.7|144763.2|144673.2|144995.2|144905.2|144645.5|144545.5|8286
1620147600000|2021-05-04 17:00:00|144759.5|144669.5|144671.7|144581.7|144790.5|144680.4|144592|144485.7|8022
1620151200000|2021-05-04 18:00:00|144667|144577|144850.3|144720.3|144870.1|144780.1|144599.2|144479.2|7905
1620154800000|2021-05-04 19:00:00|144851.9|144721.9|144743.1|144613.1|144942.2|144841.6|144670.9|144540.9|6769
1620158400000|2021-05-04 20:00:00|144736.7|144606.7|144750.9|144547.1|144851.9|144721.9|144616.7|144476.7|3770
1620162000000|2021-05-04 21:00:00|144862.9|144620.9|144858|144616|145237.6|144995.6|144655.1|144413.1|3619
1620165600000|2021-05-04 22:00:00|144972.7|144730.7|144813.9|144571.9|145087.5|144845.5|144772.3|144530.3|5565
1620169200000|2021-05-04 23:00:00|144807.1|144565.1|144747|144617|144837.2|144656.7|144681|144527.1|6445
1620172800000|2021-05-05 00:00:00|144774.2|144565.3|144579.5|144449.5|144795.1|144616.4|144551.1|144379.2|5443
1620176400000|2021-05-05 01:00:00|144568.7|144438.7|144452|144322|144583.5|144458|144440|144310|3495
1620180000000|2021-05-05 02:00:00|144451.2|144321.2|144385.5|144255.5|144480.4|144350.4|144319.5|144189.5|4514
1620183600000|2021-05-05 03:00:00|144384.6|144254.6|144329.2|144199.2|144447.4|144268|144285.7|144155.7|5003
1620187200000|2021-05-05 04:00:00|144319.7|144189.7|144371|144241|144407.1|144278|144300.2|144170.2|3771
1620190800000|2021-05-05 05:00:00|144369.6|144239.6|144464.5|144334.5|144484.5|144354.5|144338|144228.6|5289
1620194400000|2021-05-05 06:00:00|144469|144339|144832.3|144742.3|144876.6|144786.6|144400.3|144270.3|6125
1620198000000|2021-05-05 07:00:00|144832.7|144742.7|144692.2|144602.2|145011.7|144919.5|144684.6|144594.6|7757
1620201600000|2021-05-05 08:00:00|144692.3|144602.3|144608.2|144518.2|144800.1|144710.1|144477.8|144387.8|6734
1620205200000|2021-05-05 09:00:00|144619.7|144529.7|144475.5|144385.5|144763.2|144672.2|144446.9|144356.9|6606
1620208800000|2021-05-05 10:00:00|144475.1|144385.1|144098.6|144008.6|144478.2|144388.2|143963.1|143870.1|6947
1620212400000|2021-05-05 11:00:00|144097.9|144007.9|144267|144177|144344.5|144254.5|144097.6|143992.4|6429
1620216000000|2021-05-05 12:00:00|144267.1|144177.1|144316.2|144226.2|144539|144449|144094|143967.8|8964
1620219600000|2021-05-05 13:00:00|144315.5|144225.5|143998.6|143868.6|144323.2|144233.2|143754.9|143664.9|8088
1620223200000|2021-05-05 14:00:00|143997.4|143867.4|143804.1|143714.1|144279.9|144189.9|143669.7|143579.7|8267
1620226800000|2021-05-05 15:00:00|143800.7|143710.7|143738.1|143648.1|143865.3|143773|143645.4|143532.1|7007
1620230400000|2021-05-05 16:00:00|143748.5|143658.5|143897.7|143807.7|144018.1|143928.1|143690|143600|6059
1620234000000|2021-05-05 17:00:00|143898.9|143808.9|143609.4|143519.4|143948.6|143858.6|143470.3|143376.4|5655
1620237600000|2021-05-05 18:00:00|143609.7|143519.7|143669.2|143579.2|143754.6|143650.4|143590.4|143486.4|5772
1620241200000|2021-05-05 19:00:00|143668.8|143578.8|143661.4|143571.4|143841.9|143739.7|143636|143527.8|7048
1620244800000|2021-05-05 20:00:00|143664|143574|143842.1|143600.1|143858.6|143616.6|143624|143490.7|3027
1620248400000|2021-05-05 21:00:00|143843.6|143601.6|143574|143332|143928|143686|143529.8|143287.8|2321
1620252000000|2021-05-05 22:00:00|143569.4|143327.4|143762.7|143552.6|143812.9|143595.9|143536.5|143309.2|5833
1620255600000|2021-05-05 23:00:00|143760.2|143553|143602.9|143472.9|143796.3|143623.3|143545.4|143358.5|3850
1620259200000|2021-05-06 00:00:00|143680.6|143438.6|143758.9|143552.3|143824.7|143627.1|143495.2|143298.1|6532
1620262800000|2021-05-06 01:00:00|143765.3|143593.6|143730.3|143600.3|143799.7|143669.7|143582.4|143452.4|4688
1620266400000|2021-05-06 02:00:00|143730.7|143600.7|143745.4|143615.4|143884.4|143733.8|143638.2|143467.3|5178
1620270000000|2021-05-06 03:00:00|143746.4|143616.4|143796.9|143666.9|143851.7|143721.7|143708.9|143549.8|4584
1620273600000|2021-05-06 04:00:00|143798.2|143668.2|143805.6|143675.6|143847.1|143717.1|143769.9|143653.5|3707
1620277200000|2021-05-06 05:00:00|143804.8|143674.8|143628.4|143538.4|143806.6|143676.6|143586.4|143456.4|3465
1620280800000|2021-05-06 06:00:00|143638.2|143548.2|143373|143243|143696.5|143584.7|143207|143115.8|5106
1620284400000|2021-05-06 07:00:00|143372.9|143242.9|143245.9|143155.9|143455.9|143364|143167.5|143077.5|6316
1620288000000|2021-05-06 08:00:00|143248.5|143158.5|142851.5|142721.5|143278.5|143188.5|142671.1|142550|6859
1620291600000|2021-05-06 09:00:00|142852.3|142722.3|142704.4|142614.4|142943.9|142853.4|142584.7|142494.7|6392
1620295200000|2021-05-06 10:00:00|142686.6|142596.6|142793.6|142703.6|142877.7|142787.7|142635|142545|5638
1620298800000|2021-05-06 11:00:00|142793.1|142703.1|142648.6|142558.6|142845.7|142755.7|142603.5|142513.5|6156
1620302400000|2021-05-06 12:00:00|142642|142552|142637.8|142547.8|142901.5|142787.9|142566.8|142476.8|7012
1620306000000|2021-05-06 13:00:00|142618.2|142528.2|142520.4|142430.4|142738.2|142648.2|142301|142211|7814
1620309600000|2021-05-06 14:00:00|142521.1|142431.1|142362|142272|142772.2|142682.2|142234.2|142144.2|9582
1620313200000|2021-05-06 15:00:00|142365.4|142275.4|142335.5|142245.5|142489.9|142399.9|142122|142032|9287
1620316800000|2021-05-06 16:00:00|142342.2|142252.2|142228.5|142138.5|142348.4|142258.4|142162.7|142072.7|7524
1620320400000|2021-05-06 17:00:00|142226.5|142136.5|142208.6|142118.6|142393.4|142303.4|142123.9|142033.9|6742
1620324000000|2021-05-06 18:00:00|142194.6|142104.6|142186.4|142096.4|142392|142302|142180.1|142090.1|7478
1620327600000|2021-05-06 19:00:00|142189.4|142099.4|142043.3|141953.3|142303.9|142213.9|142039.5|141949.5|7300
1620331200000|2021-05-06 20:00:00|142041.4|141951.4|142250.5|142008.5|142372.7|142130.7|141928.6|141798.6|3464
1620334800000|2021-05-06 21:00:00|142261.3|142019.3|142157.7|141915.7|142389|142147|142014.4|141772.4|2598
1620338400000|2021-05-06 22:00:00|142148.3|141906.3|142144.1|141902.1|142220|141978|142053.4|141813.5|8893
1620342000000|2021-05-06 23:00:00|142146.9|141904.9|142019.2|141889.2|142187.8|141967.4|141986.7|141823.6|6678
1620345600000|2021-05-07 00:00:00|142017|141887|142167.4|142037.4|142194.8|142054.9|141982.4|141832.8|3556
1620349200000|2021-05-07 01:00:00|142167.5|142037.5|142069.5|141939.5|142204.2|142048.8|142028.1|141870.9|4274
1620352800000|2021-05-07 02:00:00|142067.1|141937.1|142144.7|142014.7|142211.9|142081.9|142032.5|141856.1|5082
1620356400000|2021-05-07 03:00:00|142146.6|142016.6|142163.1|142033.1|142223.5|142058|142113.1|141961.8|5114
1620360000000|2021-05-07 04:00:00|142161.4|142031.4|142149.4|142019.4|142188.6|142055|142093.7|141963.7|4441
1620363600000|2021-05-07 05:00:00|142149.9|142019.9|142146.7|142016.7|142259|142070.9|142103.1|141973.1|4080
1620367200000|2021-05-07 06:00:00|142148.2|142018.2|142403.6|142313.6|142502.9|142394.7|142091.6|141982.3|6156
1620370800000|2021-05-07 07:00:00|142403.4|142313.4|142533.9|142443.9|142604.5|142514.5|142159|142069|8009
1620374400000|2021-05-07 08:00:00|142532.7|142442.7|142667.7|142577.7|142691.1|142601.1|142379.8|142289.8|7376
1620378000000|2021-05-07 09:00:00|142667.4|142577.4|142564.8|142474.8|142719.3|142629.3|142560.2|142470.2|5957
1620381600000|2021-05-07 10:00:00|142565.4|142475.4|142473.5|142383.5|142578.3|142488.3|142340.3|142250.3|6429
1620385200000|2021-05-07 11:00:00|142472.3|142382.3|142523.8|142433.8|142597.6|142507.6|142357.4|142267.4|6493
1620388800000|2021-05-07 12:00:00|142524.1|142434.1|141144.5|141054.5|142651.5|142561.5|140958.6|140823.6|9855
1620392400000|2021-05-07 13:00:00|141144.2|141054.2|140980.7|140890.7|141564.2|141474.2|140976.2|140872.2|9548
1620396000000|2021-05-07 14:00:00|140982.2|140892.2|140873.1|140783.1|141169.2|141066.8|140801.4|140711.4|8138
1620399600000|2021-05-07 15:00:00|140871.9|140781.9|140658.1|140568.1|140934.9|140844.9|140607.7|140517.7|7051
1620403200000|2021-05-07 16:00:00|140659.5|140569.5|140956.7|140866.7|141095.1|141005.1|140640.6|140550.6|6190
1620406800000|2021-05-07 17:00:00|140912.1|140822.1|140805.6|140715.6|140995.4|140901.8|140760.7|140662.2|6743
1620410400000|2021-05-07 18:00:00|140806.1|140716.1|140736.6|140646.6|140941|140827|140718.8|140607.5|7134
1620414000000|2021-05-07 19:00:00|140734.7|140644.7|140635.3|140505.3|140779.8|140663.1|140596.2|140493.5|7049
1620417600000|2021-05-07 20:00:00|140637|140507|140614.6|140372.6|140787.4|140604.4|140537.6|140295.6|2721
1620590400000|2021-05-09 20:00:00|141032.5|140735.5|140687.9|140507.9|141136.3|140839.3|140678.6|140409.9|188
1620594000000|2021-05-09 21:00:00|140663.2|140366.2|140617.4|140375.4|140906|140609|140580|140305.7|1286
1620597600000|2021-05-09 22:00:00|140679.3|140437.3|140650.3|140520.3|140738.2|140553.5|140593.5|140378.5|1959
1620601200000|2021-05-09 23:00:00|140649.3|140519.3|140664.6|140534.6|140732.4|140558.1|140538.7|140385.7|3160
1620604800000|2021-05-10 00:00:00|140665.8|140535.8|140764|140634|140770.4|140658.4|140626.2|140488.9|3791
1620608400000|2021-05-10 01:00:00|140764.2|140634.2|140702.3|140572.3|140771|140658.4|140655.5|140512.3|3102
1620612000000|2021-05-10 02:00:00|140707.9|140577.9|140704.2|140574.2|140754.5|140624.5|140667.9|140537.9|2660
1620615600000|2021-05-10 03:00:00|140707.5|140577.5|140650.9|140560.9|140744.9|140631.3|140624.3|140506.4|2038
1620619200000|2021-05-10 04:00:00|140661.1|140571.1|140710.8|140580.8|140742.9|140632.4|140646.6|140537.3|2879
1620622800000|2021-05-10 05:00:00|140710.9|140580.9|140624.2|140494.2|140719|140603.1|140579.7|140475.3|3421
1620626400000|2021-05-10 06:00:00|140624.1|140494.1|140578.7|140488.7|140756.9|140634.5|140528.9|140424.3|6634
1620630000000|2021-05-10 07:00:00|140598.2|140508.2|140160.7|140070.7|140840.3|140750.3|140146.5|140056.5|7952
1620633600000|2021-05-10 08:00:00|140160.9|140070.9|139982.7|139892.7|140189.1|140099.1|139676.7|139586.7|7515
1620637200000|2021-05-10 09:00:00|139983.1|139893.1|140026.5|139936.5|140137.4|140047.4|139882.9|139792.9|6489
1620640800000|2021-05-10 10:00:00|140026.6|139936.6|140491.2|140401.2|140612.5|140502|139984.6|139894.6|7343
1620644400000|2021-05-10 11:00:00|140492.5|140402.5|140521.1|140431.1|140697.9|140586.5|140389.8|140299.8|7610
1620648000000|2021-05-10 12:00:00|140521.3|140431.3|140346.6|140256.6|140623.1|140533.1|140280.2|140190.2|7879
1620651600000|2021-05-10 13:00:00|140345.4|140255.4|140810.7|140720.7|140966.3|140876.3|140340.9|140250.9|8149
1620655200000|2021-05-10 14:00:00|140806.5|140716.5|140267.3|140177.3|140865.7|140775.7|140202.2|140090.1|7808
1620658800000|2021-05-10 15:00:00|140272.1|140182.1|140058|139968|140431|140321.1|140025|139935|7062
1620662400000|2021-05-10 16:00:00|140059.5|139969.5|140183.7|140093.7|140258.7|140158.6|140048.3|139927.4|5942
1620666000000|2021-05-10 17:00:00|140184.3|140094.3|140192.9|140062.9|140259.6|140154|140061|139969.2|6027
1620669600000|2021-05-10 18:00:00|140191.8|140061.8|140520.8|140390.8|140695.5|140578.6|140109.8|140004.1|6661
1620673200000|2021-05-10 19:00:00|140519.3|140389.3|140416.6|140286.6|140548.1|140427.8|140358.1|140228.1|6727
1620676800000|2021-05-10 20:00:00|140417.7|140287.7|140533.7|140291.7|140687.6|140522.3|140289.9|140159.9|4095
1620680400000|2021-05-10 21:00:00|140518.5|140276.5|140510.3|140268.3|140631.7|140389.7|140127.3|139885.3|3692
1620684000000|2021-05-10 22:00:00|140516.2|140274.2|140557.9|140315.9|140707.5|140492.3|140297.3|140055.3|4932
1620687600000|2021-05-10 23:00:00|140568.1|140326.1|140507.5|140377.5|140619.1|140409.8|140416.4|140258.4|4188
1620691200000|2021-05-11 00:00:00|140517|140387|140790.6|140660.6|140804|140674|140475.2|140345.2|4462
1620694800000|2021-05-11 01:00:00|140790|140660|140777.6|140647.6|140881.4|140751.4|140687.4|140557.4|4724
1620698400000|2021-05-11 02:00:00|140777.5|140647.5|140713.5|140583.5|140801.1|140671.1|140699.1|140569.1|4473
1620702000000|2021-05-11 03:00:00|140713.6|140583.6|140762.8|140632.8|140791.3|140661.3|140700.9|140570.9|3670
1620705600000|2021-05-11 04:00:00|140763.2|140633.2|140743.4|140613.4|140788.9|140658.9|140729.4|140599.4|2996
1620709200000|2021-05-11 05:00:00|140742.3|140612.3|140654|140524|140762.6|140632.6|140594.9|140464.9|4110
1620712800000|2021-05-11 06:00:00|140648.1|140518.1|140542.3|140412.3|140775.2|140645.2|140491.7|140365.7|5514
1620716400000|2021-05-11 07:00:00|140544|140414|140259.7|140169.7|140725.7|140635.7|140221.5|140116.8|8322
1620720000000|2021-05-11 08:00:00|140258.5|140168.5|139989.2|139859.2|140441|140311|139889.7|139779.9|8536
1620723600000|2021-05-11 09:00:00|139990|139860|139671.8|139581.8|140006.8|139905.5|139647.8|139549.1|7322
1620727200000|2021-05-11 10:00:00|139672.2|139582.2|139768.3|139638.3|139822.7|139716.4|139572|139482|7557
1620730800000|2021-05-11 11:00:00|139767.2|139637.2|139609.6|139519.6|139845.9|139755.9|139590.8|139500.8|7247
1620734400000|2021-05-11 12:00:00|139609.9|139519.9|140199.8|140109.8|140297.6|140183.1|139563.9|139473.9|8421
1620738000000|2021-05-11 13:00:00|140199.7|140109.7|139884.8|139794.8|140609|140487.1|139819.9|139715.9|9403
1620741600000|2021-05-11 14:00:00|139885.6|139795.6|140146.6|140056.6|140401.4|140292.8|139833.4|139731.8|10384
1620745200000|2021-05-11 15:00:00|140142.9|140052.9|139933.9|139803.9|140324.2|140199.2|139811.6|139701.2|9653
1620748800000|2021-05-11 16:00:00|139931.5|139801.5|139999.4|139869.4|140105|139998.8|139838.3|139708.3|8499
1620752400000|2021-05-11 17:00:00|139998.5|139868.5|140008.3|139878.3|140136.4|140006.4|139889.5|139772.4|7991
1620756000000|2021-05-11 18:00:00|140008|139878|140010.4|139880.4|140237.4|140107.4|139999.1|139869.1|9283
1620759600000|2021-05-11 19:00:00|140010.8|139880.8|140104.1|139974.1|140181.5|140051.5|139984.7|139854.7|8467
1620763200000|2021-05-11 20:00:00|140087.9|139957.9|140112.1|139897|140127.9|139991.3|139988.8|139803|2792
1620766800000|2021-05-11 21:00:00|140165.2|139923.2|140125|139883|140249.3|140007.6|140087|139845|1589
1620770400000|2021-05-11 22:00:00|140124|139882|139999.7|139869.7|140177.8|139972.4|139961.6|139794.7|4018
1620774000000|2021-05-11 23:00:00|139997.3|139867.3|139968.5|139838.5|140110.4|139969|139922.5|139792.5|3593
1620777600000|2021-05-12 00:00:00|139966.7|139836.7|140184|140054|140225.9|140062.5|139894.9|139764.9|2972
1620781200000|2021-05-12 01:00:00|140183.5|140053.5|140233.7|140103.7|140237.1|140107.1|140135.3|140005.3|4120
1620784800000|2021-05-12 02:00:00|140228.3|140098.3|140319.5|140189.5|140341.7|140211.7|140221.2|140091.2|5056
1620788400000|2021-05-12 03:00:00|140317.4|140187.4|140640.3|140510.3|140649.6|140543.6|140291|140161|5247
1620792000000|2021-05-12 04:00:00|140636.4|140506.4|140664.2|140534.2|140688.3|140558.3|140583.1|140453.1|4085
1620795600000|2021-05-12 05:00:00|140665.1|140535.1|140456.1|140326.1|140672.9|140542.9|140400.4|140270.4|4078
1620799200000|2021-05-12 06:00:00|140456.9|140326.9|140074.4|139944.4|140502.9|140372.9|139998|139905.3|6197
1620802800000|2021-05-12 07:00:00|140075.5|139945.5|139911.2|139821.2|140392.7|140280.2|139714.6|139624.6|8902
1620806400000|2021-05-12 08:00:00|139911|139821|139977.9|139847.9|140156.2|140039.5|139866.2|139775.4|8159
1620810000000|2021-05-12 09:00:00|139977.4|139847.4|140172.8|140082.8|140243|140153|139866|139758.8|7434
1620813600000|2021-05-12 10:00:00|140164.4|140074.4|140040.1|139950.1|140221.9|140131.9|140015.3|139925.3|7369
1620817200000|2021-05-12 11:00:00|140039.6|139949.6|139778.7|139688.7|140107.4|140017.4|139758.5|139668.5|7293
1620820800000|2021-05-12 12:00:00|139777.1|139687.1|139994.6|139904.6|140965.1|140793.3|139667.8|139547.3|10147
1620824400000|2021-05-12 13:00:00|139992.5|139902.5|139924.4|139834.4|140474.9|140384.9|139624.5|139494.5|10962
1620828000000|2021-05-12 14:00:00|139922.1|139832.1|140440.8|140350.8|140741.4|140630.2|139895|139782.6|11505
1620831600000|2021-05-12 15:00:00|140441.5|140351.5|140827|140697|140912.2|140822.2|140386.5|140296.5|10204
1620835200000|2021-05-12 16:00:00|140830.2|140700.2|141080.2|140950.2|141192.6|141083.8|140766|140667.4|10199
1620838800000|2021-05-12 17:00:00|141080.1|140950.1|140932.1|140802.1|141114.8|140984.8|140706.6|140603|9914
1620842400000|2021-05-12 18:00:00|140932.7|140802.7|141034.6|140904.6|141046|140937.7|140824.4|140728.4|8533
1620846000000|2021-05-12 19:00:00|141039|140909|141209.4|141079.4|141386.9|141268.1|141001.6|140871.6|9167
1620849600000|2021-05-12 20:00:00|141205.8|141075.8|141417.2|141175.2|141481.1|141319.5|141170.7|141040.7|5505
1620853200000|2021-05-12 21:00:00|141377.8|141135.8|141357.5|141115.5|141449.7|141207.7|141233.9|141070.1|1529
1620856800000|2021-05-12 22:00:00|141359.3|141117.3|141331.3|141089.3|141402|141232.6|141241.3|141054.4|4054
1620860400000|2021-05-12 23:00:00|141329.7|141101.8|141271.2|141141.2|141355.5|141219.1|141232|141099.2|4252
1620864000000|2021-05-13 00:00:00|141269.4|141139.4|141183|141053|141392.7|141262.7|141135.3|141005.3|5949
1620867600000|2021-05-13 01:00:00|141184.7|141054.7|141027.9|140897.9|141241.1|141111.1|140953.8|140858|8170
1620871200000|2021-05-13 02:00:00|141031.9|140901.9|141236.1|141106.1|141262.5|141132.5|141019.3|140889.3|8249
1620874800000|2021-05-13 03:00:00|141237.4|141107.4|141187.2|141057.2|141294.2|141164.2|141084.4|140954.4|5384
1620878400000|2021-05-13 04:00:00|141173.7|141043.7|141214.4|141084.4|141261.6|141131.6|141149|141035.5|4328
1620882000000|2021-05-13 05:00:00|141212.8|141082.8|141346.2|141216.2|141350.9|141220.9|141185.6|141055.6|4815
1620885600000|2021-05-13 06:00:00|141347.9|141217.9|140872.7|140782.7|141357.2|141227.2|140770.8|140665.8|7646
1620889200000|2021-05-13 07:00:00|140869.5|140779.5|141119.6|141029.6|141193.4|141090.6|140627.9|140537.9|9572
1620892800000|2021-05-13 08:00:00|141119.4|141029.4|140888.1|140798.1|141192|141096|140825.6|140735.6|10594
1620896400000|2021-05-13 09:00:00|140890.3|140800.3|141369.7|141279.7|141385.4|141295.4|140777.1|140687.1|8442
1620900000000|2021-05-13 10:00:00|141369.3|141279.3|141618.5|141528.5|142046.2|141949.6|141330.2|141240.2|8716
1620903600000|2021-05-13 11:00:00|141618.3|141528.3|141882.1|141792.1|141916.7|141826.7|141322.9|141210.3|8926
1620907200000|2021-05-13 12:00:00|141885.1|141795.1|141425.6|141335.6|141930.3|141800.3|141260.6|141170.6|9620
1620910800000|2021-05-13 13:00:00|141424.6|141334.6|141068|140978|141442.3|141352.3|140992.4|140897.7|8839
1620914400000|2021-05-13 14:00:00|141067|140977|141109.2|141019.2|141230.5|141107.3|140830.2|140740.2|10021
1620918000000|2021-05-13 15:00:00|141109|141019|141244.7|141154.7|141369.9|141264.3|140945.7|140815.7|9635
1620921600000|2021-05-13 16:00:00|141241.9|141151.9|141153.4|141023.4|141337.4|141213.7|140676.1|140580.9|9742
1620925200000|2021-05-13 17:00:00|141150.6|141020.6|141606.8|141476.8|141729.2|141623.6|141081.7|140951.7|10048
1620928800000|2021-05-13 18:00:00|141607.7|141477.7|141332.8|141202.8|141626.3|141496.3|141216.7|141101|9800
1620932400000|2021-05-13 19:00:00|141331.5|141201.5|141253.3|141123.3|141469.9|141339.9|141157.5|141027.5|9045
1620936000000|2021-05-13 20:00:00|141255.2|141125.2|141409.9|141167.9|141460.3|141283.2|141255.2|141102.5|4771
1620939600000|2021-05-13 21:00:00|141407.1|141165.1|141495.2|141253.2|141659.3|141417.3|141133.3|140891.3|2219
1620943200000|2021-05-13 22:00:00|141511.9|141269.9|141307.2|141065.2|141554.1|141312.1|141258|141016|9514
1620946800000|2021-05-13 23:00:00|141380|141138|141550.5|141420.5|141561.1|141431.1|141293.1|141122.3|4135
1620950400000|2021-05-14 00:00:00|141546.1|141416.1|141488.8|141358.8|141635.5|141505.5|141463.8|141333.8|5783
1620954000000|2021-05-14 01:00:00|141493.3|141363.3|141384.4|141254.4|141543.4|141413.4|141297.8|141167.8|7384
1620957600000|2021-05-14 02:00:00|141384.5|141254.5|141366.2|141236.2|141473.3|141343.3|141365.1|141235.1|5068
1620961200000|2021-05-14 03:00:00|141367|141237|141326.1|141196.1|141395.8|141265.8|141309.7|141179.7|6027
1620964800000|2021-05-14 04:00:00|141326.8|141196.8|141387.8|141257.8|141396|141266|141296.9|141166.9|5462
1620968400000|2021-05-14 05:00:00|141384.3|141254.3|141142.9|141012.9|141408|141278|141126.4|140996.4|6204
1620972000000|2021-05-14 06:00:00|141143.9|141013.9|140944.6|140854.6|141305.8|141175.8|140796.4|140691.8|7636
1620975600000|2021-05-14 07:00:00|140944.4|140854.4|141745.5|141655.5|141746.2|141656.2|140812.4|140715.7|8423
1620979200000|2021-05-14 08:00:00|141746.4|141656.4|141177.3|141087.3|141868|141778|141127.9|141037.9|8995
1620982800000|2021-05-14 09:00:00|141177.2|141087.2|141325.6|141235.6|141370.5|141280.5|141008.9|140918.9|8666
1620986400000|2021-05-14 10:00:00|141326.4|141236.4|141264.2|141174.2|141367.3|141277.3|141165.9|141069.3|7851
1620990000000|2021-05-14 11:00:00|141264|141174|141082.5|140992.5|141300.7|141209.9|141005.5|140899.8|8896
1620993600000|2021-05-14 12:00:00|141082.8|140992.8|140802.5|140712.5|141191.6|141013.5|140712.4|140545.9|9219
1620997200000|2021-05-14 13:00:00|140801.5|140711.5|140835.6|140705.6|140899.4|140797.2|140275.3|140162.6|8927
1621000800000|2021-05-14 14:00:00|140842.5|140712.5|141342.7|141252.7|141660|141555.1|140785.6|140655.6|9674
1621004400000|2021-05-14 15:00:00|141342.8|141252.8|141247.2|141157.2|141488.4|141398.4|141147.7|141028.9|8516
1621008000000|2021-05-14 16:00:00|141247.7|141157.7|141287.3|141197.3|141367.1|141270.1|141135.9|141022.3|7258
1621011600000|2021-05-14 17:00:00|141287.8|141197.8|141502.9|141372.9|141527.3|141437.3|141256.1|141149.7|7093
1621015200000|2021-05-14 18:00:00|141495.2|141405.2|141450.5|141360.5|141536.3|141424|141314.3|141188.9|7263
1621018800000|2021-05-14 19:00:00|141450|141360|141489.4|141359.4|141590.2|141460.2|141404.4|141274.4|7441
1621022400000|2021-05-14 20:00:00|141487.2|141357.2|141494|141252|141625.5|141449.3|141268.3|141089.8|4390
1621195200000|2021-05-16 20:00:00|141634.5|141392.5|141819.5|141522.5|141819.5|141522.5|141474|141177|208
1621198800000|2021-05-16 21:00:00|141883|141586|141598.3|141356.3|141883|141586|141495|141198|1491
1621202400000|2021-05-16 22:00:00|141615|141373|141572.3|141330.3|141801.5|141559.5|141511.9|141303.2|2539
1621206000000|2021-05-16 23:00:00|141650|141408|141466.9|141251.1|141692.9|141478.9|141281.6|141140.9|6081
1621209600000|2021-05-17 00:00:00|141466.5|141251|141616|141486|141698|141568|141336.8|141171.7|6839
1621213200000|2021-05-17 01:00:00|141599.6|141469.6|141558.5|141428.5|141668.6|141509.4|141485.6|141331.8|6397
1621216800000|2021-05-17 02:00:00|141557.7|141427.7|141554|141424|141692.6|141562.6|141521.5|141391.5|5844
1621220400000|2021-05-17 03:00:00|141553.2|141423.2|141704.6|141574.6|141711.8|141581.8|141510.3|141380.3|5684
1621224000000|2021-05-17 04:00:00|141701|141571|141700.2|141570.2|141717.7|141587.7|141641.3|141511.3|4068
1621227600000|2021-05-17 05:00:00|141709.1|141579.1|141681|141551|141727|141597|141612.1|141482.1|5426
1621231200000|2021-05-17 06:00:00|141682.4|141552.4|141349.9|141259.9|141691.2|141569.9|141147.9|141036.4|6951
1621234800000|2021-05-17 07:00:00|141344.7|141254.7|141854.5|141764.5|141923|141815.1|141330.9|141240.9|7653
1621238400000|2021-05-17 08:00:00|141853.9|141763.9|141238.7|141148.7|141854.5|141764.5|141211.9|141121.9|7412
1621242000000|2021-05-17 09:00:00|141240.7|141150.7|141456.9|141366.9|141602.1|141503.9|141216.7|141126.7|7376
1621245600000|2021-05-17 10:00:00|141457.2|141367.2|141768|141678|141794.8|141704.8|141417.7|141317.1|7027
1621249200000|2021-05-17 11:00:00|141779.1|141689.1|141840.1|141750.1|141884.1|141794.1|141515.5|141425.5|7953
1621252800000|2021-05-17 12:00:00|141841.2|141751.2|141792.9|141702.9|141915.5|141815|141645.3|141526.5|7964
1621256400000|2021-05-17 13:00:00|141786|141696|141448.2|141318.2|141857.9|141767.9|141426.1|141317.9|9209
1621260000000|2021-05-17 14:00:00|141449.5|141319.5|141138.8|141048.8|141749.8|141633.9|141127.5|141031.3|9940
1621263600000|2021-05-17 15:00:00|141140.2|141050.2|141144.1|141054.1|141258.6|141156.5|141055.2|140965.2|8698
1621267200000|2021-05-17 16:00:00|141142.7|141052.7|141029|140939|141192.1|141102.1|140951.2|140861.2|7728
1621270800000|2021-05-17 17:00:00|141028.2|140938.2|141167.4|141077.4|141192.5|141102.5|140957.9|140859.2|6585
1621274400000|2021-05-17 18:00:00|141168.8|141078.8|141023.5|140933.5|141203.9|141092.7|140967.3|140858.7|6847
1621278000000|2021-05-17 19:00:00|141026.9|140936.9|141032.6|140902.6|141082.6|140968.6|140943.5|140836.4|7396
1621281600000|2021-05-17 20:00:00|141037.1|140907.1|141059.4|140929.4|141126.4|140972|140980.2|140822.3|3917
1621285200000|2021-05-17 21:00:00|141079.9|140949.9|141152.2|140910.2|141379.7|141137.7|140939.9|140697.9|2142
1621288800000|2021-05-17 22:00:00|141148.5|140906.5|141155.9|140913.9|141336|141094|141018.1|140837.7|4090
1621292400000|2021-05-17 23:00:00|141154.9|140912.9|141045.8|140915.8|141187.9|140957.2|141028|140851|3780
1621296000000|2021-05-18 00:00:00|141042.3|140912.3|141013.2|140883.2|141087|140957|140977.1|140847.1|4694
1621299600000|2021-05-18 01:00:00|141007.7|140877.7|140740.3|140610.3|141015.6|140885.6|140696.8|140566.8|5618
1621303200000|2021-05-18 02:00:00|140738.4|140608.4|140761.3|140631.3|140778.2|140648.2|140650.4|140520.4|4306
1621306800000|2021-05-18 03:00:00|140760|140630|140674.8|140544.8|140784.5|140654.5|140664.8|140534.8|4028
1621310400000|2021-05-18 04:00:00|140676.1|140546.1|140693|140563|140740|140610|140637|140507|5088
1621314000000|2021-05-18 05:00:00|140702.6|140572.6|140748.3|140618.3|140748.3|140618.3|140638.1|140508.1|5437
1621317600000|2021-05-18 06:00:00|140743.7|140613.7|140450.6|140320.6|140747.7|140618.3|140266.4|140176.4|7249
1621321200000|2021-05-18 07:00:00|140451|140321|140314.3|140224.3|140480.6|140374.6|140296.2|140206.2|8409
1621324800000|2021-05-18 08:00:00|140315.1|140225.1|140096|140006|140466.9|140370.5|140084|139994|7560
1621328400000|2021-05-18 09:00:00|140096.5|140006.5|140019.4|139929.4|140246.7|140156.7|139959.4|139869.4|7943
1621332000000|2021-05-18 10:00:00|140018.9|139928.9|140159.6|140069.6|140256.1|140166.1|139981.9|139891.9|7113
1621335600000|2021-05-18 11:00:00|140159.9|140069.9|139959.1|139869.1|140175.3|140085.3|139945.8|139855.8|8117
1621339200000|2021-05-18 12:00:00|139959.3|139869.3|139970.1|139880.1|140070.3|139976.9|139807.3|139717.3|9462
1621342800000|2021-05-18 13:00:00|139969.9|139879.9|140136.3|140046.3|140255.1|140165.1|139955.5|139865.5|9990
1621346400000|2021-05-18 14:00:00|140136.2|140046.2|139966.6|139876.6|140261|140171|139933.5|139843.5|10312
1621350000000|2021-05-18 15:00:00|139962.6|139872.6|140249.4|140159.4|140331.5|140241.5|139908.8|139818.8|8846
1621353600000|2021-05-18 16:00:00|140249|140159|139965.1|139875.1|140282.2|140192.2|139945.7|139855.7|7553
1621357200000|2021-05-18 17:00:00|139964.6|139874.6|139826.1|139736.1|139965.8|139875.8|139818.5|139708.7|6927
1621360800000|2021-05-18 18:00:00|139826.4|139736.4|139858.3|139768.3|140097|140005|139698|139598.5|8515
1621364400000|2021-05-18 19:00:00|139860.3|139770.3|139995.3|139865.3|140000.5|139870.5|139796.1|139678|7592
1621368000000|2021-05-18 20:00:00|139991.8|139861.8|140061|139931|140174.9|140015|139966.2|139835.5|6382
1621371600000|2021-05-18 21:00:00|140098.8|139856.8|140114.7|139984.7|140281|140041.2|140050.4|139808.4|1753
1621375200000|2021-05-18 22:00:00|140119.4|139989.4|140137.4|140007.4|140248.6|140037|140086|139917.5|4169
1621378800000|2021-05-18 23:00:00|140136|140006|140183.6|140053.6|140204.9|140097.5|140056.5|139926.5|6146
1621382400000|2021-05-19 00:00:00|140184.7|140054.7|140262.5|140132.5|140275.2|140145.2|140145.5|140015.5|6785
1621386000000|2021-05-19 01:00:00|140262|140132|140220.9|140090.9|140393.5|140263.5|140102.5|139972.5|7859
1621389600000|2021-05-19 02:00:00|140214.4|140084.4|140330.2|140200.2|140338|140208|140203.3|140073.3|6387
1621393200000|2021-05-19 03:00:00|140328.9|140198.9|140277.9|140147.9|140347.6|140243.1|140242.3|140112.3|4521
1621396800000|2021-05-19 04:00:00|140276|140146|140246.3|140116.3|140326|140196|140096.7|139966.7|7134
1621400400000|2021-05-19 05:00:00|140249.1|140119.1|140136.6|140006.6|140306.1|140176.1|140085.3|139955.3|8188
1621404000000|2021-05-19 06:00:00|140140.2|140010.2|139863.6|139773.6|140159.3|140029.3|139828.8|139736.1|8208
1621407600000|2021-05-19 07:00:00|139863.5|139773.5|140310.4|140180.4|140342.6|140240.7|139779|139689|9265
1621411200000|2021-05-19 08:00:00|140311.9|140181.9|140385.2|140295.2|140717.6|140627.6|140057.7|139967.7|9012
1621414800000|2021-05-19 09:00:00|140384.7|140294.7|140521.2|140431.2|140537.5|140447.5|140338.5|140248.5|8732
1621418400000|2021-05-19 10:00:00|140520.9|140430.9|140446.5|140316.5|140540.6|140450.6|140357.5|140242|7819
1621422000000|2021-05-19 11:00:00|140455.1|140325.1|140551|140461|140715|140625|140430.1|140325.1|8939
1621425600000|2021-05-19 12:00:00|140552.5|140462.5|140652.4|140562.4|140779|140689|140256.4|140166.4|9440
1621429200000|2021-05-19 13:00:00|140656.1|140566.1|140240.2|140150.2|140774.9|140670|140036.3|139946.3|10205
1621432800000|2021-05-19 14:00:00|140246|140156|140516.1|140426.1|140837.4|140747.4|140231.9|140141.9|11721
1621436400000|2021-05-19 15:00:00|140516.9|140426.9|140258.9|140168.9|140675|140569.1|140221.6|140131.6|9818
1621440000000|2021-05-19 16:00:00|140255.7|140165.7|140286.7|140196.7|140457.6|140367.6|140217.6|140127.6|8033
1621443600000|2021-05-19 17:00:00|140288.9|140198.9|140392.5|140183.7|140498.3|140380.5|140270|140158.2|8416
1621447200000|2021-05-19 18:00:00|140380.1|140138.1|141205.1|141075.1|141374.6|141244.6|140289|140138.1|11959
1621450800000|2021-05-19 19:00:00|141202.1|141072.1|141085.4|140955.4|141372.4|141242.4|140959.7|140829.7|10171
1621454400000|2021-05-19 20:00:00|141084.5|140954.5|141141.8|140923.3|141146.4|140986|140991.4|140861.4|4277
1621458000000|2021-05-19 21:00:00|141157.7|140927.2|141127.8|140887.7|141259|141017|141076.7|140846.3|2248
1621461600000|2021-05-19 22:00:00|141123.1|140897.6|141083.5|140841.5|141175.4|140969.6|140926.7|140684.7|12471
1621465200000|2021-05-19 23:00:00|141081.4|140839.4|141095.1|140965.1|141176.9|141003.7|140931.5|140744.3|5501
1621468800000|2021-05-20 00:00:00|141086.2|140956.2|140991.3|140861.3|141143.6|141002.9|140816.8|140652.1|8253
1621472400000|2021-05-20 01:00:00|140990.8|140860.8|140685.1|140555.1|141108|140978|140611.6|140481.6|6750
1621476000000|2021-05-20 02:00:00|140684.8|140554.8|140819.4|140689.4|140855.5|140725.5|140663|140515|6606
1621479600000|2021-05-20 03:00:00|140818.5|140688.5|140854.5|140724.5|140933.7|140787.3|140784.2|140644.3|5504
1621483200000|2021-05-20 04:00:00|140858.1|140728.1|140810.8|140680.8|140879.8|140749.8|140801.9|140671.9|6475
1621486800000|2021-05-20 05:00:00|140822.6|140692.6|140622.3|140492.3|140858.5|140728.5|140600.2|140470.2|7900
1621490400000|2021-05-20 06:00:00|140624.5|140494.5|140997.3|140867.3|141005.3|140890.5|140587|140472.4|8547
1621494000000|2021-05-20 07:00:00|140998.2|140868.2|140639.9|140549.9|140998.2|140872.8|140616.4|140526.4|9613
1621497600000|2021-05-20 08:00:00|140641.6|140551.6|140924.4|140834.4|141126|141016.3|140582.7|140492.7|8787
1621501200000|2021-05-20 09:00:00|140922|140832|141004.6|140914.6|141203.5|141113.5|140909.7|140819.7|9114
1621504800000|2021-05-20 10:00:00|141004.3|140914.3|140721.1|140631.1|141089|140999|140666.5|140576.5|8704
1621508400000|2021-05-20 11:00:00|140721.7|140631.7|140637.8|140547.8|140887|140797|140608.4|140518.4|8349
1621512000000|2021-05-20 12:00:00|140639|140549|140540.3|140410.3|140722.2|140632.2|140407|140317|9576
1621515600000|2021-05-20 13:00:00|140540|140410|140226.9|140136.9|140767.3|140644.7|140038.4|139948.4|9785
1621519200000|2021-05-20 14:00:00|140225.8|140135.8|140062.5|139972.5|140249.2|140140.1|140017.6|139927.6|9837
1621522800000|2021-05-20 15:00:00|140056.7|139966.7|139823.5|139733.5|140063.8|139973.8|139684.4|139593.4|9447
1621526400000|2021-05-20 16:00:00|139819.6|139729.6|139933.4|139843.4|140115.8|139996.8|139812.1|139722.1|8202
1621530000000|2021-05-20 17:00:00|139933.3|139843.3|139886.7|139756.7|140011.8|139894|139852.4|139745.4|7726
1621533600000|2021-05-20 18:00:00|139888.8|139758.8|139822.5|139732.5|139939.4|139826.6|139754.7|139624.7|7870
1621537200000|2021-05-20 19:00:00|139822.2|139732.2|139793.5|139663.5|139895.2|139781.8|139694.7|139583.3|7378
1621540800000|2021-05-20 20:00:00|139788|139658|139858.6|139636.2|139962.8|139806.4|139758.6|139602.7|5509
1621544400000|2021-05-20 21:00:00|139988.6|139746.6|139959.5|139717.5|140229.5|139987.5|139855.3|139613.3|1612
1621548000000|2021-05-20 22:00:00|139912.8|139670.8|139895.7|139686.6|140067.1|139892.3|139844.8|139644.5|6011
1621551600000|2021-05-20 23:00:00|139905.2|139681.3|139913.9|139783.9|139941.6|139811.6|139828.3|139680.8|5576
1621555200000|2021-05-21 00:00:00|139919.5|139789.5|139888.6|139758.6|140011.8|139881.8|139814|139684|7402
1621558800000|2021-05-21 01:00:00|139889.8|139759.8|139955.5|139825.5|139967.1|139837.1|139780.4|139650.4|7189
1621562400000|2021-05-21 02:00:00|139953.3|139823.3|140055|139925|140157.7|140027.7|139953.3|139823.3|6024
1621566000000|2021-05-21 03:00:00|140052.7|139922.7|140060.1|139930.1|140079.9|139949.9|140043.2|139913.2|5436
1621569600000|2021-05-21 04:00:00|140059|139929|140028|139898|140067.3|139937.3|139981.2|139851.2|5264
1621573200000|2021-05-21 05:00:00|140028.5|139898.5|140031.6|139901.6|140067.5|139937.5|139911.9|139781.9|6447
1621576800000|2021-05-21 06:00:00|140030.6|139900.6|139838.6|139748.6|140045.1|139955.1|139734.4|139644.4|8069
1621580400000|2021-05-21 07:00:00|139838.5|139748.5|139944.5|139854.5|140047.6|139957.6|139666|139576|9571
1621584000000|2021-05-21 08:00:00|139945.4|139855.4|139735.6|139645.6|139974.6|139884.6|139667|139577|8186
1621587600000|2021-05-21 09:00:00|139734|139644|139228.2|139138.2|139780.5|139690.5|139176.8|139086.8|8468
1621591200000|2021-05-21 10:00:00|139226.2|139136.2|139516.9|139426.9|139520.6|139430.6|139155.9|139065.9|7700
1621594800000|2021-05-21 11:00:00|139513.4|139423.4|139511.2|139421.2|139532|139442|139195.7|139105.7|8891
1621598400000|2021-05-21 12:00:00|139509.6|139419.6|139210.5|139120.5|139578.4|139477.8|139188.4|139098.4|9386
1621602000000|2021-05-21 13:00:00|139210.4|139120.4|139398|139268|139419.8|139309.6|138966.7|138876.7|9201
1621605600000|2021-05-21 14:00:00|139397.5|139267.5|139439.5|139349.5|139673.5|139583.5|139277.4|139187.4|10925
1621609200000|2021-05-21 15:00:00|139437.6|139347.6|139566.6|139476.6|139602.3|139512.3|139338.4|139242.6|9656
1621612800000|2021-05-21 16:00:00|139567.8|139477.8|139818.1|139728.1|139865.7|139758.7|139469.9|139378.1|8899
1621616400000|2021-05-21 17:00:00|139817.2|139727.2|139672|139582|139840.7|139748.6|139653.5|139563.5|8523
1621620000000|2021-05-21 18:00:00|139672.5|139582.5|139757.5|139627.5|139759.7|139644|139610.7|139503.4|7315
1621623600000|2021-05-21 19:00:00|139757.8|139627.8|139532.7|139402.7|139757.8|139627.8|139520.6|139390.6|8023
1621627200000|2021-05-21 20:00:00|139529.4|139399.4|139746.7|139504.7|139810.7|139599.2|139505.5|139375.5|3458
1621800000000|2021-05-23 20:00:00|139852.5|139555.5|139726.5|139429.5|139858.5|139561.5|139420|139123|115
1621803600000|2021-05-23 21:00:00|139806.5|139509.5|139732.6|139506.9|139807.4|139550.8|139598.7|139301.7|1207
1621807200000|2021-05-23 22:00:00|139737.7|139495.7|139753|139623|139821|139669|139664.9|139462.5|2207
1621810800000|2021-05-23 23:00:00|139761|139631|139688.9|139558.9|139792.1|139636.4|139590.6|139460.6|4819
1621814400000|2021-05-24 00:00:00|139688.8|139558.8|139676.7|139546.7|139741|139611|139581.3|139451.3|3806
1621818000000|2021-05-24 01:00:00|139678.5|139548.5|139705.2|139575.2|139780.9|139650.9|139589.4|139459.4|3989
1621821600000|2021-05-24 02:00:00|139702.5|139572.5|139698.8|139568.8|139754.3|139624.3|139594|139464|3726
1621825200000|2021-05-24 03:00:00|139699|139569|139549.3|139419.3|139743.8|139613.8|139520.9|139390.9|3677
1621828800000|2021-05-24 04:00:00|139556.8|139426.8|139617.6|139487.6|139649.8|139519.8|139533.6|139403.6|4302
1621832400000|2021-05-24 05:00:00|139616.3|139486.3|139570.3|139440.3|139664.3|139534.3|139458.1|139328.1|7840
1621836000000|2021-05-24 06:00:00|139579.8|139449.8|139416|139326|139706.8|139594.3|139348|139258|6707
1621839600000|2021-05-24 07:00:00|139393.8|139303.8|139563.1|139473.1|139628.4|139538.4|139206|139116|7713
1621843200000|2021-05-24 08:00:00|139562.2|139472.2|140071.2|139981.2|140296.6|140206.6|139514|139424|8272
1621846800000|2021-05-24 09:00:00|140072.4|139982.4|140050.2|139960.2|140261.1|140171.1|140016.1|139926.1|8839
1621850400000|2021-05-24 10:00:00|140050.3|139960.3|140114.2|140024.2|140332|140242|139976|139886|8626
1621854000000|2021-05-24 11:00:00|140110.8|140020.8|139976.7|139886.7|140256.4|140166.4|139818.3|139728.3|8471
1621857600000|2021-05-24 12:00:00|139974.3|139884.3|139774.1|139684.1|139979.2|139889.2|139692.9|139602.9|9010
1621861200000|2021-05-24 13:00:00|139774.4|139684.4|139549.7|139459.7|139923.2|139833.2|139543|139453|9474
1621864800000|2021-05-24 14:00:00|139546.5|139456.5|139246.5|139156.5|139547.5|139457.5|139118|139028|9065
1621868400000|2021-05-24 15:00:00|139235|139145|139317|139227|139394.9|139304.9|139196.7|139106.7|8890
1621872000000|2021-05-24 16:00:00|139320.7|139230.7|139336.1|139246.1|139376.2|139286.2|139213.2|139123.2|7550
1621875600000|2021-05-24 17:00:00|139335.8|139245.8|139279.7|139189.7|139432.1|139342.1|139263.9|139173.9|6894
1621879200000|2021-05-24 18:00:00|139280.2|139190.2|139301.3|139211.3|139341.5|139251.5|139206.6|139116.6|7639
1621882800000|2021-05-24 19:00:00|139302.5|139212.5|139327.7|139237.7|139348.4|139258.4|139237.3|139147.3|7643
1621886400000|2021-05-24 20:00:00|139332.3|139242.3|139371.6|139137.7|139398.6|139255.5|139246.5|139072.8|5149
1621890000000|2021-05-24 21:00:00|139358.9|139116.9|139319.1|139077.1|139457.7|139215.7|139215.2|138973.2|1531
1621893600000|2021-05-24 22:00:00|139329.6|139087.6|139285.4|139043.4|139335.5|139093.5|138999.2|138757.2|3766
1621897200000|2021-05-24 23:00:00|139285.7|139043.7|139335.6|139245.6|139391.7|139263.5|139269.2|139032.7|3787
1621900800000|2021-05-25 00:00:00|139335.5|139245.5|139304.4|139214.4|139383.1|139278.6|139284.6|139174.3|5343
1621904400000|2021-05-25 01:00:00|139306.8|139216.8|139183.4|139093.4|139336.5|139246.5|139147.5|139040.8|6108
1621908000000|2021-05-25 02:00:00|139183|139093|139103.9|139013.9|139207.8|139103.4|139101.8|139008.4|4897
1621911600000|2021-05-25 03:00:00|139103.7|139013.7|139104.6|139014.6|139152.4|139056.9|139080.6|138971.8|4956
1621915200000|2021-05-25 04:00:00|139102|139012|139068.1|138978.1|139161.6|139053.3|139057.6|138951.3|5069
1621918800000|2021-05-25 05:00:00|139067.3|138977.3|139070.9|138980.9|139128.1|139032.1|139040.2|138949.7|4913
1621922400000|2021-05-25 06:00:00|139069.8|138979.8|138658.9|138568.9|139078.6|138988.6|138565.7|138475.7|8529
1621926000000|2021-05-25 07:00:00|138659.7|138569.7|138555.6|138465.6|138864.2|138774.2|138481.9|138391.9|9594
1621929600000|2021-05-25 08:00:00|138556.5|138466.5|138664|138574|138836.1|138746.1|138500.7|138410.7|9371
1621933200000|2021-05-25 09:00:00|138665.9|138575.9|138247.3|138157.3|138677.8|138587.8|138201.3|138111.3|8650
1621936800000|2021-05-25 10:00:00|138247.9|138157.9|138453.1|138363.1|138534.2|138444.2|138222.7|138132.7|9070
1621940400000|2021-05-25 11:00:00|138450|138360|138372.4|138282.4|138492|138402|138236.9|138146.9|9539
1621944000000|2021-05-25 12:00:00|138371.9|138281.9|138456.2|138366.2|138465.1|138375.1|138257.9|138167.9|9834
1621947600000|2021-05-25 13:00:00|138455.7|138365.7|138470.9|138380.9|138623.2|138533.2|138308|138218|9113
1621951200000|2021-05-25 14:00:00|138475.8|138385.8|138610.5|138520.5|138676.5|138586.5|138380.8|138290.8|10047
1621954800000|2021-05-25 15:00:00|138585.3|138495.3|138589.6|138499.6|138736.6|138646.6|138525.1|138435.1|9826
1621958400000|2021-05-25 16:00:00|138590.4|138500.4|138578.3|138488.3|138865.7|138775.7|138552.9|138462.9|8565
1621962000000|2021-05-25 17:00:00|138578.6|138488.6|138511.9|138421.9|138650.8|138560.8|138436.7|138346.7|7672
1621965600000|2021-05-25 18:00:00|138512.5|138422.5|138752.2|138662.2|138822.1|138732.1|138457.7|138367.7|8412
1621969200000|2021-05-25 19:00:00|138752.7|138662.7|138757.5|138667.5|138905.7|138815.7|138706.6|138616.6|8147
1621972800000|2021-05-25 20:00:00|138759.5|138669.5|138782.5|138540.5|138931.5|138793.7|138681.6|138496.2|4799
1621976400000|2021-05-25 21:00:00|138790.2|138548.2|138888|138646|138942.4|138700.4|138724.4|138482.4|1496
1621980000000|2021-05-25 22:00:00|138906|138664|138807.9|138565.9|138919.5|138677.5|138569.1|138334.6|2930
1621983600000|2021-05-25 23:00:00|138797.9|138555.9|138854.3|138612.3|138866.5|138660.3|138736.5|138511|3461
1621987200000|2021-05-26 00:00:00|138852.5|138610.5|138576|138446|138881.3|138639.3|138560.8|138395.1|3735
1621990800000|2021-05-26 01:00:00|138538.2|138448.2|138630.1|138500.1|138703.4|138572|138537.5|138407.5|5348
1621994400000|2021-05-26 02:00:00|138626.9|138496.9|138451|138321|138627.6|138497.6|138311.2|138194.1|6021
1621998000000|2021-05-26 03:00:00|138452.2|138322.2|138373.8|138243.8|138492.6|138336.7|138340.5|138191.3|4661
1622001600000|2021-05-26 04:00:00|138370|138240|138332.1|138202.1|138417.5|138308.6|138306.4|138178|3752
1622005200000|2021-05-26 05:00:00|138332.3|138202.3|138308.2|138218.2|138361.6|138261.7|138182.9|138092.9|5621
1622008800000|2021-05-26 06:00:00|138306.5|138216.5|138310.1|138220.1|138520.3|138430.3|138229.9|138139.9|9234
1622012400000|2021-05-26 07:00:00|138309.9|138219.9|138494.5|138404.5|138695.8|138605.8|138250.3|138160.3|10181
1622016000000|2021-05-26 08:00:00|138492.2|138402.2|138570.2|138480.2|138636|138546|138313|138223|8753
1622019600000|2021-05-26 09:00:00|138571.2|138481.2|138455.1|138365.1|138604.6|138514.6|138383.1|138293.1|8771
1622023200000|2021-05-26 10:00:00|138452.7|138362.7|138246.1|138156.1|138537.8|138447.8|138219.9|138129.9|8744
1622026800000|2021-05-26 11:00:00|138244|138154|138424.5|138334.5|138505.1|138415.1|138130.8|138040.8|9045
1622030400000|2021-05-26 12:00:00|138424.2|138334.2|138439.5|138349.5|138578.6|138488.6|138276.1|138186.1|9818
1622034000000|2021-05-26 13:00:00|138438.2|138348.2|138301.4|138211.4|138611.8|138521.8|138239.1|138149.1|9098
1622037600000|2021-05-26 14:00:00|138301.7|138211.7|137963.6|137873.6|138324.6|138234.6|137684.2|137594.2|9875
1622041200000|2021-05-26 15:00:00|137963.1|137873.1|137690.3|137600.3|137974.1|137884.1|137601.5|137511.5|9297
1622044800000|2021-05-26 16:00:00|137690.5|137600.5|137640.8|137550.8|137856.4|137766.4|137633.5|137543.5|8239
1622048400000|2021-05-26 17:00:00|137657.6|137567.6|137772.5|137682.5|137790.4|137700.4|137480.4|137390.4|7754
1622052000000|2021-05-26 18:00:00|137772.3|137682.3|137739.9|137649.9|137842|137752|137643.6|137553.6|7619
1622055600000|2021-05-26 19:00:00|137739.3|137649.3|137748.8|137658.8|137819|137729|137648|137558|7727
1622059200000|2021-05-26 20:00:00|137749.2|137659.2|137735.8|137493.8|137771.2|137681.2|137616.4|137475.5|4341
1622062800000|2021-05-26 21:00:00|137719.1|137477.1|137614.1|137484.1|137797.5|137590.7|137589.5|137370|1593
1622066400000|2021-05-26 22:00:00|137649.2|137407.2|137676.9|137546.9|137734.6|137553.2|137557|137364.5|3468
1622070000000|2021-05-26 23:00:00|137675.6|137545.6|137699.1|137609.1|137746.4|137639.7|137619.7|137514.9|3989
1622073600000|2021-05-27 00:00:00|137704.8|137614.8|137777.5|137647.5|137893.5|137787.1|137645|137526.3|5686
1622077200000|2021-05-27 01:00:00|137777.4|137647.4|137882.9|137752.9|137963.3|137848.6|137757.5|137627.5|6162
1622080800000|2021-05-27 02:00:00|137891.2|137761.2|137780.2|137650.2|137912.2|137810.3|137722.5|137604.3|4517
1622084400000|2021-05-27 03:00:00|137780.3|137650.3|137753.8|137623.8|137801.8|137691.3|137656.8|137551.9|3917
1622088000000|2021-05-27 04:00:00|137753|137623|137699.7|137609.7|137770.3|137656.5|137650.3|137560.3|3571
1622091600000|2021-05-27 05:00:00|137701.1|137611.1|137553.2|137463.2|137759.4|137669.4|137540.7|137434|9313
1622095200000|2021-05-27 06:00:00|137552.3|137462.3|137331.8|137241.8|137710.6|137620.6|137281.8|137191.8|8899
1622098800000|2021-05-27 07:00:00|137327.6|137237.6|136998|136908|137434.6|137344.6|136894.1|136804.1|9661
1622102400000|2021-05-27 08:00:00|136994.7|136904.7|137227|137137|137301.1|137211.1|136819.8|136729.8|9097
1622106000000|2021-05-27 09:00:00|137227.1|137137.1|137276.7|137186.7|137340.9|137250.9|137044.2|136954.2|8193
1622109600000|2021-05-27 10:00:00|137275.7|137185.7|137170|137080|137377.1|137287.1|137044.9|136954.9|7665
1622113200000|2021-05-27 11:00:00|137168|137078|137232.3|137142.3|137433.6|137343.6|137050|136960|8491
1622116800000|2021-05-27 12:00:00|137230.1|137140.1|137365.4|137275.4|137612.7|137522.7|137152.2|137062.2|9757
1622120400000|2021-05-27 13:00:00|137368.7|137278.7|137448.4|137358.4|137685.2|137595.2|137330.3|137240.3|8690
1622124000000|2021-05-27 14:00:00|137454.8|137364.8|137735.5|137645.5|137780.3|137690.3|137294.2|137204.2|10138
1622127600000|2021-05-27 15:00:00|137736.8|137646.8|137961.3|137871.3|137996.5|137906.5|137534.7|137444.7|9506
1622131200000|2021-05-27 16:00:00|137964.8|137874.8|137966.9|137876.9|138096.8|138006.8|137880.7|137790.7|7537
1622134800000|2021-05-27 17:00:00|137967.9|137877.9|137849.5|137759.5|137969.7|137879.7|137767.1|137677.1|7163
1622138400000|2021-05-27 18:00:00|137850.6|137760.6|137614.8|137524.8|137853.8|137763.8|137476.4|137386.4|7962
1622142000000|2021-05-27 19:00:00|137615.5|137525.5|137705.6|137615.6|137723.2|137633.2|137565.8|137475.8|6642
1622145600000|2021-05-27 20:00:00|137705|137615|137914.1|137672.1|137914.1|137672.1|137639.4|137445.2|4918
1622149200000|2021-05-27 21:00:00|137890.8|137648.8|137780.4|137538.4|138106.1|137864.1|137688.8|137446.8|2093
1622152800000|2021-05-27 22:00:00|137753.5|137511.5|137792.7|137550.7|138060.5|137818.5|137647.4|137433.8|4855
1622156400000|2021-05-27 23:00:00|137788.3|137547.3|137656.7|137566.7|137804.5|137674.5|137651.3|137540.9|4545
1622160000000|2021-05-28 00:00:00|137655.9|137565.9|137791|137701|137820.3|137722|137655.9|137565.9|5546
1622163600000|2021-05-28 01:00:00|137790.9|137700.9|137835.2|137745.2|137876.9|137770|137721|137631|6198
1622167200000|2021-05-28 02:00:00|137835.4|137745.4|137830|137740|137876.3|137774.4|137742.2|137652.2|5717
1622170800000|2021-05-28 03:00:00|137829.9|137739.9|137815.7|137725.7|137879.5|137782|137783.9|137693.9|5080
1622174400000|2021-05-28 04:00:00|137815.9|137725.9|137784.5|137694.5|137836|137733.7|137752.7|137639.9|4698
1622178000000|2021-05-28 05:00:00|137771.3|137681.3|137973.5|137883.5|138022.1|137925.3|137729.2|137639.2|4881
1622181600000|2021-05-28 06:00:00|137993.7|137903.7|138396.7|138306.7|138451.7|138361.7|137934.3|137844.3|8169
1622185200000|2021-05-28 07:00:00|138397.1|138307.1|138581.6|138491.6|138842.2|138752.2|138323|138233|9337
1622188800000|2021-05-28 08:00:00|138583.5|138493.5|138345.6|138255.6|138656.1|138566.1|138137.4|138047.4|7798
1622192400000|2021-05-28 09:00:00|138345.5|138255.5|138290.2|138200.2|138486.9|138396.9|138171.1|138081.1|7492
1622196000000|2021-05-28 10:00:00|138290|138200|138170.6|138080.6|138435|138345|138056.4|137966.4|7354
1622199600000|2021-05-28 11:00:00|138170.7|138080.7|138308.4|138218.4|138467.8|138377.8|138037.3|137947.3|8218
1622203200000|2021-05-28 12:00:00|138313|138223|138600.4|138510.4|138623.5|138533.5|138158|138068|8938
1622206800000|2021-05-28 13:00:00|138599.5|138509.5|138021.8|137931.8|138617.5|138527.5|137907.1|137817.1|8903
1622210400000|2021-05-28 14:00:00|138017.8|137927.8|137879.5|137789.5|138113.1|138023.1|137742.5|137652.5|9998
1622214000000|2021-05-28 15:00:00|137878.1|137788.1|137595.4|137505.4|137913.1|137823.1|137476.1|137386.1|8585
1622217600000|2021-05-28 16:00:00|137596.2|137506.2|137619.6|137529.6|137630.1|137540.1|137495.7|137405.7|7460
1622221200000|2021-05-28 17:00:00|137620.4|137530.4|137665.5|137575.5|137679.2|137589.2|137553.1|137463.1|6764
1622224800000|2021-05-28 18:00:00|137665.6|137575.6|137813.6|137723.6|137898.1|137808.1|137662.5|137572.5|6525
1622228400000|2021-05-28 19:00:00|137816.7|137726.7|137843.5|137753.5|137876.1|137786.1|137743.9|137653.9|8327
1622232000000|2021-05-28 20:00:00|137841.2|137751.2|137958.9|137716.9|137958.9|137774.7|137760.4|137528.5|3912
1622404800000|2021-05-30 20:00:00|137942.5|137645.5|137902.6|137722.6|138073.6|137776.6|137868.5|137601.5|169
1622408400000|2021-05-30 21:00:00|137960.5|137663.5|137919.6|137789.6|138015.9|137794.2|137523|137226|1199
1622412000000|2021-05-30 22:00:00|137918|137705.1|137874.3|137744.3|137951.9|137820|137667.4|137425.4|1974
1622415600000|2021-05-30 23:00:00|137875.2|137745.2|137886.4|137796.4|137931.1|137816.9|137830|137689.1|2839
1622419200000|2021-05-31 00:00:00|137885.2|137795.2|137935.3|137805.3|138087.1|137976.1|137830.4|137700.4|4362
1622422800000|2021-05-31 01:00:00|137937.7|137807.7|137880.9|137750.9|138000.3|137889|137863.9|137733.9|4583
1622426400000|2021-05-31 02:00:00|137886|137756|137876.5|137746.5|137929|137810.3|137849.8|137719.8|3961
1622430000000|2021-05-31 03:00:00|137881.5|137751.5|137897.7|137807.7|137950.8|137841.9|137872.6|137747.5|5442
1622433600000|2021-05-31 04:00:00|137897.5|137807.5|137942.8|137852.8|137979.2|137875.4|137878.7|137769.9|5295
1622437200000|2021-05-31 05:00:00|137944.5|137854.5|137944|137814|137962.6|137872.6|137816.7|137721.9|5465
1622440800000|2021-05-31 06:00:00|137942.8|137812.8|137652.5|137562.5|137982.6|137892.6|137642|137552|7221
1622444400000|2021-05-31 07:00:00|137653.1|137563.1|137662.8|137572.8|137766.2|137676.2|137468.2|137378.2|7526
1622448000000|2021-05-31 08:00:00|137664|137574|137358.8|137268.8|137706|137616|137348.7|137258.7|7623
1622451600000|2021-05-31 09:00:00|137357.9|137267.9|137653.9|137563.9|137736.7|137646.7|137288.6|137198.6|7289
1622455200000|2021-05-31 10:00:00|137655.5|137565.5|137603|137513|137710|137620|137516|137426|6993
1622458800000|2021-05-31 11:00:00|137604.3|137514.3|137769.3|137679.3|137835.6|137745.6|137588.2|137498.2|6865
1622462400000|2021-05-31 12:00:00|137764.7|137674.7|137629.5|137539.5|137813.3|137723.3|137603.5|137513.5|6574
1622466000000|2021-05-31 13:00:00|137626.3|137536.3|137551.4|137421.4|137627.8|137537.8|137450.1|137360.1|7132
1622469600000|2021-05-31 14:00:00|137530.8|137440.8|137233|137143|137572.7|137482.7|137219.7|137096.6|7147
1622473200000|2021-05-31 15:00:00|137237.9|137147.9|137504.4|137414.4|137636.6|137523.1|137197.1|137107.1|7200
1622476800000|2021-05-31 16:00:00|137505.8|137415.8|137515.4|137385.4|137560.8|137433.7|137479.2|137369.9|5808
1622480400000|2021-05-31 17:00:00|137521.9|137391.9|137439.8|137309.8|137521.9|137409.8|137351|137221|3051
1622484000000|2021-05-31 18:00:00|137442.8|137312.8|137454.3|137324.3|137502.2|137372.2|137373.3|137243.3|2685
1622487600000|2021-05-31 19:00:00|137445.6|137315.6|137445.9|137315.9|137503.2|137373.2|137392.5|137277.5|2920
1622491200000|2021-05-31 20:00:00|137463.5|137333.5|137513.5|137271.5|137536.1|137406.1|137390|137213.4|3136
1622494800000|2021-05-31 21:00:00|137493.1|137251.1|137448.3|137206.3|137555.4|137373.5|137354.7|137112.7|1152
1622498400000|2021-05-31 22:00:00|137549.6|137307.6|137316.6|137074.6|137549.6|137329.8|137187|137006.2|6048
1622502000000|2021-05-31 23:00:00|137317|137075|137288.1|137158.1|137391.4|137203.7|137235.2|137068.5|4013
1622505600000|2021-06-01 00:00:00|137287.9|137157.9|137318.1|137188.1|137354.4|137225.2|137246.1|137132.1|5242
1622509200000|2021-06-01 01:00:00|137314.6|137184.6|137174.4|137044.4|137350.9|137220.9|137107.5|136991|6132
1622512800000|2021-06-01 02:00:00|137175.6|137045.6|137195.5|137065.5|137256.2|137126.2|137131.9|137011.4|5044
1622516400000|2021-06-01 03:00:00|137195.2|137065.2|137273.7|137143.7|137316.8|137186.8|137143.5|137031.9|4780
1622520000000|2021-06-01 04:00:00|137274.3|137144.3|137183.6|137053.6|137287.2|137157.2|137137.1|137012.3|4739
1622523600000|2021-06-01 05:00:00|137185.5|137055.5|137231.2|137101.2|137280.2|137151.1|137170.9|137048.6|5095
1622527200000|2021-06-01 06:00:00|137231.9|137101.9|137119.9|137029.9|137402.5|137279.4|137048.7|136958.7|7883
1622530800000|2021-06-01 07:00:00|137120.8|137030.8|137200.3|137110.3|137310.4|137220.4|136836.3|136746.3|8525
1622534400000|2021-06-01 08:00:00|137201.2|137111.2|137488.4|137398.4|137584.3|137494.3|137069.8|136979.8|9029
1622538000000|2021-06-01 09:00:00|137497.4|137407.4|137563.9|137473.9|137726.9|137636.9|137378|137288|7598
1622541600000|2021-06-01 10:00:00|137566.3|137476.3|137854.6|137764.6|137858.4|137768.4|137565.4|137475.4|7494
1622545200000|2021-06-01 11:00:00|137854.4|137764.4|137725.3|137635.3|137898.1|137808.1|137590.9|137500.9|7021
1622548800000|2021-06-01 12:00:00|137726.8|137636.8|137887|137797|138000.2|137910.2|137654.9|137564.9|7708
1622552400000|2021-06-01 13:00:00|137890|137800|137806.1|137676.1|138041.3|137951.3|137620.6|137530.6|8770
1622556000000|2021-06-01 14:00:00|137808.7|137678.7|137603.4|137513.4|137955.8|137865.8|137526.2|137436.2|10046
1622559600000|2021-06-01 15:00:00|137602.3|137512.3|137628|137538|137777.9|137687.9|137519.1|137429.1|9090
1622563200000|2021-06-01 16:00:00|137627.6|137537.6|137542.3|137452.3|137696.6|137606.6|137522.1|137432.1|5738
1622566800000|2021-06-01 17:00:00|137541.6|137451.6|137531.7|137441.7|137600.6|137510.6|137463.1|137373.1|6584
1622570400000|2021-06-01 18:00:00|137531.2|137441.2|137517.4|137427.4|137570.7|137476.3|137434.6|137325.4|6153
1622574000000|2021-06-01 19:00:00|137519.5|137429.5|137671.6|137581.6|137681.2|137591.2|137504|137392.7|7294
1622577600000|2021-06-01 20:00:00|137670|137580|137658.2|137416.2|137710.6|137604.9|137502.8|137381.5|5071
1622581200000|2021-06-01 21:00:00|137679.3|137437.3|137623|137493|137772|137530|137405.6|137163.6|1454
1622584800000|2021-06-01 22:00:00|137581.8|137451.8|137647.8|137517.8|137744.7|137568.7|137565.1|137375.4|2776
1622588400000|2021-06-01 23:00:00|137647.4|137517.4|137679.5|137549.5|137695.8|137560.4|137635.1|137466.6|2819
1622592000000|2021-06-02 00:00:00|137679.8|137549.8|137593.6|137463.6|137691.1|137561.1|137475.6|137356.5|5033
1622595600000|2021-06-02 01:00:00|137593.9|137463.9|137544|137414|137600.1|137470.1|137511.3|137381.3|6580
1622599200000|2021-06-02 02:00:00|137545.5|137415.5|137581.7|137451.7|137589.9|137468.7|137503.3|137373.3|6824
1622602800000|2021-06-02 03:00:00|137582.3|137452.3|137551.8|137421.8|137597.8|137468.9|137488.5|137360.5|7028
1622606400000|2021-06-02 04:00:00|137551.6|137421.6|137715|137585|137734.1|137604.1|137516.5|137398.7|6750
1622610000000|2021-06-02 05:00:00|137713.4|137583.4|137849|137719|137874.7|137744.7|137679.1|137567|4860
1622613600000|2021-06-02 06:00:00|137823.1|137733.1|138079.2|137989.2|138241.6|138143.1|137809.4|137697.7|7424
1622617200000|2021-06-02 07:00:00|138082.8|137992.8|137892.1|137802.1|138217.5|138127.5|137659.3|137569.3|8509
1622620800000|2021-06-02 08:00:00|137894.1|137804.1|137829.9|137739.9|138014.2|137924.2|137658.5|137568.5|8362
1622624400000|2021-06-02 09:00:00|137827.3|137737.3|137520.3|137430.3|137880|137790|137500.3|137410.3|7111
1622628000000|2021-06-02 10:00:00|137537|137447|137555.2|137465.2|137657.5|137567.5|137456.1|137366.1|6849
1622631600000|2021-06-02 11:00:00|137546.8|137456.8|137384.6|137294.6|137768|137678|137341.3|137251.3|7970
1622635200000|2021-06-02 12:00:00|137387|137297|137167.7|137077.7|137390.7|137300.7|137069|136979|8075
1622638800000|2021-06-02 13:00:00|137168.7|137078.7|136826.7|136736.7|137170.5|137080.5|136714.9|136624.9|8635
1622642400000|2021-06-02 14:00:00|136826|136736|136620.8|136530.8|136826|136736|136522.2|136432.2|8140
1622646000000|2021-06-02 15:00:00|136617|136527|135732.8|135642.8|136617.2|136527.2|135632.3|135529.4|9014
1622649600000|2021-06-02 16:00:00|135727|135637|135593|135503|135745.2|135655.2|135585.7|135486.5|6640
1622653200000|2021-06-02 17:00:00|135592.3|135502.3|135329.4|135239.4|135601.5|135511.5|135298.8|135208.8|6768
1622656800000|2021-06-02 18:00:00|135330|135240|135238.8|135148.8|135370.2|135245.5|135151.9|135060.2|6193
1622660400000|2021-06-02 19:00:00|135239|135149|135262.5|135132.5|135331.8|135206|135214.6|135088.4|6117
1622664000000|2021-06-02 20:00:00|135262.2|135132.2|135318.4|135076.4|135388|135262.5|135224.9|135064.1|4591
1622667600000|2021-06-02 21:00:00|135317.2|135075.2|135319.5|135077.5|135379.4|135162.7|135213.4|135034.2|1565
1622671200000|2021-06-02 22:00:00|135299.3|135057.3|135267.4|135137.4|135383|135177.9|135223.1|135038.5|4315
1622674800000|2021-06-02 23:00:00|135268.4|135138.4|135261.6|135131.6|135332.2|135202.2|135212.6|135082.6|4231
1622678400000|2021-06-03 00:00:00|135263.1|135133.1|135201.2|135071.2|135268.5|135138.5|135183.3|135057|4324
1622682000000|2021-06-03 01:00:00|135201.7|135071.7|135333.5|135203.5|135345.3|135215.3|135192.1|135062.1|5564
1622685600000|2021-06-03 02:00:00|135329.9|135199.9|135233.4|135103.4|135335.4|135227.1|135191.3|135077.4|5485
1622689200000|2021-06-03 03:00:00|135233.3|135103.3|135165.3|135035.3|135258.6|135155.3|135152|135026.9|5686
1622692800000|2021-06-03 04:00:00|135166.2|135036.2|135192.1|135062.1|135209.9|135079.9|135132.1|135003.2|5072
1622696400000|2021-06-03 05:00:00|135196.4|135066.4|135456.8|135326.8|135588|135458|135170.8|135055.8|5675
1622700000000|2021-06-03 06:00:00|135459.2|135329.2|135484.9|135394.9|135597.3|135506.6|135350.2|135220.2|7253
1622703600000|2021-06-03 07:00:00|135481.9|135391.9|135666|135576|135809.4|135719.4|135445.6|135355.6|8082
1622707200000|2021-06-03 08:00:00|135680.5|135590.5|135632.2|135542.2|135728.1|135638.1|135017.7|134927.7|8285
1622710800000|2021-06-03 09:00:00|135626.6|135536.6|135448|135358|135709.6|135619.6|135282.7|135192.7|7917
1622714400000|2021-06-03 10:00:00|135446.7|135356.7|135549.7|135459.7|135782.4|135692.4|135330.9|135240.9|7815
1622718000000|2021-06-03 11:00:00|135543.4|135453.4|135536.2|135446.2|135610.7|135520.7|135119.6|135029.6|8021
1622721600000|2021-06-03 12:00:00|135536.9|135446.9|136192.1|136102.1|136237.4|136147.4|135490.7|135400.7|9932
1622725200000|2021-06-03 13:00:00|136184.7|136094.7|136335.5|136205.5|136534.1|136444.1|136003.1|135913.1|8995
1622728800000|2021-06-03 14:00:00|136331.1|136201.1|136069.6|135979.6|136484.1|136394.1|136005.7|135915.7|10213
1622732400000|2021-06-03 15:00:00|136070.6|135980.6|136508.2|136418.2|136585.3|136495.3|136036.7|135946.7|9149
1622736000000|2021-06-03 16:00:00|136507.7|136417.7|136450.7|136360.7|136547.9|136457.9|136327.1|136237.1|8320
1622739600000|2021-06-03 17:00:00|136450.8|136360.8|136558.5|136468.5|136610.1|136520.1|136445.9|136355.9|7558
1622743200000|2021-06-03 18:00:00|136558|136468|136561|136471|136600.2|136508.7|136422.5|136330|7347
1622746800000|2021-06-03 19:00:00|136558.4|136468.4|136476|136346|136599.3|136488.5|136416.7|136305.9|6943
1622750400000|2021-06-03 20:00:00|136477.2|136347.2|136520.8|136278.8|136543.5|136419|136257.6|136015.6|3697
1622754000000|2021-06-03 21:00:00|136493.3|136251.3|136489.9|136247.9|136560.3|136389.7|136424.8|136197|1459
1622757600000|2021-06-03 22:00:00|136554.6|136343|136418|136176|136554.6|136345.5|136129.8|135887.8|4219
1622761200000|2021-06-03 23:00:00|136415.3|136173.3|136308.8|136178.8|136415.3|136263.3|136285.7|136148.3|4226
1622764800000|2021-06-04 00:00:00|136313.6|136183.6|136340.1|136210.1|136457.2|136327.2|136280.8|136150.8|7265
1622768400000|2021-06-04 01:00:00|136340.5|136210.5|136397.3|136267.3|136463.3|136337.9|136279.5|136161.3|7060
1622772000000|2021-06-04 02:00:00|136398.2|136268.2|136350.2|136220.2|136408.8|136278.8|136269.4|136139.4|5724
1622775600000|2021-06-04 03:00:00|136350.9|136220.9|136359.2|136229.2|136393.8|136263.8|136277.2|136147.2|5138
1622779200000|2021-06-04 04:00:00|136358.4|136228.4|136331.6|136201.6|136375.7|136245.7|136258.5|136128.5|5482
1622782800000|2021-06-04 05:00:00|136332.7|136202.7|136542.3|136412.3|136559.5|136429.5|136321.2|136202.7|6165
1622786400000|2021-06-04 06:00:00|136524.1|136434.1|136381.2|136291.2|136617.4|136510.5|136368.3|136278.3|7571
1622790000000|2021-06-04 07:00:00|136386.7|136296.7|136788.5|136698.5|136795.9|136705.9|136269.1|136179.1|8184
1622793600000|2021-06-04 08:00:00|136793.5|136703.5|136811.2|136721.2|136932|136842|136665.5|136575.5|7745
1622797200000|2021-06-04 09:00:00|136806.4|136716.4|136700.2|136610.2|136927.3|136837.3|136556.5|136466.5|7005
1622800800000|2021-06-04 10:00:00|136700.1|136610.1|136752.1|136662.1|136786.6|136696.6|136611|136521|6334
1622804400000|2021-06-04 11:00:00|136752.7|136662.7|136655|136565|136838.4|136748.4|136609.5|136519.5|7157
1622808000000|2021-06-04 12:00:00|136658.7|136568.7|135463.9|135373.9|136933.9|136737.6|135300.5|135192.9|10286
1622811600000|2021-06-04 13:00:00|135464.6|135374.6|135208.3|135078.3|135564.2|135452.5|134991|134901|8672
1622815200000|2021-06-04 14:00:00|135213.3|135083.3|135016.4|134926.4|135317.9|135227.9|134906.5|134805.2|8856
1622818800000|2021-06-04 15:00:00|135019.3|134929.3|134611.5|134521.5|135035.2|134945.2|134539.8|134449.8|8113
1622822400000|2021-06-04 16:00:00|134609.6|134519.6|134431.6|134341.6|134627.9|134537.9|134306.9|134216.9|7072
1622826000000|2021-06-04 17:00:00|134431.7|134341.7|134313.5|134223.5|134481.6|134391.6|134309.7|134219.7|6535
1622829600000|2021-06-04 18:00:00|134313.3|134223.3|134219.6|134129.6|134332.1|134242.1|134206|134098.6|6793
1622833200000|2021-06-04 19:00:00|134221.8|134131.8|134280|134190|134350.7|134248.1|134217.3|134106.4|8306
1622836800000|2021-06-04 20:00:00|134298.4|134168.4|134438.4|134196.4|134571.1|134329.1|134271.3|134160.3|4024
1623009600000|2021-06-06 20:00:00|134421|134129|134349.8|134052.8|134421|134129|134348.5|134051.5|3
1623013200000|2021-06-06 21:00:00|134348.5|134051.5|134433.7|134191.7|134659.7|134417.7|134299.8|134002.8|2312
1623016800000|2021-06-06 22:00:00|134425.9|134183.9|134377|134135|134516.5|134356.6|134278.4|134088.9|8055
1623020400000|2021-06-06 23:00:00|134384.3|134142.3|134292.9|134162.9|134459.9|134258.3|134284.8|134126.7|7371
1623024000000|2021-06-07 00:00:00|134292.2|134162.2|134382.5|134252.5|134424|134297.3|134266.2|134136.2|4534
1623027600000|2021-06-07 01:00:00|134389|134259|134460.5|134330.5|134478.4|134348.4|134317.2|134201.7|4918
1623031200000|2021-06-07 02:00:00|134460.2|134330.2|134428.2|134298.2|134502.1|134372.1|134421.8|134291.8|4754
1623034800000|2021-06-07 03:00:00|134428.9|134298.9|134320.4|134190.4|134428.9|134298.9|134315.9|134185.9|6593
1623038400000|2021-06-07 04:00:00|134317.6|134187.6|134227.1|134097.1|134347.3|134221.7|134195.4|134065.4|5098
1623042000000|2021-06-07 05:00:00|134228.4|134098.4|134280.6|134150.6|134367.9|134254.2|134181.8|134070.9|4779
1623045600000|2021-06-07 06:00:00|134279.5|134149.5|134589.2|134499.2|134638.8|134548.8|134264.7|134134.7|7662
1623049200000|2021-06-07 07:00:00|134593.2|134503.2|134764|134674|134845.7|134755.7|134486|134396|8086
1623052800000|2021-06-07 08:00:00|134768|134678|134569|134479|135032.1|134942.1|134560.1|134470.1|8033
1623056400000|2021-06-07 09:00:00|134567.7|134477.7|134943.2|134853.2|135006.9|134916.9|134567.7|134477.7|7322
1623060000000|2021-06-07 10:00:00|134941.9|134851.9|134900.4|134810.4|135135.8|135045.8|134831.9|134741.9|7768
1623063600000|2021-06-07 11:00:00|134905.6|134815.6|134595.7|134505.7|134916.4|134826.4|134579.4|134489.4|7781
1623067200000|2021-06-07 12:00:00|134590.8|134500.8|135012.2|134922.2|135122.6|135032.6|134580.2|134490.2|10045
1623070800000|2021-06-07 13:00:00|135012.9|134922.9|135254.3|135164.3|135460.2|135370.2|134947.3|134857.3|8882
1623074400000|2021-06-07 14:00:00|135256.4|135166.4|135238.8|135148.8|135456.2|135366.2|135132.9|135042.9|8921
1623078000000|2021-06-07 15:00:00|135235.2|135145.2|135101.5|135011.5|135301.1|135211.1|135070.8|134980.8|8439
1623081600000|2021-06-07 16:00:00|135099.6|135009.6|135289.8|135199.8|135292.8|135202.8|134997.2|134907.2|7153
1623085200000|2021-06-07 17:00:00|135289.6|135199.6|135354.2|135264.2|135377.6|135287.6|135260.9|135170.9|6652
1623088800000|2021-06-07 18:00:00|135353.9|135263.9|135385.7|135295.7|135399|135309|135286.7|135196.7|5742
1623092400000|2021-06-07 19:00:00|135385.3|135295.3|135351.7|135221.7|135447.9|135344.7|135313.3|135203.9|5763
1623096000000|2021-06-07 20:00:00|135352.9|135222.9|135222.2|134980.2|135444.7|135342|135157.3|134915.3|3950
1623099600000|2021-06-07 21:00:00|135229|134987|135331.6|135089.6|135561.9|135319.9|135117.7|134875.7|1806
1623103200000|2021-06-07 22:00:00|135310.5|135068.5|135329.6|135199.6|135421.6|135257.7|135215.8|134985.3|4245
1623106800000|2021-06-07 23:00:00|135326.7|135196.7|135397.6|135267.6|135419.1|135289.1|135308.3|135178.3|4014
1623110400000|2021-06-08 00:00:00|135397.8|135267.8|135408.4|135278.4|135424.5|135294.5|135305|135195|6856
1623114000000|2021-06-08 01:00:00|135407.4|135277.4|135401.3|135271.3|135425.8|135306.7|135349.3|135219.3|7511
1623117600000|2021-06-08 02:00:00|135400|135270|135422.2|135292.2|135441.5|135321.4|135361.9|135241.8|8892
1623121200000|2021-06-08 03:00:00|135422.8|135292.8|135399.6|135269.6|135441.2|135323.3|135375|135263.3|8480
1623124800000|2021-06-08 04:00:00|135399.5|135269.5|135403.3|135273.3|135442.5|135312.5|135395|135265|8412
1623128400000|2021-06-08 05:00:00|135403.2|135273.2|135590.1|135460.1|135628.4|135498.4|135329.8|135212.7|7965
1623132000000|2021-06-08 06:00:00|135593.6|135463.6|135636.5|135546.5|135818.5|135728.5|135469.7|135349.8|8800
1623135600000|2021-06-08 07:00:00|135650.4|135520.4|135804.4|135714.4|135928.7|135838.7|135471.1|135381.1|9073
1623139200000|2021-06-08 08:00:00|135799.5|135709.5|135595.3|135505.3|136118.6|136028.6|135554|135464|9027
1623142800000|2021-06-08 09:00:00|135594.6|135504.6|135923.4|135833.4|136014.8|135924.8|135404.1|135274.1|8732
1623146400000|2021-06-08 10:00:00|135919.1|135829.1|135621.7|135531.7|136020.9|135930.9|135577.4|135487.4|9195
1623150000000|2021-06-08 11:00:00|135621.3|135531.3|135361.4|135271.4|135873.3|135783.3|135268.8|135162.6|9077
1623153600000|2021-06-08 12:00:00|135364.3|135274.3|135478.6|135388.6|135569.7|135479.7|134927.6|134837.6|9316
1623157200000|2021-06-08 13:00:00|135458.3|135368.3|135866.8|135776.8|135928.5|135821.7|135380.4|135290.4|9345
1623160800000|2021-06-08 14:00:00|135863.2|135773.2|135805.5|135715.5|135993.6|135903.6|135672.9|135582.9|9113
1623164400000|2021-06-08 15:00:00|135804.1|135714.1|135840.1|135750.1|135856.7|135766.7|135640.3|135550.3|8048
1623168000000|2021-06-08 16:00:00|135842.4|135752.4|135916|135826|135975|135885|135831.9|135741.9|6753
1623171600000|2021-06-08 17:00:00|135917|135827|135882.7|135792.7|135969.7|135879.7|135821|135731|5948
1623175200000|2021-06-08 18:00:00|135882.2|135792.2|135613.2|135523.2|135902.2|135804.3|135612.9|135522.9|5536
1623178800000|2021-06-08 19:00:00|135612.8|135522.8|135717|135627|135832.4|135721.1|135564.2|135460.6|7203
1623182400000|2021-06-08 20:00:00|135739.1|135609.1|135867.6|135625.6|135941.7|135794.9|135689.6|135578|4301
1623186000000|2021-06-08 21:00:00|135877.4|135635.4|135862|135620|135925.4|135683.4|135716.5|135491.3|1731
1623189600000|2021-06-08 22:00:00|135863.6|135621.6|135781.1|135651.1|135934.8|135759.1|135745.8|135569.3|6227
1623193200000|2021-06-08 23:00:00|135775.9|135645.9|135803.5|135673.5|135883.8|135753.8|135775.9|135645.9|5926
1623196800000|2021-06-09 00:00:00|135799.8|135669.8|135915.7|135785.7|135944.2|135814.2|135793|135663|5229
1623200400000|2021-06-09 01:00:00|135916|135786|135912.5|135782.5|135960.8|135830.8|135823.2|135695.3|6231
1623204000000|2021-06-09 02:00:00|135911.8|135781.8|135812.3|135682.3|135959.9|135829.9|135808.8|135678.8|6481
1623207600000|2021-06-09 03:00:00|135812.5|135682.5|135868.2|135738.2|135892.9|135762.9|135751|135660.6|5091
1623211200000|2021-06-09 04:00:00|135869.8|135739.8|135877.2|135747.2|135899|135769|135821.7|135691.7|5851
1623214800000|2021-06-09 05:00:00|135877.1|135747.1|135768.6|135638.6|135885.3|135761.6|135754.1|135624.1|6665
1623218400000|2021-06-09 06:00:00|135769.9|135639.9|135814.4|135724.4|135944.9|135854.9|135667.1|135577.1|8654
1623222000000|2021-06-09 07:00:00|135812.7|135722.7|135394.6|135304.6|135903.7|135813.7|135356.7|135266.7|8488
1623225600000|2021-06-09 08:00:00|135394|135304|135573.5|135483.5|135624.5|135534.5|135249.9|135159.9|8654
1623229200000|2021-06-09 09:00:00|135571|135481|135697.2|135607.2|135773.5|135683.5|135561.7|135471.7|7172
1623232800000|2021-06-09 10:00:00|135696.4|135606.4|135350.6|135260.6|135706|135616|135322.2|135232.2|6721
1623236400000|2021-06-09 11:00:00|135348.8|135258.8|135544.8|135454.8|135762.4|135672.4|135332.4|135242.4|7964
1623240000000|2021-06-09 12:00:00|135544.5|135454.5|135632.7|135542.7|135794.9|135704.9|135498.3|135408.3|8430
1623243600000|2021-06-09 13:00:00|135637|135547|135841.7|135751.7|135911.4|135821.4|135480|135390|8158
1623247200000|2021-06-09 14:00:00|135862.2|135732.2|136394.8|136304.8|136566.4|136476.4|135768.6|135678.6|9819
1623250800000|2021-06-09 15:00:00|136393.7|136303.7|136793.6|136703.6|136901.8|136811.8|136390.1|136300.1|8760
1623254400000|2021-06-09 16:00:00|136793.4|136703.4|137478.7|137348.7|137734.3|137604.3|136772.7|136682.7|7755
1623258000000|2021-06-09 17:00:00|137477.6|137347.6|137229.9|137099.9|137507.3|137378.8|137198|137096.6|6784
1623261600000|2021-06-09 18:00:00|137229.7|137099.7|137147.3|137017.3|137317.6|137187.6|137134.6|137004.6|4596
1623265200000|2021-06-09 19:00:00|137183.5|137053.5|137450.7|137320.7|137511|137381|137169.9|137039.9|8614
1623268800000|2021-06-09 20:00:00|137448.9|137318.9|137549|137307|137614.4|137393.4|137327.3|137197.3|5839
1623272400000|2021-06-09 21:00:00|137565.6|137323.6|137389.5|137080.5|137565.6|137323.6|137250.5|137008.5|2092
1623276000000|2021-06-09 22:00:00|137383.3|137074.8|137433.6|137303.6|137552.3|137352|137291.9|137039.9|5295
1623279600000|2021-06-09 23:00:00|137433.8|137303.8|137417.9|137287.9|137504.5|137374.5|137414.5|137257.7|3077
1623283200000|2021-06-10 00:00:00|137425.3|137295.3|137473.4|137343.4|137480.7|137350.7|137320.1|137190.1|6425
1623286800000|2021-06-10 01:00:00|137473.3|137343.3|137443.4|137313.4|137496|137366|137361.7|137231.7|7662
1623290400000|2021-06-10 02:00:00|137443.2|137313.2|137448.2|137318.2|137468.4|137338.4|137431.4|137301.4|6952
1623294000000|2021-06-10 03:00:00|137449.1|137319.1|137415.9|137285.9|137472.5|137342.5|137382.2|137252.2|7290
1623297600000|2021-06-10 04:00:00|137417.1|137287.1|137430.6|137300.6|137445.7|137315.7|137404.3|137274.3|5885
1623301200000|2021-06-10 05:00:00|137430.9|137300.9|137423.8|137293.8|137451.7|137321.7|137386.1|137262.4|7533
1623304800000|2021-06-10 06:00:00|137435|137305|137312.7|137222.7|137731.7|137601.7|137307.1|137217.1|8991
1623308400000|2021-06-10 07:00:00|137311.2|137221.2|136971.9|136881.9|137373.5|137282.2|136897|136807|9587
1623312000000|2021-06-10 08:00:00|136971.5|136881.5|136677.2|136547.2|137018.4|136918.6|136632.5|136523|7834
1623315600000|2021-06-10 09:00:00|136677.1|136547.1|136341.9|136211.9|136677.1|136567.9|136260.3|136158.5|8239
1623319200000|2021-06-10 10:00:00|136342.1|136212.1|136641.2|136511.2|136645.6|136553.9|136254.8|136152.6|7456
1623322800000|2021-06-10 11:00:00|136644.8|136514.8|136455.5|136325.5|136761|136671|136367.1|136245.9|8246
1623326400000|2021-06-10 12:00:00|136454|136324|136083.8|135953.8|136947.3|136817.3|135990.7|135860.7|11435
1623330000000|2021-06-10 13:00:00|136068.2|135938.2|136249.5|136159.5|136636.2|136506.2|136004.6|135874.6|10189
1623333600000|2021-06-10 14:00:00|136250.2|136160.2|136374.1|136244.1|136487|136371.4|135857|135761.4|10212
1623337200000|2021-06-10 15:00:00|136381.5|136251.5|136112|135982|136507.8|136393.9|135974.7|135852.2|9601
1623340800000|2021-06-10 16:00:00|136109.9|135979.9|136042.7|135912.7|136249.5|136138.5|136007.4|135878.8|8541
1623344400000|2021-06-10 17:00:00|136041.1|135911.1|136045.4|135915.4|136105.6|135975.6|135837.1|135724.2|8520
1623348000000|2021-06-10 18:00:00|136049.1|135919.1|135956.9|135826.9|136207|136097.2|135936.3|135819.3|8426
1623351600000|2021-06-10 19:00:00|135945.2|135815.2|136055.5|135925.5|136067.7|135937.7|135768.1|135642.5|7897
1623355200000|2021-06-10 20:00:00|136052.6|135922.6|136288.8|135979.8|136295.2|135986.2|135890.1|135760.1|3935
1623358800000|2021-06-10 21:00:00|136283.4|135974.4|136159.4|135858.8|136320.9|136011.9|136055.5|135808.5|1661
1623362400000|2021-06-10 22:00:00|136152.3|135843.3|136060.2|135930.2|136322|136026.9|136055.1|135828.2|4809
1623366000000|2021-06-10 23:00:00|136065.6|135935.6|136028.9|135898.9|136089.3|135959.3|136013.1|135883.1|4094
1623369600000|2021-06-11 00:00:00|136011.7|135881.7|135945.1|135815.1|136017.3|135887.3|135918.2|135788.2|6931
1623373200000|2021-06-11 01:00:00|135945.4|135815.4|135857.4|135727.4|135973.6|135843.6|135841|135711|7158
1623376800000|2021-06-11 02:00:00|135857.6|135727.6|135867.9|135737.9|135916.3|135786.3|135855.8|135725.8|6103
1623380400000|2021-06-11 03:00:00|135868|135738|135863.2|135733.2|135881.7|135751.7|135845.9|135715.9|6626
1623384000000|2021-06-11 04:00:00|135859.3|135729.3|135846.5|135716.5|135877.1|135747.1|135816.5|135686.5|5475
1623387600000|2021-06-11 05:00:00|135839.6|135709.6|135975.7|135845.7|136006.4|135876.4|135832.5|135702.5|7413
1623391200000|2021-06-11 06:00:00|135975.9|135845.9|135511.8|135421.8|135993.5|135863.5|135448.5|135318.5|8223
1623394800000|2021-06-11 07:00:00|135513.4|135423.4|135491.4|135361.4|135584.9|135494.9|135266.7|135176.7|8626
1623398400000|2021-06-11 08:00:00|135492|135362|135700.3|135610.3|135924.6|135814|135359.4|135233.2|9492
1623402000000|2021-06-11 09:00:00|135701.4|135611.4|135918.6|135828.6|135947.7|135836.4|135577.7|135471.8|7398
1623405600000|2021-06-11 10:00:00|135920.6|135830.6|135682.8|135592.8|136083.6|135980.4|135593.1|135484.4|8306
1623409200000|2021-06-11 11:00:00|135683.7|135593.7|135783.6|135693.6|135883.3|135776.9|135632.4|135532.6|8557
1623412800000|2021-06-11 12:00:00|135784.1|135694.1|136262.4|136132.4|136280.1|136166.6|135732.9|135631.5|9369
1623416400000|2021-06-11 13:00:00|136261.1|136131.1|136770.1|136640.1|136807|136712.3|136147.9|136036.6|9708
1623420000000|2021-06-11 14:00:00|136770.9|136640.9|136925|136835|137060.1|136968.4|136687.7|136575.9|9918
1623423600000|2021-06-11 15:00:00|136929.1|136839.1|137395.2|137305.2|137548.1|137437|136884.1|136781.7|9866
1623427200000|2021-06-11 16:00:00|137393.5|137303.5|137492.8|137362.8|137692.4|137585.8|137389.2|137271.9|7685
1623430800000|2021-06-11 17:00:00|137490.6|137360.6|137413.2|137283.2|137608.6|137498.1|137412.8|137282.8|7676
1623434400000|2021-06-11 18:00:00|137414|137284|137476.4|137346.4|137563.3|137457.8|137360.6|137242.1|6991
1623438000000|2021-06-11 19:00:00|137475.5|137345.5|137361.7|137231.7|137530.5|137400.5|137359.3|137229.3|6288
1623441600000|2021-06-11 20:00:00|137360.4|137230.4|137312.6|137003.6|137566.5|137327.9|137002.6|136693.6|4434
1623614400000|2021-06-13 20:00:00|137580.5|137216.5|137607.1|137243.1|137658.5|137294.5|137501.5|137137.5|146
1623618000000|2021-06-13 21:00:00|137581.5|137217.5|137540.5|137231.5|137719.6|137355.6|137494.7|137162.3|1144
1623621600000|2021-06-13 22:00:00|137505.6|137196.6|137147.3|136838.3|137628.2|137373|137012|136703|7524
1623625200000|2021-06-13 23:00:00|137148|136839|137274.8|137144.8|137599.6|137290.6|137143.1|136834.1|4739
1623628800000|2021-06-14 00:00:00|137272.9|137142.9|137321|137191|137355.3|137220.7|137256|137117|5019
1623632400000|2021-06-14 01:00:00|137321.3|137191.3|137453.7|137183.8|137577.3|137447.3|137317.1|137141.1|6817
1623636000000|2021-06-14 02:00:00|137454.9|137182.7|137403.7|137161.1|137583.9|137319|137374|137137|7841
1623639600000|2021-06-14 03:00:00|137399.6|137162.5|137508.7|137279.6|137549.7|137304.4|137324.9|137131.8|4641
1623643200000|2021-06-14 04:00:00|137510.6|137279.3|137357|137227|137538.5|137330.4|137343.4|137161.4|5454
1623646800000|2021-06-14 05:00:00|137356.4|137226.4|137245.2|137115.2|137463.4|137333.4|137209.2|137079.2|5528
1623650400000|2021-06-14 06:00:00|137243.8|137113.8|137300.5|137170.5|137592.7|137462.7|137171|137041|9120
1623654000000|2021-06-14 07:00:00|137298.2|137168.2|137124.3|137034.3|137573.2|137445.3|137065.7|136953.4|9761
1623657600000|2021-06-14 08:00:00|137124.6|137034.6|137941.3|137811.3|138064.5|137936.8|137119.1|137010.6|8809
1623661200000|2021-06-14 09:00:00|137940.7|137810.7|137780.3|137690.3|138004.7|137880.1|137584.1|137494.1|9577
1623664800000|2021-06-14 10:00:00|137780.2|137690.2|137750.5|137660.5|138065.3|137975.3|137673|137583|9080
1623668400000|2021-06-14 11:00:00|137754.2|137664.2|137973.4|137883.4|138020.3|137930.3|137507.4|137417.4|8421
1623672000000|2021-06-14 12:00:00|137971|137881|137827.6|137737.6|138101.5|138011.5|137823.1|137733.1|8779
1623675600000|2021-06-14 13:00:00|137828.7|137738.7|137516.7|137426.7|137841.9|137751.9|137366.1|137276.1|8954
1623679200000|2021-06-14 14:00:00|137519.1|137429.1|137161.2|137071.2|137675.9|137585.9|137149.2|137059.2|9450
1623682800000|2021-06-14 15:00:00|137162.2|137072.2|137546.5|137456.5|137549.3|137459.3|137115|137025|9388
1623686400000|2021-06-14 16:00:00|137542.1|137452.1|137699.2|137609.2|137801.7|137711.7|137446.5|137356.5|7837
1623690000000|2021-06-14 17:00:00|137698.3|137608.3|137763.2|137673.2|137831.8|137741.8|137681.3|137591.3|9058
1623693600000|2021-06-14 18:00:00|137763|137673|137924.8|137834.8|137979.8|137889.8|137749|137659|9346
1623697200000|2021-06-14 19:00:00|137926.9|137836.9|137765.6|137675.6|137932.3|137842.3|137711.5|137621.5|7906
1623700800000|2021-06-14 20:00:00|137763.2|137673.2|137866.4|137736.4|137909.6|137769.3|137728.3|137638.3|4081
1623704400000|2021-06-14 21:00:00|137873.7|137743.7|137917.9|137787.9|138035.5|137849.7|137872.4|137605.7|1609
1623708000000|2021-06-14 22:00:00|137910.7|137780.7|137781.8|137651.8|138021.8|137846.5|137684.3|137460.6|5065
1623711600000|2021-06-14 23:00:00|137784.2|137654.2|137800.5|137710.5|137854.4|137724.4|137742.2|137616.4|4060
1623715200000|2021-06-15 00:00:00|137793.9|137703.9|137829.8|137699.8|137931.3|137820|137727.4|137597.4|6520
1623718800000|2021-06-15 01:00:00|137832.7|137702.7|137879.4|137749.4|137894.8|137778.1|137794.6|137666.3|9760
1623722400000|2021-06-15 02:00:00|137878.5|137748.5|137848.6|137718.6|137910.5|137791.8|137804.1|137674.1|7024
1623726000000|2021-06-15 03:00:00|137851.5|137721.5|137873.4|137743.4|137958.8|137828.8|137756.8|137626.8|5211
1623729600000|2021-06-15 04:00:00|137874.7|137744.7|137882.2|137752.2|137891.8|137774.9|137845.5|137715.5|4523
1623733200000|2021-06-15 05:00:00|137876.9|137746.9|137654.4|137524.4|137895.5|137774.5|137642.9|137512.9|4516
1623736800000|2021-06-15 06:00:00|137651|137521|137585.6|137495.6|137706|137583.2|137399.5|137309.5|8591
1623740400000|2021-06-15 07:00:00|137591.8|137501.8|137321.3|137231.3|137673|137583|137148.4|137058.4|9010
1623744000000|2021-06-15 08:00:00|137321|137231|137538.7|137448.7|137685|137595|137250.1|137160.1|8858
1623747600000|2021-06-15 09:00:00|137542|137452|138007.3|137917.3|138017.2|137927.2|137542|137452|8069
1623751200000|2021-06-15 10:00:00|138012.9|137922.9|138046.7|137956.7|138220.8|138130.8|137904.2|137814.2|8064
1623754800000|2021-06-15 11:00:00|138048.5|137958.5|137985|137895|138160.5|138070.5|137919.4|137829.4|8433
1623758400000|2021-06-15 12:00:00|137988.7|137898.7|137837.8|137747.8|138009.9|137919.9|137614.8|137441.8|9520
1623762000000|2021-06-15 13:00:00|137835.9|137745.9|137957.1|137867.1|138070.8|137980.8|137731.4|137641.4|8753
1623765600000|2021-06-15 14:00:00|137963.3|137873.3|138116.5|138026.5|138280.4|138190.4|137918.5|137828.5|9728
1623769200000|2021-06-15 15:00:00|138118.3|138028.3|138461.2|138371.2|138616.8|138526.8|138091|138001|8475
1623772800000|2021-06-15 16:00:00|138458.9|138368.9|138068.7|137978.7|138467.9|138377.9|138016.8|137926.8|7750
1623776400000|2021-06-15 17:00:00|138068.8|137978.8|138200.3|138110.3|138245.9|138155.9|137956.1|137866.1|6912
1623780000000|2021-06-15 18:00:00|138200.2|138110.2|137997.8|137907.8|138212|138122|137937.8|137847.8|7404
1623783600000|2021-06-15 19:00:00|137992|137902|137779.2|137689.2|138058.2|137968.2|137756.6|137666.6|7370
1623787200000|2021-06-15 20:00:00|137780|137690|137847.1|137632.6|137979.4|137726|137677.9|137574.5|4726
1623790800000|2021-06-15 21:00:00|137845.6|137604.9|138040.4|137731.4|138190.6|137881.6|137741.5|137518.4|3219
1623794400000|2021-06-15 22:00:00|138113.1|137804.1|137760.4|137630.4|138167.4|137858.4|137719|137546.8|3772
1623798000000|2021-06-15 23:00:00|137755.1|137625.1|137804.1|137674.1|137860.7|137730.7|137718|137588|4072
1623801600000|2021-06-16 00:00:00|137809.4|137679.4|137790.2|137660.2|137821.5|137691.5|137667.5|137537.5|4808
1623805200000|2021-06-16 01:00:00|137795.2|137665.2|137812.5|137682.5|137828.2|137710.3|137725.5|137570|5652
1623808800000|2021-06-16 02:00:00|137814|137684|137766.2|137636.2|137851.4|137721.4|137750.6|137620.6|4579
1623812400000|2021-06-16 03:00:00|137762.5|137632.5|137664.6|137534.6|137861|137731|137621.3|137515.6|5349
1623816000000|2021-06-16 04:00:00|137663.4|137533.4|137790.6|137660.6|137802.3|137695.9|137649.3|137519.3|5118
1623819600000|2021-06-16 05:00:00|137790.3|137660.3|137733.4|137603.4|137803.1|137695.9|137678|137566.8|7295
1623823200000|2021-06-16 06:00:00|137736.1|137606.1|137630.5|137540.5|137879.5|137789.5|137521.4|137431.4|8662
1623826800000|2021-06-16 07:00:00|137630.1|137540.1|137715.1|137625.1|137846|137756|137582.4|137492.4|8873
1623830400000|2021-06-16 08:00:00|137705|137615|137715.8|137625.8|137868.2|137778.2|137633.4|137543.4|7633
1623834000000|2021-06-16 09:00:00|137715.1|137625.1|137621.1|137531.1|137735|137645|137527.8|137437.8|7059
1623837600000|2021-06-16 10:00:00|137621.6|137531.6|137653.6|137563.6|137692.9|137602.9|137443.5|137353.5|7623
1623841200000|2021-06-16 11:00:00|137652.6|137562.6|137598.5|137508.5|137750.8|137660.8|137534.3|137444.3|8307
1623844800000|2021-06-16 12:00:00|137597.5|137507.5|137578.5|137488.5|137640.8|137550.8|137436|137346|8044
1623848400000|2021-06-16 13:00:00|137573.2|137483.2|137631|137541|137774.2|137684.2|137506.2|137416.2|8835
1623852000000|2021-06-16 14:00:00|137631.9|137541.9|137561.6|137471.6|137716.8|137626.8|137527.5|137437.5|9384
1623855600000|2021-06-16 15:00:00|137560.8|137470.8|137059.5|136969.5|137569.3|137479.3|136883.8|136793.8|9420
1623859200000|2021-06-16 16:00:00|137058.7|136968.7|137301.4|137211.4|137450.4|137360.4|136937.5|136847.5|9214
1623862800000|2021-06-16 17:00:00|137300.9|137210.9|137546|137237|137698.7|137389.7|137219.4|137129.4|9051
1623866400000|2021-06-16 18:00:00|137564.2|137255.2|139893.9|139763.9|140146|140016|137564.2|137255.2|12232
1623870000000|2021-06-16 19:00:00|139897.2|139767.2|140190.8|140060.8|140213.2|140083.2|139051.4|138921.4|10473
1623873600000|2021-06-16 20:00:00|140186.3|140056.3|140412|140113.8|140479.4|140367.8|140031|139929.5|7164
1623877200000|2021-06-16 21:00:00|140391.9|140134.3|140430.4|140121.4|140482.6|140173.6|140065.1|139756.1|2569
1623880800000|2021-06-16 22:00:00|140423.5|140114.5|140217.7|139909.4|140508.8|140206.9|140001.4|139692.4|6393
1623884400000|2021-06-16 23:00:00|140199.7|139912.8|140262.2|140132.2|140365|140219.3|140023.9|139714.9|5849
1623888000000|2021-06-17 00:00:00|140259.5|140129.5|140157|140027|140349.6|140224.5|139923.9|139793.9|7449
1623891600000|2021-06-17 01:00:00|140156.9|140026.9|139975|139845|140173.5|140054|139902.5|139719|7683
1623895200000|2021-06-17 02:00:00|139975.3|139845.3|140031.3|139901.3|140185.9|140055.9|139834.2|139704.2|7371
1623898800000|2021-06-17 03:00:00|140033.4|139903.4|139919.4|139789.4|140080.3|139950.3|139878|139765|5173
1623902400000|2021-06-17 04:00:00|139923.4|139793.4|139869.3|139739.3|139937.2|139808.9|139854.9|139724.9|6237
1623906000000|2021-06-17 05:00:00|139869|139739|139659.3|139529.3|139883.7|139767.3|139457.1|139359.7|7172
1623909600000|2021-06-17 06:00:00|139657.4|139527.4|140114.2|140024.2|140480.3|140379.7|139630.4|139516.8|10454
1623913200000|2021-06-17 07:00:00|140115.4|140025.4|140015.5|139925.5|140522.4|140432.4|140000.8|139910.8|10828
1623916800000|2021-06-17 08:00:00|140015.7|139925.7|140760.4|140670.4|141018.6|140928.6|139873.4|139783.4|10524
1623920400000|2021-06-17 09:00:00|140760.3|140670.3|140643.9|140553.9|140863.7|140773.7|140429|140339|9056
1623924000000|2021-06-17 10:00:00|140644.9|140554.9|141254.5|141124.5|141670.8|141580.8|140624.2|140534.2|10319
1623927600000|2021-06-17 11:00:00|141246.2|141116.2|141146.3|141056.3|141254.3|141150.4|140710.8|140620.8|10960
1623931200000|2021-06-17 12:00:00|141147.1|141057.1|141050.8|140960.8|141155.2|141065.2|140709.4|140619.4|11490
1623934800000|2021-06-17 13:00:00|141049.3|140959.3|140807.7|140717.7|141096|141006|140056.7|139966.7|10010
1623938400000|2021-06-17 14:00:00|140808.5|140718.5|140709|140619|140882.1|140792.1|140403.1|140313.1|8853
1623942000000|2021-06-17 15:00:00|140711.2|140621.2|141238.5|141148.5|141335.5|141245.5|140679.7|140589.7|9183
1623945600000|2021-06-17 16:00:00|141241|141151|141408.3|141318.3|141445|141355|141054.6|140964.6|8553
1623949200000|2021-06-17 17:00:00|141409.5|141319.5|141056.1|140966.1|141452|141362|141028.5|140938.5|8177
1623952800000|2021-06-17 18:00:00|141055.1|140965.1|140974.2|140884.2|141170.1|141080.1|140932.1|140842.1|9094
1623956400000|2021-06-17 19:00:00|140987.3|140897.3|141268.9|141178.9|141448.4|141358.4|140943|140853|7588
1623960000000|2021-06-17 20:00:00|141267.9|141177.9|141320.2|141011.2|141494.4|141377|141233.1|140942.7|4215
1623963600000|2021-06-17 21:00:00|141291.9|140982.9|141243.6|140934.6|141310.1|141001.1|141055.8|140746.8|1618
1623967200000|2021-06-17 22:00:00|141235|140926|141245.6|140936.6|141494.9|141217|141069|140760|4353
1623970800000|2021-06-17 23:00:00|141284.9|140975.9|141103.1|140973.1|141296.4|141074.4|141096.2|140947.6|4285
1623974400000|2021-06-18 00:00:00|141084.7|140954.7|141068.7|140938.7|141211.6|141038.3|140945|140827.6|5317
1623978000000|2021-06-18 01:00:00|141069.6|140939.6|140935.8|140805.8|141119.1|140995.5|140878.4|140761.4|5235
1623981600000|2021-06-18 02:00:00|140930.6|140800.6|140809|140679|140981.6|140851.6|140770.1|140640.1|4818
1623985200000|2021-06-18 03:00:00|140814.3|140684.3|140776.1|140646.1|140830.8|140700.8|140738.3|140616.9|4851
1623988800000|2021-06-18 04:00:00|140776.5|140646.5|140901.8|140771.8|140905.2|140779.6|140756.9|140637|5870
1623992400000|2021-06-18 05:00:00|140900|140770|141282.8|141152.8|141420.4|141290.4|140875.6|140745.6|7731
1623996000000|2021-06-18 06:00:00|141276.6|141146.6|141083.3|140993.3|141498.3|141368.3|140818|140728|7700
1623999600000|2021-06-18 07:00:00|141084.3|140994.3|140811.9|140721.9|141174.3|141084.3|140654.9|140564.9|8289
1624003200000|2021-06-18 08:00:00|140812.5|140722.5|141032.4|140942.4|141080.8|140990.8|140651.8|140561.8|7748
1624006800000|2021-06-18 09:00:00|141028.7|140938.7|140919.8|140829.8|141310.5|141220.5|140813.2|140723.2|7476
1624010400000|2021-06-18 10:00:00|140919.3|140829.3|141129.7|141039.7|141266.8|141176.8|140893.2|140803.2|7456
1624014000000|2021-06-18 11:00:00|141131|141041|141135|141045|141319.9|141229.9|140941.7|140851.7|8284
1624017600000|2021-06-18 12:00:00|141134.3|141044.3|141746.5|141656.5|142039.5|141949.5|141128|141038|9150
1624021200000|2021-06-18 13:00:00|141749.3|141659.3|142613.2|142523.2|142621.4|142531.4|141748.4|141658.4|9002
1624024800000|2021-06-18 14:00:00|142619.5|142529.5|142781.9|142691.9|143060.9|142970.9|142362.4|142272.4|9237
1624028400000|2021-06-18 15:00:00|142775.6|142685.6|143013|142923|143357.3|143267.3|142697.1|142607.1|9178
1624032000000|2021-06-18 16:00:00|143012.3|142922.3|143193.9|143103.9|143286.4|143196.4|142808.8|142718.8|8144
1624035600000|2021-06-18 17:00:00|143192.4|143102.4|143350.5|143260.5|143358.8|143268.8|143060.4|142970.4|8022
1624039200000|2021-06-18 18:00:00|143351.2|143261.2|143537.8|143407.8|143637.9|143547.9|143219.3|143119.2|7657
1624042800000|2021-06-18 19:00:00|143539.2|143409.2|143357.7|143227.7|143579.8|143473.4|143123.6|143019.2|7288
1624046400000|2021-06-18 20:00:00|143351.1|143221.1|143788.3|143479.3|143882.8|143642|143346.3|143216.3|4921
1624219200000|2021-06-20 20:00:00|143280.5|142916.5|143138|142774|143394.1|143030.1|142974|142610|116
1624222800000|2021-06-20 21:00:00|143121.5|142757.5|143368.6|143059.6|143531.4|143194.9|143115.9|142755|1312
1624226400000|2021-06-20 22:00:00|143359.8|143050.8|143512.1|143209.3|143586.1|143369.3|143266.3|142957.3|5568
1624230000000|2021-06-20 23:00:00|143514.6|143241.2|143477.2|143347.2|143606|143411.4|143410.4|143217.1|7142
1624233600000|2021-06-21 00:00:00|143476|143346|143437.5|143307.5|143495.3|143365.3|143419.1|143281.5|4732
1624237200000|2021-06-21 01:00:00|143434.5|143304.5|143704.5|143574.5|143722.6|143592.6|143428.5|143298.5|4438
1624240800000|2021-06-21 02:00:00|143699.9|143569.9|143815.3|143685.3|143845.2|143726|143617.6|143487.6|5977
1624244400000|2021-06-21 03:00:00|143809.2|143679.2|144008.5|143878.5|144067.4|143946.3|143767.2|143651.3|7314
1624248000000|2021-06-21 04:00:00|144008.8|143878.8|144031.6|143901.6|144083.6|143967.4|143989.1|143859.1|5770
1624251600000|2021-06-21 05:00:00|144032.4|143902.4|143809.5|143679.5|144058.5|143950.7|143785|143670.1|6143
1624255200000|2021-06-21 06:00:00|143808.8|143678.8|143484.2|143394.2|143832.4|143721.3|143128.2|143038.2|8518
1624258800000|2021-06-21 07:00:00|143467.3|143377.3|143665.8|143575.8|144035.2|143945.2|143306.2|143216.2|8672
1624262400000|2021-06-21 08:00:00|143664.3|143574.3|142854.6|142764.6|143794.3|143704.3|142854.6|142764.6|8176
1624266000000|2021-06-21 09:00:00|142855|142765|142480.9|142390.9|142964.3|142874.3|142407.3|142313.2|8220
1624269600000|2021-06-21 10:00:00|142483.3|142393.3|142544.1|142454.1|142951.8|142861.8|142310.1|142220.1|8228
1624273200000|2021-06-21 11:00:00|142545.9|142455.9|142412.1|142322.1|142776.5|142685.6|142332.3|142242.3|8616
1624276800000|2021-06-21 12:00:00|142419.6|142329.6|142801.4|142711.4|143025.8|142935.8|142414.3|142324.3|8761
1624280400000|2021-06-21 13:00:00|142805.7|142715.7|142635.3|142545.3|142994.4|142904.4|142493.7|142403.7|9441
1624284000000|2021-06-21 14:00:00|142634.2|142544.2|142512.8|142422.8|142829.5|142739.5|142235.3|142145.3|11584
1624287600000|2021-06-21 15:00:00|142512.1|142422.1|142523.4|142433.4|142736.5|142640.4|142378.2|142288.2|11197
1624291200000|2021-06-21 16:00:00|142518.4|142428.4|142473.3|142383.3|142568.2|142478.2|142303.2|142213.2|9659
1624294800000|2021-06-21 17:00:00|142473.5|142383.5|142270.1|142180.1|142475.6|142385.6|142185.2|142095.2|9548
1624298400000|2021-06-21 18:00:00|142269.3|142179.3|142310.1|142220.1|142387.1|142278.7|142160.8|142070.8|8482
1624302000000|2021-06-21 19:00:00|142308.9|142218.9|142196.5|142106.5|142344|142254|142175|142085|8614
1624305600000|2021-06-21 20:00:00|142198.2|142108.2|142506.2|142197.2|142567.7|142258.7|142146.1|142056.1|5193
1624309200000|2021-06-21 21:00:00|142517.1|142208.1|142433.1|142124.1|142629|142320|142373.1|142064.1|1989
1624312800000|2021-06-21 22:00:00|142442.3|142133.3|142390.5|142081.5|142612|142303|142141.2|141906.5|4947
1624316400000|2021-06-21 23:00:00|142393.3|142084.3|142271.4|142141.4|142407.2|142228.9|142231.5|142052.5|6082
1624320000000|2021-06-22 00:00:00|142270|142140|142350.8|142220.8|142397.1|142267.1|142270|142140|6281
1624323600000|2021-06-22 01:00:00|142349.2|142219.2|142479.2|142349.2|142583.4|142453.4|142341.5|142211.5|6426
1624327200000|2021-06-22 02:00:00|142493.2|142363.2|142473.7|142343.7|142578.4|142448.4|142460.9|142330.9|7444
1624330800000|2021-06-22 03:00:00|142475.9|142345.9|142583|142453|142637.3|142521.4|142425.8|142295.8|5634
1624334400000|2021-06-22 04:00:00|142587|142457|142624.1|142494.1|142625.4|142512.3|142491.8|142361.8|5631
1624338000000|2021-06-22 05:00:00|142622.5|142492.5|142906|142816|142943.9|142832.9|142610.2|142486.2|7483
1624341600000|2021-06-22 06:00:00|142898.4|142808.4|142686.5|142596.5|142992.8|142902.8|142498.5|142392.8|9979
1624345200000|2021-06-22 07:00:00|142682.9|142592.9|143246.5|143156.5|143359.7|143269.7|142641.3|142551.3|9872
1624348800000|2021-06-22 08:00:00|143246.3|143156.3|143347.2|143257.2|143666.4|143576.4|143167.4|143077.4|9249
1624352400000|2021-06-22 09:00:00|143345.7|143255.7|143065.6|142975.6|143629.2|143539.2|143063.3|142973.3|9292
1624356000000|2021-06-22 10:00:00|143065.4|142975.4|143192.3|143102.3|143440.2|143350.2|142881.5|142791.5|9036
1624359600000|2021-06-22 11:00:00|143200.5|143110.5|143473.8|143383.8|143485.5|143395.5|142827.6|142737.6|9122
1624363200000|2021-06-22 12:00:00|143474.1|143384.1|143605.5|143515.5|143931|143841|143261.2|143171.2|10601
1624366800000|2021-06-22 13:00:00|143607.8|143517.8|143748|143618|143805.7|143695.5|143210|143120|9687
1624370400000|2021-06-22 14:00:00|143748.7|143618.7|143672.7|143582.7|143785.6|143695.6|143373.4|143283.4|10285
1624374000000|2021-06-22 15:00:00|143669.3|143579.3|143386.8|143296.8|143724.1|143634.1|143382|143292|9956
1624377600000|2021-06-22 16:00:00|143385.9|143295.9|142851.4|142761.4|143423.5|143333.5|142719.4|142629.4|9078
1624381200000|2021-06-22 17:00:00|142848.2|142758.2|142734|142644|143002.1|142907.2|142604.4|142514.4|8370
1624384800000|2021-06-22 18:00:00|142734.5|142644.5|142566.3|142476.3|142848.3|142758.3|142462.8|142368.6|9648
1624388400000|2021-06-22 19:00:00|142567.2|142477.2|142755|142625|142759.2|142629.2|142294.9|142191.3|9205
1624392000000|2021-06-22 20:00:00|142760.8|142630.8|142827.4|142518.4|142853.3|142675.9|142549.3|142310.4|4885
1624395600000|2021-06-22 21:00:00|142826.1|142517.1|142798.9|142489.9|142906.7|142597.7|142710.7|142401.7|1315
1624399200000|2021-06-22 22:00:00|142763.4|142454.4|142668.2|142538.2|142937.5|142628.5|142573|142265.5|4995
1624402800000|2021-06-22 23:00:00|142673.3|142543.3|142680.3|142550.3|142727.1|142556.6|142559.3|142395|4509
1624406400000|2021-06-23 00:00:00|142679.2|142549.2|142738.1|142608.1|142765.3|142650.6|142652.1|142522.1|7754
1624410000000|2021-06-23 01:00:00|142738.3|142608.3|142861.2|142731.2|142876.5|142746.5|142646.1|142516.1|7229
1624413600000|2021-06-23 02:00:00|142861.5|142731.5|142884.6|142754.6|142943.5|142813.5|142819.8|142689.8|7276
1624417200000|2021-06-23 03:00:00|142885|142755|142822|142692|142901.5|142805.1|142800.6|142685.5|6156
1624420800000|2021-06-23 04:00:00|142823.1|142693.1|142738.1|142608.1|142840.6|142728.2|142659.2|142536.6|6487
1624424400000|2021-06-23 05:00:00|142739.4|142609.4|142515.9|142385.9|142896|142778.7|142435.7|142305.7|7037
1624428000000|2021-06-23 06:00:00|142517.3|142387.3|142167.2|142077.2|142808.6|142718.6|142051.2|141961.2|9774
1624431600000|2021-06-23 07:00:00|142166.9|142076.9|142242.9|142112.9|142443.6|142353.6|142056.1|141966.1|9722
1624435200000|2021-06-23 08:00:00|142246.5|142116.5|141901.7|141811.7|142261.2|142131.2|141510.6|141420.6|10667
1624438800000|2021-06-23 09:00:00|141901.3|141811.3|142103.7|142013.7|142160.2|142070.2|141701.4|141611.4|9111
1624442400000|2021-06-23 10:00:00|142103.4|142013.4|141916.3|141826.3|142140.4|142050.4|141641.9|141551.9|9577
1624446000000|2021-06-23 11:00:00|141915.4|141825.4|141862|141772|142240.8|142150.8|141783.3|141693.3|10454
1624449600000|2021-06-23 12:00:00|141861.5|141771.5|141848|141758|142018.5|141928.5|141676.3|141586.3|10502
1624453200000|2021-06-23 13:00:00|141849.3|141759.3|141611|141521|141975.9|141885.9|141590|141500|9245
1624456800000|2021-06-23 14:00:00|141611.1|141521.1|142022.9|141932.9|142074.6|141984.6|141483.9|141393.9|8051
1624460400000|2021-06-23 15:00:00|142013.7|141923.7|141856.5|141766.5|142098.9|142008.9|141818.6|141728.6|7633
1624464000000|2021-06-23 16:00:00|141854.5|141764.5|142259.5|142169.5|142273.7|142183.7|141786.9|141696.9|7073
1624467600000|2021-06-23 17:00:00|142259.6|142169.6|142131.9|142041.9|142376.3|142286.3|142088.2|141998.2|7658
1624471200000|2021-06-23 18:00:00|142131.6|142041.6|142357.7|142267.7|142377|142287|142110.2|142020.2|6919
1624474800000|2021-06-23 19:00:00|142348.3|142258.3|142482.2|142392.2|142666.7|142552.5|142319.5|142212.5|8065
1624478400000|2021-06-23 20:00:00|142509|142379|142373.9|142064.9|142610|142470|142291.4|142010.9|6086
1624482000000|2021-06-23 21:00:00|142375.3|142066.3|142363|142054.3|142563.8|142254.8|142224.3|141927.7|1903
1624485600000|2021-06-23 22:00:00|142344.4|142102.9|142457.1|142327.1|142637.1|142481.1|142245|142053.4|4330
1624489200000|2021-06-23 23:00:00|142454.3|142324.3|142306.3|142176.3|142491.5|142361.5|142289.6|142159.6|3433
1624492800000|2021-06-24 00:00:00|142307.2|142177.2|142409.8|142279.8|142482|142352|142275.4|142155.7|3970
1624496400000|2021-06-24 01:00:00|142407.3|142277.3|142371.4|142241.4|142470|142344.8|142290.7|142160.7|3993
1624500000000|2021-06-24 02:00:00|142375.5|142245.5|142372.9|142242.9|142379.5|142264.3|142306.9|142176.9|3483
1624503600000|2021-06-24 03:00:00|142373.1|142243.1|142418.2|142288.2|142425.5|142304.5|142327.2|142222.7|3149
1624507200000|2021-06-24 04:00:00|142418.4|142288.4|142373.9|142243.9|142489|142378.3|142284.6|142154.6|3671
1624510800000|2021-06-24 05:00:00|142375.3|142245.3|142324.7|142194.7|142491.6|142363.7|142302.1|142172.1|5842
1624514400000|2021-06-24 06:00:00|142330.2|142200.2|142325.1|142235.1|142501.7|142398|142093.3|141989|7637
1624518000000|2021-06-24 07:00:00|142328.4|142238.4|142794.1|142704.1|142910.7|142820.7|142119.6|142029.6|7935
1624521600000|2021-06-24 08:00:00|142794.6|142704.6|142543.4|142453.4|142882.6|142792.6|142529.3|142439.3|7676
1624525200000|2021-06-24 09:00:00|142539.4|142449.4|142186.6|142096.6|142646|142544.3|142154|142064|7707
1624528800000|2021-06-24 10:00:00|142183.7|142093.7|142164.8|142074.8|142252.7|142162.7|142057.2|141967.2|7625
1624532400000|2021-06-24 11:00:00|142163.3|142073.3|142279.1|142189.1|142457.4|142367.4|142102.6|142012.6|7772
1624536000000|2021-06-24 12:00:00|142278.8|142188.8|141860.6|141770.6|142519.1|142429.1|141674.1|141584.1|8074
1624539600000|2021-06-24 13:00:00|141852.8|141762.8|142066|141976|142195.6|142105.6|141781.8|141691.8|8588
1624543200000|2021-06-24 14:00:00|142067.3|141977.3|142662.4|142572.4|142880|142777.9|141888.4|141798.4|10390
1624546800000|2021-06-24 15:00:00|142666.7|142576.7|142675.8|142585.8|142698.5|142608.5|142351.4|142261.4|9928
1624550400000|2021-06-24 16:00:00|142673.9|142583.9|142133.4|142043.4|142685.8|142595.8|142130.7|142029.2|9086
1624554000000|2021-06-24 17:00:00|142137.5|142047.5|141934.8|141804.8|142145.5|142055.5|141789.2|141699.2|9933
1624557600000|2021-06-24 18:00:00|141915.2|141825.2|142009.9|141919.9|142059.4|141969.4|141598.3|141490|10032
1624561200000|2021-06-24 19:00:00|142011.4|141921.4|142036.7|141906.7|142291.7|142182.6|141984.6|141870.1|8305
1624564800000|2021-06-24 20:00:00|142036|141906|142205|141896|142263.2|142065.2|141912.4|141782.4|5924
1624568400000|2021-06-24 21:00:00|142178.5|141869.5|142203.2|141894.2|142329|142020|142121|141812|2134
1624572000000|2021-06-24 22:00:00|142200|141891|142282.1|141973.1|142300.5|141991.5|142141.6|141832.6|4431
1624575600000|2021-06-24 23:00:00|142277.1|141968.1|142100.3|141970.3|142277.1|141991.8|141952.8|141822.8|4146
1624579200000|2021-06-25 00:00:00|142099.5|141969.5|142181.6|142051.6|142209.3|142079.3|142046.9|141916.9|4819
1624582800000|2021-06-25 01:00:00|142181.2|142051.2|142003.8|141873.8|142196.4|142066.4|141899.2|141769.2|5500
1624586400000|2021-06-25 02:00:00|142001.7|141871.7|142042|141912|142065.1|141935.1|141934.8|141804.8|3998
1624590000000|2021-06-25 03:00:00|142038.7|141908.7|141886.1|141756.1|142047.1|141917.1|141854.6|141735.3|5289
1624593600000|2021-06-25 04:00:00|141883.8|141753.8|141892.6|141762.6|141922.9|141803|141851|141733.4|6259
1624597200000|2021-06-25 05:00:00|141894.6|141764.6|141857.2|141727.2|141934.1|141806.1|141823.8|141718|9260
1624600800000|2021-06-25 06:00:00|141850.7|141720.7|141549.7|141459.7|141904|141805.6|141519.9|141429.9|8069
1624604400000|2021-06-25 07:00:00|141547.5|141457.5|141319.6|141229.6|141778.7|141688.7|141160.2|141050.4|8835
1624608000000|2021-06-25 08:00:00|141318|141228|141483.3|141393.3|141733.6|141643.6|141318|141228|8859
1624611600000|2021-06-25 09:00:00|141482.7|141392.7|141209.9|141119.9|141601.6|141511.6|141089.6|140999.6|9184
1624615200000|2021-06-25 10:00:00|141206.6|141116.6|140767.9|140677.9|141367.8|141277.8|140649|140559|9098
1624618800000|2021-06-25 11:00:00|140768.3|140678.3|141086.1|140996.1|141240.3|141150.3|140742.5|140652.5|8748
1624622400000|2021-06-25 12:00:00|141088.9|140998.9|140498.6|140408.6|141136.5|141046.5|140481.7|140391.7|10662
1624626000000|2021-06-25 13:00:00|140490.6|140400.6|140547.7|140417.7|140759.2|140669.2|140256.3|140166.3|9694
1624629600000|2021-06-25 14:00:00|140549.7|140419.7|141170.1|141080.1|141211.9|141121.9|140511.6|140373.3|11055
1624633200000|2021-06-25 15:00:00|141169.1|141079.1|141101|141011|141514.1|141407.5|140952.9|140862.9|9978
1624636800000|2021-06-25 16:00:00|141096.9|141006.9|141294.1|141204.1|141331.7|141241.7|140948.4|140853.1|8271
1624640400000|2021-06-25 17:00:00|141294.4|141204.4|141588.9|141498.9|141647.9|141557.9|141289.3|141199.3|8695
1624644000000|2021-06-25 18:00:00|141587.1|141497.1|141710.8|141620.8|141761.6|141671.6|141479.7|141389.7|8395
1624647600000|2021-06-25 19:00:00|141705.8|141615.8|141412.3|141282.3|141768.5|141647.7|141380.9|141250.9|6864
1624651200000|2021-06-25 20:00:00|141414.5|141284.5|141666.4|141357.4|141965|141656|141277.5|141003|5112
1624824000000|2021-06-27 20:00:00|141868.5|141504.5|141968.5|141788.5|142267.5|141903.5|141859|141498|153
1624827600000|2021-06-27 21:00:00|142183.7|141819.7|141937.1|141807.1|142409|142045|141794.6|141480.6|1271
1624831200000|2021-06-27 22:00:00|142008.5|141694.5|141789.5|141503.1|142164.1|141866.8|141639.3|141374.9|5390
1624834800000|2021-06-27 23:00:00|141795.7|141497.5|141615.5|141485.5|141927|141692.8|141573|141350|6203
1624838400000|2021-06-28 00:00:00|141616.1|141486.1|141526.3|141396.3|141761.8|141628.2|141482|141349.9|3718
1624842000000|2021-06-28 01:00:00|141564.7|141359.9|141817.5|141687.5|141831.2|141701.2|141421.7|141291.7|4567
1624845600000|2021-06-28 02:00:00|141817.6|141687.6|141802.6|141672.6|141881.2|141751.2|141738.1|141608.1|4172
1624849200000|2021-06-28 03:00:00|141801.4|141671.4|141759.2|141629.2|141808.7|141678.7|141720.4|141593.8|3677
1624852800000|2021-06-28 04:00:00|141758.2|141628.2|141712.9|141582.9|141774.8|141658.5|141684.7|141573|3392
1624856400000|2021-06-28 05:00:00|141711.4|141581.4|141739.9|141609.9|141757.3|141627.3|141610.7|141480.7|4409
1624860000000|2021-06-28 06:00:00|141725.6|141595.6|141726|141636|141936.4|141806.4|141680.7|141564|8913
1624863600000|2021-06-28 07:00:00|141728.4|141638.4|142524.1|142434.1|142534|142444|141608|141518|9384
1624867200000|2021-06-28 08:00:00|142523.3|142433.3|142587.7|142497.7|142789.1|142699.1|142407.2|142317.2|9214
1624870800000|2021-06-28 09:00:00|142587.2|142497.2|142640.1|142550.1|142694.3|142604.3|142391.6|142301.6|8074
1624874400000|2021-06-28 10:00:00|142638.7|142548.7|142783.2|142693.2|142832.8|142742.8|142537.8|142447.8|7601
1624878000000|2021-06-28 11:00:00|142779.6|142689.6|142651.1|142561.1|142827.2|142737.2|142611.6|142521.6|8876
1624881600000|2021-06-28 12:00:00|142652.8|142562.8|142459.3|142369.3|142758|142668|142400.6|142310.6|9120
1624885200000|2021-06-28 13:00:00|142461.4|142371.4|142483.7|142393.7|142681.8|142591.8|142310.4|142220.4|8775
1624888800000|2021-06-28 14:00:00|142482.8|142392.8|142135.2|142045.2|142530.9|142440.9|142060.4|141970.4|10004
1624892400000|2021-06-28 15:00:00|142153.7|142063.7|142144.6|142054.6|142257.1|142167.1|141858.7|141768.7|10077
1624896000000|2021-06-28 16:00:00|142141.6|142051.6|142424.9|142334.9|142439.6|142349.6|142079.3|141989.3|8838
1624899600000|2021-06-28 17:00:00|142426.2|142336.2|142346.2|142256.2|142513.6|142423.6|142220.4|142130.4|8227
1624903200000|2021-06-28 18:00:00|142343.9|142253.9|142435.8|142345.8|142483.7|142393.7|142343.9|142253.9|9314
1624906800000|2021-06-28 19:00:00|142432.6|142342.6|142567.3|142477.3|142666.6|142576.6|142405|142315|6986
1624910400000|2021-06-28 20:00:00|142565.7|142475.7|142666.8|142536.8|142788.7|142613.6|142551.3|142444.8|5140
1624914000000|2021-06-28 21:00:00|142672.5|142542.5|142721.3|142591.3|142855|142638.9|142576.5|142267.5|2161
1624917600000|2021-06-28 22:00:00|142719.5|142589.5|142716|142586|142838.9|142652.1|142677.3|142505.3|3642
1624921200000|2021-06-28 23:00:00|142713.4|142583.4|142669.3|142579.3|142732|142620.4|142658.4|142547.6|6134
1624924800000|2021-06-29 00:00:00|142669.7|142579.7|142711.9|142621.9|142743.9|142639.2|142298.3|142061.8|4935
1624928400000|2021-06-29 01:00:00|142711.8|142621.8|142712.1|142622.1|142742.9|142640|142609.9|142497.1|5726
1624932000000|2021-06-29 02:00:00|142711.7|142621.7|142790.8|142660.8|142827.6|142720.1|142694.5|142594.8|4767
1624935600000|2021-06-29 03:00:00|142789|142659|142795.4|142665.4|142824.4|142716.3|142742.3|142645|4404
1624939200000|2021-06-29 04:00:00|142795.7|142665.7|142842.2|142752.2|142888|142779.1|142761.7|142653.8|5273
1624942800000|2021-06-29 05:00:00|142842|142752|142657.8|142527.8|142891.2|142784.7|142618|142521.5|6714
1624946400000|2021-06-29 06:00:00|142658.6|142528.6|142707.2|142617.2|142886|142796|142544.3|142454.3|9070
1624950000000|2021-06-29 07:00:00|142706.8|142616.8|143003.5|142913.5|143309.1|143219.1|142640.9|142550.9|10514
1624953600000|2021-06-29 08:00:00|143002.5|142912.5|143297.7|143207.7|143583.3|143493.3|142937.3|142847.3|10874
1624957200000|2021-06-29 09:00:00|143298.1|143208.1|143372|143282|143415.5|143325.5|142914.3|142824.3|10283
1624960800000|2021-06-29 10:00:00|143373.1|143283.1|143613.3|143523.3|143663.9|143573.9|143072.2|142982.2|7261
1624964400000|2021-06-29 11:00:00|143543.5|143453.5|143689|143599|143772.3|143682.3|143229.9|143139.9|10396
1624968000000|2021-06-29 12:00:00|143691|143601|143721.5|143631.5|143779.5|143689.5|143413.1|143323.1|10876
1624971600000|2021-06-29 13:00:00|143721.9|143631.9|143630.4|143540.4|143741.5|143651.5|143400.7|143310.7|9791
1624975200000|2021-06-29 14:00:00|143630.2|143540.2|143163.2|143073.2|143784.4|143694.4|143116.4|143026.4|9976
1624978800000|2021-06-29 15:00:00|143165.3|143075.3|143337.3|143247.3|143401.5|143311.5|143076|142986|10250
1624982400000|2021-06-29 16:00:00|143337.9|143247.9|143435.9|143345.9|143458.5|143368.5|143252.9|143162.9|8245
1624986000000|2021-06-29 17:00:00|143444.3|143354.3|143630.6|143540.6|143771.7|143681.7|143440|143350|8532
1624989600000|2021-06-29 18:00:00|143631.7|143541.7|143566.4|143476.4|143646.1|143556.1|143432|143342|9012
1624993200000|2021-06-29 19:00:00|143568.4|143478.4|143468.6|143378.6|143690.5|143600.5|143443.5|143340.7|7818
1624996800000|2021-06-29 20:00:00|143466.6|143376.6|143664.4|143355.4|143700.5|143391.5|143326.4|143199.2|4829
1625000400000|2021-06-29 21:00:00|143634.8|143325.8|143496.9|143187.9|143696.9|143387.9|143443.3|143134.3|1707
1625004000000|2021-06-29 22:00:00|143496.5|143187.5|143628.4|143344.5|143655.5|143368.5|143469.8|143160.8|4827
1625007600000|2021-06-29 23:00:00|143624.8|143373.9|143558.1|143428.1|143633.2|143503.4|143503.3|143367.9|3826
1625011200000|2021-06-30 00:00:00|143558.8|143428.8|143534|143404|143600.9|143480|143427.2|143327.3|5413
1625014800000|2021-06-30 01:00:00|143534.9|143404.9|143330|143240|143576.3|143486.3|143295|143187.3|5353
1625018400000|2021-06-30 02:00:00|143328.2|143238.2|143321.2|143231.2|143344.1|143242.1|143214.7|143109|5099
1625022000000|2021-06-30 03:00:00|143321.4|143231.4|143300.3|143170.3|143381|143271.3|143266.6|143162.8|5008
1625025600000|2021-06-30 04:00:00|143300.4|143170.4|143404.5|143314.5|143446|143338.7|143276.6|143164.5|4567
1625029200000|2021-06-30 05:00:00|143409.6|143319.6|143324.2|143194.2|143427.7|143324.3|143218.7|143124.8|5452
1625032800000|2021-06-30 06:00:00|143321.5|143191.5|142708.3|142618.3|143358.9|143268.9|142661|142571|9357
1625036400000|2021-06-30 07:00:00|142709.9|142619.9|142907.2|142817.2|143070.6|142980.6|142689.9|142599.9|9870
1625040000000|2021-06-30 08:00:00|142908.1|142818.1|143367.4|143277.4|143461.9|143371.9|142898.6|142808.6|10307
1625043600000|2021-06-30 09:00:00|143367.7|143277.7|143044.2|142954.2|143421.5|143331.5|143016.9|142926.9|10375
1625047200000|2021-06-30 10:00:00|143044.9|142954.9|143136.1|143046.1|143314.1|143224.1|142910|142820|9536
1625050800000|2021-06-30 11:00:00|143134.1|143044.1|143026.7|142936.7|143198.5|143108.5|142954.7|142864.7|9775
1625054400000|2021-06-30 12:00:00|143023.2|142933.2|142781.2|142691.2|143341.4|143251.4|142716.9|142626.9|9966
1625058000000|2021-06-30 13:00:00|142780.3|142690.3|142374.5|142284.5|143135.1|143045.1|142263.4|142173.4|9254
1625061600000|2021-06-30 14:00:00|142375.9|142285.9|142785.8|142695.8|143023.2|142933.2|142208.5|142118.5|8401
1625065200000|2021-06-30 15:00:00|142789.4|142699.4|143025.4|142935.4|143269.3|143179.3|142612.7|142522.7|8078
1625068800000|2021-06-30 16:00:00|143024.7|142934.7|143210|143120|143417|143327|143000|142910|8063
1625072400000|2021-06-30 17:00:00|143214.9|143124.9|143003.5|142913.5|143214.9|143124.9|142830|142740|7383
1625076000000|2021-06-30 18:00:00|143004|142914|143121.2|143031.2|143210.9|143120.9|142999.7|142909.7|7147
1625079600000|2021-06-30 19:00:00|143114|143024|142920.6|142830.6|143117.8|143027.8|142810.5|142720.5|6914
1625083200000|2021-06-30 20:00:00|142917.1|142827.1|143013.2|142704.2|143060.6|142830.6|142640.4|142541|5266
1625086800000|2021-06-30 21:00:00|143013.1|142704.1|143030.8|142721.8|143092.1|142783.1|142938.3|142629.3|1549
1625090400000|2021-06-30 22:00:00|143008|142699|142928.4|142713.5|143279.6|142970.6|142926.4|142667.9|5281
1625094000000|2021-06-30 23:00:00|142921.4|142712.8|142822.2|142692.2|142941.6|142753.9|142755.1|142644.6|5653
1625097600000|2021-07-01 00:00:00|142824.6|142694.6|143018.9|142888.9|143025.6|142924.2|142794|142680.9|4560
1625101200000|2021-07-01 01:00:00|143018.2|142888.2|142911.9|142821.9|143029.4|142915.9|142899.9|142763.4|4557
1625104800000|2021-07-01 02:00:00|142910|142820|142918.4|142828.4|142985.2|142878.1|142904|142786|3665
1625108400000|2021-07-01 03:00:00|142920.3|142830.3|142881.6|142791.6|143005.2|142912.8|142867.8|142777.1|3367
1625112000000|2021-07-01 04:00:00|142880.6|142790.6|143027.5|142897.5|143083.5|142974.5|142831.5|142731.5|3929
1625115600000|2021-07-01 05:00:00|143006|142916|143100.9|143010.9|143123.5|143033.5|142971.8|142861.8|6065
1625119200000|2021-07-01 06:00:00|143098.2|143008.2|142878|142788|143276.1|143186.1|142761.3|142671.3|7367
1625122800000|2021-07-01 07:00:00|142879.2|142789.2|142732.1|142642.1|142986.2|142896.2|142400.3|142310.3|8301
1625126400000|2021-07-01 08:00:00|142732.8|142642.8|143198.4|143068.4|143311.2|143221.2|142707.5|142617.5|7517
1625130000000|2021-07-01 09:00:00|143190|143060|142950|142860|143440.9|143350.9|142880|142790|7368
1625133600000|2021-07-01 10:00:00|142954.7|142864.7|142830.9|142740.9|143283.3|143193.3|142818.4|142728.4|8095
1625137200000|2021-07-01 11:00:00|142829.6|142739.6|142729.3|142639.3|142979.8|142889.8|142670.5|142580.5|7662
1625140800000|2021-07-01 12:00:00|142725.8|142635.8|143005.8|142915.8|143368|143278|142715.7|142625.7|8383
1625144400000|2021-07-01 13:00:00|143005.4|142915.4|143328.7|143198.7|143395.1|143305.1|142843.2|142753.2|8760
1625148000000|2021-07-01 14:00:00|143309.9|143219.9|144444.8|144354.8|144638.8|144548.8|143243.5|143153.5|9011
1625151600000|2021-07-01 15:00:00|144445.8|144355.8|144468.2|144378.2|144833.3|144743.3|144360.1|144270.1|8336
1625155200000|2021-07-01 16:00:00|144469.2|144379.2|144310.4|144220.4|144496.3|144406.3|144111.7|144021.7|7422
1625158800000|2021-07-01 17:00:00|144310.5|144220.5|144569.2|144479.2|144663|144573|144236.5|144146.5|6815
1625162400000|2021-07-01 18:00:00|144569.3|144479.3|144810.3|144720.3|144821.7|144731.7|144550.2|144460.2|6919
1625166000000|2021-07-01 19:00:00|144805|144715|144650.1|144560.1|144812.3|144722.3|144557.9|144467.9|7136
1625169600000|2021-07-01 20:00:00|144650.7|144560.7|144288.4|143979.4|144702.4|144612.4|144202.3|143893.3|3797
1625173200000|2021-07-01 21:00:00|144329|144020|144590.6|144281.6|144652|144343|144207.1|143898.1|971
1625176800000|2021-07-01 22:00:00|144588.2|144279.2|144734.4|144517|144773|144604.3|144578|144275.8|3928
1625180400000|2021-07-01 23:00:00|144741|144507|144632.4|144542.4|144741|144624.7|144612|144506.3|3624
1625184000000|2021-07-02 00:00:00|144651.4|144521.4|144662.5|144532.5|144686.9|144562.2|144563.2|144433.2|4381
1625187600000|2021-07-02 01:00:00|144653.1|144523.1|144817.3|144727.3|144864.1|144756.8|144566|144436|5534
1625191200000|2021-07-02 02:00:00|144817.7|144727.7|144853.6|144763.6|144888.8|144785.7|144776.4|144666.1|4770
1625194800000|2021-07-02 03:00:00|144853|144763|144853.8|144763.8|144888.1|144789.1|144837.7|144731.5|6120
1625198400000|2021-07-02 04:00:00|144849.5|144759.5|144844.6|144754.6|144878.5|144780.9|144771.3|144681.3|5077
1625202000000|2021-07-02 05:00:00|144848.1|144758.1|144802.8|144712.8|144848.2|144758.2|144717.4|144612.6|6496
1625205600000|2021-07-02 06:00:00|144810.3|144720.3|145078.4|144988.4|145144.8|145054.8|144796|144706|7797
1625209200000|2021-07-02 07:00:00|145078.9|144988.9|144888|144798|145236.2|145146.2|144775.1|144685.1|8425
1625212800000|2021-07-02 08:00:00|144889|144799|144735.5|144645.5|144934.6|144844.6|144599.1|144509.1|8696
1625216400000|2021-07-02 09:00:00|144765.8|144675.8|144848.5|144758.5|144866.9|144776.9|144642.4|144552.4|8483
1625220000000|2021-07-02 10:00:00|144849.3|144759.3|144581.1|144491.1|144861.4|144771.4|144484|144394|7583
1625223600000|2021-07-02 11:00:00|144576.1|144486.1|144496.3|144406.3|144731|144641|144339.7|144249.7|8657
1625227200000|2021-07-02 12:00:00|144499.1|144409.1|143245.5|143155.5|144968.6|144726.2|143162.5|143072.5|9313
1625230800000|2021-07-02 13:00:00|143245.6|143155.6|143280.1|143150.1|143681.1|143591.1|143064.2|142963.8|9891
1625234400000|2021-07-02 14:00:00|143284.6|143154.6|143221.3|143131.3|143643.5|143553.5|143036.3|142946.3|11559
1625238000000|2021-07-02 15:00:00|143218.9|143128.9|142754.6|142664.6|143330.5|143240.5|142672.2|142582.2|9953
1625241600000|2021-07-02 16:00:00|142753.7|142663.7|142791.8|142701.8|143040.1|142950.1|142712.4|142622.4|8793
1625245200000|2021-07-02 17:00:00|142790.3|142700.3|142487.7|142397.7|142842.4|142752.4|142425.4|142335.4|7533
1625248800000|2021-07-02 18:00:00|142488.6|142398.6|142599.6|142509.6|142611.6|142521.6|142236.1|142146.1|9362
1625252400000|2021-07-02 19:00:00|142601.5|142511.5|142532.3|142442.3|142625.9|142525.3|142468.1|142378.1|8481
1625256000000|2021-07-02 20:00:00|142533.9|142443.9|142811.5|142502.5|142988.5|142679.5|142383.6|142179|6127
1625428800000|2021-07-04 20:00:00|142935|142571|142869.9|142505.9|143052.5|142688.5|142779.9|142415.9|179
1625432400000|2021-07-04 21:00:00|142932|142568|142927.8|142613.8|142951.9|142616.1|142793.8|142434.3|925
1625436000000|2021-07-04 22:00:00|142928|142614|142900.4|142591.4|142995.3|142718.4|142672|142468.4|5386
1625439600000|2021-07-04 23:00:00|142895.6|142586.6|142482|142234.9|142943.3|142673.3|142310.7|142001.7|9129
1625443200000|2021-07-05 00:00:00|142478.3|142241.3|142607|142477|142685.6|142526.7|142443|142233.5|5093
1625446800000|2021-07-05 01:00:00|142609.3|142479.3|142507.9|142377.9|142627.2|142497.2|142464.2|142349.8|5698
1625450400000|2021-07-05 02:00:00|142506.5|142376.5|142543.6|142413.6|142581.3|142459.3|142480|142359.3|4990
1625454000000|2021-07-05 03:00:00|142546|142416|142611|142481|142619.5|142489.6|142478.8|142351|4144
1625457600000|2021-07-05 04:00:00|142611.4|142481.4|142555.4|142425.4|142629|142499|142527.8|142407.5|3782
1625461200000|2021-07-05 05:00:00|142557.7|142427.7|142676.7|142546.7|142697.2|142591.6|142518.7|142388.7|6302
1625464800000|2021-07-05 06:00:00|142673.2|142543.2|142263|142173|142800.7|142700.3|142207|142117|9826
1625468400000|2021-07-05 07:00:00|142260.6|142170.6|142668.8|142578.8|142890.2|142800.2|142236.8|142146.8|10554
1625472000000|2021-07-05 08:00:00|142667.6|142577.6|142620.8|142530.8|142778.7|142688.7|142411.1|142321.1|9783
1625475600000|2021-07-05 09:00:00|142625.1|142535.1|142434.4|142344.4|142722.6|142632.6|142315.6|142225.6|9723
1625479200000|2021-07-05 10:00:00|142434.7|142344.7|142329.7|142239.7|142498.5|142408.5|142252|142162|9135
1625482800000|2021-07-05 11:00:00|142330.3|142240.3|142126.2|142036.2|142415.1|142325.1|142085.3|141995.3|8914
1625486400000|2021-07-05 12:00:00|142126.3|142036.3|142245|142155|142355.5|142265.5|142121|142031|8874
1625490000000|2021-07-05 13:00:00|142243.9|142153.9|142673.4|142583.4|142683.2|142593.2|142095.1|142005.1|8513
1625493600000|2021-07-05 14:00:00|142679.3|142589.3|142511.9|142421.9|142769|142679|142422.8|142332.8|7069
1625497200000|2021-07-05 15:00:00|142510.2|142420.2|142514.6|142424.6|142694.7|142604.7|142488.5|142398.5|7025
1625500800000|2021-07-05 16:00:00|142511.5|142421.5|142650|142560|142730.2|142640.2|142412|142322|6156
1625504400000|2021-07-05 17:00:00|142648.3|142558.3|142676|142546|142727.8|142597.8|142436.5|142306.5|6176
1625508000000|2021-07-05 18:00:00|142669.8|142539.8|142641.5|142511.5|142730|142627.3|142549.1|142433|5011
1625511600000|2021-07-05 19:00:00|142642.3|142512.3|142595.8|142465.8|142732.1|142626|142568.7|142462.7|3690
1625515200000|2021-07-05 20:00:00|142595|142465|142782.1|142473.1|142809.6|142652.3|142567.5|142405.2|2609
1625518800000|2021-07-05 21:00:00|142783|142474|142761.7|142452.7|142858.3|142629|142583.1|142274.1|1237
1625522400000|2021-07-05 22:00:00|142759.8|142450.8|142813.9|142504.9|142937.7|142714.7|142609.7|142333.5|3396
1625526000000|2021-07-05 23:00:00|142808.5|142499.5|142625.4|142535.4|142808.5|142626|142612.9|142408.1|4081
1625529600000|2021-07-06 00:00:00|142638.6|142548.6|142634.5|142544.5|142729.7|142621|142600.1|142505.9|4910
1625533200000|2021-07-06 01:00:00|142633.1|142543.1|142626.1|142536.1|142695.7|142579.2|142615.4|142509|4376
1625536800000|2021-07-06 02:00:00|142630.3|142540.3|142468.5|142378.5|142648.9|142543.4|142460.8|142356.8|4439
1625540400000|2021-07-06 03:00:00|142470.2|142380.2|142318.1|142228.1|142497.8|142399.9|142276.5|142165.4|4065
1625544000000|2021-07-06 04:00:00|142316.4|142226.4|142394.6|142264.6|142473|142366.5|142299.3|142209.3|5080
1625547600000|2021-07-06 05:00:00|142398.1|142268.1|142082.4|141952.4|142403.3|142287.1|142019.2|141929.2|6701
1625551200000|2021-07-06 06:00:00|142071.7|141981.7|141968.2|141878.2|142090.8|142000.8|141704.8|141614.8|8650
1625554800000|2021-07-06 07:00:00|141966.4|141876.4|142278.8|142188.8|142278.8|142188.8|141874.7|141784.7|8544
1625558400000|2021-07-06 08:00:00|142291.3|142201.3|142276.2|142186.2|142565.7|142475.7|142220.4|142130.4|7976
1625562000000|2021-07-06 09:00:00|142276.5|142186.5|142616.4|142526.4|142756.6|142666.6|142271.3|142181.3|8987
1625565600000|2021-07-06 10:00:00|142616.3|142526.3|142541.2|142451.2|142636.6|142546.6|142306.2|142216.2|8887
1625569200000|2021-07-06 11:00:00|142542.8|142452.8|142265.2|142175.2|142556.1|142466.1|142237.8|142147.8|9228
1625572800000|2021-07-06 12:00:00|142267.4|142177.4|142397.2|142307.2|142539.4|142449.4|142058.8|141968.8|10410
1625576400000|2021-07-06 13:00:00|142395.3|142305.3|142838.2|142708.2|143074.4|142984.4|142354.5|142264.5|10509
1625580000000|2021-07-06 14:00:00|142838.8|142708.8|143809|143719|143935.5|143845.5|142723.4|142633.4|12283
1625583600000|2021-07-06 15:00:00|143805.7|143715.7|143736.9|143646.9|143978.5|143888.5|143511.1|143421.1|11490
1625587200000|2021-07-06 16:00:00|143737.8|143647.8|144020.5|143930.5|144221.6|144131.6|143722|143632|10324
1625590800000|2021-07-06 17:00:00|144021.6|143931.6|143698.4|143608.4|144093.1|144003.1|143685.7|143595.7|9110
1625594400000|2021-07-06 18:00:00|143698.7|143608.7|143816.1|143726.1|143843.1|143753.1|143683.8|143593.8|8069
1625598000000|2021-07-06 19:00:00|143822.6|143732.6|143679.4|143589.4|143884.9|143794.9|143499.3|143409.3|8734
1625601600000|2021-07-06 20:00:00|143684.3|143594.3|143955.5|143646.5|143996.4|143712.7|143633.4|143462.8|3291
1625605200000|2021-07-06 21:00:00|144031|143722|143908|143599|144112.5|143803.5|143853.3|143544.3|930
1625608800000|2021-07-06 22:00:00|143917.4|143608.4|143879.3|143570.3|144085.1|143776.1|143731.7|143422.7|5029
1625612400000|2021-07-06 23:00:00|143871.1|143562.1|143753.8|143623.8|144000.8|143721.2|143720.8|143544|5618
1625616000000|2021-07-07 00:00:00|143820.7|143592.2|143662.6|143532.6|144017.8|143787.9|143536.6|143406.6|5285
1625619600000|2021-07-07 01:00:00|143662.7|143532.7|143610.1|143520.1|143773.6|143592|143574.4|143444.4|4056
1625623200000|2021-07-07 02:00:00|143607.3|143517.3|143707.6|143577.6|143726.2|143601.5|143587.9|143483.7|3288
1625626800000|2021-07-07 03:00:00|143708.2|143578.2|143649.6|143519.6|143763.2|143633.2|143628.7|143518.8|3645
1625630400000|2021-07-07 04:00:00|143650.1|143520.1|143599.3|143509.3|143650.9|143527.3|143448.5|143350|5727
1625634000000|2021-07-07 05:00:00|143601.7|143511.7|143333.4|143203.4|143629.5|143522.5|143276|143177.6|7365
1625637600000|2021-07-07 06:00:00|143331.8|143201.8|143313.9|143223.9|143683.4|143593.4|143265.9|143175.9|8524
1625641200000|2021-07-07 07:00:00|143313.8|143223.8|143598.4|143508.4|143808.5|143718.5|143232|143142|9174
1625644800000|2021-07-07 08:00:00|143598.2|143508.2|143721.7|143631.7|143819.9|143729.9|143405.6|143315.6|9080
1625648400000|2021-07-07 09:00:00|143722.4|143632.4|143382.7|143292.7|143738.8|143648.8|143318.5|143228.5|9375
1625652000000|2021-07-07 10:00:00|143383.3|143293.3|143012.8|142922.8|143503.6|143413.6|143006|142916|9047
1625655600000|2021-07-07 11:00:00|143005.1|142915.1|142864|142774|143347.9|143257.9|142734.2|142644.2|8792
1625659200000|2021-07-07 12:00:00|142864.1|142774.1|142996.2|142906.2|143147.8|143057.8|142552.2|142462.2|10411
1625662800000|2021-07-07 13:00:00|142993.7|142903.7|143131.2|143041.2|143198.9|143089.2|142919.3|142823.8|9488
1625666400000|2021-07-07 14:00:00|143132.2|143042.2|143886.7|143756.7|144203.9|144097.5|143128.6|143038.6|11653
1625670000000|2021-07-07 15:00:00|143885.8|143755.8|143558.1|143428.1|143910.1|143790.6|143238.9|143113.9|10792
1625673600000|2021-07-07 16:00:00|143552.9|143422.9|143355.1|143225.1|143582.4|143472.8|143300.1|143170.1|9288
1625677200000|2021-07-07 17:00:00|143355.5|143225.5|143593.6|143284.6|143615|143324.5|143256.2|142969.2|9397
1625680800000|2021-07-07 18:00:00|143615.8|143306.8|143260.4|143130.4|143631.3|143356|142956.3|142826.3|11026
1625684400000|2021-07-07 19:00:00|143273.4|143143.4|143284.4|143154.4|143345.8|143215.8|143114.6|142984.6|9733
1625688000000|2021-07-07 20:00:00|143285.3|143155.3|143270.4|142961.4|143355.9|143159.2|143110.5|142899.2|4542
1625691600000|2021-07-07 21:00:00|143276|142967|143290.8|142981.8|143417.1|143108.1|143204.5|142895.5|1311
1625695200000|2021-07-07 22:00:00|143318.7|143009.7|143320.4|143011.4|143404|143095|143237.2|142928.2|3825
1625698800000|2021-07-07 23:00:00|143317.7|143008.7|143227.1|143097.1|143330.1|143104.3|143032.5|142885.5|4797
1625702400000|2021-07-08 00:00:00|143228.5|143098.5|143478.1|143348.1|143490.6|143360.6|143167.8|143037.8|5608
1625706000000|2021-07-08 01:00:00|143479.7|143349.7|143713.5|143583.5|143716.1|143586.1|143378.8|143248.8|5609
1625709600000|2021-07-08 02:00:00|143712.3|143582.3|143726.8|143596.8|143767.3|143637.3|143645.6|143515.6|5411
1625713200000|2021-07-08 03:00:00|143728.4|143598.4|143680.3|143550.3|143753.8|143648.9|143664.4|143534.4|6436
1625716800000|2021-07-08 04:00:00|143663.4|143533.4|143666.6|143536.6|143701.5|143571.5|143642.3|143512.3|5612
1625720400000|2021-07-08 05:00:00|143661.1|143531.1|143517.4|143387.4|143709.4|143579.4|143462.3|143345|7256
1625724000000|2021-07-08 06:00:00|143524|143394|144151|144061|144192.2|144081.2|143484.1|143370.7|10132
1625727600000|2021-07-08 07:00:00|144153.4|144063.4|143885.9|143795.9|144475.1|144365.4|143861.7|143762.4|11851
1625731200000|2021-07-08 08:00:00|143894|143804|143863.5|143773.5|144390.3|144297.9|143778|143673.9|11607
1625734800000|2021-07-08 09:00:00|143863.1|143773.1|143643.7|143553.7|144047|143957|143390.5|143260.5|10355
1625738400000|2021-07-08 10:00:00|143645.8|143555.8|143730.6|143600.6|144133.3|144037.9|143642.7|143552.7|10953
1625742000000|2021-07-08 11:00:00|143727.3|143597.3|143892.6|143802.6|143973|143883|143595.5|143497.5|10142
1625745600000|2021-07-08 12:00:00|143893|143803|143756.5|143626.5|144175.3|144067.8|143599.7|143477.2|11142
1625749200000|2021-07-08 13:00:00|143756.9|143626.9|143431.9|143341.9|143807|143690.2|143287.1|143197.1|10943
1625752800000|2021-07-08 14:00:00|143433.4|143343.4|143548.7|143458.7|143771.6|143676.2|143170.1|143055.2|12448
1625756400000|2021-07-08 15:00:00|143548|143458|143002.4|142872.4|143566.6|143468.5|142942.3|142813.4|11104
1625760000000|2021-07-08 16:00:00|143002.1|142872.1|143046.2|142916.2|143210.7|143107.1|142924.8|142808.3|9435
1625763600000|2021-07-08 17:00:00|143048.4|142918.4|143052.4|142962.4|143257.1|143140.9|143028.8|142903.8|8534
1625767200000|2021-07-08 18:00:00|143051.3|142961.3|143479.4|143349.4|143481.7|143351.7|143044.2|142937.7|9374
1625770800000|2021-07-08 19:00:00|143474.2|143344.2|143275.8|143145.8|143547.1|143434.7|143275.8|143145.8|9900
1625774400000|2021-07-08 20:00:00|143276.6|143146.6|143454.7|143324.7|143508.2|143364.4|143250.8|143130.3|4936
1625778000000|2021-07-08 21:00:00|143456|143326|143533.7|143224.7|143533.7|143326|143221.5|142912.5|254
1625781600000|2021-07-08 22:00:00|142989.8|142680.8|143358|143049|143697.3|143388.3|142800.5|142491.5|2352
1625785200000|2021-07-08 23:00:00|143484.7|143175.7|143202.4|142893.4|143507.9|143198.9|142967.9|142658.9|1587
1625788800000|2021-07-09 00:00:00|143220.6|142911.6|143297.7|142988.7|143434.3|143125.3|143114.5|142805.5|3161
1625792400000|2021-07-09 01:00:00|143297.3|142988.3|143590.1|143339.5|143690|143393.4|143281.7|142972.7|7496
1625796000000|2021-07-09 02:00:00|143594.7|143339.2|143498.9|143368.9|143628.8|143480.5|143486.9|143275|5127
1625799600000|2021-07-09 03:00:00|143498.4|143368.4|143394.8|143264.8|143536.1|143406.1|143385.4|143255.4|4367
1625803200000|2021-07-09 04:00:00|143393.6|143263.6|143408.2|143278.2|143475.6|143345.6|143375.4|143245.4|4613
1625806800000|2021-07-09 05:00:00|143404.8|143274.8|143250.8|143120.8|143435.6|143305.6|143043.4|142913.4|7982
1625810400000|2021-07-09 06:00:00|143243.9|143113.9|143492.5|143402.5|143531.2|143441.2|143204.5|143074.5|10182
1625814000000|2021-07-09 07:00:00|143492.8|143402.8|142904.6|142814.6|143503.4|143413.4|142798.3|142708.3|11367
1625817600000|2021-07-09 08:00:00|142900.2|142810.2|142902.3|142812.3|142998.2|142898.2|142664.8|142541.3|10194
1625821200000|2021-07-09 09:00:00|142902|142812|142660.4|142570.4|142980.9|142890.9|142644.8|142554.8|10243
1625824800000|2021-07-09 10:00:00|142660.8|142570.8|142799.4|142709.4|142835.8|142745.8|142486.7|142396.7|9752
1625828400000|2021-07-09 11:00:00|142800.3|142710.3|142618.4|142528.4|142802|142712|142509.7|142419.7|10269
1625832000000|2021-07-09 12:00:00|142622.1|142532.1|142235.9|142145.9|142628.6|142538.6|142136.9|142046.9|9892
1625835600000|2021-07-09 13:00:00|142235.8|142145.8|142628.5|142498.5|142705.1|142613.6|142233.1|142143.1|9796
1625839200000|2021-07-09 14:00:00|142626.4|142496.4|142513.3|142423.3|142708.3|142618.3|142377.5|142287.5|10245
1625842800000|2021-07-09 15:00:00|142506.7|142416.7|142661.8|142571.8|142694.8|142604.8|142449.3|142359.3|8901
1625846400000|2021-07-09 16:00:00|142661.3|142571.3|142653.6|142563.6|142728.7|142621|142557.5|142455.7|7436
1625850000000|2021-07-09 17:00:00|142653|142563|142503.4|142413.4|142699.1|142594.7|142475.9|142385.9|7784
1625853600000|2021-07-09 18:00:00|142502.2|142412.2|142422.3|142332.3|142639.6|142531|142417.6|142327.6|7827
1625857200000|2021-07-09 19:00:00|142424.9|142334.9|142492.4|142362.4|142504|142380.5|142417.4|142303.1|6011
1625860800000|2021-07-09 20:00:00|142492.1|142362.1|142312.3|142003.3|142622.4|142492.4|142129.5|141820.5|5535
1626033600000|2021-07-11 20:00:00|142532|142168|142566.5|142202.5|142733.5|142369.5|142431.5|142067.5|139
1626037200000|2021-07-11 21:00:00|142507.9|142143.9|142600|142241|142722.3|142358.3|142488|142124|936
1626040800000|2021-07-11 22:00:00|142596.7|142237.7|142525|142216|142666.7|142357.7|142392|142083|12444
1626044400000|2021-07-11 23:00:00|142522.6|142213.6|142715.1|142585.1|142804.4|142598.4|142430.5|142121.5|11800
1626048000000|2021-07-12 00:00:00|142714.3|142584.3|142669.3|142539.3|142777|142592.9|142635.7|142477.2|6185
1626051600000|2021-07-12 01:00:00|142670.1|142540.1|142743.5|142613.5|142772.3|142631.8|142619.9|142450|6986
1626055200000|2021-07-12 02:00:00|142742.5|142612.5|142807.3|142677.3|142826.1|142696.1|142711|142581|4898
1626058800000|2021-07-12 03:00:00|142804.2|142674.2|143130.7|143000.7|143159.5|143029.5|142771.6|142641.6|5854
1626062400000|2021-07-12 04:00:00|143130.1|143000.1|143149.9|143019.9|143174.4|143044.4|143053.3|142923.3|5080
1626066000000|2021-07-12 05:00:00|143150.5|143020.5|143117.7|142987.7|143165.8|143035.8|143045.8|142915.8|7278
1626069600000|2021-07-12 06:00:00|143116.5|142986.5|143465.8|143375.8|143549.3|143442.9|143055.9|142949.7|9090
1626073200000|2021-07-12 07:00:00|143465.4|143375.4|143495.1|143405.1|143773.1|143683.1|143353.6|143241.7|10674
1626076800000|2021-07-12 08:00:00|143494.7|143404.7|143525.7|143435.7|143694.2|143564.2|143061.8|142971.8|9982
1626080400000|2021-07-12 09:00:00|143528.9|143438.9|143990.4|143900.4|144212.4|144122.4|143468|143364.9|10545
1626084000000|2021-07-12 10:00:00|143989.3|143899.3|144850.6|144720.6|144937.1|144837.9|143853|143738.2|10159
1626087600000|2021-07-12 11:00:00|144845.7|144715.7|144862.6|144772.6|145093.6|144999.1|144733.2|144617|10122
1626091200000|2021-07-12 12:00:00|144856.8|144766.8|144431.5|144341.5|144965.1|144875.1|144431.4|144340.6|10495
1626094800000|2021-07-12 13:00:00|144431|144341|144194.7|144104.7|144441.4|144351.4|144160|144060.6|9256
1626098400000|2021-07-12 14:00:00|144194.2|144104.2|144159.7|144069.7|144388.5|144284.2|143905.5|143807.8|10442
1626102000000|2021-07-12 15:00:00|144151.3|144061.3|144114.6|144024.6|144316.1|144204.9|144030.8|143916.6|9412
1626105600000|2021-07-12 16:00:00|144115.6|144025.6|144175.8|144085.8|144203.5|144113.5|144058.6|143959.7|8379
1626109200000|2021-07-12 17:00:00|144174.1|144084.1|144121.2|143991.2|144182|144092|143993.7|143891.7|9006
1626112800000|2021-07-12 18:00:00|144120.4|143990.4|144190.1|144060.1|144278.2|144148.2|144119|143989|9241
1626116400000|2021-07-12 19:00:00|144189.9|144059.9|144146.4|144016.4|144226|144107.8|144136.7|144007.1|9360
1626120000000|2021-07-12 20:00:00|144144.8|144014.8|144184.2|143926.6|144278.6|144041.2|143927.9|143645.8|5625
1626123600000|2021-07-12 21:00:00|144171|143928.2|144323.4|144014.4|144363.7|144054.7|144157.4|143849|1293
1626127200000|2021-07-12 22:00:00|144322.2|144013.2|144093.4|143963.4|144418|144175.1|144043.1|143808.9|4000
1626130800000|2021-07-12 23:00:00|144092.6|143962.6|144068.6|143938.6|144114.7|143984.7|143891.6|143636.7|3941
1626134400000|2021-07-13 00:00:00|144071|143941|143930.7|143800.7|144082.4|143952.4|143912.3|143782.3|4607
1626138000000|2021-07-13 01:00:00|143930.1|143800.1|143922.4|143792.4|144040.6|143910.6|143912.4|143782.4|4444
1626141600000|2021-07-13 02:00:00|143923.8|143793.8|143908.4|143778.4|143944|143814|143893.5|143763.5|4153
1626145200000|2021-07-13 03:00:00|143907|143777|143914.2|143784.2|143930.4|143800.4|143848.5|143758.5|4080
1626148800000|2021-07-13 04:00:00|143917.4|143787.4|143947.1|143817.1|143954.1|143824.1|143909.4|143779.4|3342
1626152400000|2021-07-13 05:00:00|143947.3|143817.3|144054.2|143924.2|144065.6|143955.3|143936.5|143806.5|6629
1626156000000|2021-07-13 06:00:00|144045.7|143915.7|144338.4|144248.4|144383.9|144293.9|143936.2|143806.2|10560
1626159600000|2021-07-13 07:00:00|144338.7|144248.7|144971.4|144881.4|144973.4|144883.4|144166.2|144048.7|9493
1626163200000|2021-07-13 08:00:00|144971.7|144881.7|145463|145373|145515.5|145407.1|144937.6|144847.6|8865
1626166800000|2021-07-13 09:00:00|145473.1|145383.1|146010.9|145880.9|146058.8|145952.5|145272.6|145182.6|9517
1626170400000|2021-07-13 10:00:00|146009.3|145879.3|145745|145655|146012.2|145890.4|145597.7|145493.1|9678
1626174000000|2021-07-13 11:00:00|145746.7|145656.7|145918.4|145828.4|146245.2|146137|145744.1|145654.1|8343
1626177600000|2021-07-13 12:00:00|145918.3|145828.3|146706.7|146576.7|146810.3|146705.6|145726.4|145596.4|10916
1626181200000|2021-07-13 13:00:00|146706.6|146576.6|146139.9|146049.9|146776.3|146646.3|145792.5|145662.5|11228
1626184800000|2021-07-13 14:00:00|146139.6|146049.6|146231.7|146141.7|146414.5|146284.5|146017.7|145903.7|11161
1626188400000|2021-07-13 15:00:00|146234.4|146144.4|146163.6|146033.6|146435.3|146305.3|146048.5|145936.7|10058
1626192000000|2021-07-13 16:00:00|146161.5|146031.5|146488.5|146398.5|146524.7|146434.7|146135.9|146029.4|8694
1626195600000|2021-07-13 17:00:00|146488.6|146398.6|147096.2|146966.2|147237.3|147107.3|146486.8|146396.8|9430
1626199200000|2021-07-13 18:00:00|147104.5|146974.5|147176.9|147046.9|147388.4|147258.4|147024.1|146906.7|10038
1626202800000|2021-07-13 19:00:00|147181.4|147051.4|147499.9|147369.9|147647.8|147517.8|147128.6|146998.6|8427
1626206400000|2021-07-13 20:00:00|147500.5|147370.5|147453.6|147144.6|147611.2|147459.7|147366.8|147065|5236
1626210000000|2021-07-13 21:00:00|147434.3|147125.3|147449.7|147140.7|147663|147354|147173.9|146873.9|2924
1626213600000|2021-07-13 22:00:00|147454.1|147145.1|147553.4|147311.6|147584.9|147374.2|147356|147048.4|4115
1626217200000|2021-07-13 23:00:00|147546.6|147306.7|147469.4|147339.4|147546.6|147404.1|147433|147289.7|5875
1626220800000|2021-07-14 00:00:00|147473.6|147343.6|147411.3|147281.3|147578.7|147448.7|147376.4|147246.4|6256
1626224400000|2021-07-14 01:00:00|147410.1|147280.1|147347.4|147217.4|147411.3|147281.3|147298.6|147168.6|6057
1626228000000|2021-07-14 02:00:00|147346.7|147216.7|147426.5|147296.5|147495|147365|147343.7|147213.7|7264
1626231600000|2021-07-14 03:00:00|147424.5|147294.5|147411.7|147281.7|147555.1|147425.1|147394.7|147264.7|6611
1626235200000|2021-07-14 04:00:00|147410.1|147280.1|147452.8|147322.8|147471.4|147341.4|147404.6|147274.6|7425
1626238800000|2021-07-14 05:00:00|147454.4|147324.4|147517.5|147387.5|147623.7|147493.7|147431.7|147301.7|8009
1626242400000|2021-07-14 06:00:00|147518|147388|147181.1|147091.1|147542.5|147412.5|146810.2|146690.5|9565
1626246000000|2021-07-14 07:00:00|147178.6|147088.6|147721.9|147631.9|147724.7|147634.7|146930.4|146840.4|10135
1626249600000|2021-07-14 08:00:00|147721.3|147631.3|147508.5|147418.5|147959.2|147852.5|147255.2|147165.2|9754
1626253200000|2021-07-14 09:00:00|147511.5|147421.5|147370.7|147280.7|147639.5|147549.5|147090.5|147000.5|9800
1626256800000|2021-07-14 10:00:00|147369.2|147279.2|147182.4|147052.4|147369.2|147279.2|146954.7|146861.4|9705
1626260400000|2021-07-14 11:00:00|147181.7|147051.7|146909.8|146819.8|147204.5|147114.5|146852.1|146761.2|9548
1626264000000|2021-07-14 12:00:00|146907.6|146817.6|146194.9|146064.9|146908.3|146818.3|146008.5|145884.8|10757
1626267600000|2021-07-14 13:00:00|146195.7|146065.7|146406.7|146316.7|146698.6|146590|146095.3|145966|9881
1626271200000|2021-07-14 14:00:00|146407.2|146317.2|145856.7|145766.7|146583.6|146483.9|145628.3|145530.5|10682
1626274800000|2021-07-14 15:00:00|145872.1|145742.1|145650.6|145520.6|146085.9|145955.9|145547.4|145438|10417
1626278400000|2021-07-14 16:00:00|145652.5|145522.5|145176.3|145086.3|145732.9|145642.9|145164.8|145074.8|8334
1626282000000|2021-07-14 17:00:00|145174.2|145084.2|145072.8|144942.8|145258.5|145168.5|144838.4|144708.4|7426
1626285600000|2021-07-14 18:00:00|145071|144941|144797.1|144707.1|145087|144969.3|144481.9|144391.9|7292
1626289200000|2021-07-14 19:00:00|144798.5|144708.5|144848.5|144758.5|144923.8|144808.9|144712|144603.5|8051
1626292800000|2021-07-14 20:00:00|144869.1|144739.1|144852.2|144614.3|145041.3|144899.1|144742|144595.9|5865
1626296400000|2021-07-14 21:00:00|144951.8|144684.7|145174.3|144865.3|145645|145336|144863.6|144554.6|1000
1626300000000|2021-07-14 22:00:00|145168.9|144859.9|144908.9|144599.9|145176.2|144867.2|144875.6|144566.6|6143
1626303600000|2021-07-14 23:00:00|144889.8|144580.8|145033.3|144783|145099.4|144840.6|144820|144542.3|6277
1626307200000|2021-07-15 00:00:00|145027|144784.9|145149.7|145019.7|145369.5|145238.6|144904.1|144760.1|6845
1626310800000|2021-07-15 01:00:00|145145|145015|145444.9|145314.9|145450.6|145320.6|145089.5|144959.5|5652
1626314400000|2021-07-15 02:00:00|145446.8|145316.8|145313|145183|145448.1|145318.1|145307|145177|5486
1626318000000|2021-07-15 03:00:00|145312.2|145182.2|144929.8|144799.8|145313.2|145183.2|144816.2|144686.2|5515
1626321600000|2021-07-15 04:00:00|144929.2|144799.2|144955.3|144825.3|145001.5|144891.5|144901.8|144771.8|4115
1626325200000|2021-07-15 05:00:00|144955.1|144825.1|144825.9|144695.9|145011.4|144886.1|144812.6|144682.6|8132
1626328800000|2021-07-15 06:00:00|144829.1|144699.1|144974.3|144884.3|145006.9|144916.9|144586.2|144457.3|10106
1626332400000|2021-07-15 07:00:00|144973.6|144883.6|144791.5|144701.5|145146.2|145016.2|144505.2|144415.2|10270
1626336000000|2021-07-15 08:00:00|144793.7|144703.7|145126.2|145036.2|145396.8|145306.8|144787.7|144697.7|10348
1626339600000|2021-07-15 09:00:00|145126|145036|145391.1|145301.1|145430.2|145340.2|145123.1|145033.1|10669
1626343200000|2021-07-15 10:00:00|145393.9|145303.9|145824.8|145734.8|145949.1|145859.1|145392.3|145302.3|9515
1626346800000|2021-07-15 11:00:00|145825|145735|145584.4|145494.4|145933.5|145843.5|145556.4|145466.4|9739
1626350400000|2021-07-15 12:00:00|145583|145493|145671.1|145581.1|145920.6|145809.6|145550.9|145460.9|9290
1626354000000|2021-07-15 13:00:00|145675.4|145585.4|145571.8|145481.8|145708.9|145618.9|145244|145114|8559
1626357600000|2021-07-15 14:00:00|145574.8|145484.8|145533.4|145443.4|145613|145523|145264|145174|9966
1626361200000|2021-07-15 15:00:00|145532.8|145442.8|145603.5|145473.5|145641.1|145551.1|145325.4|145235.4|8950
1626364800000|2021-07-15 16:00:00|145602.7|145472.7|145800.6|145710.6|145807.5|145717.5|145555.1|145428.1|9505
1626368400000|2021-07-15 17:00:00|145800.7|145710.7|145987.6|145897.6|146256.4|146166.4|145796.7|145698.1|9877
1626372000000|2021-07-15 18:00:00|145989.6|145899.6|145919|145829|146071|145941|145854|145753.6|9615
1626375600000|2021-07-15 19:00:00|145917.3|145827.3|145801.9|145671.9|145938.8|145848.8|145714.9|145593.1|9073
1626379200000|2021-07-15 20:00:00|145801.2|145671.2|145976.4|145667.4|146015.3|145714.7|145572.8|145437.3|5527
1626382800000|2021-07-15 21:00:00|145956.4|145647.4|145779.3|145470.3|146101.3|145792.3|145723.9|145414.9|1142
1626386400000|2021-07-15 22:00:00|145797.7|145488.7|145885.3|145576.3|146022.1|145713.1|145622.7|145313.7|3569
1626390000000|2021-07-15 23:00:00|145881.6|145572.6|145762.4|145632.4|145881.6|145714.8|145680.6|145482.7|5454
1626393600000|2021-07-16 00:00:00|145784.2|145654.2|145751.8|145621.8|145852.8|145685.1|145566|145436|7552
1626397200000|2021-07-16 01:00:00|145741.1|145611.1|145806.8|145676.8|145822|145692|145715.5|145565.6|5896
1626400800000|2021-07-16 02:00:00|145808|145678|145850.2|145720.2|145891|145761|145759.9|145629.9|6150
1626404400000|2021-07-16 03:00:00|145852.7|145722.7|145536.1|145406.1|145854.2|145724.2|145524.4|145394.4|4298
1626408000000|2021-07-16 04:00:00|145536.4|145406.4|145578.8|145448.8|145587.1|145457.1|145505.7|145375.7|5683
1626411600000|2021-07-16 05:00:00|145578|145448|145404.7|145274.7|145585.5|145455.5|145297.7|145174|9928
1626415200000|2021-07-16 06:00:00|145417.4|145287.4|145257.3|145167.3|145714|145599.9|145081.4|144987.5|9205
1626418800000|2021-07-16 07:00:00|145260.2|145170.2|144734.3|144644.3|145265.8|145175.8|144349.3|144232.4|9786
1626422400000|2021-07-16 08:00:00|144740.9|144650.9|143822.8|143692.8|144978.7|144873.1|143758|143628|9393
1626426000000|2021-07-16 09:00:00|143822.2|143692.2|143586.9|143496.9|143974|143863.8|143429.6|143299.6|8730
1626429600000|2021-07-16 10:00:00|143586.7|143496.7|143641.4|143551.4|144078.7|143988.7|143582.8|143492.8|9579
1626433200000|2021-07-16 11:00:00|143642.9|143552.9|143939.8|143849.8|144066.8|143976.8|143634.6|143534.7|8393
1626436800000|2021-07-16 12:00:00|143939.5|143849.5|143947.8|143857.8|144214|144111.3|143851.8|143710.6|9307
1626440400000|2021-07-16 13:00:00|143947.4|143857.4|144462.1|144332.1|144550.2|144460.2|143925.9|143835.9|9465
1626444000000|2021-07-16 14:00:00|144459.1|144329.1|144163.4|144073.4|144769.4|144679.4|144085.3|143983|10374
1626447600000|2021-07-16 15:00:00|144163|144073|144110.3|144020.3|144319.3|144229.3|144016.1|143926.1|9783
1626451200000|2021-07-16 16:00:00|144109.8|144019.8|143900.8|143810.8|144176.9|144075.4|143702.3|143612.3|8839
1626454800000|2021-07-16 17:00:00|143897.2|143807.2|144060.2|143930.2|144069.6|143970|143760.3|143670.3|9643
1626458400000|2021-07-16 18:00:00|144056.1|143926.1|144135.7|144045.7|144299.1|144169.1|144003.3|143885.8|10152
1626462000000|2021-07-16 19:00:00|144135.1|144045.1|144134.2|144004.2|144421.2|144291.2|144134.2|144004.2|9537
1626465600000|2021-07-16 20:00:00|144141.8|144011.8|144287.5|143978.5|144462.5|144198.7|144133.5|143890.5|5037
1626638400000|2021-07-18 20:00:00|144313.7|143954.7|144252.3|143888.3|144313.7|143954.7|144252.3|143888.3|2
1626642000000|2021-07-18 21:00:00|144269.5|143905.5|144187.5|143823.5|144338.7|143974.7|144164.1|143800.1|63
1626645600000|2021-07-18 22:00:00|144191.3|143827.3|144185.9|143876.9|144261.9|144001|143945.4|143636.4|9797
1626649200000|2021-07-18 23:00:00|144221.6|143912.6|144109.6|143979.6|144237|144064.8|144053.3|143744.3|9555
1626652800000|2021-07-19 00:00:00|144108.3|143978.3|144458.1|144328.1|144499.3|144369.3|144105|143975|5845
1626656400000|2021-07-19 01:00:00|144460.2|144330.2|144493.7|144363.7|144495.1|144365.1|144361.1|144193.7|5712
1626660000000|2021-07-19 02:00:00|144494|144364|144627.9|144497.9|144657.7|144514.8|144457.5|144327.5|4918
1626663600000|2021-07-19 03:00:00|144630|144500|144607.3|144477.3|144674.7|144519.2|144572.2|144417.9|4105
1626667200000|2021-07-19 04:00:00|144603.1|144473.1|144625|144495|144645.6|144515.6|144580.1|144437.6|4194
1626670800000|2021-07-19 05:00:00|144614.2|144484.2|144555.1|144425.1|144650.4|144499.9|144516.1|144386.1|4964
1626674400000|2021-07-19 06:00:00|144561.8|144431.8|144648.4|144558.4|144785.6|144680.9|144471|144371.2|8680
1626678000000|2021-07-19 07:00:00|144648.5|144558.5|144763.9|144673.9|145123.8|145033.8|144595.7|144505.7|10595
1626681600000|2021-07-19 08:00:00|144761.3|144671.3|144910.5|144820.5|145237.2|145147.2|144591|144501|10484
1626685200000|2021-07-19 09:00:00|144908.7|144818.7|144778.2|144688.2|145243.4|145153.4|144622.9|144532.9|9848
1626688800000|2021-07-19 10:00:00|144777.1|144687.1|144896|144806|144937.1|144847.1|144658.6|144568.6|9869
1626692400000|2021-07-19 11:00:00|144892.6|144802.6|144903.9|144813.9|145068.2|144978.2|144750.3|144660.3|9553
1626696000000|2021-07-19 12:00:00|144903.4|144813.4|144965.5|144875.5|145341.7|145251.7|144825.5|144735.5|10526
1626699600000|2021-07-19 13:00:00|144966.7|144876.7|145105.9|145015.9|145143.4|145053.4|144578.4|144488.4|9451
1626703200000|2021-07-19 14:00:00|145103.7|145013.7|145119.5|145029.5|145335.2|145245.2|144982.1|144892.1|10771
1626706800000|2021-07-19 15:00:00|145122.7|145032.7|145181.7|145091.7|145410.4|145320.4|145024.7|144934.7|10292
1626710400000|2021-07-19 16:00:00|145177.8|145087.8|145768.6|145678.6|146017.8|145927.8|145177.8|145087.8|10386
1626714000000|2021-07-19 17:00:00|145769.1|145679.1|145892|145802|146018|145928|145656.5|145566.5|10343
1626717600000|2021-07-19 18:00:00|145891.6|145801.6|146029.7|145939.7|146092.9|146002.9|145681.2|145591.2|9896
1626721200000|2021-07-19 19:00:00|146029.5|145939.5|145792.3|145702.3|146070|145980|145790.2|145700.2|9439
1626724800000|2021-07-19 20:00:00|145788.8|145698.8|145835.6|145550.7|145946.1|145856.1|145617|145436.1|6224
1626728400000|2021-07-19 21:00:00|145844.3|145581.6|145814.1|145505.1|146046.1|145737.1|145729.9|145420.9|1613
1626732000000|2021-07-19 22:00:00|145815|145506|145920.6|145611.6|145948.5|145639.5|145774.1|145465.1|3928
1626735600000|2021-07-19 23:00:00|145907.5|145598.5|145761.5|145527.6|145930.9|145635.3|145644.3|145471.9|6789
1626739200000|2021-07-20 00:00:00|145671.8|145541.8|145722.4|145592.4|145860.3|145684.7|145556.6|145439.8|8375
1626742800000|2021-07-20 01:00:00|145724.7|145594.7|145586.9|145496.9|145768.5|145615.5|145568.3|145467.4|5048
1626746400000|2021-07-20 02:00:00|145584.5|145494.5|145498.5|145408.5|145610.6|145510.7|145447.3|145357.3|4328
1626750000000|2021-07-20 03:00:00|145497.4|145407.4|145718.9|145484.6|145774.4|145644.4|145481|145391|6703
1626753600000|2021-07-20 04:00:00|145725.6|145482.8|145721.9|145591.9|146057|145796.7|145681.3|145467|6897
1626757200000|2021-07-20 05:00:00|145722|145592|145806.7|145716.7|145830.5|145740.5|145650.2|145560.2|8472
1626760800000|2021-07-20 06:00:00|145812.5|145722.5|145834|145744|146014.2|145924.2|145642|145552|9861
1626764400000|2021-07-20 07:00:00|145836.8|145746.8|145749.9|145659.9|145984.8|145894.8|145207.4|145117.4|11059
1626768000000|2021-07-20 08:00:00|145751.6|145661.6|145604.7|145514.7|145867.4|145777.4|145328.8|145238.8|10864
1626771600000|2021-07-20 09:00:00|145605.1|145515.1|145366.6|145276.6|145698.9|145608.9|145109.4|145019.4|10051
1626775200000|2021-07-20 10:00:00|145364.8|145274.8|145473.2|145383.2|145575.4|145485.4|145281.5|145191.5|10347
1626778800000|2021-07-20 11:00:00|145473|145383|145278.9|145188.9|145695.2|145605.2|145242.5|145152.5|10377
1626782400000|2021-07-20 12:00:00|145282.4|145192.4|145827.4|145737.4|146056|145966|145273.2|145183.2|10218
1626786000000|2021-07-20 13:00:00|145820.4|145730.4|146224|146134|146735.6|146645.6|145813.1|145723.1|9379
1626789600000|2021-07-20 14:00:00|146221.5|146131.5|146665.5|146575.5|146685.8|146595.8|146008|145918|9930
1626793200000|2021-07-20 15:00:00|146666.1|146576.1|146361.3|146271.3|146826.2|146736.2|146318.1|146228.1|10543
1626796800000|2021-07-20 16:00:00|146361.4|146271.4|146287.8|146197.8|146708.1|146618.1|146188.4|146098.4|9728
1626800400000|2021-07-20 17:00:00|146287|146197|146490|146400|146497|146407|146205.8|146115.8|9918
1626804000000|2021-07-20 18:00:00|146488.7|146398.7|146456.3|146366.3|146528.8|146438.8|146435.4|146345.4|9437
1626807600000|2021-07-20 19:00:00|146424.6|146334.6|146443.8|146353.8|146502.2|146412.2|146295|146205|8930
1626811200000|2021-07-20 20:00:00|146441.5|146351.5|146422.7|146113.7|146593|146394.2|146222.5|145913.5|7344
1626814800000|2021-07-20 21:00:00|146164.1|145855.1|146157.2|145848.2|146184.2|145875.2|146157.2|145848.2|11
1626818400000|2021-07-20 22:00:00|146204.5|145895.5|146348.3|146039.3|146456|146147|146088|145779|2375
1626822000000|2021-07-20 23:00:00|146356.4|146047.4|146460.7|146151.7|146561.9|146252.9|146254.3|145945.3|10432
1626825600000|2021-07-21 00:00:00|146440.4|146131.4|146480|146350|146522|146412.5|146366.7|146073.6|7282
1626829200000|2021-07-21 01:00:00|146479.9|146349.9|146693.1|146563.1|146725.9|146570.4|146417.6|146305.3|6347
1626832800000|2021-07-21 02:00:00|146696.1|146566.1|146827.9|146697.9|146841.3|146724.2|146652.5|146522.5|4635
1626836400000|2021-07-21 03:00:00|146826.9|146696.9|146830.2|146700.2|146886.2|146770.4|146775.6|146650.5|5409
1626840000000|2021-07-21 04:00:00|146830.3|146700.3|146864|146774|146888|146784.1|146809.7|146698.3|4348
1626843600000|2021-07-21 05:00:00|146864.2|146774.2|147008.5|146918.5|147013.5|146923.5|146832.8|146742.8|5404
1626847200000|2021-07-21 06:00:00|147008.8|146918.8|146937.6|146847.6|147377.8|147287.8|146930.6|146840.6|9104
1626850800000|2021-07-21 07:00:00|146937.7|146847.7|146976.7|146667.7|147410.8|147320.8|146826.4|146572.3|10328
1626854400000|2021-07-21 08:00:00|146997.5|146688.5|146841.4|146751.4|147420.3|147330.3|146727.3|146637.3|10377
1626858000000|2021-07-21 09:00:00|146840.9|146750.9|146663.1|146573.1|147022.4|146932.4|146617.2|146527.2|9405
1626861600000|2021-07-21 10:00:00|146662.3|146572.3|146810.6|146720.6|146875.3|146785.3|146534.4|146444.4|9089
1626865200000|2021-07-21 11:00:00|146809.4|146719.4|146710|146620|146896.5|146806.5|146630.7|146540.7|9132
1626868800000|2021-07-21 12:00:00|146708.9|146618.9|146999.1|146909.1|147214.6|147124.6|146708.9|146618.9|9232
1626872400000|2021-07-21 13:00:00|146998.8|146908.8|146462.4|146372.4|147131.5|147041.5|146333.6|146243.6|8788
1626876000000|2021-07-21 14:00:00|146459.7|146369.7|146553|146463|146707.4|146592.6|146377|146287|9334
1626879600000|2021-07-21 15:00:00|146548.8|146458.8|145868.3|145738.3|146700.2|146610.2|145520.5|145394.4|9731
1626883200000|2021-07-21 16:00:00|145868.4|145738.4|145827.3|145697.3|145925.1|145819|145516.7|145405.7|9577
1626886800000|2021-07-21 17:00:00|145827.6|145697.6|145581.3|145451.3|145842.5|145712.5|145449.4|145320.9|9500
1626890400000|2021-07-21 18:00:00|145582.6|145452.6|145744.3|145614.3|145765.3|145635.3|145566.1|145449.6|8060
1626894000000|2021-07-21 19:00:00|145744.8|145614.8|145641.8|145511.8|145769.8|145639.8|145535.2|145405.2|9770
1626897600000|2021-07-21 20:00:00|145642.6|145512.6|146275.1|145966.1|146276.5|145967.5|145593.1|145463.1|5552
1626901200000|2021-07-21 21:00:00|145957.5|145648.5|145570.5|145261.5|145957.5|145648.5|145560.5|145251.5|1036
1626904800000|2021-07-21 22:00:00|145569.4|145260.4|145743.5|145434.5|145910.1|145601.1|145569.4|145260.4|3176
1626908400000|2021-07-21 23:00:00|145765.9|145456.9|145884.7|145754.7|145970.9|145776|145682.6|145373.6|5036
1626912000000|2021-07-22 00:00:00|145885.4|145755.4|145886.2|145756.2|145925.6|145789.3|145841.6|145693.4|4009
1626915600000|2021-07-22 01:00:00|145886.5|145756.5|145881.4|145751.4|145971.4|145826.6|145813.2|145676.7|5449
1626919200000|2021-07-22 02:00:00|145876.5|145746.5|145893.8|145763.8|145940.6|145783.8|145805|145675|4940
1626922800000|2021-07-22 03:00:00|145894.4|145764.4|145852.7|145722.7|145912|145764.9|145822.5|145686.6|3872
1626926400000|2021-07-22 04:00:00|145859.2|145729.2|145890.4|145760.4|145940.5|145792.7|145824|145694|5366
1626930000000|2021-07-22 05:00:00|145888.5|145758.5|145832.1|145702.1|145892|145762|145780.6|145650.6|4963
1626933600000|2021-07-22 06:00:00|145849.4|145719.4|145629.8|145499.8|145956.3|145826.3|145428.3|145338.3|8393
1626937200000|2021-07-22 07:00:00|145632.9|145502.9|145558.2|145468.2|145632.9|145510.6|145149|145059|8789
1626940800000|2021-07-22 08:00:00|145560.6|145470.6|145429.9|145339.9|145744.1|145654.1|145335.9|145229.5|8603
1626944400000|2021-07-22 09:00:00|145429.2|145339.2|145452.1|145362.1|145635.9|145545.9|145253.4|145163.4|8036
1626948000000|2021-07-22 10:00:00|145452.3|145362.3|145633.4|145543.4|145684.2|145594.2|145280.2|145190.2|7722
1626951600000|2021-07-22 11:00:00|145632.5|145542.5|145605.4|145515.4|145753.1|145663.1|145426.4|145327.5|8643
1626955200000|2021-07-22 12:00:00|145607.4|145517.4|145758.8|145628.8|145910.6|145780.6|145420.3|145330.3|9482
1626958800000|2021-07-22 13:00:00|145760.3|145630.3|146706.5|146576.5|146752.1|146622.1|145576.4|145446.4|10463
1626962400000|2021-07-22 14:00:00|146704.3|146574.3|146857|146767|147136.1|147036.3|146616|146511.7|10253
1626966000000|2021-07-22 15:00:00|146858.4|146768.4|147359|147269|147667.4|147537.4|146734.7|146631.5|9157
1626969600000|2021-07-22 16:00:00|147355.3|147265.3|147124.2|147034.2|147457.6|147352.2|147119.8|147006.3|9210
1626973200000|2021-07-22 17:00:00|147099.3|147009.3|147075.6|146985.6|147280.3|147173.2|147022.8|146906.1|7929
1626976800000|2021-07-22 18:00:00|147071.7|146981.7|147039.7|146909.7|147200.7|147070.7|146984.2|146862.5|8288
1626980400000|2021-07-22 19:00:00|147042.2|146912.2|146931.4|146801.4|147070.9|146940.9|146865.8|146741.8|6704
1626984000000|2021-07-22 20:00:00|146934|146804|147059.3|146825.9|147191.4|147022.8|146927.5|146797.5|5566
1626987600000|2021-07-22 21:00:00|147114.8|146805.8|147308.5|146999.5|147442.6|147133.6|147066.2|146757.2|1696
1626991200000|2021-07-22 22:00:00|147334.5|147025.5|147225.2|146986.5|147334.5|147044.3|147050.1|146741.1|3297
1626994800000|2021-07-22 23:00:00|147228.5|146993.5|147167|147037|147270|147091.3|147155|146993.5|3415
1626998400000|2021-07-23 00:00:00|147169|147039|147110.2|146980.2|147238.2|147077.2|147078.6|146949|3506
1627002000000|2021-07-23 01:00:00|147111.9|146981.9|147094.6|146964.6|147174.2|147044.2|146936.4|146806.4|4367
1627005600000|2021-07-23 02:00:00|147087.3|146957.3|147255.9|147125.9|147297.4|147167.4|147087.3|146957.3|4271
1627009200000|2021-07-23 03:00:00|147258|147128|147257.2|147127.2|147281.3|147151.3|147169.5|147039.5|3430
1627012800000|2021-07-23 04:00:00|147258|147128|147279.5|147149.5|147293.2|147163.2|147190.6|147027|3787
1627016400000|2021-07-23 05:00:00|147284.7|147154.7|147409.1|147279.1|147415.9|147285.9|147170.2|147040.2|5368
1627020000000|2021-07-23 06:00:00|147406.3|147276.3|147121.7|147031.7|147532.7|147410.9|147110.6|147020.6|6819
1627023600000|2021-07-23 07:00:00|147121.3|147031.3|147719.5|147589.5|147862.2|147772.2|147111.5|147021.5|8924
1627027200000|2021-07-23 08:00:00|147719.1|147589.1|147718|147628|147821|147731|147566.6|147476.6|8059
1627030800000|2021-07-23 09:00:00|147717.4|147627.4|147744.9|147654.9|147897.3|147807.3|147554.3|147464.3|7438
1627034400000|2021-07-23 10:00:00|147744.8|147654.8|147914.4|147824.4|148015.4|147925.4|147680.6|147590.6|8565
1627038000000|2021-07-23 11:00:00|147911.7|147821.7|147843.8|147753.8|148003.8|147913.8|147721.4|147622.7|8525
1627041600000|2021-07-23 12:00:00|147847.1|147757.1|147374.3|147284.3|147863.3|147773.3|147371.1|147281.1|8150
1627045200000|2021-07-23 13:00:00|147375.6|147285.6|147533.9|147443.9|147593.7|147503.7|147216|147126|8903
1627048800000|2021-07-23 14:00:00|147534.6|147444.6|147982.5|147892.5|148035.3|147945.3|147522.9|147432.9|8700
1627052400000|2021-07-23 15:00:00|147983.1|147893.1|148283.5|148193.5|148296.3|148206.3|147848|147749.5|7919
1627056000000|2021-07-23 16:00:00|148284.3|148194.3|148418.5|148328.5|148532.7|148425.5|148257.8|148162.2|8021
1627059600000|2021-07-23 17:00:00|148418.7|148328.7|148633.3|148543.3|148682.3|148592.3|148390.1|148276.6|5585
1627063200000|2021-07-23 18:00:00|148634.9|148544.9|148582.1|148492.1|148634.9|148544.9|148458.6|148347.7|8181
1627066800000|2021-07-23 19:00:00|148580.7|148490.7|148478.4|148388.4|148621.1|148528.8|148458|148351.5|6556
1627070400000|2021-07-23 20:00:00|148478.3|148388.3|148676.1|148367.1|148769.5|148529.7|148477.1|148312.5|4636
1627243200000|2021-07-25 20:00:00|148606.5|148247.5|148417|148053|148606.5|148247.5|148310.6|147946.6|22
1627246800000|2021-07-25 21:00:00|148432|148068|148461.6|148152.6|148511.3|148200.6|148361.7|148021.1|2527
1627250400000|2021-07-25 22:00:00|148461.5|148152.5|148481.1|148172.1|148530.7|148221.7|148317.7|148008.7|6680
1627254000000|2021-07-25 23:00:00|148481|148172|148459.6|148150.6|148536.2|148350.1|148227.5|147976|9517
1627257600000|2021-07-26 00:00:00|148478.4|148169.4|148584.5|148454.5|148665.4|148535.4|148412.9|148151.6|6145
1627261200000|2021-07-26 01:00:00|148582.6|148452.6|148637.2|148507.2|148665.9|148535.9|148569.5|148439.5|4715
1627264800000|2021-07-26 02:00:00|148636.9|148506.9|148691.3|148561.3|148698.6|148568.6|148559|148429|4555
1627268400000|2021-07-26 03:00:00|148691.8|148561.8|148633|148503|148699.5|148569.5|148608.9|148499.6|5572
1627272000000|2021-07-26 04:00:00|148632.7|148502.7|148569.3|148439.3|148653.4|148537.4|148556.5|148426.5|5005
1627275600000|2021-07-26 05:00:00|148568.6|148438.6|148575.6|148445.6|148634.8|148513.4|148525|148400.5|6404
1627279200000|2021-07-26 06:00:00|148579.3|148449.3|149122.9|149032.9|149205|149115|148565.3|148435.3|9337
1627282800000|2021-07-26 07:00:00|149122|149032|149497.1|149407.1|149611.5|149510|148956|148859.6|9745
1627286400000|2021-07-26 08:00:00|149497.3|149407.3|149145.7|149055.7|150029.9|149899.9|149134.5|149044.5|10020
1627290000000|2021-07-26 09:00:00|149145.5|149055.5|148457.3|148367.3|149298.6|149184.7|148457.3|148367.3|9244
1627293600000|2021-07-26 10:00:00|148457.1|148367.1|148455.7|148365.7|148477.4|148387.4|148114|148024|9265
1627297200000|2021-07-26 11:00:00|148457.5|148367.5|148185|148095|148648|148558|148175.7|148085.7|9080
1627300800000|2021-07-26 12:00:00|148182.3|148092.3|148910.5|148820.5|149116|149002.9|148114.9|148024.9|9141
1627304400000|2021-07-26 13:00:00|148910.3|148820.3|148485.5|148355.5|148994.7|148904.7|148194.1|148090.3|8943
1627308000000|2021-07-26 14:00:00|148484.6|148354.6|148325.5|148235.5|148593.5|148488.7|148221|148131|10403
1627311600000|2021-07-26 15:00:00|148335.5|148245.5|147978.5|147888.5|148378.2|148271.2|147809.2|147719.2|8418
1627315200000|2021-07-26 16:00:00|147980.6|147890.6|147742.4|147652.4|147982.4|147892.4|147698.9|147608.9|7477
1627318800000|2021-07-26 17:00:00|147742.9|147652.9|147963.6|147873.6|147973.8|147883.8|147737.6|147640.9|6738
1627322400000|2021-07-26 18:00:00|147961.7|147871.7|148014|147924|148019.3|147924|147879.4|147780.7|7125
1627326000000|2021-07-26 19:00:00|148013.8|147923.8|147898.4|147768.4|148040.4|147950.4|147895.9|147768.4|5563
1627329600000|2021-07-26 20:00:00|147899.5|147769.5|148190.2|147881.2|148264.7|147955.7|147782.2|147661.2|4301
1627333200000|2021-07-26 21:00:00|148131.2|147822.2|148151.9|147842.9|148278.3|147969.3|148086.7|147777.7|1240
1627336800000|2021-07-26 22:00:00|148148.4|147839.4|147981.1|147672.1|148196.4|147887.4|147917.9|147619.1|3521
1627340400000|2021-07-26 23:00:00|147979.6|147670.6|147882.7|147752.7|147997.7|147774.2|147842.2|147612|3031
1627344000000|2021-07-27 00:00:00|147878.5|147748.5|147780.6|147650.6|147893|147763|147747|147617|3934
1627347600000|2021-07-27 01:00:00|147782.5|147652.5|147897.7|147767.7|147913.2|147783.2|147779.9|147649.9|5947
1627351200000|2021-07-27 02:00:00|147898.1|147768.1|147980.5|147780.1|148067.3|147937.3|147843|147713|5662
1627354800000|2021-07-27 03:00:00|147941|147811|147997.7|147783.5|148085.2|147923|147815.7|147685.7|5412
1627358400000|2021-07-27 04:00:00|147995|147780.3|148003.1|147873.1|148089.3|147959.3|147902.8|147728.9|4045
1627362000000|2021-07-27 05:00:00|147993.8|147863.8|148242.3|148112.3|148252.9|148122.9|147936.4|147806.4|8093
1627365600000|2021-07-27 06:00:00|148249.7|148119.7|148497.3|148407.3|148692.4|148582.6|148214.2|148098.3|8858
1627369200000|2021-07-27 07:00:00|148497.2|148407.2|149203.4|149113.4|149393.7|149289.4|148447.4|148336.1|10537
1627372800000|2021-07-27 08:00:00|149205.8|149115.8|148988.8|148898.8|149611.2|149521.2|148767.5|148677.5|9775
1627376400000|2021-07-27 09:00:00|148986.9|148896.9|148713.5|148623.5|149037.4|148947.4|148484.2|148394.2|9153
1627380000000|2021-07-27 10:00:00|148711.7|148621.7|148923.5|148833.5|149021.4|148931.4|148467.2|148377.2|11044
1627383600000|2021-07-27 11:00:00|148927.8|148837.8|148748.2|148658.2|149122.2|149011.9|148649.9|148533.7|9028
1627387200000|2021-07-27 12:00:00|148748.8|148658.8|148372.6|148242.6|148837|148658.8|148358.9|148235.2|8818
1627390800000|2021-07-27 13:00:00|148364.5|148234.5|148319.2|148189.2|148580.5|148472.4|147952.7|147835.7|9995
1627394400000|2021-07-27 14:00:00|148323.6|148193.6|148156.1|148066.1|148777.3|148687.3|148083.4|147993.4|10349
1627398000000|2021-07-27 15:00:00|148155.3|148065.3|148161.6|148071.6|148489.4|148359.4|148057|147927|10035
1627401600000|2021-07-27 16:00:00|148152.6|148062.6|148051.6|147961.6|148348.5|148258.5|147926.8|147827.2|9445
1627405200000|2021-07-27 17:00:00|148049.4|147959.4|147810.5|147720.5|148110.5|148004.1|147681.6|147591.6|9576
1627408800000|2021-07-27 18:00:00|147810.2|147720.2|147735.8|147645.8|147951.7|147861.7|147722.7|147618.8|7855
1627412400000|2021-07-27 19:00:00|147736.8|147646.8|147735.7|147645.7|148015.8|147900.8|147703.2|147603.3|7554
1627416000000|2021-07-27 20:00:00|147757.6|147627.6|148038.8|147729.8|148127.9|147887.2|147742.1|147627.6|5697
1627419600000|2021-07-27 21:00:00|148018.3|147709.3|148065.9|147756.9|148139.9|147830.9|147993|147684|1705
1627423200000|2021-07-27 22:00:00|148056.3|147747.3|148067.3|147758.3|148120.7|147811.7|148010.3|147701.3|2965
1627426800000|2021-07-27 23:00:00|148063.9|147754.9|147991.5|147861.5|148076.9|147882.8|147974.8|147742.2|2774
1627430400000|2021-07-28 00:00:00|147993.2|147863.2|148040.1|147910.1|148144.1|148014.1|147870.4|147740.4|4376
1627434000000|2021-07-28 01:00:00|148039.3|147909.3|147917.8|147787.8|148039.3|147909.3|147816.7|147686.7|5888
1627437600000|2021-07-28 02:00:00|147918.7|147788.7|147889.1|147759.1|148050.2|147920.2|147850.9|147720.9|6225
1627441200000|2021-07-28 03:00:00|147890.6|147760.6|147944.5|147814.5|147960.5|147830.5|147846.4|147716.4|5507
1627444800000|2021-07-28 04:00:00|147944.4|147814.4|147881.2|147751.2|147977.7|147847.7|147853.1|147740.9|3994
1627448400000|2021-07-28 05:00:00|147882.8|147752.8|147862.3|147732.3|148167.4|148037.4|147843.7|147713.7|6269
1627452000000|2021-07-28 06:00:00|147868.2|147738.2|148000.5|147910.5|148131.9|148028.7|147738.6|147630.5|7412
1627455600000|2021-07-28 07:00:00|147999.2|147909.2|148237.1|148147.1|148405.4|148315.4|147984.8|147875.5|9796
1627459200000|2021-07-28 08:00:00|148235.1|148145.1|147670.2|147580.2|148321.6|148231.6|147564.9|147474.9|9755
1627462800000|2021-07-28 09:00:00|147670.7|147580.7|147899|147809|147953.4|147843.4|147557.2|147467.2|8856
1627466400000|2021-07-28 10:00:00|147901|147811|147952|147862|148270|148180|147825.6|147735.6|8936
1627470000000|2021-07-28 11:00:00|147953.6|147863.6|147929.7|147839.7|148321|148231|147842.1|147752.1|9048
1627473600000|2021-07-28 12:00:00|147928.9|147838.9|148242.8|148152.8|148365.2|148275.2|147928.9|147838.9|8891
1627477200000|2021-07-28 13:00:00|148238.6|148148.6|148430.4|148340.4|148640.7|148550.7|147991.9|147881.8|9061
1627480800000|2021-07-28 14:00:00|148431.1|148341.1|148506.6|148416.6|148596.6|148506.6|148280.8|148190.8|9592
1627484400000|2021-07-28 15:00:00|148504.3|148414.3|148242.1|148152.1|148613.6|148523.6|148156|148066|9520
1627488000000|2021-07-28 16:00:00|148241.3|148151.3|148554.8|148464.8|148592.9|148502.9|148173.2|148083.2|9117
1627491600000|2021-07-28 17:00:00|148554.6|148464.6|148703.6|148413.2|148747.5|148501.1|148360|148270|8572
1627495200000|2021-07-28 18:00:00|148704.9|148413.5|147773.7|147643.7|148991.5|148846.9|147533.6|147415.2|11693
1627498800000|2021-07-28 19:00:00|147774.7|147644.7|147312.2|147182.2|147801.4|147674.6|147290.3|147167|9685
1627502400000|2021-07-28 20:00:00|147311.9|147181.9|147683.5|147374.5|147738|147429|147171.3|147065.9|6035
1627506000000|2021-07-28 21:00:00|147651.3|147342.3|147662|147353|147736.5|147427.5|147601.9|147292.9|838
1627509600000|2021-07-28 22:00:00|147656.1|147347.1|147673.7|147543.7|147774|147549.8|147566.4|147257.4|3669
1627513200000|2021-07-28 23:00:00|147710.2|147507.9|147405.2|147275.2|147710.2|147560.5|147361.8|147231.8|3388
1627516800000|2021-07-29 00:00:00|147405.8|147275.8|147488.1|147358.1|147528.5|147392|147281.1|147130.3|4896
1627520400000|2021-07-29 01:00:00|147507.2|147377.2|147602.9|147472.9|147627.1|147497.1|147449.5|147306.6|5946
1627524000000|2021-07-29 02:00:00|147597.6|147467.6|147593.8|147463.8|147719.2|147589.2|147484.5|147354.5|5796
1627527600000|2021-07-29 03:00:00|147594.1|147464.1|147505.9|147375.9|147686.3|147556.3|147426|147296|5424
1627531200000|2021-07-29 04:00:00|147505.5|147375.5|147436.7|147306.7|147574.8|147399.5|147415.1|147285.1|3899
1627534800000|2021-07-29 05:00:00|147437.9|147307.9|147236.4|147106.4|147521.1|147391.1|146995|146865|5885
1627538400000|2021-07-29 06:00:00|147240.3|147110.3|147239.1|147149.1|147319.9|147229.5|147009.5|146897.7|8661
1627542000000|2021-07-29 07:00:00|147259.7|147129.7|146761.8|146671.8|147281|147179.5|146685|146574|9824
1627545600000|2021-07-29 08:00:00|146735.5|146645.5|146553.8|146463.8|146824.8|146734.8|146352.2|146262.2|9229
1627549200000|2021-07-29 09:00:00|146552.7|146462.7|146510.7|146420.7|146708.6|146618.6|146469.8|146379.8|8242
1627552800000|2021-07-29 10:00:00|146510.5|146420.5|146323.2|146233.2|146522.7|146432.7|146285.3|146195.3|7782
1627556400000|2021-07-29 11:00:00|146322.9|146232.9|145895.7|145805.7|146361.7|146271.7|145822.8|145732.8|8372
1627560000000|2021-07-29 12:00:00|145898.6|145808.6|146185|146095|146187.4|146097.4|145716.3|145626.2|8977
1627563600000|2021-07-29 13:00:00|146188.8|146098.8|145904.5|145774.5|146265.1|146175.1|145891.8|145768.1|8687
1627567200000|2021-07-29 14:00:00|145906.6|145776.6|145664.3|145574.3|146276.6|146174.8|145617.2|145527.2|9768
1627570800000|2021-07-29 15:00:00|145670|145580|145649.8|145559.8|145783.6|145693.6|145512.4|145422.4|9910
1627574400000|2021-07-29 16:00:00|145650|145560|145550.7|145460.7|145657.5|145567.5|145545.3|145455.3|6943
1627578000000|2021-07-29 17:00:00|145550.8|145460.8|145474|145384|145600.1|145510.1|145348.5|145258.5|7806
1627581600000|2021-07-29 18:00:00|145473.4|145383.4|145416.8|145326.8|145601.5|145511.5|145358.2|145268.2|8385
1627585200000|2021-07-29 19:00:00|145415.7|145325.7|145520.8|145390.8|145623.5|145523.4|145397.8|145307.8|8222
1627588800000|2021-07-29 20:00:00|145523.9|145393.9|145697.7|145446.2|145808.8|145573|145460.7|145364.4|3783
1627592400000|2021-07-29 21:00:00|145699.4|145450.3|145902.3|145593.3|146005.2|145696.2|145639.6|145345.7|1711
1627596000000|2021-07-29 22:00:00|145987.7|145678.7|145862.5|145611.1|145987.7|145696.7|145792.7|145554.6|3548
1627599600000|2021-07-29 23:00:00|145862|145628.1|145583.1|145453.1|145886.8|145693|145471.3|145302.7|7238
1627603200000|2021-07-30 00:00:00|145583.4|145453.4|145749.4|145619.4|145783.7|145633.8|145524.8|145375.1|5335
1627606800000|2021-07-30 01:00:00|145749.3|145619.3|145785.6|145655.6|145811.4|145681.4|145707.2|145577.2|4691
1627610400000|2021-07-30 02:00:00|145786.1|145656.1|145775.8|145645.8|145806.5|145676.5|145706.4|145576.4|4788
1627614000000|2021-07-30 03:00:00|145775.3|145645.3|145755.8|145625.8|145798.6|145668.6|145707.4|145577.4|4514
1627617600000|2021-07-30 04:00:00|145762.9|145632.9|145721.8|145591.8|145805.4|145699.7|145718.6|145588.6|3668
1627621200000|2021-07-30 05:00:00|145722.6|145592.6|146248.4|146118.4|146313.7|146162.4|145705|145575|6337
1627624800000|2021-07-30 06:00:00|146233.5|146103.5|146176.8|146046.8|146305|146215|146061.7|145966.1|8513
1627628400000|2021-07-30 07:00:00|146177|146047|145721.1|145631.1|146282.7|146192.7|145718.6|145628.6|9340
1627632000000|2021-07-30 08:00:00|145729.5|145639.5|145591.9|145501.9|145789.6|145699.6|145386.1|145276.5|8378
1627635600000|2021-07-30 09:00:00|145592|145502|145881.9|145791.9|145884.6|145794.6|145277.7|145187.7|9201
1627639200000|2021-07-30 10:00:00|145884.6|145794.6|145695.5|145605.5|145958.6|145868.6|145569.5|145479.5|9821
1627642800000|2021-07-30 11:00:00|145695.7|145605.7|145703.1|145573.1|145757.5|145667.5|145441.7|145351.7|9479
1627646400000|2021-07-30 12:00:00|145702.8|145572.8|145892.7|145802.7|145953.2|145863.2|145477.9|145387.9|8692
1627650000000|2021-07-30 13:00:00|145893.1|145803.1|145923.4|145793.4|146135.6|146042.1|145764.7|145674.7|8567
1627653600000|2021-07-30 14:00:00|145925.3|145795.3|146378.9|146288.9|146633|146535.6|145726.9|145636.9|8251
1627657200000|2021-07-30 15:00:00|146376.9|146286.9|145966.1|145876.1|146382.7|146292.7|145869.6|145779.6|9397
1627660800000|2021-07-30 16:00:00|145966.9|145876.9|146062.1|145972.1|146160.9|146066.6|145867.9|145777.9|7330
1627664400000|2021-07-30 17:00:00|146062.6|145972.6|146407.5|146277.5|146427.9|146322.1|146035.3|145934.3|8799
1627668000000|2021-07-30 18:00:00|146407.2|146277.2|146340.3|146250.3|146513.7|146391.4|146295.1|146179.7|8569
1627671600000|2021-07-30 19:00:00|146346.6|146256.6|146606.4|146476.4|146606.4|146476.4|146274.6|146158.6|8277
1627675200000|2021-07-30 20:00:00|146609.5|146479.5|146217.2|145908.2|146811.1|146628.4|145879.6|145570.6|5598
1627848000000|2021-08-01 20:00:00|146071.3|145712.3|146071.3|145712.3|146071.3|145712.3|146071.3|145712.3|1
1627851600000|2021-08-01 21:00:00|146113.3|145749.3|146379.1|146070.1|146558.1|146199.9|146006.2|145642.2|823
1627855200000|2021-08-01 22:00:00|146365.6|146056.6|146441.3|146132.3|146547|146238|145861.5|145552.5|5503
1627858800000|2021-08-01 23:00:00|146447.2|146138.2|146273.2|145964.2|146552.8|146243.8|145942|145633|9820
1627862400000|2021-08-02 00:00:00|146273.4|145964.4|146143.5|146013.5|146322.8|146118.1|146081.3|145937.4|6979
1627866000000|2021-08-02 01:00:00|146134.4|146004.4|146292.3|146162.3|146568.9|146420.2|146081.4|145968.5|5459
1627869600000|2021-08-02 02:00:00|146292.5|146162.5|146226.8|146096.8|146470.5|146309.8|146198.5|146048.5|6463
1627873200000|2021-08-02 03:00:00|146214.2|146084.2|146237.5|146107.5|146340.8|146177.7|146157.5|145978.6|4337
1627876800000|2021-08-02 04:00:00|146236.9|146106.9|146255.8|146125.8|146270|146126.8|146190.7|146057.1|4220
1627880400000|2021-08-02 05:00:00|146254.9|146124.9|146215.8|146085.8|146382.5|146252.5|146184|146054|5860
1627884000000|2021-08-02 06:00:00|146221.3|146091.3|146312.5|146222.5|146571.7|146481.7|146215.5|146085.5|7850
1627887600000|2021-08-02 07:00:00|146312.6|146222.6|145207.8|145117.8|146333.2|146243.2|145162.1|145072.1|9011
1627891200000|2021-08-02 08:00:00|145208|145118|145170.8|145080.8|145374.2|145284.2|145008.3|144918.3|9445
1627894800000|2021-08-02 09:00:00|145170.9|145080.9|144350.9|144260.9|145251.4|145161.4|144278.6|144188.6|9295
1627898400000|2021-08-02 10:00:00|144351.8|144261.8|144380.4|144290.4|144458|144368|144176.7|144086.7|8519
1627902000000|2021-08-02 11:00:00|144380.2|144290.2|144096.2|144006.2|144488|144398|144068.2|143978.2|8631
1627905600000|2021-08-02 12:00:00|144099|144009|144333.9|144243.9|144380.4|144272.7|143786.8|143696.8|9022
1627909200000|2021-08-02 13:00:00|144329.3|144239.3|144206.1|144076.1|144427.6|144337.6|143840.6|143750.6|9710
1627912800000|2021-08-02 14:00:00|144204.4|144074.4|143879.9|143789.9|144210.4|144120.4|143845|143755|10291
1627916400000|2021-08-02 15:00:00|143878.7|143788.7|144130.2|144040.2|144130.2|144040.2|143845.2|143755.2|8487
1627920000000|2021-08-02 16:00:00|144129.4|144039.4|144203.6|144113.6|144365.6|144275.6|144035.6|143945.6|9021
1627923600000|2021-08-02 17:00:00|144201.9|144111.9|144462.6|144372.6|144512.2|144422.2|144199.5|144109.5|6289
1627927200000|2021-08-02 18:00:00|144463.2|144373.2|144554.5|144464.5|144591.5|144501.5|144369.6|144271.2|6095
1627930800000|2021-08-02 19:00:00|144555.2|144465.2|144522.6|144432.6|144793.4|144700.5|144519.5|144415.1|6963
1627934400000|2021-08-02 20:00:00|144525.3|144435.3|144793.3|144663.3|144852.1|144701|144519.1|144427.2|3805
1627938000000|2021-08-02 21:00:00|144716.7|144586.7|144715.8|144406.8|144845.3|144659.6|144642.5|144333.5|1269
1627941600000|2021-08-02 22:00:00|144738.7|144429.7|144748.5|144439.5|144774.1|144465.1|144619.7|144310.7|5602
1627945200000|2021-08-02 23:00:00|144764.8|144455.8|144748.2|144618.2|144801.4|144630.2|144699.6|144426|3267
1627948800000|2021-08-03 00:00:00|144745|144615|144604.7|144474.7|144751.4|144621.4|144561.6|144403|4630
1627952400000|2021-08-03 01:00:00|144606.1|144476.1|144539.6|144409.6|144710.1|144580.1|144512.1|144382.1|4965
1627956000000|2021-08-03 02:00:00|144540.2|144410.2|144552.8|144422.8|144623.2|144485.1|144512.2|144382.2|4476
1627959600000|2021-08-03 03:00:00|144553.6|144423.6|144532.6|144402.6|144592.7|144462.7|144442.7|144312|4671
1627963200000|2021-08-03 04:00:00|144525|144395|144434.8|144304.8|144547.2|144417.2|144410.9|144280.9|4912
1627966800000|2021-08-03 05:00:00|144435|144305|144315.7|144185.7|144439.2|144309.2|144222|144092|6018
1627970400000|2021-08-03 06:00:00|144317.6|144187.6|144431.5|144341.5|144613.1|144508.3|144188.1|144063|8039
1627974000000|2021-08-03 07:00:00|144429.6|144339.6|143861.3|143771.3|144458|144368|143761|143671|9391
1627977600000|2021-08-03 08:00:00|143854|143764|143558.9|143468.9|143880.3|143790.3|143085.3|142974.9|9012
1627981200000|2021-08-03 09:00:00|143557.8|143467.8|143637.5|143547.5|143726.7|143636.7|143553|143463|7917
1627984800000|2021-08-03 10:00:00|143640|143550|143740.1|143650.1|143769.3|143679.3|143569.8|143479.8|8313
1627988400000|2021-08-03 11:00:00|143734.4|143644.4|143742|143652|143785.4|143695.4|143559.1|143469.1|8141
1627992000000|2021-08-03 12:00:00|143742.3|143652.3|143682.3|143592.3|144140.9|144050.9|143676.2|143586.2|9566
1627995600000|2021-08-03 13:00:00|143678.4|143588.4|144155.6|144025.6|144169.4|144063.8|143612.7|143522.7|9923
1627999200000|2021-08-03 14:00:00|144156.3|144026.3|143521.5|143431.5|144159.8|144036.1|143365.7|143275.7|10533
1628002800000|2021-08-03 15:00:00|143519.5|143429.5|143167.5|143077.5|143624.6|143534.6|143118|143006.5|9128
1628006400000|2021-08-03 16:00:00|143169.1|143079.1|143314.2|143224.2|143388.4|143298.4|143151.5|143061.5|7603
1628010000000|2021-08-03 17:00:00|143314.7|143224.7|143407.1|143317.1|143427.5|143337.5|143283.7|143193.7|7102
1628013600000|2021-08-03 18:00:00|143405.4|143315.4|143313.4|143223.4|143421.4|143331.4|143276.8|143186.8|8274
1628017200000|2021-08-03 19:00:00|143314.1|143224.1|143012.4|142922.4|143316.2|143226.2|143003.8|142898|7661
1628020800000|2021-08-03 20:00:00|143011.7|142921.7|143246.2|143015.9|143337.4|143125|143009.1|142911.3|4834
1628024400000|2021-08-03 21:00:00|143332.6|143030.2|143305.4|142996.4|143409.2|143100.2|143243.1|142934.1|1283
1628028000000|2021-08-03 22:00:00|143282.9|142973.9|143398.3|143089.3|143428.7|143119.7|143282.9|142973.9|2586
1628031600000|2021-08-03 23:00:00|143403.8|143094.8|143232.3|143102.3|143424|143133.8|143161.8|142993.4|3505
1628035200000|2021-08-04 00:00:00|143230.5|143100.5|143270|143140|143311.4|143181.4|143164.4|143010.9|5185
1628038800000|2021-08-04 01:00:00|143269.1|143139.1|142964.3|142834.3|143271.3|143141.3|142949.5|142819.5|4793
1628042400000|2021-08-04 02:00:00|142965.1|142835.1|142965.5|142835.5|143051.5|142925.4|142895.1|142765.1|4863
1628046000000|2021-08-04 03:00:00|142964.3|142834.3|142977.6|142847.6|143097.2|142967.2|142863.9|142733.9|5249
1628049600000|2021-08-04 04:00:00|142979.3|142849.3|142970.6|142840.6|143043.4|142913.4|142892.9|142762.9|4492
1628053200000|2021-08-04 05:00:00|142970.5|142840.5|142942.8|142812.8|143052|142922|142810.5|142680.5|5923
1628056800000|2021-08-04 06:00:00|142944.6|142814.6|142663.5|142533.5|143042.6|142944.5|142420.4|142330.4|7829
1628060400000|2021-08-04 07:00:00|142668.2|142538.2|142286.8|142196.8|142928.7|142838.7|142286.8|142196.8|8928
1628064000000|2021-08-04 08:00:00|142288.2|142198.2|142613.2|142523.2|142784.9|142682.8|142282.6|142192.6|8625
1628067600000|2021-08-04 09:00:00|142606|142516|142879.4|142789.4|142931.4|142841.4|142503.5|142413.5|7979
1628071200000|2021-08-04 10:00:00|142879.2|142789.2|142708.4|142618.4|143002.2|142912.2|142610.6|142520.6|7899
1628074800000|2021-08-04 11:00:00|142708.5|142618.5|142804.9|142714.9|142899.7|142809.7|142592.7|142502.7|8016
1628078400000|2021-08-04 12:00:00|142806.8|142716.8|142485.1|142395.1|142814|142724|142410.4|142320.4|9779
1628082000000|2021-08-04 13:00:00|142487.6|142397.6|142699.6|142569.6|142762.3|142653|142295.1|142205.1|9365
1628085600000|2021-08-04 14:00:00|142699.3|142569.3|143779.6|143649.6|143982.6|143892.6|142672|142563|11142
1628089200000|2021-08-04 15:00:00|143768.8|143638.8|143966.2|143876.2|144222.3|144128.4|143617|143522.1|10024
1628092800000|2021-08-04 16:00:00|143966.3|143876.3|143854.1|143764.1|144050.5|143941.5|143803.9|143706.2|8502
1628096400000|2021-08-04 17:00:00|143853.3|143763.3|143516.6|143386.6|143853.3|143763.3|143401|143302.8|8195
1628100000000|2021-08-04 18:00:00|143517.6|143387.6|143610.7|143480.7|143664.5|143537.2|143377.1|143269.7|7718
1628103600000|2021-08-04 19:00:00|143606.1|143476.1|143791.5|143661.5|143837.1|143717.3|143587.9|143457.9|8353
1628107200000|2021-08-04 20:00:00|143796.3|143666.3|143954.9|143645.9|144136.1|143905.4|143727.6|143549|5289
1628110800000|2021-08-04 21:00:00|144047.6|143738.6|143998.5|143689.5|144047.6|143738.6|143680.3|143371.3|25
1628114400000|2021-08-04 22:00:00|143832|143523|143632|143323|143878.7|143569.7|143616.5|143307.5|7486
1628118000000|2021-08-04 23:00:00|143665.9|143356.9|143683.8|143553.8|143962.8|143653.8|143565.3|143320.2|5007
1628121600000|2021-08-05 00:00:00|143681.5|143551.5|143744.9|143614.9|143811.9|143681.9|143586.9|143456.9|3523
1628125200000|2021-08-05 01:00:00|143743.4|143613.4|143777.9|143647.9|143867.5|143737.5|143721.9|143591.9|4417
1628128800000|2021-08-05 02:00:00|143786.3|143656.3|143713.1|143583.1|143862.8|143732.8|143702|143572|3852
1628132400000|2021-08-05 03:00:00|143700.9|143570.9|143658.9|143528.9|143716.5|143586.5|143635.6|143505.6|4292
1628136000000|2021-08-05 04:00:00|143658.1|143528.1|143641.6|143511.6|143671.9|143541.9|143605.4|143498.5|4262
1628139600000|2021-08-05 05:00:00|143642.7|143512.7|143597.5|143467.5|143650.3|143528.1|143560.2|143453.7|4938
1628143200000|2021-08-05 06:00:00|143596.1|143466.1|144257.9|144167.9|144488.5|144376.3|143572.4|143466.1|8295
1628146800000|2021-08-05 07:00:00|144258.3|144168.3|143672.3|143582.3|144258.3|144168.3|143612.6|143503.2|9917
1628150400000|2021-08-05 08:00:00|143673.5|143583.5|143834.1|143744.1|144083.5|143993.5|143653.6|143563.6|9572
1628154000000|2021-08-05 09:00:00|143829.8|143739.8|143893.4|143803.4|144063.2|143973.2|143691.7|143601.7|8837
1628157600000|2021-08-05 10:00:00|143885.4|143795.4|143739.3|143649.3|143973.6|143883.6|143698|143608|8095
1628161200000|2021-08-05 11:00:00|143740.2|143650.2|143630.6|143540.6|143817|143727|143399.8|143291.1|8955
1628164800000|2021-08-05 12:00:00|143652.2|143522.2|144116.1|144026.1|144155|144044.1|143596.2|143482.5|9326
1628168400000|2021-08-05 13:00:00|144115|144025|144053.7|143963.7|144279.2|144189.2|143853.6|143739.7|9998
1628172000000|2021-08-05 14:00:00|144053.8|143963.8|143857.4|143767.4|144185.4|144095.4|143503.3|143394.5|10175
1628175600000|2021-08-05 15:00:00|143857.6|143767.6|143715.4|143625.4|143863.5|143773.5|143586.5|143492.6|8828
1628179200000|2021-08-05 16:00:00|143715.8|143625.8|143881.6|143791.6|143918.1|143818.4|143697.8|143607.8|7864
1628182800000|2021-08-05 17:00:00|143882.3|143792.3|143784.3|143654.3|143981.4|143891.4|143761.6|143648|7521
1628186400000|2021-08-05 18:00:00|143788.1|143658.1|143886.7|143796.7|144000.6|143910.6|143738.5|143634.4|7011
1628190000000|2021-08-05 19:00:00|143891.5|143801.5|145135.3|144894.1|147636.8|147327.8|143827.2|143710.7|8824
1628193600000|2021-08-05 20:00:00|145133.2|144893.9|145316.4|145007.4|145606.1|145409.9|144889.3|144715.3|4893
1628197200000|2021-08-05 21:00:00|145229.5|144920.5|145360.9|145076.6|145669.8|145360.8|145229.5|144920.5|1389
1628200800000|2021-08-05 22:00:00|145343.4|145122.8|145328.7|145019.7|145506.6|145197.6|145228|144921|3689
1628204400000|2021-08-05 23:00:00|145316.8|145007.8|145264|144955|145534.8|145225.8|145216.8|144908.5|8207
1628208000000|2021-08-06 00:00:00|145259.3|144950.3|145408.9|145105.2|145442|145186.8|145038.7|144782.9|7242
1628211600000|2021-08-06 01:00:00|145402.5|145103.8|145476.9|145167.9|145506.4|145283.1|145262.9|145051.3|6848
1628215200000|2021-08-06 02:00:00|145473|145164|145508.5|145232.8|145683.1|145406.9|145401|145149.9|5181
1628218800000|2021-08-06 03:00:00|145486.4|145233.7|145334.9|145055.2|145516.7|145233.7|145210.7|144963.6|4682
1628222400000|2021-08-06 04:00:00|145333.5|145058.9|145302|145172|145396.3|145221.8|145227.3|145022.4|4233
1628226000000|2021-08-06 05:00:00|145300.4|145170.4|145155.4|145025.4|145479|145335.1|145027.7|144897.7|5610
1628229600000|2021-08-06 06:00:00|145154.8|145024.8|144608.2|144518.2|145207.6|145077.6|144578.3|144478.5|7609
1628233200000|2021-08-06 07:00:00|144635.5|144505.5|145130.1|145000.1|145208.3|145098.4|144606.1|144491.6|8636
1628236800000|2021-08-06 08:00:00|145129.8|144999.8|145392|145302|145737.1|145647.1|145129.4|144999.4|8308
1628240400000|2021-08-06 09:00:00|145393.2|145303.2|145526.3|145436.3|145575.1|145485.1|145228.3|145114.8|8181
1628244000000|2021-08-06 10:00:00|145527.7|145437.7|145171.1|145081.1|145554.4|145464.4|144992.7|144870.3|8005
1628247600000|2021-08-06 11:00:00|145170.3|145080.3|144890|144800|145258.4|145168.4|144709.5|144604.6|7835
1628251200000|2021-08-06 12:00:00|144888.7|144798.7|145355.3|145225.3|145762.7|145632.7|144615.3|144485.3|10245
1628254800000|2021-08-06 13:00:00|145354.7|145224.7|145387.4|145297.4|145556.7|145426.7|144844.1|144714.1|10955
1628258400000|2021-08-06 14:00:00|145382.2|145292.2|146789.7|146699.7|147033.2|146943.2|145352.2|145257.3|10600
1628262000000|2021-08-06 15:00:00|146783.8|146693.8|146355.5|146265.5|146826.1|146723.5|146132.4|146042.4|9556
1628265600000|2021-08-06 16:00:00|146352.9|146262.9|146536.7|146446.7|146600.9|146477.4|146322|146230.5|7991
1628269200000|2021-08-06 17:00:00|146536.6|146446.6|146447|146317|146648.9|146539.3|146404|146276.8|6541
1628272800000|2021-08-06 18:00:00|146447.3|146317.3|146583.6|146453.6|146787.4|146657.4|146372.4|146255.6|7167
1628276400000|2021-08-06 19:00:00|146580.6|146450.6|146461.5|146331.5|146717.4|146587.4|146422.8|146306.4|7567
1628280000000|2021-08-06 20:00:00|146459.5|146329.5|146495.5|146186.5|146567.7|146354.8|146291.8|146078.9|3038
1628452800000|2021-08-08 20:00:00|146523.5|146214.5|146523.5|146214.5|146523.5|146214.5|146523.5|146214.5|1
1628456400000|2021-08-08 21:00:00|146486.3|146172.3|146632.8|146318.8|146656|146342|146398.8|146084.8|740
1628460000000|2021-08-08 22:00:00|146632.7|146318.7|146416.9|146286.9|146647|146333|146200.4|145891.4|7812
1628463600000|2021-08-08 23:00:00|146415.8|146285.8|146793.6|146589.6|146823.7|146693.7|146315|146058.3|8288
1628467200000|2021-08-09 00:00:00|146758.5|146628.5|146915.7|146785.7|147014.5|146884.5|146737.4|146563.2|4127
1628470800000|2021-08-09 01:00:00|146915.2|146785.2|146742.9|146612.9|146945.5|146799.6|146673.5|146512|4771
1628474400000|2021-08-09 02:00:00|146741.1|146611.1|146675.6|146545.6|146756.1|146626.1|146639|146509|4166
1628478000000|2021-08-09 03:00:00|146675.9|146545.9|146686.3|146556.3|146722.4|146592.4|146652|146522|3521
1628481600000|2021-08-09 04:00:00|146686.8|146556.8|146657.9|146527.9|146714.3|146584.3|146651.5|146521.5|4743
1628485200000|2021-08-09 05:00:00|146658.3|146528.3|146650.6|146520.6|146699.7|146569.7|146621.7|146491.7|5810
1628488800000|2021-08-09 06:00:00|146648.7|146518.7|146748.2|146658.2|146911.4|146801.1|146618.8|146493.9|8387
1628492400000|2021-08-09 07:00:00|146746.2|146656.2|146526.6|146436.6|146773.7|146668.9|146255.6|146162|8764
1628496000000|2021-08-09 08:00:00|146525|146435|146228.3|146138.3|146655|146565|146160.3|146070.3|7582
1628499600000|2021-08-09 09:00:00|146229|146139|146094.2|146004.2|146344.3|146254.3|146012|145905.8|9202
1628503200000|2021-08-09 10:00:00|146093.8|146003.8|146265.6|146175.6|146328.1|146238.1|146028.4|145938.4|8063
1628506800000|2021-08-09 11:00:00|146268|146178|146021.2|145931.2|146274|146184|145802.2|145712.2|8879
1628510400000|2021-08-09 12:00:00|146020.3|145930.3|146398|146308|146473.1|146369.7|146020.2|145929.9|7926
1628514000000|2021-08-09 13:00:00|146396|146306|146593.5|146463.5|146616.8|146504.4|146130.8|146027.9|9222
1628517600000|2021-08-09 14:00:00|146588.2|146458.2|147767|147637|147839.3|147730.2|146553.9|146432.2|9455
1628521200000|2021-08-09 15:00:00|147769.1|147639.1|147464.1|147374.1|147796.4|147686.6|147340.7|147229.2|8240
1628524800000|2021-08-09 16:00:00|147463.9|147373.9|147405.3|147315.3|147641.9|147533|147398.5|147308.5|7528
1628528400000|2021-08-09 17:00:00|147405.5|147315.5|147518|147388|147629.5|147533.7|147397.9|147291.1|8324
1628532000000|2021-08-09 18:00:00|147517.8|147387.8|147637.8|147507.8|147637.8|147526.1|147376.2|147257.6|8498
1628535600000|2021-08-09 19:00:00|147647.3|147557.3|147885|147755|147894.9|147764.9|147627.6|147497.6|8409
1628539200000|2021-08-09 20:00:00|147891.1|147761.1|147949.2|147659.7|148019.6|147888.5|147839.7|147632.9|4637
1628542800000|2021-08-09 21:00:00|147932.6|147623.6|147901.1|147592.1|148035.9|147726.9|147815.4|147506.4|1792
1628546400000|2021-08-09 22:00:00|147902.8|147593.8|148405.1|147905.1|148649|148340|147766.1|147457.1|3090
1628550000000|2021-08-09 23:00:00|148421.7|147921.7|147908.1|147778.1|148497.4|147997.4|147891.9|147690.6|3643
1628553600000|2021-08-10 00:00:00|147900.1|147770.1|147802.8|147672.8|147925.6|147795.6|147794.4|147664.4|4234
1628557200000|2021-08-10 01:00:00|147807.1|147677.1|147801.9|147671.9|147838.4|147708.4|147599.9|147469.9|4917
1628560800000|2021-08-10 02:00:00|147805.4|147675.4|147665.1|147535.1|147829.8|147699.8|147617.5|147487.5|5434
1628564400000|2021-08-10 03:00:00|147670.1|147540.1|147901.5|147771.5|148035.7|147867.9|147670.1|147528|6257
1628568000000|2021-08-10 04:00:00|147900.8|147770.8|147949.3|147819.3|147991|147861|147852.7|147722.7|5997
1628571600000|2021-08-10 05:00:00|147949.7|147819.7|147539.5|147409.5|147956.9|147826.9|147498.6|147368.6|8024
1628575200000|2021-08-10 06:00:00|147536.8|147406.8|147714.8|147624.8|147905.5|147783.4|147353.4|147263.4|8717
1628578800000|2021-08-10 07:00:00|147710.8|147620.8|148011.3|147921.3|148039.6|147949.6|147491.3|147382.7|9039
1628582400000|2021-08-10 08:00:00|148010.8|147920.8|148211.6|148121.6|148595.7|148505.7|147957.5|147867.1|8703
1628586000000|2021-08-10 09:00:00|148213|148123|148183.3|148053.3|148477.7|148387.7|148083.6|147985.1|8831
1628589600000|2021-08-10 10:00:00|148184.5|148054.5|148416|148286|148545.7|148435.2|148164.2|148042|8328
1628593200000|2021-08-10 11:00:00|148414.3|148284.3|147886.7|147796.7|148436.4|148337.9|147805|147715|8265
1628596800000|2021-08-10 12:00:00|147887.2|147797.2|148202.6|148112.6|148294.3|148204.3|147806.2|147679|8852
1628600400000|2021-08-10 13:00:00|148199.8|148109.8|148222.5|148132.5|148462.7|148372.7|148092.2|147992.7|9095
1628604000000|2021-08-10 14:00:00|148225.2|148135.2|148207.4|148117.4|148452.6|148362.6|148001.1|147911.1|10213
1628607600000|2021-08-10 15:00:00|148207.9|148117.9|148105.2|148015.2|148372.7|148282.7|147973.7|147876.5|8685
1628611200000|2021-08-10 16:00:00|148101|148011|148168|148078|148278.9|148160.6|147985|147895|7689
1628614800000|2021-08-10 17:00:00|148162.4|148072.4|148178.6|148088.6|148404.7|148314.7|148138.6|148048.6|8376
1628618400000|2021-08-10 18:00:00|148177.4|148087.4|148266|148136|148377.4|148253.6|148170.6|148080.6|7673
1628622000000|2021-08-10 19:00:00|148268|148138|148060.6|147930.6|148285|148161.5|148059.5|147929.5|6388
1628625600000|2021-08-10 20:00:00|148062.1|147932.1|148075.9|147945.9|148181.5|147974.9|148019.3|147832.7|4057
1628629200000|2021-08-10 21:00:00|148280.7|147980.7|148027.9|147727.9|148359|148059|148013.2|147713.2|525
1628632800000|2021-08-10 22:00:00|147898.5|147598.5|147968.4|147668.4|148069.1|147769.1|147825.5|147525.5|2748
1628636400000|2021-08-10 23:00:00|147969.6|147669.6|148078.2|147948.2|148151.4|147973.7|147960|147668.7|4430
1628640000000|2021-08-11 00:00:00|148095.7|147965.7|148325.7|148195.7|148399.2|148236.3|148079.4|147949.4|3296
1628643600000|2021-08-11 01:00:00|148325.1|148195.1|148289|148159|148423.5|148233.3|148226.6|148074.4|4047
1628647200000|2021-08-11 02:00:00|148288.8|148158.8|148289.7|148159.7|148377.5|148212.5|148204.6|148057.4|4279
1628650800000|2021-08-11 03:00:00|148289.4|148159.4|148244|148114|148370.5|148180|148228.4|148064.8|5138
1628654400000|2021-08-11 04:00:00|148241.8|148111.8|148296|148166|148375.1|148190.9|148207.6|148044.7|4137
1628658000000|2021-08-11 05:00:00|148295.2|148165.2|148268|148138|148304.3|148174.3|148179|148049|4652
1628661600000|2021-08-11 06:00:00|148268.2|148138.2|148489.8|148399.8|148680.2|148550.2|148262.5|148132.5|6264
1628665200000|2021-08-11 07:00:00|148489.5|148399.5|148504.7|148414.7|149124.8|149021|148372.8|148282.8|8226
1628668800000|2021-08-11 08:00:00|148504.4|148414.4|148411.5|148321.5|148625.1|148523.6|148326.8|148222|7941
1628672400000|2021-08-11 09:00:00|148411.6|148321.6|148247.9|148157.9|148424.5|148325.6|148104|148014|7385
1628676000000|2021-08-11 10:00:00|148248.1|148158.1|147733.6|147643.6|148408.9|148307.7|147653|147563|7104
1628679600000|2021-08-11 11:00:00|147733.9|147643.9|147968.7|147878.7|148045.1|147955.1|147729.6|147639.6|7883
1628683200000|2021-08-11 12:00:00|147968.2|147878.2|146868.1|146738.1|148173.8|147969.5|146232.5|146102.5|9845
1628686800000|2021-08-11 13:00:00|146872.7|146742.7|147131.1|147041.1|147397.2|147291.9|146587.9|146497.9|10663
1628690400000|2021-08-11 14:00:00|147134.2|147044.2|147035.6|146945.6|147397.9|147284.5|146917.6|146827.6|9646
1628694000000|2021-08-11 15:00:00|147034.3|146944.3|146711.6|146621.6|147186.1|147096.1|146641.3|146545.5|9233
1628697600000|2021-08-11 16:00:00|146711.8|146621.8|146490.1|146400.1|146867|146777|146483|146393|5797
1628701200000|2021-08-11 17:00:00|146490.3|146400.3|146552.5|146422.5|146552.5|146444.2|146285.9|146171.1|7922
1628704800000|2021-08-11 18:00:00|146546.1|146416.1|146588.2|146498.2|146659.8|146530.1|146428|146323.5|6511
1628708400000|2021-08-11 19:00:00|146587.2|146497.2|146448.4|146318.4|146610.5|146497.4|146427.9|146306.3|5885
1628712000000|2021-08-11 20:00:00|146444.9|146314.9|146772.2|146472.2|146802.5|146668.4|146443.8|146313.8|3882
1628715600000|2021-08-11 21:00:00|146805.1|146505.1|146646.2|146346.2|146819.7|146519.7|146374|146074|1698
1628719200000|2021-08-11 22:00:00|146639.3|146339.3|146633.6|146333.6|146712.2|146412.2|146444.1|146144.1|3842
1628722800000|2021-08-11 23:00:00|146674.8|146374.8|146651.4|146351.4|146722.4|146422.4|146569.1|146269.1|5883
1628726400000|2021-08-12 00:00:00|146696.4|146396.4|146580.9|146280.9|146851.1|146551.7|146492|146192.6|7027
1628730000000|2021-08-12 01:00:00|146582.3|146282.3|146712.8|146412.8|146879.9|146579.9|146456.9|146156.9|5407
1628733600000|2021-08-12 02:00:00|146724.3|146424.3|146808|146508|146908.7|146608.7|146587.5|146309.6|6786
1628737200000|2021-08-12 03:00:00|146809.7|146509.7|146734.2|146434.2|146834.3|146534.3|146679.5|146393.2|4656
1628740800000|2021-08-12 04:00:00|146733.9|146433.9|146702.2|146423.7|146748.8|146454.3|146626.6|146369|3260
1628744400000|2021-08-12 05:00:00|146700.7|146424.4|146569.2|146439.2|146726.5|146551.9|146543.5|146402.6|5840
1628748000000|2021-08-12 06:00:00|146567.4|146437.4|146907.7|146777.7|146973|146843|146536.7|146406.7|7334
1628751600000|2021-08-12 07:00:00|146908|146778|146715.1|146625.1|147529.2|147419.1|146697.3|146587.7|7864
1628755200000|2021-08-12 08:00:00|146714.2|146624.2|146530.7|146440.7|147033.9|146935.6|146530.7|146421.3|7475
1628758800000|2021-08-12 09:00:00|146530.9|146440.9|147084.9|146994.9|147104.5|147006.8|146424.5|146322.8|7130
1628762400000|2021-08-12 10:00:00|147084.7|146994.7|146938|146848|147150.8|147055.9|146797.4|146707.4|7442
1628766000000|2021-08-12 11:00:00|146938.4|146848.4|147161.7|147071.7|147239.4|147139.2|146859.2|146769.2|7957
1628769600000|2021-08-12 12:00:00|147161.1|147071.1|147326.4|147236.4|147491|147375.2|147139.7|147049.7|8327
1628773200000|2021-08-12 13:00:00|147328.8|147238.8|147692.4|147602.4|147940.1|147850.1|147308.5|147217.1|8765
1628776800000|2021-08-12 14:00:00|147692.3|147602.3|147949.8|147859.8|148115.2|148017.6|147588.5|147494.6|8927
1628780400000|2021-08-12 15:00:00|147948.4|147858.4|147849.4|147759.4|147996.4|147906.4|147667.9|147577.9|7643
1628784000000|2021-08-12 16:00:00|147843.7|147753.7|147654.6|147524.6|147843.7|147753.7|147509.9|147419.9|7669
1628787600000|2021-08-12 17:00:00|147655.8|147525.8|147770.5|147640.5|147834.9|147721.5|147559.8|147431.9|7783
1628791200000|2021-08-12 18:00:00|147770.8|147640.8|148013.4|147883.4|148023.6|147903.5|147765.8|147635.8|7672
1628794800000|2021-08-12 19:00:00|148014.1|147884.1|147878.6|147748.6|148014.1|147891.4|147781.7|147651.7|7216
1628798400000|2021-08-12 20:00:00|147876.7|147746.7|147953.2|147653.2|148103.4|147931|147836.5|147640.7|3392
1628802000000|2021-08-12 21:00:00|147943|147643|147861.4|147561.4|148125.3|147825.3|147726.4|147426.4|1940
1628805600000|2021-08-12 22:00:00|147863|147563|147913.3|147627.3|148023.7|147723.7|147845.7|147545.7|2622
1628809200000|2021-08-12 23:00:00|147928.5|147636.2|147864.2|147734.2|147939.9|147761.7|147807.5|147624.7|2203
1628812800000|2021-08-13 00:00:00|147871.2|147741.2|147962.5|147832.5|147997.6|147866.5|147833.2|147647.8|4885
1628816400000|2021-08-13 01:00:00|147964.8|147834.8|147893.5|147763.5|148008.3|147873.8|147851.6|147672.3|6427
1628820000000|2021-08-13 02:00:00|147892.3|147762.3|147979.6|147771|147998.8|147859.3|147855.4|147676.6|6658
1628823600000|2021-08-13 03:00:00|147980.2|147767.9|147870.2|147740.2|147989.8|147851.4|147830.9|147679.1|5031
1628827200000|2021-08-13 04:00:00|147874.4|147744.4|147973.2|147843.2|147989.8|147859.8|147857.2|147727.2|7236
1628830800000|2021-08-13 05:00:00|147973|147843|148133.5|148003.5|148146.7|148024.4|147963.6|147833.6|4363
1628834400000|2021-08-13 06:00:00|148133.9|148003.9|148083.9|147993.9|148240.5|148136.3|148047.8|147917.8|6551
1628838000000|2021-08-13 07:00:00|148082.4|147992.4|148159.4|148069.4|148237.3|148147.3|147965.3|147862.9|7470
1628841600000|2021-08-13 08:00:00|148160.1|148070.1|148512.2|148422.2|148825.9|148718.3|148155|148065|8205
1628845200000|2021-08-13 09:00:00|148511.4|148421.4|148611.4|148521.4|148732|148627.9|148384.1|148294.1|7997
1628848800000|2021-08-13 10:00:00|148610|148520|148378.8|148288.8|148618.4|148528.4|148228|148138|7291
1628852400000|2021-08-13 11:00:00|148378.3|148288.3|148350.8|148260.8|148611.3|148521.3|148189.8|148099.8|7747
1628856000000|2021-08-13 12:00:00|148352.7|148262.7|148011.9|147921.9|148445.6|148355.6|147755.3|147658.4|8298
1628859600000|2021-08-13 13:00:00|148011.4|147921.4|148116.3|147986.3|148187.7|148097.7|147679.1|147589.1|9400
1628863200000|2021-08-13 14:00:00|148111.9|147981.9|147239.6|147149.6|148112.7|147998.6|147191.1|147101.1|9954
1628866800000|2021-08-13 15:00:00|147240.7|147150.7|147337.9|147207.9|147352.5|147255.2|146909.4|146819.4|9004
1628870400000|2021-08-13 16:00:00|147333.1|147203.1|147286.2|147196.2|147408.5|147294.3|147052.4|146953.7|7518
1628874000000|2021-08-13 17:00:00|147282.4|147192.4|147404.5|147274.5|147490.5|147386.2|147093|146981.1|7331
1628877600000|2021-08-13 18:00:00|147400.1|147270.1|147042.2|146912.2|147512.7|147382.7|147015.5|146885.5|7896
1628881200000|2021-08-13 19:00:00|147039.7|146909.7|147033.2|146903.2|147319.8|147199.6|147008.3|146878.3|6301
1628884800000|2021-08-13 20:00:00|147032.8|146902.8|147454.3|147154.3|147564|147264|147025.7|146895.7|3747
1629057600000|2021-08-15 20:00:00|147572|147272|147377.2|147022.2|147597|147272|147331.8|146976.8|16
1629061200000|2021-08-15 21:00:00|147385|147030|147276.7|146926.7|147392|147037|147234.5|146879.5|641
1629064800000|2021-08-15 22:00:00|147274|146924|147392.2|147092.2|147690.3|147340.3|147236|146886|5771
1629068400000|2021-08-15 23:00:00|147370.5|147070.5|147224.1|146929.4|147529.6|147296|147146|146912.5|8253
1629072000000|2021-08-16 00:00:00|147224.9|146924.9|147533.7|147403.7|147542.5|147412.5|147097|146886.2|6976
1629075600000|2021-08-16 01:00:00|147533.6|147403.6|147446.6|147316.6|147546|147429.7|147434.9|147304.9|3639
1629079200000|2021-08-16 02:00:00|147446.8|147316.8|147569|147439|147731.5|147546.5|147370.4|147240.4|5734
1629082800000|2021-08-16 03:00:00|147614.6|147399.2|147572.2|147329.6|147679|147463.3|147450.3|147287.9|4507
1629086400000|2021-08-16 04:00:00|147575.8|147329.4|147378.5|147248.5|147722.7|147538|147367.4|147192.3|6494
1629090000000|2021-08-16 05:00:00|147373.9|147243.9|147713.6|147583.6|147806.4|147676.4|147355.7|147207.5|5867
1629093600000|2021-08-16 06:00:00|147714.6|147584.6|147634.8|147504.8|147940.5|147819|147330.2|147200.2|8210
1629097200000|2021-08-16 07:00:00|147635.8|147505.8|147463.9|147373.9|147822.7|147732.7|147306.7|147216.7|10346
1629100800000|2021-08-16 08:00:00|147464.4|147374.4|147160.4|147070.4|147678.6|147588.6|147125.2|147035.2|10049
1629104400000|2021-08-16 09:00:00|147160.2|147070.2|147354|147264|147572.4|147481.5|147004.2|146914.2|10013
1629108000000|2021-08-16 10:00:00|147352.1|147262.1|147519.3|147429.3|147676.1|147586.1|147265|147175|9655
1629111600000|2021-08-16 11:00:00|147516.8|147426.8|147858.5|147768.5|147935.6|147830.5|147376.5|147286.5|8482
1629115200000|2021-08-16 12:00:00|147857.3|147767.3|147475.3|147385.3|147927.5|147837.5|147416|147326|9299
1629118800000|2021-08-16 13:00:00|147474.9|147384.9|147979.4|147889.4|148085.8|147995.8|147361|147271|10490
1629122400000|2021-08-16 14:00:00|147979.7|147889.7|147874.7|147784.7|148031.1|147941.1|147557.3|147467.3|10488
1629126000000|2021-08-16 15:00:00|147875.2|147785.2|147971.5|147881.5|148033.4|147938.4|147602.6|147512.6|8830
1629129600000|2021-08-16 16:00:00|147971.2|147881.2|148249|148159|148366|148241.4|147915.4|147825.4|8362
1629133200000|2021-08-16 17:00:00|148249.1|148159.1|148403.7|148313.7|148504.6|148394.8|148224.6|148134.6|8177
1629136800000|2021-08-16 18:00:00|148410.3|148320.3|148425.7|148335.7|148681.9|148591.9|148380.3|148271.5|7545
1629140400000|2021-08-16 19:00:00|148422.7|148332.7|148325|148195|148629.3|148499.3|148271.4|148162|7833
1629144000000|2021-08-16 20:00:00|148324.9|148194.9|148557.8|148257.8|148668.3|148392.6|148296.1|148180.6|4515
1629147600000|2021-08-16 21:00:00|148545.8|148245.8|148538.6|148238.6|148664.3|148364.3|148473|148173|1217
1629151200000|2021-08-16 22:00:00|148521|148221|148587.8|148287.8|148603.7|148303.7|148427.6|148127.6|4694
1629154800000|2021-08-16 23:00:00|148574.9|148274.9|148487.5|148357.5|148601.5|148412.1|148444|148260.7|3961
1629158400000|2021-08-17 00:00:00|148486.8|148356.8|148526.8|148396.8|148555.9|148425.9|148470.1|148340.1|4168
1629162000000|2021-08-17 01:00:00|148527.3|148397.3|148771.2|148641.2|148809.7|148679.7|148514.8|148384.8|4874
1629165600000|2021-08-17 02:00:00|148774.7|148644.7|148793.6|148663.6|148909.8|148779.8|148763|148633|4449
1629169200000|2021-08-17 03:00:00|148793|148663|148994.5|148864.5|149003.6|148888.4|148787.5|148636.5|4532
1629172800000|2021-08-17 04:00:00|148994.6|148864.6|149185.7|149055.7|149195.3|149065.3|148964.6|148838.8|3587
1629176400000|2021-08-17 05:00:00|149185.3|149055.3|148995.7|148865.7|149203.1|149073.1|148968.2|148838.2|4984
1629180000000|2021-08-17 06:00:00|148996|148866|149520.5|149430.5|149583.4|149485.8|148986.6|148856.6|7997
1629183600000|2021-08-17 07:00:00|149518.9|149428.9|149140.7|149050.7|149536.8|149446.8|148905.2|148815.2|8979
1629187200000|2021-08-17 08:00:00|149140|149050|148741.3|148651.3|149235.4|149145.4|148721.7|148631.7|8840
1629190800000|2021-08-17 09:00:00|148743|148653|148923.1|148833.1|149059|148969|148659.8|148569.8|7811
1629194400000|2021-08-17 10:00:00|148924.3|148834.3|148209.7|148119.7|149051.5|148961.5|148192.9|148102.9|7835
1629198000000|2021-08-17 11:00:00|148212.7|148122.7|148319.2|148229.2|148464.6|148374.6|147898.3|147808.3|8898
1629201600000|2021-08-17 12:00:00|148319.4|148229.4|148558.9|148468.9|148626|148536|148108.9|148003.3|9104
1629205200000|2021-08-17 13:00:00|148554.6|148464.6|149612.3|149522.3|149816.8|149726.8|148526|148436|10837
1629208800000|2021-08-17 14:00:00|149614.4|149524.4|149767|149677|149956|149866|149377.8|149287.8|10402
1629212400000|2021-08-17 15:00:00|149758.9|149668.9|148850.1|148760.1|149767.1|149677.1|148455.6|148365.6|10598
1629216000000|2021-08-17 16:00:00|148853.2|148763.2|149247.8|149157.8|149308.2|149194.8|148610.3|148520.3|9872
1629219600000|2021-08-17 17:00:00|149251|149161|149128.3|149038.3|149296|149191.9|148903.9|148793.2|9267
1629223200000|2021-08-17 18:00:00|149128.1|149038.1|149037.7|148907.7|149241.2|149132.8|148961.1|148841.7|9684
1629226800000|2021-08-17 19:00:00|149036.3|148906.3|149030.9|148940.9|149205.1|149097.4|148927.9|148808|8809
1629230400000|2021-08-17 20:00:00|149031.1|148941.1|149173.1|149043.1|149255.2|149071.1|148968.7|148849|5388
1629234000000|2021-08-17 21:00:00|149174.1|149044.1|149274.2|148974.2|149339.3|149076.1|149159.8|148890.8|1450
1629237600000|2021-08-17 22:00:00|149262.9|148994.3|149345.7|149045.7|149457|149157|149215.4|148938.6|3002
1629241200000|2021-08-17 23:00:00|149336.8|149036.8|149140.6|149010.6|149336.8|149070.2|149118.8|148988.8|3145
1629244800000|2021-08-18 00:00:00|149140.4|149010.4|149164.5|149034.5|149290.6|149160.6|149108.2|148978.2|4582
1629248400000|2021-08-18 01:00:00|149165.5|149035.5|148989.7|148859.7|149174.3|149044.3|148971.1|148841.1|4794
1629252000000|2021-08-18 02:00:00|148991.4|148861.4|148645.5|148515.5|149184.7|149054.7|148616.4|148457.8|5686
1629255600000|2021-08-18 03:00:00|148651.3|148521.3|148588.5|148458.5|148699.9|148525.8|148541.7|148339|4297
1629259200000|2021-08-18 04:00:00|148587.7|148457.7|148547.4|148417.4|148629.9|148463.2|148531.9|148387.5|3613
1629262800000|2021-08-18 05:00:00|148547.7|148417.7|148550.7|148420.7|148584.9|148454.9|148494.8|148364.8|4888
1629266400000|2021-08-18 06:00:00|148550.3|148420.3|148609.1|148519.1|148710.4|148620.4|148404.7|148301.4|7500
1629270000000|2021-08-18 07:00:00|148609.5|148519.5|149114.9|148896.9|149213.6|149123.6|148585.1|148495.1|8460
1629273600000|2021-08-18 08:00:00|149111.8|148906.4|148875.3|148785.3|149350.6|149260.6|148861.8|148771.8|8944
1629277200000|2021-08-18 09:00:00|148880.2|148790.2|149254.7|149164.7|149299.1|149209.1|148772.7|148682.7|8592
1629280800000|2021-08-18 10:00:00|149254.2|149164.2|149456.6|149326.6|149529.4|149439.4|149107.5|149017.5|8463
1629284400000|2021-08-18 11:00:00|149454.3|149324.3|148823.6|148733.6|149549.7|149450.5|148809.4|148719.4|9210
1629288000000|2021-08-18 12:00:00|148824|148734|148878.9|148788.9|149124.3|148998|148559.1|148469.1|8455
1629291600000|2021-08-18 13:00:00|148881.9|148791.9|149322.1|149232.1|149836|149744.3|148824.6|148734.6|10124
1629295200000|2021-08-18 14:00:00|149321.6|149231.6|149602.8|149512.8|149913.7|149823.7|149320.1|149230.1|10065
1629298800000|2021-08-18 15:00:00|149602.3|149512.3|149467.3|149377.3|150037.9|149947.9|149436.3|149306.3|10413
1629302400000|2021-08-18 16:00:00|149463.2|149373.2|149520.9|149430.9|149669.8|149579.8|149412.7|149301.5|8921
1629306000000|2021-08-18 17:00:00|149520.2|149430.2|149687.5|149491.2|149840.8|149540.8|149298.5|149208.5|8570
1629309600000|2021-08-18 18:00:00|149651.9|149490.7|149555.3|149425.3|149876.5|149576.5|148732.4|148587|11205
1629313200000|2021-08-18 19:00:00|149560.8|149430.8|149758.1|149628.1|149790.6|149676.8|149329.7|149216.9|8631
1629316800000|2021-08-18 20:00:00|149762.5|149632.5|149933.1|149651.6|149980.9|149850.9|149712.9|149529.3|5077
1629320400000|2021-08-18 21:00:00|149929.6|149629.6|149879|149579|150034.1|149734.1|149621.2|149321.2|671
1629324000000|2021-08-18 22:00:00|149874|149574|149640.6|149340.6|150000.1|149700.1|149460|149160|2993
1629327600000|2021-08-18 23:00:00|149598.2|149298.2|149843.7|149633.5|149896|149718.4|149488.6|149188.6|4705
1629331200000|2021-08-19 00:00:00|149757.9|149457.9|149936.1|149806.1|150057.5|149818.6|149333.1|149033.1|6148
1629334800000|2021-08-19 01:00:00|149936.5|149806.5|149961.7|149831.7|150082|149897.1|149753.9|149552.7|4924
1629338400000|2021-08-19 02:00:00|149963|149833|150444|150314|150567.3|150394.8|149910.1|149750.9|5262
1629342000000|2021-08-19 03:00:00|150453.9|150323.9|150389.8|150259.8|150574.2|150444.2|150350.4|150220.4|5206
1629345600000|2021-08-19 04:00:00|150384|150254|150413.3|150283.3|150445.1|150341|150339|150221.9|4381
1629349200000|2021-08-19 05:00:00|150420.3|150290.3|150703.3|150573.3|150799.6|150669.6|150374|150244|7239
1629352800000|2021-08-19 06:00:00|150703.4|150573.4|150358.3|150268.3|150937.1|150807.1|150280|150190|9279
1629356400000|2021-08-19 07:00:00|150360.5|150270.5|151593.4|151503.4|151881.8|151751.8|150328.5|150238.5|10324
1629360000000|2021-08-19 08:00:00|151593.2|151503.2|151813.2|151723.2|151935.2|151845.2|151315.6|151225.6|9861
1629363600000|2021-08-19 09:00:00|151813.6|151723.6|151687.6|151597.6|152256|152166|151486.6|151394|10198
1629367200000|2021-08-19 10:00:00|151689.1|151599.1|151872.7|151782.7|151966.5|151876.5|151597.3|151505.4|8727
1629370800000|2021-08-19 11:00:00|151874.9|151784.9|152012.7|151922.7|152068.2|151978.2|151432.6|151342.6|8636
1629374400000|2021-08-19 12:00:00|152011.2|151921.2|151601.9|151511.9|152013.7|151923.7|151512.7|151422.7|9018
1629378000000|2021-08-19 13:00:00|151601.3|151511.3|151330|151200|151689.2|151599.2|151268.6|151152.3|9981
1629381600000|2021-08-19 14:00:00|151329.9|151199.9|151658.8|151568.8|151890.8|151778.8|151258.7|151168.7|11118
1629385200000|2021-08-19 15:00:00|151656|151566|151442.2|151352.2|151885.1|151795.1|151270.2|151180.2|9912
1629388800000|2021-08-19 16:00:00|151454|151364|151787|151657|152016.9|151926.9|151432.4|151342.4|8936
1629392400000|2021-08-19 17:00:00|151786.9|151656.9|152393.9|152303.9|152458|152368|151742.7|151648.9|8368
1629396000000|2021-08-19 18:00:00|152393.2|152303.2|152570.8|152480.8|152793.2|152668.1|152351.8|152261.8|9694
1629399600000|2021-08-19 19:00:00|152571.9|152481.9|152068.5|151938.5|152577.1|152487.1|152039.9|151909.9|8490
1629403200000|2021-08-19 20:00:00|152065.5|151935.5|152289.8|151989.8|152393|152221.8|152064.2|151934.2|3437
1629406800000|2021-08-19 21:00:00|152289.7|151989.7|152261.9|151961.9|152415.8|152115.8|152073.2|151773.2|220
1629410400000|2021-08-19 22:00:00|152230.3|151930.3|152298.9|151998.9|152393.7|152093.7|152175.9|151875.9|3886
1629414000000|2021-08-19 23:00:00|152304.4|152004.4|152440.3|152168.7|152481|152272.4|152191|151891|5655
1629417600000|2021-08-20 00:00:00|152442.3|152163.2|152303.5|152173.5|152469.8|152294|152205.3|152025.6|4810
1629421200000|2021-08-20 01:00:00|152305.2|152175.2|152451.9|152321.9|152491.4|152361.4|152132|152002|4414
1629424800000|2021-08-20 02:00:00|152453.9|152323.9|152420.7|152290.7|152563.8|152433.8|152310.7|152180.7|4305
1629428400000|2021-08-20 03:00:00|152417.9|152287.9|152107.2|151977.2|152444.4|152341.7|152090.7|151925.7|4897
1629432000000|2021-08-20 04:00:00|152110.8|151980.8|152298.3|152168.3|152327.1|152197.1|152086.3|151946.3|3857
1629435600000|2021-08-20 05:00:00|152300|152170|152421.7|152291.7|152464.6|152359.3|152300|152170|6896
1629439200000|2021-08-20 06:00:00|152424.3|152294.3|152918.4|152828.4|153326.4|153236.4|152369.3|152277.3|8980
1629442800000|2021-08-20 07:00:00|152917.1|152827.1|153838.4|153748.4|154016.7|153922.4|152868.4|152778.4|10081
1629446400000|2021-08-20 08:00:00|153836.8|153746.8|153456.8|153366.8|153870.5|153780.5|153294.6|153204.6|8424
1629450000000|2021-08-20 09:00:00|153457|153367|153520.3|153430.3|153744|153654|153404.8|153314.8|9473
1629453600000|2021-08-20 10:00:00|153517.6|153427.6|153120.4|153030.4|153691.3|153601.3|153113.2|153023.2|8421
1629457200000|2021-08-20 11:00:00|153116.3|153026.3|153049.2|152959.2|153361.4|153271.4|152828.2|152738.2|8368
1629460800000|2021-08-20 12:00:00|153050.7|152960.7|153178.5|153088.5|153220.6|153130.6|152866.3|152776.3|8735
1629464400000|2021-08-20 13:00:00|153177.1|153087.1|152472.3|152382.3|153496.3|153387.4|152389.9|152299.9|10762
1629468000000|2021-08-20 14:00:00|152474.9|152384.9|153168.2|153078.2|153289.2|153199.2|152456.7|152366.7|9981
1629471600000|2021-08-20 15:00:00|153164.6|153074.6|153467.2|153377.2|153671.7|153558.9|152996.3|152889.2|8994
1629475200000|2021-08-20 16:00:00|153465.9|153375.9|153561.7|153431.7|153586.2|153492.7|153407.6|153280.7|8545
1629478800000|2021-08-20 17:00:00|153561.4|153431.4|153616.5|153526.5|153719|153604.7|153361.7|153248|7541
1629482400000|2021-08-20 18:00:00|153616.6|153526.6|153638|153508|153797.5|153697.9|153489.3|153382.5|6510
1629486000000|2021-08-20 19:00:00|153643.4|153513.4|153116.8|152986.8|153646.7|153516.7|153108.3|152978.3|6418
1629489600000|2021-08-20 20:00:00|153113.6|152983.6|153088.3|152788.3|153319.2|153083.3|152894.6|152608.2|3744
1629662400000|2021-08-22 20:00:00|153498.6|153148.6|153396|153041|153501.1|153148.6|153395|153040|44
1629666000000|2021-08-22 21:00:00|153471.7|153116.7|153455.2|153155.2|153516.7|153166.1|153383.7|153028.7|881
1629669600000|2021-08-22 22:00:00|153422.1|153122.1|153308.7|153008.7|153651|153351|153253.6|152953.6|5289
1629673200000|2021-08-22 23:00:00|153308.9|153008.9|153364|153064|153558.5|153258.5|153156.6|152974.9|5095
1629676800000|2021-08-23 00:00:00|153366.7|153066.7|153171.2|152876.5|153553.2|153253.2|153107.3|152834.8|5990
1629680400000|2021-08-23 01:00:00|153158.9|152888.2|152621.6|152334.7|153167.3|152909.8|152563|152265.6|4911
1629684000000|2021-08-23 02:00:00|152623.9|152333.6|152534.8|152299.2|152651.9|152389.3|152464.3|152236|3447
1629687600000|2021-08-23 03:00:00|152527|152298.4|152350.6|152100.6|152559.7|152375.1|152266|152084.3|3613
1629691200000|2021-08-23 04:00:00|152344.4|152117.4|152396.8|152266.8|152420|152268.9|152261.9|152105|3333
1629694800000|2021-08-23 05:00:00|152393.4|152263.4|152390.3|152260.3|152410|152280|152230.8|152112.2|5904
1629698400000|2021-08-23 06:00:00|152392.7|152262.7|152678.4|152588.4|152927.5|152823.8|152297.9|152167.9|7875
1629702000000|2021-08-23 07:00:00|152678.3|152588.3|152752.1|152662.1|153103.2|153008.4|152568.5|152449.2|8411
1629705600000|2021-08-23 08:00:00|152752|152662|152636.9|152546.9|152937.2|152847.2|152618|152499.6|8111
1629709200000|2021-08-23 09:00:00|152637|152547|152343.8|152253.8|152902.3|152801.9|152330.7|152221.2|8761
1629712800000|2021-08-23 10:00:00|152341.4|152251.4|152309.9|152219.9|152611.1|152510.6|152176.4|152075.2|7752
1629716400000|2021-08-23 11:00:00|152310.1|152220.1|152020.6|151930.6|152374.4|152284.4|151863.3|151757.8|8400
1629720000000|2021-08-23 12:00:00|152022.4|151932.4|151888.5|151798.5|152322.4|152219.4|151864.5|151764|8129
1629723600000|2021-08-23 13:00:00|151882.2|151792.2|152104.5|151974.5|152276.4|152131.6|151608.8|151518.8|9648
1629727200000|2021-08-23 14:00:00|152106.3|151976.3|151494.9|151404.9|152203.5|152113.5|151488.6|151398.6|9442
1629730800000|2021-08-23 15:00:00|151500.3|151410.3|151929.3|151839.3|152026.3|151931|151495.3|151405.3|8702
1629734400000|2021-08-23 16:00:00|151925.8|151835.8|151474|151384|151951|151861|151150.9|151060.9|8018
1629738000000|2021-08-23 17:00:00|151470.6|151380.6|151408.4|151318.4|151499.3|151407.8|151318.9|151216.8|8896
1629741600000|2021-08-23 18:00:00|151408.2|151318.2|151320.4|151230.4|151489|151399|151267.2|151159.1|7974
1629745200000|2021-08-23 19:00:00|151321.3|151231.3|151290.6|151200.6|151434|151313.3|151218.9|151112.4|6973
1629748800000|2021-08-23 20:00:00|151316.4|151186.4|151324.9|151194.9|151467.4|151245.9|151249.3|151128.4|3610
1629752400000|2021-08-23 21:00:00|151437.9|151184.6|151381.8|151081.8|151737.7|151437.7|151357|151057|3048
1629756000000|2021-08-23 22:00:00|151378.5|151078.5|151537.4|151237.4|151653|151353|151378.5|151078.5|3375
1629759600000|2021-08-23 23:00:00|151530.4|151230.4|151550.3|151420.3|151614|151434.4|151495.5|151227.4|3293
1629763200000|2021-08-24 00:00:00|151549.8|151419.8|151708.4|151578.4|151721.9|151591.9|151535.2|151369.1|3318
1629766800000|2021-08-24 01:00:00|151709.1|151579.1|151475.3|151345.3|151752.3|151622.3|151426|151273.8|4376
1629770400000|2021-08-24 02:00:00|151469|151339|151467.2|151337.2|151629|151447.7|151427.6|151283.4|3837
1629774000000|2021-08-24 03:00:00|151466|151336|151502|151372|151520.4|151387.6|151444.1|151298.3|2566
1629777600000|2021-08-24 04:00:00|151501.2|151371.2|151300.8|151170.8|151529.9|151399.9|151273.1|151133|3654
1629781200000|2021-08-24 05:00:00|151295|151165|150723|150593|151304.2|151174.2|150600.3|150470.3|6285
1629784800000|2021-08-24 06:00:00|150729.6|150599.6|151171.4|151081.4|151336|151246|150713.8|150583.8|7806
1629788400000|2021-08-24 07:00:00|151161|151071|151072.7|150982.7|151483.9|151393.9|150980.6|150890.6|8061
1629792000000|2021-08-24 08:00:00|151072.5|150982.5|151511.6|151421.6|151715.8|151604.6|150974.1|150884.1|8608
1629795600000|2021-08-24 09:00:00|151515.2|151425.2|151392.1|151302.1|151619.8|151529.8|151219.3|151129.3|7629
1629799200000|2021-08-24 10:00:00|151392.2|151302.2|150863.6|150773.6|151436.8|151346.8|150860.6|150770.6|8455
1629802800000|2021-08-24 11:00:00|150863.3|150773.3|150873.9|150783.9|150966.2|150876.2|150699.3|150609.3|7544
1629806400000|2021-08-24 12:00:00|150875.5|150785.5|150715|150625|150882.3|150792.3|150517|150425.5|8483
1629810000000|2021-08-24 13:00:00|150720.8|150630.8|150438.8|150308.8|150862.7|150772.7|150213.6|150123.6|9670
1629813600000|2021-08-24 14:00:00|150439.5|150309.5|149929.6|149839.6|150608.8|150518.8|149823.3|149733.3|10070
1629817200000|2021-08-24 15:00:00|149927.8|149837.8|150453.7|150363.7|150493.9|150403.9|149910.9|149816.1|8452
1629820800000|2021-08-24 16:00:00|150453|150363|150045.6|149955.6|150632.7|150504.1|149992.7|149902.7|8164
1629824400000|2021-08-24 17:00:00|150045.4|149955.4|150200|150110|150218.7|150121.2|150041.8|149934.6|6283
1629828000000|2021-08-24 18:00:00|150199|150109|150059.6|149969.6|150205.7|150115.7|149850.4|149750.6|7166
1629831600000|2021-08-24 19:00:00|150058.2|149968.2|150274.4|150144.4|150296.9|150202.7|150009.1|149894.8|6010
1629835200000|2021-08-24 20:00:00|150276.2|150146.2|150144.5|149844.5|150281.2|150171.7|150047.1|149822.8|3363
1629838800000|2021-08-24 21:00:00|150142.4|149842.4|150053.1|149753.1|150261.6|149961.6|149990.5|149690.5|1795
1629842400000|2021-08-24 22:00:00|150068.3|149768.3|150285.6|149985.6|150420.3|150120.3|150063.4|149763.4|3155
1629846000000|2021-08-24 23:00:00|150281.4|149981.4|150271.9|150051.7|150480.3|150180.3|150208.9|149951.2|5055
1629849600000|2021-08-25 00:00:00|150279.7|150035.4|150147.6|149927.3|150298.1|150090.8|149946.3|149778.2|6153
1629853200000|2021-08-25 01:00:00|150141.7|149927.9|150232.1|149932.1|150309.3|150019.1|150039.6|149793.2|6117
1629856800000|2021-08-25 02:00:00|150228|149928|150513.9|150383.9|150657|150436.7|150150.4|149850.4|7632
1629860400000|2021-08-25 03:00:00|150511.1|150381.1|150501.2|150371.2|150562.3|150438.4|150472.7|150360|3373
1629864000000|2021-08-25 04:00:00|150500.2|150370.2|150468.6|150338.6|150534.5|150404.5|150452.3|150329.4|3269
1629867600000|2021-08-25 05:00:00|150469.1|150339.1|150246.7|150116.7|150491.2|150363.4|150147.9|150017.9|5125
1629871200000|2021-08-25 06:00:00|150244.8|150114.8|150109.5|150019.5|150394.7|150264.7|149901.2|149785.4|6710
1629874800000|2021-08-25 07:00:00|150108|150018|149479.9|149389.9|150108.5|150018.5|149369.2|149269.8|8589
1629878400000|2021-08-25 08:00:00|149481.1|149391.1|149605.1|149515.1|149624.9|149534.9|149208.8|149114.1|8645
1629882000000|2021-08-25 09:00:00|149607.6|149517.6|149368|149278|149736.8|149646.8|149333|149241|7771
1629885600000|2021-08-25 10:00:00|149367.7|149277.7|149307.2|149217.2|149522.9|149432.9|149111.6|149021.1|8973
1629889200000|2021-08-25 11:00:00|149308.3|149218.3|149796.4|149666.4|150113.3|149983.3|149205.6|149115.6|9284
1629892800000|2021-08-25 12:00:00|149796.5|149666.5|149752.1|149622.1|149932.1|149820.6|149530.1|149419.9|8164
1629896400000|2021-08-25 13:00:00|149747.3|149617.3|149729.3|149639.3|150029.7|149939.7|149568.3|149478.3|11130
1629900000000|2021-08-25 14:00:00|149728.5|149638.5|149757.1|149667.1|149893.5|149803.5|149622.5|149532.5|9775
1629903600000|2021-08-25 15:00:00|149750.6|149660.6|149760.8|149670.8|149976.8|149867.3|149651.8|149561.8|8853
1629907200000|2021-08-25 16:00:00|149761.2|149671.2|149655.4|149565.4|149830.9|149740.9|149517.5|149427.5|6032
1629910800000|2021-08-25 17:00:00|149654.3|149564.3|149826.7|149736.7|149986.5|149896.5|149628|149533|7125
1629914400000|2021-08-25 18:00:00|149829.1|149739.1|149583.7|149453.7|149904.7|149783.7|149493|149402.9|7261
1629918000000|2021-08-25 19:00:00|149586.6|149456.6|149609|149479|149847|149717|149575.4|149445.4|8128
1629921600000|2021-08-25 20:00:00|149608.9|149478.9|149582|149452|149665.5|149512.7|149495.9|149351.7|3549
1629925200000|2021-08-25 21:00:00|149582.9|149452.9|149777.9|149477.9|149801.2|149501.2|149529|149229|1516
1629928800000|2021-08-25 22:00:00|149794.1|149494.1|149714.4|149414.4|149796.4|149497|149601.2|149301.2|2731
1629932400000|2021-08-25 23:00:00|149740.7|149440.7|149670.1|149408|149749.5|149466|149635|149374.9|3900
1629936000000|2021-08-26 00:00:00|149668.6|149412.1|149543.2|149413.2|149701.1|149522.5|149453.9|149323.9|3522
1629939600000|2021-08-26 01:00:00|149547|149417|149782.4|149531.1|149886.6|149701|149539.1|149408.5|4977
1629943200000|2021-08-26 02:00:00|149787.3|149569|149764.5|149502.4|149834.4|149569|149658.4|149434.5|8727
1629946800000|2021-08-26 03:00:00|149762.4|149501.8|149731.9|149601.9|149854.3|149688.8|149581|149437.2|4349
1629950400000|2021-08-26 04:00:00|149743.3|149613.3|149710.2|149580.2|149801.8|149649|149651.2|149442.5|3832
1629954000000|2021-08-26 05:00:00|149709.5|149579.5|149839.6|149709.6|149847.3|149726.7|149667.3|149537.3|5718
1629957600000|2021-08-26 06:00:00|149839.1|149709.1|150011.6|149921.6|150087.3|149997.3|149696.2|149566.2|6905
1629961200000|2021-08-26 07:00:00|150010.6|149920.6|149370|149280|150111.4|150021.4|149370|149256.3|8578
1629964800000|2021-08-26 08:00:00|149369|149279|149675|149585|149731.6|149641.6|149174.1|149073.8|7695
1629968400000|2021-08-26 09:00:00|149644.5|149554.5|149386.3|149296.3|149755.4|149665.4|149359.6|149269.6|7759
1629972000000|2021-08-26 10:00:00|149394|149304|149208.2|149118.2|149445.6|149355.6|149129.4|149027.3|7309
1629975600000|2021-08-26 11:00:00|149208|149118|149140.8|149050.8|149288.9|149198.9|148867.7|148771.4|7619
1629979200000|2021-08-26 12:00:00|149142.4|149052.4|149533.2|149443.2|149626.8|149524.6|149092.9|149002.9|8994
1629982800000|2021-08-26 13:00:00|149533|149443|149594.8|149504.8|149751.2|149661.2|149420.1|149330.1|10660
1629986400000|2021-08-26 14:00:00|149596.1|149506.1|149362.2|149272.2|149598.2|149508.2|149215.8|149125.8|10725
1629990000000|2021-08-26 15:00:00|149376.8|149286.8|149109.1|149019.1|149514.9|149424.9|149040.1|148950.1|9089
1629993600000|2021-08-26 16:00:00|149112.6|149022.6|149183.6|149093.6|149335.7|149238.4|149059.8|148969.8|8710
1629997200000|2021-08-26 17:00:00|149186.3|149096.3|149207.1|149117.1|149323.4|149233.4|149137.5|149020.1|7158
1630000800000|2021-08-26 18:00:00|149210|149120|149301.5|149211.5|149486.1|149376.3|149110.7|149020.7|6529
1630004400000|2021-08-26 19:00:00|149306.6|149216.6|149364.3|149234.3|149610.5|149495.5|149292.9|149202.1|8002
1630008000000|2021-08-26 20:00:00|149363.9|149233.9|149422.5|149292.5|149509.7|149297.4|149294.1|149175|3368
1630011600000|2021-08-26 21:00:00|149385|149085|149388.7|149088.7|149555|149288.2|149110.7|148810.7|2145
1630015200000|2021-08-26 22:00:00|149382.3|149082.3|149442.7|149142.7|149490.8|149190.8|149302.9|149002.9|2473
1630018800000|2021-08-26 23:00:00|149438|149138|149395.9|149148.5|149489.9|149226.5|149299.7|149103.4|3302
1630022400000|2021-08-27 00:00:00|149395.2|149134.3|149515.8|149385.8|149548.3|149407.6|149350.4|149103.3|4898
1630026000000|2021-08-27 01:00:00|149516.5|149386.5|149388.7|149258.7|149523.9|149393.9|149378.7|149202.5|3701
1630029600000|2021-08-27 02:00:00|149389|149259|149229.3|148992.5|149435.1|149263.5|149150.5|148962.9|5033
1630033200000|2021-08-27 03:00:00|149231|148991.6|149231|149101|149320|149190|149206.1|148964.6|3872
1630036800000|2021-08-27 04:00:00|149232.8|149102.8|149129.6|148999.6|149299.5|149113|149120.3|148953.8|4214
1630040400000|2021-08-27 05:00:00|149134.8|149004.8|149078.6|148948.6|149155.4|149025.4|149063.8|148933.8|4213
1630044000000|2021-08-27 06:00:00|149084.9|148954.9|149013|148883|149104.3|148974.3|148706.7|148611.3|7135
1630047600000|2021-08-27 07:00:00|149009.5|148879.5|148914.8|148824.8|149133.4|149032.5|148859.9|148769.9|7793
1630051200000|2021-08-27 08:00:00|148916|148826|149182.5|149092.5|149222.7|149132.7|148881.4|148791.4|7013
1630054800000|2021-08-27 09:00:00|149182.1|149092.1|149312.1|149222.1|149415.6|149325.6|148956.4|148866.4|7516
1630058400000|2021-08-27 10:00:00|149314|149224|149272.5|149182.5|149387.5|149297.5|149032.4|148942.4|7965
1630062000000|2021-08-27 11:00:00|149270.3|149180.3|149104.6|149014.6|149351.4|149246.6|149053.5|148963.5|7505
1630065600000|2021-08-27 12:00:00|149104.8|149014.8|148952.8|148862.8|149172.2|149082.2|148758.2|148654.5|8616
1630069200000|2021-08-27 13:00:00|148953.6|148863.6|148896.8|148766.8|149435.4|149345.4|148761.3|148668.7|10302
1630072800000|2021-08-27 14:00:00|148894.8|148764.8|147615.1|147525.1|149429.7|149129.7|147525.4|147427.5|11755
1630076400000|2021-08-27 15:00:00|147584.2|147494.2|147394.6|147264.6|147815|147711.4|147357.3|147227.3|9004
1630080000000|2021-08-27 16:00:00|147388.1|147258.1|147330.5|147240.5|147587.5|147475.9|147330.5|147222.2|8118
1630083600000|2021-08-27 17:00:00|147357|147227|147216.3|147126.3|147624.5|147505.5|147170.7|147080.7|6966
1630087200000|2021-08-27 18:00:00|147217.8|147127.8|147329.9|147239.9|147344.9|147248.9|146975.8|146862|5778
1630090800000|2021-08-27 19:00:00|147331|147241|147539|147409|147567.7|147458.2|147286.2|147175.8|5460
1630094400000|2021-08-27 20:00:00|147537.4|147407.4|147391.5|147091.5|147558.8|147428.8|147303.8|147021.4|2859
1630267200000|2021-08-29 20:00:00|147533|147178|147540|147185|147540.1|147185.1|147369.3|147014.3|137
1630270800000|2021-08-29 21:00:00|147413.8|147058.8|147390.3|147040.3|147533|147178|147214.2|146859.2|1328
1630274400000|2021-08-29 22:00:00|147388.6|147038.6|147303.6|147003.6|147485|147185|147227|146927|3643
1630278000000|2021-08-29 23:00:00|147295|146995|147307.1|147007.1|147418.2|147118.2|147230.2|146930.2|9512
1630281600000|2021-08-30 00:00:00|147308.4|147008.4|147215|147085|147462.3|147162.3|147157|146972.9|4570
1630285200000|2021-08-30 01:00:00|147214.3|147084.3|147353.2|147123.3|147452.4|147246.5|147196.9|147029.8|6265
1630288800000|2021-08-30 02:00:00|147355.9|147127.3|147404.6|147274.6|147438.7|147308.7|147276.1|147086|4806
1630292400000|2021-08-30 03:00:00|147406.8|147276.8|147374.4|147244.4|147478|147348|147315.7|147185.7|3561
1630296000000|2021-08-30 04:00:00|147368|147238|147348.7|147218.7|147389|147259|147310.7|147180.7|2954
1630299600000|2021-08-30 05:00:00|147351.6|147221.6|147477|147347|147491.1|147361.1|147276.8|147165.1|6203
1630303200000|2021-08-30 06:00:00|147473.6|147343.6|147295.6|147165.6|147517.4|147417.6|147189.3|147075.3|7725
1630306800000|2021-08-30 07:00:00|147300.3|147170.3|146640.8|146510.8|147302.2|147183.9|146631.6|146501.6|8780
1630310400000|2021-08-30 08:00:00|146642.3|146512.3|146783.8|146653.8|146905.2|146796.9|146563.9|146448.3|9225
1630314000000|2021-08-30 09:00:00|146794.2|146664.2|146930|146840|147028.1|146935.2|146732.1|146626.3|7589
1630317600000|2021-08-30 10:00:00|146931.2|146841.2|146501.3|146371.3|146935.9|146845.9|146451.8|146355.7|6913
1630321200000|2021-08-30 11:00:00|146501.1|146371.1|146408.5|146318.5|146607.8|146517.8|146360|146270|7436
1630324800000|2021-08-30 12:00:00|146408.6|146318.6|146459.9|146329.9|146534.6|146444.6|146113.8|146019.9|7894
1630328400000|2021-08-30 13:00:00|146459.3|146329.3|146535.8|146405.8|146781|146677.2|146310.5|146209.7|10012
1630332000000|2021-08-30 14:00:00|146539|146409|146061.6|145971.6|146677.7|146559.6|146039.8|145944.7|9796
1630335600000|2021-08-30 15:00:00|146063.8|145973.8|146524.5|146394.5|146540.8|146448|145983.8|145874.2|8301
1630339200000|2021-08-30 16:00:00|146525.3|146395.3|146418.5|146328.5|146702.3|146593.5|146386.4|146292.8|8081
1630342800000|2021-08-30 17:00:00|146418.7|146328.7|146741.4|146651.4|146774.1|146666.7|146335.3|146228.3|7042
1630346400000|2021-08-30 18:00:00|146742.5|146652.5|146740.9|146610.9|146808.5|146678.5|146579.5|146466.1|7357
1630350000000|2021-08-30 19:00:00|146740.7|146610.7|146694|146564|146908|146778|146611.7|146481.7|7228
1630353600000|2021-08-30 20:00:00|146699.3|146569.3|146879.6|146590.8|146921|146786.2|146687.8|146419.3|3176
1630357200000|2021-08-30 21:00:00|146825|146525|146674|146374|146825|146525|146590|146290|218
1630360800000|2021-08-30 22:00:00|146622.5|146322.5|146572.4|146272.4|146762.6|146462.6|146466.5|146166.5|2448
1630364400000|2021-08-30 23:00:00|146569.9|146269.9|146735.2|146466.8|146806.9|146536.1|146541.7|146241.7|5898
1630368000000|2021-08-31 00:00:00|146752.5|146452.5|146680.2|146550.2|146763.8|146593.5|146626.2|146362.9|5579
1630371600000|2021-08-31 01:00:00|146684.2|146554.2|146810.5|146602.1|147002.1|146840.3|146608.1|146308.1|5406
1630375200000|2021-08-31 02:00:00|146811.2|146601.7|146987.5|146698.1|147020.6|146759.9|146697.1|146426.6|5278
1630378800000|2021-08-31 03:00:00|146985.7|146700.9|146676.5|146376.5|147005.4|146754.8|146664|146364|5861
1630382400000|2021-08-31 04:00:00|146668.2|146368.2|146513.8|146383.8|146836.6|146615|146449.5|146253.7|4291
1630386000000|2021-08-31 05:00:00|146527.2|146397.2|146123.8|145993.8|146553.3|146423.3|146104.9|145974.9|5881
1630389600000|2021-08-31 06:00:00|146130.7|146000.7|146355.3|146265.3|146500.6|146370.6|145906.7|145796.4|7098
1630393200000|2021-08-31 07:00:00|146355.2|146265.2|145735.4|145645.4|146357.9|146267.9|145459|145339.8|8157
1630396800000|2021-08-31 08:00:00|145737|145647|145423|145333|145750.3|145660.3|145189.6|145090.5|7953
1630400400000|2021-08-31 09:00:00|145422.3|145332.3|145688.5|145598.5|145774.8|145684.8|145333.8|145243.8|7600
1630404000000|2021-08-31 10:00:00|145691.3|145601.3|145511.5|145421.5|145726.6|145636.6|145329.7|145239.7|8267
1630407600000|2021-08-31 11:00:00|145503.9|145413.9|145480.6|145390.6|145652.8|145562.8|145327.1|145237.1|7908
1630411200000|2021-08-31 12:00:00|145480.3|145390.3|145865.3|145775.3|145940.6|145850.6|145427.6|145337.6|8315
1630414800000|2021-08-31 13:00:00|145871.2|145781.2|145622|145532|145984.3|145894.3|145384.2|145294.2|9225
1630418400000|2021-08-31 14:00:00|145621.9|145531.9|144815.8|144685.8|145642.7|145546.6|144551.9|144427.1|10591
1630422000000|2021-08-31 15:00:00|144817|144687|145160.2|145070.2|145345|145218.6|144583.7|144453.7|10419
1630425600000|2021-08-31 16:00:00|145157.5|145067.5|145064.9|144974.9|145248.4|145158.4|144907.7|144817.7|7307
1630429200000|2021-08-31 17:00:00|145062.9|144972.9|145202.7|145112.7|145396.4|145300.4|145028|144938|7054
1630432800000|2021-08-31 18:00:00|145200.4|145110.4|145167.3|145077.3|145257.6|145167.6|145149.8|145059.8|7544
1630436400000|2021-08-31 19:00:00|145167.9|145077.9|145316.4|145226.4|145405.9|145275.9|145132|145042|7222
1630440000000|2021-08-31 20:00:00|145315.8|145225.8|145382|145097.2|145419.5|145277.7|145239.7|145041.5|3701
1630443600000|2021-08-31 21:00:00|145382.4|145096.8|145370.6|145070.6|145456.5|145156.5|145283.8|144983.8|1433
1630447200000|2021-08-31 22:00:00|145367|145067|145399.4|145198.6|145442.6|145254.2|145309.9|145009.9|3496
1630450800000|2021-08-31 23:00:00|145364.6|145234.6|145300.9|145170.9|145412.5|145234.6|145269.6|145120|3407
1630454400000|2021-09-01 00:00:00|145299.6|145169.6|145330.9|145200.9|145374.4|145220.3|145248|145118|4526
1630458000000|2021-09-01 01:00:00|145333.5|145203.5|145395.5|145265.5|145445.5|145315.5|145235.6|145057.8|5905
1630461600000|2021-09-01 02:00:00|145389|145259|145388.7|145258.7|145428.8|145293.6|145316.4|145152.6|4677
1630465200000|2021-09-01 03:00:00|145382.4|145252.4|145362.9|145232.9|145461.8|145348.8|145081.4|144951.4|5097
1630468800000|2021-09-01 04:00:00|145363.3|145233.3|145298.8|145168.8|145370.8|145240.8|145218.3|145088.3|3975
1630472400000|2021-09-01 05:00:00|145300.2|145170.2|145238|145108|145438.5|145308.5|145224.7|145094.7|6144
1630476000000|2021-09-01 06:00:00|145236.7|145106.7|144590.3|144500.3|145306.9|145187.9|144578.9|144480|7458
1630479600000|2021-09-01 07:00:00|144588.3|144498.3|144522.3|144432.3|144624.5|144523|144108.4|143994.8|8784
1630483200000|2021-09-01 08:00:00|144520.1|144430.1|144354.4|144264.4|144615.9|144525.9|144165|144075|8528
1630486800000|2021-09-01 09:00:00|144353.4|144263.4|144482.1|144392.1|144833.8|144743.8|144327.5|144237.5|7631
1630490400000|2021-09-01 10:00:00|144480.6|144390.6|144310.4|144220.4|144626.7|144536.7|144285.2|144195.2|7787
1630494000000|2021-09-01 11:00:00|144310.2|144220.2|144377.5|144287.5|144564.6|144474.6|144310.2|144220.2|7665
1630497600000|2021-09-01 12:00:00|144377.8|144287.8|144117.8|144027.8|144447.7|144341.7|143956.6|143866.6|8857
1630501200000|2021-09-01 13:00:00|144119.6|144029.6|144155.6|144025.6|144454.5|144364.5|143902.3|143812.3|9584
1630504800000|2021-09-01 14:00:00|144107.1|144017.1|143806.5|143716.5|144379.3|144289.3|143724.3|143634.3|9846
1630508400000|2021-09-01 15:00:00|143810.4|143720.4|143939.8|143849.8|144166|144070.2|143768.3|143678.3|8732
1630512000000|2021-09-01 16:00:00|143938.7|143848.7|144028.8|143938.8|144079.5|143989.5|143794.9|143704.9|6813
1630515600000|2021-09-01 17:00:00|144028.7|143938.7|143977.4|143887.4|144101.6|144011.6|143827.7|143737.7|6465
1630519200000|2021-09-01 18:00:00|143979.3|143889.3|144005|143915|144289.8|144199.8|143950|143860|7783
1630522800000|2021-09-01 19:00:00|144040.2|143950.2|144218.5|144128.5|144348.4|144235.4|144014.1|143912.4|7233
1630526400000|2021-09-01 20:00:00|144240.5|144110.5|144289.4|143989.4|144325.3|144150.5|144010.5|143875.7|3040
1630530000000|2021-09-01 21:00:00|144314.1|144014.1|144207.2|143907.2|144371.7|144071.7|144090.4|143790.4|1715
1630533600000|2021-09-01 22:00:00|144290.3|143990.3|144187.9|143887.9|144457.9|144157.9|144050.3|143750.3|2481
1630537200000|2021-09-01 23:00:00|144235.6|143935.6|144080.5|143950.5|144243.5|143968.1|144025.4|143849.3|4316
1630540800000|2021-09-02 00:00:00|144022.4|143892.4|143951.9|143821.9|144085.3|143899.6|143935.7|143773|3559
1630544400000|2021-09-02 01:00:00|143962|143832|144207.8|143995.6|144276.5|144057.8|143957.7|143804|3797
1630548000000|2021-09-02 02:00:00|144218.5|143987|144135.2|143929.4|144377.6|144205.4|143925.5|143795.5|5680
1630551600000|2021-09-02 03:00:00|144102.7|143879.4|144231.9|143986.5|144324.1|144073|144022.5|143827.8|3822
1630555200000|2021-09-02 04:00:00|144232.4|143986.9|144171.3|144041.3|144292.8|144070.4|144126.6|143920.2|4394
1630558800000|2021-09-02 05:00:00|144177.6|144047.6|144103.7|143973.7|144219.8|144089.8|144075.9|143945.9|6385
1630562400000|2021-09-02 06:00:00|144105.1|143975.1|143565.2|143475.2|144173.8|144058.4|143553.7|143463.7|6928
1630566000000|2021-09-02 07:00:00|143565.6|143475.6|143410.7|143320.7|143812.3|143706.2|143373|143283|12121
1630569600000|2021-09-02 08:00:00|143408.6|143318.6|143472.2|143382.2|143543.1|143453.1|143191.3|143101.3|9087
1630573200000|2021-09-02 09:00:00|143471|143381|143585.8|143495.8|143777|143687|143393.6|143303.6|7599
1630576800000|2021-09-02 10:00:00|143587|143497|143331.3|143241.3|143698.6|143608.6|143313|143223|6922
1630580400000|2021-09-02 11:00:00|143328.7|143238.7|143386.7|143296.7|143592.6|143502.6|143310.9|143220.9|6828
1630584000000|2021-09-02 12:00:00|143386.2|143296.2|143403.9|143313.9|143590|143500|143307.4|143144.1|7519
1630587600000|2021-09-02 13:00:00|143403.1|143313.1|143480|143390|143603|143513|143179.2|143089.2|8894
1630591200000|2021-09-02 14:00:00|143479.2|143389.2|143913.6|143823.6|143975.8|143885.8|143461.4|143371.4|9366
1630594800000|2021-09-02 15:00:00|143914.3|143824.3|144774.9|144684.9|144947.5|144819|143909.2|143819.2|8618
1630598400000|2021-09-02 16:00:00|144775.4|144685.4|144622.1|144532.1|144995.9|144905.9|144567|144477|7410
1630602000000|2021-09-02 17:00:00|144621.4|144531.4|144812.3|144722.3|144859.9|144769.9|144549.8|144459.8|6688
1630605600000|2021-09-02 18:00:00|144808.8|144718.8|144873.4|144783.4|144933.3|144843.3|144798.4|144708.4|6096
1630609200000|2021-09-02 19:00:00|144870.6|144780.6|144792.7|144702.7|144897.8|144807.8|144777.1|144687.1|6162
1630612800000|2021-09-02 20:00:00|144793|144703|144759.4|144551.5|144814.5|144714.2|144601.5|144447.6|3480
1630616400000|2021-09-02 21:00:00|144792|144492|144552.4|144252.4|144848.1|144548.1|144304|144085.3|2557
1630620000000|2021-09-02 22:00:00|144537|144237|144558.2|144258.2|144696.5|144396.5|144512.5|144212.5|2571
1630623600000|2021-09-02 23:00:00|144551|144251|144560.4|144344.7|144668.5|144475.5|144508.6|144242.1|3800
1630627200000|2021-09-03 00:00:00|144571.8|144343.7|144256.6|144126.6|144585.9|144395.5|144232.9|144087.6|3874
1630630800000|2021-09-03 01:00:00|144256.3|144126.3|144321.6|144191.6|144366.6|144216.7|144241.2|144107|4959
1630634400000|2021-09-03 02:00:00|144321.1|144191.1|144397.5|144267.5|144469.1|144291.9|144260.5|144119.7|6805
1630638000000|2021-09-03 03:00:00|144392.1|144262.1|144465.5|144256.6|144505.4|144308.7|144258|144128|5668
1630641600000|2021-09-03 04:00:00|144461.4|144259.3|144529.7|144303.9|144592.7|144383.5|144398.7|144224.8|4918
1630645200000|2021-09-03 05:00:00|144529.8|144313.6|144462.7|144332.7|144569.3|144439.3|144411.1|144286.6|5397
1630648800000|2021-09-03 06:00:00|144458.4|144328.4|144799.3|144709.3|144920.8|144830.8|144377.7|144287.7|7692
1630652400000|2021-09-03 07:00:00|144797.4|144707.4|144478.7|144388.7|144821.5|144731.5|144074.6|143984.6|8936
1630656000000|2021-09-03 08:00:00|144477.9|144387.9|144212.2|144122.2|144499.9|144409.9|144017.1|143927.1|8793
1630659600000|2021-09-03 09:00:00|144211.8|144121.8|144036.3|143946.3|144342.3|144252.3|143868.5|143778.5|8217
1630663200000|2021-09-03 10:00:00|144010.7|143920.7|143854.6|143764.6|144112.8|144022.8|143812.6|143722.6|7768
1630666800000|2021-09-03 11:00:00|143855.2|143765.2|143643.8|143553.8|143861.5|143771.5|143425.3|143335.3|8015
1630670400000|2021-09-03 12:00:00|143644.3|143554.3|143174.5|143084.5|143950.3|143705.1|142777.4|142642.2|10205
1630674000000|2021-09-03 13:00:00|143174.4|143084.4|143437.9|143232.9|143574.5|143484.5|142908.1|142818.1|10980
1630677600000|2021-09-03 14:00:00|143400.9|143270.9|142765.7|142675.7|143507|143417|142572.8|142482.8|10561
1630681200000|2021-09-03 15:00:00|142758.5|142668.5|142900.2|142810.2|143006.7|142913.6|142548.1|142458.1|8528
1630684800000|2021-09-03 16:00:00|142901|142811|142863.9|142773.9|143204.3|143082.3|142852.9|142762.9|7541
1630688400000|2021-09-03 17:00:00|142874.5|142784.5|142669.4|142579.4|142968.7|142878.7|142625|142535|7837
1630692000000|2021-09-03 18:00:00|142669.5|142579.5|142820.2|142730.2|142842.6|142752.6|142669.5|142579.5|7893
1630695600000|2021-09-03 19:00:00|142817.3|142727.3|142972.5|142882.5|143183.6|143053.6|142808.5|142718.5|6802
1630699200000|2021-09-03 20:00:00|142966.5|142876.5|143307.7|143007.7|143396.4|143158.7|142966.1|142876.1|3674
1630872000000|2021-09-05 20:00:00|143007.3|142657.3|143110.5|142755.5|143125.5|142770.5|143007.3|142657.3|33
1630875600000|2021-09-05 21:00:00|143098.3|142743.3|143064.5|142759.5|143161.2|142806.2|143041|142686|1220
1630879200000|2021-09-05 22:00:00|143083.4|142778.4|143058.2|142753.2|143158.6|142853.6|142951|142661.7|4863
1630882800000|2021-09-05 23:00:00|143058|142753|143273.8|142992.9|143309.7|143128.7|143026|142730.7|8326
1630886400000|2021-09-06 00:00:00|143261.9|142999.8|143231.7|143101.7|143313.6|143159.3|143138.4|142941.5|4120
1630890000000|2021-09-06 01:00:00|143228|143098|143291.6|143161.6|143344.3|143235.9|143200.1|143049.9|5254
1630893600000|2021-09-06 02:00:00|143293.1|143163.1|143334.2|143244.2|143401.7|143271.7|143280.6|143150.6|2811
1630897200000|2021-09-06 03:00:00|143335|143245|143394.1|143264.1|143419.7|143300.3|143329.7|143215.2|2977
1630900800000|2021-09-06 04:00:00|143395.3|143265.3|143731.9|143601.9|143750.5|143620.5|143359.1|143246.1|4133
1630904400000|2021-09-06 05:00:00|143729.3|143599.3|143368.4|143238.4|143774|143645.8|143342|143212|4847
1630908000000|2021-09-06 06:00:00|143371.9|143241.9|142965.5|142835.5|143449.2|143295.2|142849|142720.3|8869
1630911600000|2021-09-06 07:00:00|142965.1|142835.1|142984.3|142854.3|143191.9|143099.2|142525.9|142435.9|8255
1630915200000|2021-09-06 08:00:00|142983.4|142853.4|142669.6|142579.6|143007.9|142917.9|142567.2|142477.2|8030
1630918800000|2021-09-06 09:00:00|142665.4|142575.4|142888.4|142798.4|143006.6|142916.6|142574.8|142484.8|7361
1630922400000|2021-09-06 10:00:00|142886.9|142796.9|142611.4|142521.4|142931.1|142807.3|142603.8|142513.8|6224
1630926000000|2021-09-06 11:00:00|142613.5|142523.5|142604.5|142514.5|142792|142702|142542.6|142452.6|6167
1630929600000|2021-09-06 12:00:00|142604.8|142514.8|142714.7|142624.7|142765.5|142675.5|142528.6|142438.6|6351
1630933200000|2021-09-06 13:00:00|142717.9|142627.9|142499.1|142409.1|142719|142629|142418.4|142328.4|7963
1630936800000|2021-09-06 14:00:00|142497.3|142407.3|142536.7|142446.7|142621.8|142531.8|142380.7|142290.7|7535
1630940400000|2021-09-06 15:00:00|142527.3|142437.3|142379.9|142289.9|142651.5|142561.5|142334.3|142244.3|6531
1630944000000|2021-09-06 16:00:00|142380.9|142290.9|142363.4|142273.4|142407.7|142300.9|142341.3|142238.6|4446
1630947600000|2021-09-06 17:00:00|142366.1|142276.1|142455.9|142325.9|142497.1|142372.6|142366.1|142257.6|3544
1630951200000|2021-09-06 18:00:00|142447.6|142317.6|142597.8|142366.9|142637.7|142454|142430.5|142270.4|2856
1630954800000|2021-09-06 19:00:00|142594.9|142338.1|142445.4|142315.4|142659.9|142501.6|142429.1|142259|3989
1630958400000|2021-09-06 20:00:00|142447|142317|142547.5|142242.5|142618|142372.1|142410|142234.9|2005
1630962000000|2021-09-06 21:00:00|142541.3|142256.4|142527.3|142248.8|142589.3|142346|142452.6|142147.6|1149
1630965600000|2021-09-06 22:00:00|142523.9|142250.5|142476.1|142253.5|142572.9|142341.1|142436.7|142178.1|1887
1630969200000|2021-09-06 23:00:00|142502.4|142276.8|142485.7|142281.1|142531.9|142352.9|142421.1|142258.6|2244
1630972800000|2021-09-07 00:00:00|142490.5|142290.1|142353.5|142263.5|142509.8|142335.3|142340.6|142228|3252
1630976400000|2021-09-07 01:00:00|142352.7|142262.7|142403.6|142273.6|142416.6|142286.6|142348.6|142236|3673
1630980000000|2021-09-07 02:00:00|142404.5|142274.5|142410.8|142280.8|142454|142307.6|142380.5|142248|4062
1630983600000|2021-09-07 03:00:00|142409.6|142279.6|142434|142304|142446.8|142316.8|142378.9|142248.9|3299
1630987200000|2021-09-07 04:00:00|142434.4|142304.4|142423.4|142293.4|142463.4|142333.4|142344.9|142246|3940
1630990800000|2021-09-07 05:00:00|142424|142294|142452.9|142322.9|142466.2|142345.2|142364.1|142261.4|5450
1630994400000|2021-09-07 06:00:00|142448.7|142318.7|142727.4|142637.4|142815.4|142725.4|142365.9|142266.4|6968
1630998000000|2021-09-07 07:00:00|142725.7|142635.7|142736.4|142646.4|142835.2|142745.2|142403.6|142313.6|8707
1631001600000|2021-09-07 08:00:00|142736.6|142646.6|143186.1|143096.1|143358.5|143268.5|142710.2|142620.2|8886
1631005200000|2021-09-07 09:00:00|143185.1|143095.1|143262.3|143172.3|143288.5|143198.5|142795.9|142705.9|8685
1631008800000|2021-09-07 10:00:00|143260.9|143170.9|143413.9|143323.9|143622.6|143532.6|143127.4|143037.4|8955
1631012400000|2021-09-07 11:00:00|143412.4|143322.4|143226.1|143136.1|143471.2|143381.2|143096.9|143006.9|8260
1631016000000|2021-09-07 12:00:00|143225|143135|143302.5|143212.5|143356.9|143266.9|142967.8|142877.8|8381
1631019600000|2021-09-07 13:00:00|143304.6|143214.6|143215.6|143125.6|143452.9|143362.9|143064.6|142974.6|9759
1631023200000|2021-09-07 14:00:00|143218.1|143128.1|143187.8|143097.8|143614.7|143524.7|142967.4|142877.4|10429
1631026800000|2021-09-07 15:00:00|143187.4|143097.4|143287.1|143197.1|143540.6|143450.6|143109.7|143019.7|8405
1631030400000|2021-09-07 16:00:00|143283.5|143193.5|143053.1|142963.1|143285.7|143195.7|142951.2|142861.2|7643
1631034000000|2021-09-07 17:00:00|143050.9|142960.9|142892.7|142802.7|143061.1|142971.1|142862.9|142772.9|5778
1631037600000|2021-09-07 18:00:00|142894|142804|142931.7|142841.7|142986.3|142896.3|142795.7|142705.7|7396
1631041200000|2021-09-07 19:00:00|142931.8|142841.8|143153|143063|143198.7|143108.7|142921.5|142831.5|5538
1631044800000|2021-09-07 20:00:00|143156.8|143066.8|143230.5|143100.5|143342.3|143195.5|143132.7|143027.1|2407
1631048400000|2021-09-07 21:00:00|143222.5|143092.5|143251.5|142946.5|143347.7|143103|143158.3|142853.3|1572
1631052000000|2021-09-07 22:00:00|143260.5|142955.5|143241|142936|143314.6|143009.6|143157.8|142852.8|2605
1631055600000|2021-09-07 23:00:00|143243.5|142938.5|143091.9|142841.7|143290.4|142985.4|143072.5|142767.5|4433
1631059200000|2021-09-08 00:00:00|143126.6|142825.8|143044.8|142817.2|143226|142976.2|142932|142773.4|7334
1631062800000|2021-09-08 01:00:00|143046.3|142818.2|142987.9|142857.9|143202.5|142974.7|142950.9|142779.9|5336
1631066400000|2021-09-08 02:00:00|143025.9|142813.3|143154.6|142937.8|143207.3|143002.7|142981.4|142803.4|3606
1631070000000|2021-09-08 03:00:00|143155.1|142938.3|143271.4|142966.4|143271.4|142995.4|143078.4|142864.8|3962
1631073600000|2021-09-08 04:00:00|143267.8|142962.8|143248|143007.8|143287.2|143093.7|143038.6|142869.1|3910
1631077200000|2021-09-08 05:00:00|143245.6|143008.2|143189.3|143059.3|143386.7|143256.7|142889.4|142788.7|7021
1631080800000|2021-09-08 06:00:00|143177.4|143047.4|143555.9|143465.9|143710.7|143620.7|143168.3|143038.4|9944
1631084400000|2021-09-08 07:00:00|143555.6|143465.6|143410.2|143320.2|143596|143506|143071.9|142981.9|9757
1631088000000|2021-09-08 08:00:00|143411.1|143321.1|143215.3|143125.3|143579.9|143489.9|143140.8|143050.8|9545
1631091600000|2021-09-08 09:00:00|143218.4|143128.4|143373.4|143283.4|143449.2|143359.2|143163.8|143073.8|8282
1631095200000|2021-09-08 10:00:00|143376|143286|143195.7|143105.7|143442.7|143352.7|142973.2|142883.2|8225
1631098800000|2021-09-08 11:00:00|143197.5|143107.5|142914|142824|143202.7|143112.7|142867|142777|8075
1631102400000|2021-09-08 12:00:00|142914.2|142824.2|142671.9|142581.9|143031.3|142941.3|142573.4|142483.4|9309
1631106000000|2021-09-08 13:00:00|142671.4|142581.4|142524.8|142434.8|142992.8|142902.8|142474.7|142384.7|10057
1631109600000|2021-09-08 14:00:00|142525.2|142435.2|142679.6|142589.6|142993.2|142903.2|142340.5|142250.5|10909
1631113200000|2021-09-08 15:00:00|142677.7|142587.7|142538.2|142448.2|142818.5|142728.5|142511.9|142421.9|9357
1631116800000|2021-09-08 16:00:00|142539.7|142449.7|142295.3|142205.3|142619.9|142529.9|142131.5|142041.5|8194
1631120400000|2021-09-08 17:00:00|142295.4|142205.4|142059.2|141929.2|142445.3|142355.3|141739.6|141609.6|6852
1631124000000|2021-09-08 18:00:00|142059.9|141929.9|141771.7|141681.7|142093.8|142003.8|141674.5|141584.5|7566
1631127600000|2021-09-08 19:00:00|141771.1|141681.1|141908.3|141818.3|141965.5|141852.6|141736.2|141646.2|7148
1631131200000|2021-09-08 20:00:00|141905.8|141815.8|142034.2|141753.6|142049.1|141889.9|141875.8|141710.9|3392
1631134800000|2021-09-08 21:00:00|142079.9|141774.9|142183.7|141878.7|142295.8|141990.8|142034.9|141729.9|1249
1631138400000|2021-09-08 22:00:00|142154.8|141849.8|142122.7|141817.7|142219.5|141914.5|142042.8|141737.8|2729
1631142000000|2021-09-08 23:00:00|142116.6|141811.6|142038.2|141787.5|142168.2|141865.6|141940.8|141672|4007
1631145600000|2021-09-09 00:00:00|142045.5|141763.9|142227.1|141973.2|142247.1|142037.3|141800.6|141606.3|7290
1631149200000|2021-09-09 01:00:00|142225.2|141976.3|142195.5|142065.5|142268|142082.5|142000.5|141817.9|5277
1631152800000|2021-09-09 02:00:00|142194.1|142064.1|142164.2|142034.2|142224.6|142070.7|142127|141997|4778
1631156400000|2021-09-09 03:00:00|142160.1|142030.1|142144.7|142014.7|142195.1|142039.5|142086.3|141956.3|4442
1631160000000|2021-09-09 04:00:00|142142.8|142012.8|142231.3|142101.3|142239.8|142109.8|142084.6|141972.8|4107
1631163600000|2021-09-09 05:00:00|142229.4|142099.4|142355.5|142225.5|142364.1|142255.6|142007.6|141917.6|4940
1631167200000|2021-09-09 06:00:00|142356.8|142226.8|142424.9|142334.9|142504.8|142395.4|141983.2|141853.2|8011
1631170800000|2021-09-09 07:00:00|142426.7|142336.7|141231|141141|142528.3|142438.3|141148.7|141058.7|9527
1631174400000|2021-09-09 08:00:00|141239.7|141149.7|141552.1|141462.1|141573.3|141483.3|141024.8|140908.8|8610
1631178000000|2021-09-09 09:00:00|141551.8|141461.8|141508|141418|141672.7|141582.7|141443|141353|7904
1631181600000|2021-09-09 10:00:00|141507.9|141417.9|141553.9|141423.9|141586.2|141496.2|141327.9|141237.9|7401
1631185200000|2021-09-09 11:00:00|141558.4|141428.4|141264.1|141174.1|141664.9|141574.9|141173|141083|8003
1631188800000|2021-09-09 12:00:00|141262.5|141172.5|141673.7|141583.7|141931.5|141841.5|141260.2|141170.2|9656
1631192400000|2021-09-09 13:00:00|141670|141580|141439.3|141349.3|141742.6|141652.6|141209.9|141119.9|10324
1631196000000|2021-09-09 14:00:00|141440.4|141350.4|141300.5|141210.5|141542.2|141452.2|141109.4|141019.4|10119
1631199600000|2021-09-09 15:00:00|141298.4|141208.4|141396.1|141306.1|141588|141498|141264.5|141174.5|8688
1631203200000|2021-09-09 16:00:00|141396.7|141306.7|141751.6|141661.6|141803.4|141713.4|141390.2|141300.2|7138
1631206800000|2021-09-09 17:00:00|141752.4|141662.4|142061.2|141971.2|142205.3|142097.4|141699.7|141609.7|7826
1631210400000|2021-09-09 18:00:00|142060.3|141970.3|142037.3|141947.3|142362.6|142249.1|142006.8|141916.8|7680
1631214000000|2021-09-09 19:00:00|142037.7|141947.7|142040|141950|142126.1|142036.1|141805.3|141715.3|7144
1631217600000|2021-09-09 20:00:00|142045.9|141955.9|142158.7|142028.7|142248.1|142141.3|142045.3|141942.1|3101
1631221200000|2021-09-09 21:00:00|142189.2|141980.7|142457.8|142152.8|142498.8|142193.8|142003.5|141841.2|7323
1631224800000|2021-09-09 22:00:00|142458.3|142153.3|142348.2|142043.2|142464.5|142159.5|142305.3|142000.3|3250
1631228400000|2021-09-09 23:00:00|142368.7|142063.7|142114.7|141984.7|142416.9|142111.9|142105.6|141915|4036
1631232000000|2021-09-10 00:00:00|142164.2|141952.8|141964.8|141834.8|142168.2|141982.5|141911.2|141781.2|3492
1631235600000|2021-09-10 01:00:00|141964.9|141834.9|142064.9|141934.9|142471.7|142282.8|141943.2|141832.8|4649
1631239200000|2021-09-10 02:00:00|142067.8|141937.8|141870.2|141740.2|142071.9|141960.8|141776.9|141646.9|5263
1631242800000|2021-09-10 03:00:00|141883|141753|141952.3|141822.3|141989.4|141849.6|141869.5|141712|3639
1631246400000|2021-09-10 04:00:00|141954.3|141824.3|141841.1|141711.1|141994.2|141864.2|141759.5|141646.7|4525
1631250000000|2021-09-10 05:00:00|141842.3|141712.3|141857.2|141727.2|141869.3|141749.2|141716.1|141618.9|4160
1631253600000|2021-09-10 06:00:00|141854.3|141724.3|141512.8|141422.8|142049.3|141919.3|141361.3|141256.3|6866
1631257200000|2021-09-10 07:00:00|141514.4|141424.4|141106.7|141016.7|141543.8|141453.8|140979.2|140863.3|8678
1631260800000|2021-09-10 08:00:00|141105.8|141015.8|140925.8|140835.8|141108.7|141018.7|140911.1|140821.1|8673
1631264400000|2021-09-10 09:00:00|140924|140834|141210.4|141120.4|141254.5|141164.5|140904.3|140814.3|8372
1631268000000|2021-09-10 10:00:00|141208|141118|140998.1|140908.1|141210.1|141120.1|140903|140813|8292
1631271600000|2021-09-10 11:00:00|140995|140905|140930.5|140840.5|141119.4|141029.4|140915.9|140825.9|7545
1631275200000|2021-09-10 12:00:00|140931.4|140841.4|141269.2|141179.2|141271.4|141181.4|140674.8|140573.4|8861
1631278800000|2021-09-10 13:00:00|141270.2|141180.2|141254|141164|141544.3|141454.3|141143.5|141053.5|9650
1631282400000|2021-09-10 14:00:00|141254.7|141164.7|141470.6|141380.6|141599.8|141509.8|141057.4|140967.4|10327
1631286000000|2021-09-10 15:00:00|141471.6|141381.6|141830.6|141740.6|141952.2|141862.2|141412.9|141322.9|10147
1631289600000|2021-09-10 16:00:00|141828.6|141738.6|141806.9|141716.9|141953.3|141863.3|141752.4|141662.4|8702
1631293200000|2021-09-10 17:00:00|141807.6|141717.6|141848.6|141758.6|141915.7|141825.7|141731.1|141641.1|8712
1631296800000|2021-09-10 18:00:00|141851.4|141761.4|141974.7|141884.7|141979.3|141889.3|141840.6|141750.6|7474
1631300400000|2021-09-10 19:00:00|141974.6|141884.6|142177.3|142087.3|142199.5|142096.8|141944.6|141854.6|8414
1631304000000|2021-09-10 20:00:00|142180.8|142090.8|142124|141819|142269.9|142145.1|142098.4|141818.4|3654
1631476800000|2021-09-12 20:00:00|142085.1|141725.1|142280|141920|142303.5|142023.9|141953.5|141593.5|114
1631480400000|2021-09-12 21:00:00|142270|141910|142236.5|141997|142352.6|142046.3|141950.4|141590.4|1178
1631484000000|2021-09-12 22:00:00|142247.2|142034|142032.8|141732.8|142294.3|142067.5|141759.5|141459.5|3886
1631487600000|2021-09-12 23:00:00|142029.8|141729.8|142126.3|141826.3|142355.9|142132.3|141787.2|141487.2|5480
1631491200000|2021-09-13 00:00:00|142136.3|141836.3|142173.7|141918.6|142237.8|142070.2|142066.1|141808.6|5175
1631494800000|2021-09-13 01:00:00|142173.5|141917.9|142194.7|141971.5|142227.9|142061.7|142096.8|141862.5|4909
1631498400000|2021-09-13 02:00:00|142195.5|141952.2|142156.8|142026.8|142233.9|142103.9|142094.2|141916.1|3413
1631502000000|2021-09-13 03:00:00|142156.7|142026.7|142196.8|141958.8|142222.2|142104.8|142104.1|141926.2|5007
1631505600000|2021-09-13 04:00:00|142201.8|141960|142354.5|142224.5|142370.1|142256.4|142121.6|141906|4378
1631509200000|2021-09-13 05:00:00|142354.7|142224.7|142567.2|142437.2|142632.7|142515|142319.4|142200.1|5947
1631512800000|2021-09-13 06:00:00|142568|142438|142462.7|142372.7|142576.1|142454.3|142217.5|142126.6|8486
1631516400000|2021-09-13 07:00:00|142463.2|142373.2|141656.5|141566.5|142503.8|142413.8|141581.2|141491.2|9001
1631520000000|2021-09-13 08:00:00|141657.1|141567.1|142001.8|141911.8|142011.7|141921.7|141569.3|141479.3|8300
1631523600000|2021-09-13 09:00:00|142000.4|141910.4|141929.7|141839.7|142039.2|141949.2|141875.9|141785.9|7181
1631527200000|2021-09-13 10:00:00|141930.4|141840.4|142272.6|142182.6|142277.8|142187.8|141869.3|141779.3|7699
1631530800000|2021-09-13 11:00:00|142273.4|142183.4|142047.3|141957.3|142292.6|142202.6|142010.8|141920.8|7833
1631534400000|2021-09-13 12:00:00|142047.2|141957.2|141629|141539|142130.2|142040.2|141548.6|141458.6|8301
1631538000000|2021-09-13 13:00:00|141630.5|141540.5|141470.4|141380.4|141750.8|141660.8|141350.1|141260.1|9758
1631541600000|2021-09-13 14:00:00|141473.1|141383.1|141408.8|141318.8|141688.6|141598.6|141338|141248|10470
1631545200000|2021-09-13 15:00:00|141396.1|141306.1|141456.8|141366.8|141537|141447|141336.7|141246.7|9152
1631548800000|2021-09-13 16:00:00|141452.2|141362.2|141667.5|141577.5|141686.8|141596.8|141437.7|141347.7|7748
1631552400000|2021-09-13 17:00:00|141670.5|141580.5|141853.6|141763.6|141893.8|141803.8|141629.7|141539.7|7017
1631556000000|2021-09-13 18:00:00|141845.5|141755.5|141700.4|141610.4|142020.2|141930.2|141700.4|141610.4|7408
1631559600000|2021-09-13 19:00:00|141705|141615|141610.5|141520.5|141962|141872|141552.1|141462.1|6948
1631563200000|2021-09-13 20:00:00|141612|141522|141500.8|141370.8|141612|141522|141458.7|141265.7|4006
1631566800000|2021-09-13 21:00:00|141554.1|141337.6|141554.5|141254.5|141691.9|141391.9|141415.8|141115.8|1703
1631570400000|2021-09-13 22:00:00|141561.1|141261.1|141576.3|141351.9|141624.4|141403|141471.8|141171.8|2835
1631574000000|2021-09-13 23:00:00|141588.2|141329.5|141564.8|141335.6|141596|141395.5|141498.6|141213.1|4544
1631577600000|2021-09-14 00:00:00|141564.3|141328.5|141577.6|141351.5|141599.6|141418.9|141504|141281.1|7052
1631581200000|2021-09-14 01:00:00|141577.9|141351.7|141634.5|141504.5|141656.2|141526.2|141526.6|141308.3|3723
1631584800000|2021-09-14 02:00:00|141634.2|141504.2|141536.8|141406.8|141673.4|141543.4|141478.1|141348.1|4446
1631588400000|2021-09-14 03:00:00|141538.1|141408.1|141763|141489.1|141809.6|141600|141533.5|141403.5|6213
1631592000000|2021-09-14 04:00:00|141761.7|141487.5|141790.1|141660.1|141806.8|141669|141699.7|141472.7|5296
1631595600000|2021-09-14 05:00:00|141790.9|141660.9|141622.5|141492.5|141804.7|141674.7|141537.2|141407.2|6305
1631599200000|2021-09-14 06:00:00|141604.4|141514.4|141849|141759|142002.9|141912.9|141586|141484.7|8550
1631602800000|2021-09-14 07:00:00|141849.8|141759.8|141699|141609|141892.9|141791.2|141311.2|141221.2|8591
1631606400000|2021-09-14 08:00:00|141696.9|141606.9|141797.9|141707.9|141897.1|141807.1|141660.4|141570.4|8475
1631610000000|2021-09-14 09:00:00|141796.5|141706.5|142210.2|142120.2|142432.9|142342.9|141796.5|141706.5|8283
1631613600000|2021-09-14 10:00:00|142212.1|142122.1|142278.3|142188.3|142471.2|142381.2|142044.9|141954.9|8162
1631617200000|2021-09-14 11:00:00|142277.9|142187.9|142499.7|142409.7|142503|142413|142169.2|142079.2|9136
1631620800000|2021-09-14 12:00:00|142498|142408|141780.2|141690.2|142526.2|142436.2|141572|141442|10006
1631624400000|2021-09-14 13:00:00|141780.4|141690.4|142917.7|142827.7|143067.2|142977.2|141684.9|141594.9|10934
1631628000000|2021-09-14 14:00:00|142917.5|142827.5|142768.4|142678.4|143291.4|143201.4|142707.9|142617.9|11579
1631631600000|2021-09-14 15:00:00|142767.5|142677.5|142805.3|142715.3|143073.6|142983.6|142669|142579|9270
1631635200000|2021-09-14 16:00:00|142801.5|142711.5|143199|143109|143199.6|143109.6|142646.4|142556.4|8399
1631638800000|2021-09-14 17:00:00|143197.8|143107.8|143046.6|142956.6|143278.8|143188.8|142926.4|142836.4|8050
1631642400000|2021-09-14 18:00:00|143045.5|142955.5|143220|143130|143441.9|143351.9|143002.4|142912.4|8167
1631646000000|2021-09-14 19:00:00|143222.3|143132.3|143352.3|143262.3|143419.4|143329.4|143220.8|143130.8|5834
1631649600000|2021-09-14 20:00:00|143358.8|143268.8|143418|143132.3|143470.9|143268.8|143215.7|143105.6|3475
1631653200000|2021-09-14 21:00:00|143387.5|143121.7|143289.1|142989.1|143398.2|143121.7|143214.4|142914.4|2653
1631656800000|2021-09-14 22:00:00|143320.2|143020.2|143266.7|142966.7|143382|143082|143162.7|142862.7|4751
1631660400000|2021-09-14 23:00:00|143268.1|142968.1|143360.9|143230.9|143425.7|143258.3|143230.1|142930.1|4314
1631664000000|2021-09-15 00:00:00|143358.5|143228.5|143374.3|143244.3|143463|143283.9|143344.6|143157.1|3039
1631667600000|2021-09-15 01:00:00|143374.9|143244.9|143472.6|143342.6|143516|143359.3|143322.2|143157|3893
1631671200000|2021-09-15 02:00:00|143471.9|143341.9|143572.2|143442.2|143638.2|143507.6|143464.2|143334.2|4535
1631674800000|2021-09-15 03:00:00|143574.9|143444.9|143578|143448|143626|143496.8|143535.5|143400|3674
1631678400000|2021-09-15 04:00:00|143578.1|143448.1|143443.4|143214.5|143614.5|143457.3|143335|143118|3899
1631682000000|2021-09-15 05:00:00|143447.9|143210.2|143448.9|143318.9|143623.7|143497.5|143327.9|143197|6160
1631685600000|2021-09-15 06:00:00|143443.3|143313.3|143412.2|143322.2|143795.9|143665.9|143311.6|143221.6|8726
1631689200000|2021-09-15 07:00:00|143411.9|143321.9|143246.2|143156.2|143449.3|143359.3|143008.2|142918.2|10422
1631692800000|2021-09-15 08:00:00|143248.7|143158.7|142911.1|142821.1|143279.8|143189.8|142815.2|142725.2|8896
1631696400000|2021-09-15 09:00:00|142910.9|142820.9|142786.5|142696.5|143036.2|142946.2|142674.5|142583.5|7958
1631700000000|2021-09-15 10:00:00|142785.6|142695.6|142568.1|142438.1|142982.4|142892.4|142520.1|142430.1|8033
1631703600000|2021-09-15 11:00:00|142568.6|142438.6|143029.4|142939.4|143144.7|143054.7|142506.3|142348.6|8836
1631707200000|2021-09-15 12:00:00|143025.7|142935.7|143219.9|143129.9|143311.7|143221.7|142847.1|142757.1|9373
1631710800000|2021-09-15 13:00:00|143220.1|143130.1|143525.6|143435.6|143576.2|143486.2|142978|142888|10161
1631714400000|2021-09-15 14:00:00|143527.8|143437.8|144325.9|144235.9|144480.1|144390.1|143493.6|143403.6|10320
1631718000000|2021-09-15 15:00:00|144325.6|144235.6|144716.2|144626.2|144799.3|144709.3|144294.1|144204.1|9052
1631721600000|2021-09-15 16:00:00|144712.5|144622.5|144471.6|144381.6|144908|144818|144460.8|144370.8|8892
1631725200000|2021-09-15 17:00:00|144474.6|144384.6|144245.4|144155.4|144483.4|144393.4|144098.1|144008.1|6764
1631728800000|2021-09-15 18:00:00|144248.2|144158.2|144225.7|144135.7|144351|144261|144217.1|144127.1|7428
1631732400000|2021-09-15 19:00:00|144225.5|144135.5|144160|144070|144419.1|144329.1|144125.1|144035.1|7246
1631736000000|2021-09-15 20:00:00|144163.1|144073.1|144203.7|143998.9|144250.8|144105.9|144124.2|143924.7|3243
1631739600000|2021-09-15 21:00:00|144203.8|143999|144385.8|144085.8|144472.5|144172.5|144203.8|143958.8|1194
1631743200000|2021-09-15 22:00:00|144395.5|144095.5|144306.3|144006.3|144529.8|144229.8|144225.7|143925.7|3245
1631746800000|2021-09-15 23:00:00|144302.3|144002.3|144056|143926|144322.3|144047.9|144019.4|143872.1|3943
1631750400000|2021-09-16 00:00:00|144048.8|143918.8|143974.4|143844.4|144086.4|143956.4|143895.4|143765.4|4763
1631754000000|2021-09-16 01:00:00|143970.6|143840.6|143998.5|143868.5|144025.3|143895.3|143951.6|143821.6|4255
1631757600000|2021-09-16 02:00:00|143998.6|143868.6|144230.6|144005|144325.9|144113|143986.8|143856.8|5970
1631761200000|2021-09-16 03:00:00|144220|144014.6|144326.1|144105.7|144395.8|144178.1|144173.2|143972|4053
1631764800000|2021-09-16 04:00:00|144341.4|144101.8|144362.2|144123.2|144403.8|144193.2|144260.5|144066.7|2920
1631768400000|2021-09-16 05:00:00|144361.8|144123.6|144883|144753|144887.5|144775.5|144286.4|144122|7915
1631772000000|2021-09-16 06:00:00|144883.8|144753.8|145168.8|145078.8|145193.7|145103.7|144587.3|144477.7|9105
1631775600000|2021-09-16 07:00:00|145171.7|145081.7|145000.6|144910.6|145181.3|145091.3|144726.9|144636.9|9299
1631779200000|2021-09-16 08:00:00|144996.6|144906.6|145324.9|145234.9|145519.6|145429.6|144846.2|144756.2|8794
1631782800000|2021-09-16 09:00:00|145324.3|145234.3|145037.8|144947.8|145410.9|145320.9|145037.8|144947.8|8984
1631786400000|2021-09-16 10:00:00|145039.3|144949.3|144898|144808|145071|144981|144711.6|144621.6|8599
1631790000000|2021-09-16 11:00:00|144900.8|144810.8|144587.6|144497.6|144914.2|144824.2|144516.2|144426.2|8638
1631793600000|2021-09-16 12:00:00|144592.2|144502.2|145347.9|145257.9|145649.2|145559.2|144583.1|144493.1|10355
1631797200000|2021-09-16 13:00:00|145343.9|145253.9|146015.6|145925.6|146327.6|146237.6|145325.9|145235.9|11175
1631800800000|2021-09-16 14:00:00|146014.1|145924.1|146139.2|146049.2|146202.8|146112.8|145670.6|145580.6|10576
1631804400000|2021-09-16 15:00:00|146141.5|146051.5|145921.5|145831.5|146248.6|146158.6|145727.3|145637.3|9230
1631808000000|2021-09-16 16:00:00|145918.9|145828.9|145889.1|145799.1|145986|145896|145766.8|145676.8|7625
1631811600000|2021-09-16 17:00:00|145889.9|145799.9|146130.5|146040.5|146229.6|146139.6|145870.5|145780.5|7179
1631815200000|2021-09-16 18:00:00|146129.8|146039.8|145992.2|145902.2|146216.9|146126.9|145990.5|145900.5|7251
1631818800000|2021-09-16 19:00:00|145992.9|145902.9|145995.2|145905.2|146129.1|146018.3|145809.4|145693.4|7613
1631822400000|2021-09-16 20:00:00|145999.9|145909.9|146116.7|145816.7|146183.3|146010.6|145991|145737.9|5018
1631826000000|2021-09-16 21:00:00|146087.2|145787.2|145995.1|145695.1|146172.5|145872.5|145973.8|145673.8|2123
1631829600000|2021-09-16 22:00:00|145990.6|145690.6|146021.9|145721.9|146048.7|145748.7|145942.9|145642.9|4177
1631833200000|2021-09-16 23:00:00|146011.2|145711.2|146176.4|145976.2|146246.5|146059.9|145978.4|145678.4|7113
1631836800000|2021-09-17 00:00:00|146147.1|146017.1|146185.2|146055.2|146208.7|146078.7|146127.4|145979|4916
1631840400000|2021-09-17 01:00:00|146184.8|146054.8|146200.5|146070.5|146229.3|146099.3|146004.8|145813.5|5493
1631844000000|2021-09-17 02:00:00|146199.3|146069.3|146149|146019|146211|146081|146128.2|145973.6|6039
1631847600000|2021-09-17 03:00:00|146148.7|146018.7|145876.9|145746.9|146190.2|146037.1|145764.8|145573.1|7048
1631851200000|2021-09-17 04:00:00|145869.2|145739.2|145909.7|145779.7|146132.5|145954.9|145755.9|145625.4|6691
1631854800000|2021-09-17 05:00:00|145914.8|145784.8|145688.6|145558.6|145931.8|145804.7|145626.2|145492.9|6592
1631858400000|2021-09-17 06:00:00|145690.2|145560.2|145527.8|145437.8|146003.1|145913.1|145434.2|145344.2|9350
1631862000000|2021-09-17 07:00:00|145527.4|145437.4|145830.5|145740.5|145856.8|145766.8|145399|145309|9611
1631865600000|2021-09-17 08:00:00|145827.9|145737.9|146152.3|146062.3|146261.9|146171.9|145812.1|145722.1|9275
1631869200000|2021-09-17 09:00:00|146155|146065|146320.2|146230.2|146662.3|146572.3|146137.1|146047.1|8871
1631872800000|2021-09-17 10:00:00|146316.8|146226.8|146312.8|146222.8|146599.8|146509.8|146218.2|146128.2|9195
1631876400000|2021-09-17 11:00:00|146312.4|146222.4|146199.5|146109.5|146393.7|146303.7|146094.6|146004.6|9171
1631880000000|2021-09-17 12:00:00|146203.1|146113.1|146189.4|146099.4|146311.9|146221.9|145868.2|145778.2|9554
1631883600000|2021-09-17 13:00:00|146187.9|146097.9|146584.9|146454.9|146594|146482.2|145983.8|145893.8|10195
1631887200000|2021-09-17 14:00:00|146583.1|146453.1|147375.2|147285.2|147548|147458|146517.4|146427.4|10547
1631890800000|2021-09-17 15:00:00|147374.9|147284.9|147441|147351|147748.5|147658.5|147289.1|147199.1|10167
1631894400000|2021-09-17 16:00:00|147441.6|147351.6|147525.5|147435.5|147628.7|147538.7|147369.5|147252.5|8190
1631898000000|2021-09-17 17:00:00|147525.1|147435.1|147790|147700|147849.1|147759.1|147481.4|147391.4|6782
1631901600000|2021-09-17 18:00:00|147790.1|147700.1|147581.5|147491.5|147898.1|147808.1|147556.3|147441.7|6524
1631905200000|2021-09-17 19:00:00|147581.1|147491.1|147560.2|147430.2|147620.6|147505|147370.4|147280.4|5517
1631908800000|2021-09-17 20:00:00|147556.4|147426.4|147830.7|147700.7|148029.4|147824.8|147514.1|147403.7|3146
1632081600000|2021-09-19 20:00:00|147596.9|147241.9|147541.1|147186.1|147596.9|147241.9|147541.1|147186.1|2
1632085200000|2021-09-19 21:00:00|147642.6|147287.6|147896.3|147546.3|147896.3|147546.3|147642.6|147287.6|158
1632088800000|2021-09-19 22:00:00|147756.5|147406.5|147801.9|147501.9|147948.3|147648.3|147613.3|147313.3|4423
1632092400000|2021-09-19 23:00:00|147806.7|147506.7|147904.4|147607.5|148009.2|147746.5|147698|147452.8|7050
1632096000000|2021-09-20 00:00:00|147903.7|147603.7|147922.8|147622.8|147960.4|147755.6|147683.8|147421.1|6594
1632099600000|2021-09-20 01:00:00|147911.4|147611.4|147942.5|147727.2|147983.9|147791.1|147863.9|147586.4|3796
1632103200000|2021-09-20 02:00:00|147940.6|147720.9|148416.5|148286.5|148523.4|148393.4|147873.7|147698.3|4545
1632106800000|2021-09-20 03:00:00|148438|148308|148394|148264|148471.3|148332.7|148281.5|148143|4044
1632110400000|2021-09-20 04:00:00|148394.3|148264.3|148418.6|148288.6|148503.5|148340.6|148331.1|148183.2|3282
1632114000000|2021-09-20 05:00:00|148416.2|148286.2|148120|147990|148479|148343.2|148030.5|147898|6589
1632117600000|2021-09-20 06:00:00|148122.3|147992.3|148380.2|148290.2|148646.4|148556.4|148085.9|147976.4|9319
1632121200000|2021-09-20 07:00:00|148381.6|148291.6|148031.9|147941.9|148663.5|148573.5|148000|147910|10028
1632124800000|2021-09-20 08:00:00|148031.7|147941.7|147954|147864|148249|148159|147753|147663|9411
1632128400000|2021-09-20 09:00:00|147953.7|147863.7|148076.9|147986.9|148224.3|148134.3|147890.2|147800.2|9996
1632132000000|2021-09-20 10:00:00|148077|147987|147936.4|147846.4|148080|147990|147555.8|147465.8|9086
1632135600000|2021-09-20 11:00:00|147937.7|147847.7|148231.9|148141.9|148237.4|148147.4|147848.7|147758.7|8852
1632139200000|2021-09-20 12:00:00|148226.9|148136.9|147700.3|147610.3|148332.2|148242.2|147630.1|147540.1|10492
1632142800000|2021-09-20 13:00:00|147701.7|147611.7|147823.4|147733.4|147996.4|147906.4|147518.3|147428.3|10437
1632146400000|2021-09-20 14:00:00|147823.6|147733.6|147957.8|147867.8|148434|148344|147768.6|147678.6|11330
1632150000000|2021-09-20 15:00:00|147956.6|147866.6|148120.8|148030.8|148168.1|148078.1|147626.2|147536.2|9589
1632153600000|2021-09-20 16:00:00|148119.1|148029.1|148328.4|148198.4|148338.1|148211|147962.4|147853.2|8846
1632157200000|2021-09-20 17:00:00|148331.2|148201.2|148170.1|148080.1|148423.4|148333.4|148099.9|148002.5|7490
1632160800000|2021-09-20 18:00:00|148170.5|148080.5|148241.8|148111.8|148421.4|148331.4|148134.6|148024.6|8793
1632164400000|2021-09-20 19:00:00|148245.8|148115.8|147758.8|147628.8|148308.2|148188.9|147736.1|147606.1|7861
1632168000000|2021-09-20 20:00:00|147759.1|147629.1|147986.3|147697.8|148037.1|147879.2|147719.9|147589.9|4346
1632171600000|2021-09-20 21:00:00|147984.4|147684.4|147913.8|147613.8|148004|147704|147820.4|147520.4|1250
1632175200000|2021-09-20 22:00:00|147931.7|147631.7|148051|147751|148210.6|147910.6|147912.7|147612.7|6794
1632178800000|2021-09-20 23:00:00|148049.7|147749.7|147848.3|147548.3|148198.3|147898.3|147838.3|147547.2|4038
1632182400000|2021-09-21 00:00:00|147863.1|147563.1|148063.5|147933.5|148176.5|147944.7|147559.9|147327|10428
1632186000000|2021-09-21 01:00:00|148103.7|147896.9|148110.3|147980.3|148267|148058.8|147966.5|147745.1|5414
1632189600000|2021-09-21 02:00:00|148110.5|147980.5|147774.7|147474.7|148111.3|147981.3|147568.5|147379.8|4678
1632193200000|2021-09-21 03:00:00|147762.1|147483.9|147792.5|147523.7|147817.9|147607.2|147672.5|147436.1|5275
1632196800000|2021-09-21 04:00:00|147789.1|147530.8|147713.1|147583.1|147813.9|147615.6|147674.5|147434|3822
1632200400000|2021-09-21 05:00:00|147711.6|147581.6|147288.2|147158.2|147760.9|147604.6|147228.2|147098.2|8732
1632204000000|2021-09-21 06:00:00|147286.4|147156.4|147119.1|146989.1|147357.1|147227.1|146676.3|146586.3|9600
1632207600000|2021-09-21 07:00:00|147098.8|147008.8|147397.5|147307.5|147445.6|147331.9|146929.4|146811.8|9448
1632211200000|2021-09-21 08:00:00|147398|147308|147526.9|147436.9|147693.4|147603.4|147185.3|147078.5|9492
1632214800000|2021-09-21 09:00:00|147528.9|147438.9|147549.7|147459.7|147640.5|147550.5|147351.9|147261.9|8213
1632218400000|2021-09-21 10:00:00|147549.9|147459.9|148191.8|148101.8|148217.6|148127.6|147539.8|147449.8|8900
1632222000000|2021-09-21 11:00:00|148191.2|148101.2|148155.9|148065.9|148420.8|148330.8|148021.1|147931.1|8226
1632225600000|2021-09-21 12:00:00|148151.4|148061.4|148478.9|148388.9|148696.7|148566.7|147979|147889|10189
1632229200000|2021-09-21 13:00:00|148477.2|148387.2|148633|148543|148838.3|148748.3|148415.8|148325.8|11480
1632232800000|2021-09-21 14:00:00|148630.4|148540.4|148832.2|148742.2|149023|148933|148565.6|148475.6|11736
1632236400000|2021-09-21 15:00:00|148831|148741|148314|148224|148849.5|148759.5|148204.6|148102.9|10479
1632240000000|2021-09-21 16:00:00|148309.6|148219.6|148325.5|148235.5|148412.7|148322.7|148220.3|148127.7|9138
1632243600000|2021-09-21 17:00:00|148324.3|148234.3|148321.9|148231.9|148547.9|148444.3|148247.1|148144.1|9167
1632247200000|2021-09-21 18:00:00|148321|148231|148364.1|148274.1|148451|148361|148187.1|148097.1|9248
1632250800000|2021-09-21 19:00:00|148366|148276|148423|148293|148447.6|148340.7|148181.6|148067.4|9509
1632254400000|2021-09-21 20:00:00|148426.3|148296.3|148474.8|148344.8|148602.9|148415.9|148401.2|148293.5|4332
1632258000000|2021-09-21 21:00:00|148538.7|148261.3|148669.4|148369.4|148876.6|148576.6|148456.4|148156.4|831
1632261600000|2021-09-21 22:00:00|148667.4|148367.4|148631.5|148331.5|148708.5|148408.5|148567.6|148267.6|6767
1632265200000|2021-09-21 23:00:00|148603.9|148303.9|148682.5|148437.9|148750|148570.6|148587|148287|3090
1632268800000|2021-09-22 00:00:00|148691.5|148455.4|148669.4|148539.4|148917.5|148692.8|148595.2|148386.2|3628
1632272400000|2021-09-22 01:00:00|148670.9|148540.9|147959.7|147829.7|148716.5|148540.9|147781.8|147651.8|6334
1632276000000|2021-09-22 02:00:00|147959.1|147829.1|147982.1|147852.1|148021.2|147880.9|147914.1|147784.1|3476
1632279600000|2021-09-22 03:00:00|147982.3|147852.3|148027.1|147897.1|148099|147937.8|147925.1|147795.1|3797
1632283200000|2021-09-22 04:00:00|148028|147898|148018|147888|148163.6|147989.4|148005.8|147826.5|3806
1632286800000|2021-09-22 05:00:00|148018.6|147888.6|147898.9|147768.9|148048.7|147918.7|147763.8|147633.8|8914
1632290400000|2021-09-22 06:00:00|147898.5|147768.5|147595.4|147505.4|148022|147895.5|147484.3|147375|9321
1632294000000|2021-09-22 07:00:00|147600.1|147510.1|147822.8|147692.8|147864.5|147704.9|147410.3|147319.9|8709
1632297600000|2021-09-22 08:00:00|147818.9|147688.9|147712.5|147622.5|147892.6|147802.6|147493.7|147403.7|9446
1632301200000|2021-09-22 09:00:00|147711.3|147621.3|147670|147580|147853.2|147763.2|147586.2|147496.2|8892
1632304800000|2021-09-22 10:00:00|147669.2|147579.2|147733.7|147643.7|147867.4|147777.4|147565.4|147475.4|8241
1632308400000|2021-09-22 11:00:00|147733.2|147643.2|147877.1|147787.1|147903|147813|147713.4|147623.4|7695
1632312000000|2021-09-22 12:00:00|147890.9|147800.9|148143.3|148053.3|148263.7|148173.7|147815.8|147725.8|8819
1632315600000|2021-09-22 13:00:00|148145.1|148055.1|147796.2|147666.2|148266.1|148176.1|147695.7|147605.7|10060
1632319200000|2021-09-22 14:00:00|147786.8|147656.8|147261.8|147171.8|147786.8|147664.8|147248.2|147158.2|9757
1632322800000|2021-09-22 15:00:00|147264.4|147174.4|147257.8|147167.8|147437.9|147347.9|147160.2|147070.2|9077
1632326400000|2021-09-22 16:00:00|147259.3|147169.3|147616.4|147526.4|147667.1|147553.8|147233.2|147143.2|7472
1632330000000|2021-09-22 17:00:00|147615.2|147525.2|147648.7|147348.7|147724|147611.1|147432.8|147328.5|7307
1632333600000|2021-09-22 18:00:00|147672.2|147372.2|148408.3|148278.3|148755.7|148584.7|146641.8|146511.8|12068
1632337200000|2021-09-22 19:00:00|148408.8|148278.8|148241.3|148111.3|148806.5|148676.5|147877.2|147747.2|10416
1632340800000|2021-09-22 20:00:00|148240.5|148110.5|148234.9|147934.9|148317.3|148174.9|148166.5|147870.4|5087
1632344400000|2021-09-22 21:00:00|148240.7|147940.7|148490.4|148190.4|148498.7|148198.7|147994.5|147694.5|899
1632348000000|2021-09-22 22:00:00|148535.1|148235.1|148431|148131|148606.3|148306.3|148357.3|148057.3|2375
1632351600000|2021-09-22 23:00:00|148402.8|148102.8|148188.3|147888.3|148442|148142|148128.9|147828.9|3979
1632355200000|2021-09-23 00:00:00|148172.5|147872.5|148308.7|148061.8|148322.2|148106.6|148085.5|147834.1|3851
1632358800000|2021-09-23 01:00:00|148310|148056.9|148229.9|148010.2|148388.5|148218.3|148149.7|147971.1|3387
1632362400000|2021-09-23 02:00:00|148230.5|148014.4|148134.4|148004.4|148275.8|148092|148105.1|147954.4|4088
1632366000000|2021-09-23 03:00:00|148135|148005|148117.9|147987.9|148273.6|148061.2|148043.5|147913.5|3640
1632369600000|2021-09-23 04:00:00|148113.8|147983.8|148072|147942|148239.3|148033.7|148051.8|147921.8|4035
1632373200000|2021-09-23 05:00:00|148073|147943|147577.9|147447.9|148078.7|147948.7|147558.8|147397|5371
1632376800000|2021-09-23 06:00:00|147591.2|147461.2|147430|147300|147938.1|147819.6|147187.4|147061.2|8168
1632380400000|2021-09-23 07:00:00|147433.8|147303.8|146891.6|146761.6|147602.3|147512.3|146871.7|146753.1|8913
1632384000000|2021-09-23 08:00:00|146891.2|146761.2|146658.6|146568.6|147062|146959.2|146557.4|146467.4|8805
1632387600000|2021-09-23 09:00:00|146658.8|146568.8|146224.4|146134.4|146691.8|146587.1|145741|145611|9004
1632391200000|2021-09-23 10:00:00|146218.9|146128.9|146765.8|146675.8|146924.5|146794.5|145900|145810|9223
1632394800000|2021-09-23 11:00:00|146763.2|146673.2|146029|145939|146864.5|146760.8|146003.8|145912.3|9579
1632398400000|2021-09-23 12:00:00|146027.9|145937.9|146456.1|146326.1|146614.4|146517.6|145950.1|145860.1|9722
1632402000000|2021-09-23 13:00:00|146461|146331|146247.1|146117.1|146977.9|146871.6|145942.9|145852.9|11010
1632405600000|2021-09-23 14:00:00|146250.1|146120.1|146430.5|146340.5|146698.8|146593.9|146231|146117.2|10946
1632409200000|2021-09-23 15:00:00|146431.4|146341.4|147551.4|147461.4|147719.6|147629.6|146427|146322.4|9940
1632412800000|2021-09-23 16:00:00|147549.8|147459.8|147437.2|147347.2|147674.4|147584.4|147370|147276.4|8046
1632416400000|2021-09-23 17:00:00|147437.3|147347.3|147204.8|147114.8|147524.4|147416.1|147177.2|147078.5|7736
1632420000000|2021-09-23 18:00:00|147204.3|147114.3|147586.6|147456.6|147648.8|147518.8|147204.3|147114.3|7605
1632423600000|2021-09-23 19:00:00|147580.5|147450.5|147694.7|147564.7|147779.1|147686.6|147412.2|147282.2|7135
1632427200000|2021-09-23 20:00:00|147694|147564|147642.6|147342.6|147838.5|147619.1|147543.2|147243.2|5564
1632430800000|2021-09-23 21:00:00|147644|147344|147651.1|147351.1|147778.5|147478.5|147599.3|147299.3|1350
1632434400000|2021-09-23 22:00:00|147684|147384|147676.7|147376.7|147741.2|147441.2|147536.4|147236.4|7019
1632438000000|2021-09-23 23:00:00|147674.8|147374.8|147740.6|147531.1|147763.1|147575.1|147593.5|147293.5|8488
1632441600000|2021-09-24 00:00:00|147761.5|147524.6|147698.2|147482.2|147767.9|147607.6|147603.5|147404.2|5805
1632445200000|2021-09-24 01:00:00|147697.5|147462.9|147716.7|147586.7|147778.7|147609.3|147523.8|147346.2|4917
1632448800000|2021-09-24 02:00:00|147713.5|147583.5|147725.3|147595.3|147784.3|147624.6|147694.9|147538.4|3235
1632452400000|2021-09-24 03:00:00|147722.7|147592.7|147700.5|147570.5|147769.3|147609.7|147601.8|147388.6|4071
1632456000000|2021-09-24 04:00:00|147737.5|147533.1|147733.9|147532.9|147754.2|147586.9|147623.3|147426.3|3209
1632459600000|2021-09-24 05:00:00|147698.3|147568.3|147715.7|147585.7|147763.6|147633.6|147632.1|147464.1|5327
1632463200000|2021-09-24 06:00:00|147722.4|147592.4|148496|148406|148529.7|148431.9|147709.4|147579.4|7338
1632466800000|2021-09-24 07:00:00|148495.3|148405.3|148994.5|148864.5|149327.7|149210.5|148490.5|148384|9360
1632470400000|2021-09-24 08:00:00|148995.4|148865.4|149031.3|148901.3|149406.3|149316.3|148899.5|148769.5|9012
1632474000000|2021-09-24 09:00:00|149027.8|148897.8|149370.2|149280.2|149458.3|149345.7|148993.9|148863.9|8015
1632477600000|2021-09-24 10:00:00|149389.5|149259.5|149716.1|149586.1|149731.6|149616.3|149064.7|148934.7|8174
1632481200000|2021-09-24 11:00:00|149716.3|149586.3|149899.2|149809.2|149942.9|149833.8|149606.6|149500.6|9051
1632484800000|2021-09-24 12:00:00|149900.1|149810.1|150178.5|150048.5|150183.8|150081.7|149706.1|149616.1|8711
1632488400000|2021-09-24 13:00:00|150182.6|150052.6|149940|149810|150388.5|150275.7|149752.5|149654|9945
1632492000000|2021-09-24 14:00:00|149946|149816|149914.6|149784.6|150012.3|149922.3|149731.6|149623.7|10851
1632495600000|2021-09-24 15:00:00|149894.6|149804.6|149549|149459|149988.2|149876.8|149492.5|149382.2|10642
1632499200000|2021-09-24 16:00:00|149545.7|149455.7|149409.2|149279.2|149583.2|149467.4|149262.7|149153.7|7585
1632502800000|2021-09-24 17:00:00|149407.4|149277.4|149609.3|149479.3|149612.8|149499.4|149341.5|149236.9|7883
1632506400000|2021-09-24 18:00:00|149609.6|149479.6|149540.2|149410.2|149708.1|149578.1|149489.8|149373.4|4215
1632510000000|2021-09-24 19:00:00|149539.1|149409.1|149691.8|149561.8|149837.3|149707.3|149523.9|149393.9|4392
1632513600000|2021-09-24 20:00:00|149688.5|149558.5|149642.4|149342.4|149797.5|149602|149485.6|149185.6|3447
1632686400000|2021-09-26 20:00:00|149732.5|149377.5|149652.5|149297.5|149732.5|149377.5|149652.5|149297.5|46
1632690000000|2021-09-26 21:00:00|149730.3|149375.3|149767.7|149412.7|149796.4|149441.4|149700.8|149345.8|732
1632693600000|2021-09-26 22:00:00|149757.3|149402.3|149761.2|149461.2|149889.9|149589.9|149554.8|149255.6|6865
1632697200000|2021-09-26 23:00:00|149783.5|149483.5|149729.5|149429.5|149803.5|149562.5|149543.4|149262.5|3512
1632700800000|2021-09-27 00:00:00|149734.7|149434.7|149578.6|149278.6|149805.3|149505.3|149383.7|149160.7|9523
1632704400000|2021-09-27 01:00:00|149581.7|149281.7|149413|149113|149661.7|149361.7|149273.2|149077.1|6580
1632708000000|2021-09-27 02:00:00|149358|149132|149368|149128.9|149442.8|149228.9|149257.6|149079|3984
1632711600000|2021-09-27 03:00:00|149371.6|149133.2|149265.7|149135.7|149411.9|149210.4|149206|149003.2|3037
1632715200000|2021-09-27 04:00:00|149250.7|149120.7|149279.2|149149.2|149341|149180.3|149225.7|149010.7|2433
1632718800000|2021-09-27 05:00:00|149280.7|149150.7|149126.4|148996.4|149339.6|149192.4|149069.8|148939.8|4446
1632722400000|2021-09-27 06:00:00|149126|148996|148952.2|148822.2|149351.1|149221.1|148673.6|148543.6|9071
1632726000000|2021-09-27 07:00:00|148955.5|148825.5|150474.4|150344.4|150474.4|150344.4|148909.4|148801.1|9565
1632729600000|2021-09-27 08:00:00|150474.6|150344.6|150397.8|150307.8|150822.7|150709.9|150268.8|150172.1|10190
1632733200000|2021-09-27 09:00:00|150398.1|150308.1|150357.7|150267.7|150600.3|150510.3|150188.1|150094.9|9370
1632736800000|2021-09-27 10:00:00|150360.3|150270.3|150754.2|150664.2|150775.4|150685.4|150209.2|150119.2|8920
1632740400000|2021-09-27 11:00:00|150753.2|150663.2|150723.7|150633.7|150839.3|150749.3|150615.6|150521.5|9002
1632744000000|2021-09-27 12:00:00|150717.9|150627.9|150765|150675|151086.7|150984.8|150487|150397|10637
1632747600000|2021-09-27 13:00:00|150764.6|150674.6|150485.3|150395.3|151045.6|150955.6|150477.6|150387.6|11059
1632751200000|2021-09-27 14:00:00|150489.3|150399.3|149711.3|149621.3|150613.1|150523.1|149659.5|149567.8|10223
1632754800000|2021-09-27 15:00:00|149708.9|149618.9|149372.4|149282.4|149820.3|149730.3|149358.2|149268.2|10078
1632758400000|2021-09-27 16:00:00|149373.8|149283.8|149339.1|149249.1|149539.3|149449.3|149154.3|149064.3|7424
1632762000000|2021-09-27 17:00:00|149338.8|149248.8|149405.5|149275.5|149422|149312.2|149159.1|149059.3|8348
1632765600000|2021-09-27 18:00:00|149406|149276|149577|149447|149619.8|149489.8|149292.2|149202.2|8395
1632769200000|2021-09-27 19:00:00|149577.4|149447.4|149514.2|149384.2|149583.7|149453.7|149330.1|149204.1|7983
1632772800000|2021-09-27 20:00:00|149513.5|149383.5|149810.6|149525.9|149892.5|149605|149497.4|149375.6|5020
1632776400000|2021-09-27 21:00:00|149808.8|149524.2|149798|149498|149962.3|149662.3|149722.4|149437|1428
1632780000000|2021-09-27 22:00:00|149802.1|149502.1|149811.3|149511.3|149912.4|149612.4|149745|149484.3|3232
1632783600000|2021-09-27 23:00:00|149831.3|149531.3|149758.9|149458.9|149882.5|149582.5|149719.9|149419.9|3022
1632787200000|2021-09-28 00:00:00|149739.7|149439.7|149816.2|149686.2|149940.3|149729.1|149704|149419|3192
1632790800000|2021-09-28 01:00:00|149855.4|149650.2|149749.3|149619.3|149892.6|149733.3|149737.7|149581.5|3790
1632794400000|2021-09-28 02:00:00|149749.4|149619.4|149695.8|149565.8|149797.4|149643.1|149690.9|149522.4|3907
1632798000000|2021-09-28 03:00:00|149693.6|149563.6|149767.3|149548.4|149809.6|149636|149687.9|149527|2453
1632801600000|2021-09-28 04:00:00|149710.7|149580.7|149698.8|149568.8|149805.6|149621.1|149668.5|149519.2|2320
1632805200000|2021-09-28 05:00:00|149698.2|149568.2|149584.6|149454.6|149758|149628|149577.9|149447.9|3909
1632808800000|2021-09-28 06:00:00|149589.8|149459.8|150530.7|150400.7|150550.9|150429.7|149201.7|148946.6|7483
1632812400000|2021-09-28 07:00:00|150524.6|150394.6|150465|150375|151045.5|150955.5|150131.3|150036.9|7909
1632816000000|2021-09-28 08:00:00|150481.5|150391.5|150616.5|150526.5|151044.3|150954.3|150364.1|150274.1|7559
1632819600000|2021-09-28 09:00:00|150616.2|150526.2|150995.8|150905.8|151174.9|151084.9|150566.3|150476.3|6873
1632823200000|2021-09-28 10:00:00|150996.2|150906.2|151281.9|151191.9|151395.8|151299.1|150942.2|150836.7|8727
1632826800000|2021-09-28 11:00:00|151281.7|151191.7|150971.8|150881.8|151460|151370|150788.4|150698.4|9986
1632830400000|2021-09-28 12:00:00|150977|150887|151573.4|151443.4|151599|151478.7|150850.4|150747.8|9907
1632834000000|2021-09-28 13:00:00|151582.2|151452.2|151253|151123|151633.5|151503.5|151087.1|150997.1|11059
1632837600000|2021-09-28 14:00:00|151254.6|151124.6|150975.3|150885.3|151392|151279.9|150468.3|150378.3|11912
1632841200000|2021-09-28 15:00:00|150987.9|150857.9|151067.1|150977.1|151126.8|151034.2|150609.9|150497|10634
1632844800000|2021-09-28 16:00:00|151060.6|150970.6|151341.3|151211.3|151380.3|151279|150700.6|150610.6|8795
1632848400000|2021-09-28 17:00:00|151342.6|151212.6|151397.1|151307.1|151506.4|151416.2|151018.1|150925.2|7741
1632852000000|2021-09-28 18:00:00|151397.6|151307.6|151319.8|151229.8|151741|151651|151197.6|151085.5|8586
1632855600000|2021-09-28 19:00:00|151320.2|151230.2|151339.1|151209.1|151467.1|151337.1|151137.1|151007.1|7614
1632859200000|2021-09-28 20:00:00|151343.3|151213.3|151215.2|150922.3|151348.7|151218.7|151070.9|150861.8|4442
1632862800000|2021-09-28 21:00:00|151184.4|150897.9|151028.2|150728.2|151216.2|150916.2|150966.1|150666.1|1008
1632866400000|2021-09-28 22:00:00|151086.6|150786.6|151169.5|151039.5|151258.2|151047|151027.5|150727.5|2605
1632870000000|2021-09-28 23:00:00|151169.1|151039.1|151173|150972|151231.2|151065.8|151105.6|150898.9|3057
1632873600000|2021-09-29 00:00:00|151119.3|150964.3|151197.9|151067.9|151230.1|151121.5|151110.9|150920.9|3362
1632877200000|2021-09-29 01:00:00|151193.7|151063.7|151172.7|151042.7|151380.4|151195.7|151138.4|150999|5123
1632880800000|2021-09-29 02:00:00|151173.2|151043.2|151170.8|151040.8|151276.3|151144.9|151116.9|150974|4354
1632884400000|2021-09-29 03:00:00|151170.5|151040.5|151156.6|151026.6|151255.5|151089.6|151136.9|151000.3|4643
1632888000000|2021-09-29 04:00:00|151156.5|151026.5|151235|151105|151245.8|151115.8|151120|150990|3823
1632891600000|2021-09-29 05:00:00|151237|151107|150872.5|150742.5|151248.3|151118.3|150859.2|150729.2|7031
1632895200000|2021-09-29 06:00:00|150877.7|150747.7|150374.6|150244.6|151078.4|150948.4|150286.7|150158.4|9795
1632898800000|2021-09-29 07:00:00|150376.4|150246.4|150148.1|150058.1|150823.5|150693.7|149699|149600.1|9824
1632902400000|2021-09-29 08:00:00|150148.6|150058.6|150613.5|150523.5|150784.4|150671.3|149939|149849|8407
1632906000000|2021-09-29 09:00:00|150613.1|150523.1|150815.1|150725.1|150897.8|150807.8|150448|150338.8|8404
1632909600000|2021-09-29 10:00:00|150815.3|150725.3|150621.9|150531.9|150974.5|150883.1|150537.1|150447.1|7560
1632913200000|2021-09-29 11:00:00|150635.4|150505.4|150480.9|150390.9|150936.1|150846.1|150455.6|150365.6|8546
1632916800000|2021-09-29 12:00:00|150482.9|150392.9|150964.2|150874.2|150992.1|150902.1|150261.9|150171.9|9991
1632920400000|2021-09-29 13:00:00|150965.3|150875.3|151557.3|151427.3|151859.5|151762.3|150844.7|150754.7|11124
1632924000000|2021-09-29 14:00:00|151553.3|151423.3|151832.5|151742.5|152023.7|151933.7|151463.1|151341.7|11618
1632927600000|2021-09-29 15:00:00|151833.1|151743.1|151718.8|151628.8|151919.8|151829.8|151667|151575.9|9890
1632931200000|2021-09-29 16:00:00|151720.3|151630.3|151974.4|151884.4|152174.8|152077.6|151609|151519|9186
1632934800000|2021-09-29 17:00:00|151972.4|151882.4|152117.9|152027.9|152243.5|152128.3|151828.4|151738.4|9436
1632938400000|2021-09-29 18:00:00|152120.8|152030.8|152004.1|151874.1|152318.1|152188.1|151845.7|151715.7|8304
1632942000000|2021-09-29 19:00:00|152004.4|151874.4|152099.4|151969.4|152135|152005|151781.9|151651.9|8094
1632945600000|2021-09-29 20:00:00|152099.3|151969.3|152003.1|151703.1|152200|152020.5|151876.7|151576.7|5784
1632949200000|2021-09-29 21:00:00|152024.2|151724.2|151938|151638|152025.3|151725.3|151828.4|151528.4|6577
1632952800000|2021-09-29 22:00:00|151942.7|151642.7|152031.4|151748.6|152156.4|151856.4|151784.3|151484.3|3480
1632956400000|2021-09-29 23:00:00|152041.8|151750.2|151992.2|151791.4|152059.3|151861.3|151890.3|151705.3|3214
1632960000000|2021-09-30 00:00:00|151994.6|151791.6|151784.7|151654.7|152020|151857.7|151720.5|151590.5|4676
1632963600000|2021-09-30 01:00:00|151783.9|151653.9|151696.5|151566.5|151836.8|151706.8|151687.7|151557.7|5529
1632967200000|2021-09-30 02:00:00|151696.7|151566.7|151557.6|151427.6|151760.7|151592.9|151545|151394.2|4178
1632970800000|2021-09-30 03:00:00|151557.4|151427.4|151493.2|151363.2|151563|151433|151461.1|151287.5|3527
1632974400000|2021-09-30 04:00:00|151492.3|151362.3|151466.2|151336.2|151540|151404.3|151433.6|151296.1|3777
1632978000000|2021-09-30 05:00:00|151466.8|151336.8|151499.3|151369.3|151524.8|151390.2|151060.9|150930.9|6216
1632981600000|2021-09-30 06:00:00|151497.1|151367.1|151057|150927|151704.2|151574.2|150874.9|150764.5|9021
1632985200000|2021-09-30 07:00:00|151050.2|150960.2|151164.5|151074.5|151707.1|151577.1|150920|150830|9990
1632988800000|2021-09-30 08:00:00|151170.6|151080.6|151731.1|151641.1|151757|151667|151010|150915|9713
1632992400000|2021-09-30 09:00:00|151735.5|151645.5|151565.3|151475.3|151765.5|151675.5|151450.9|151360.9|8857
1632996000000|2021-09-30 10:00:00|151564.9|151474.9|152120.2|151990.2|152586.6|152484.9|151553.1|151463.1|9168
1632999600000|2021-09-30 11:00:00|152118.8|151988.8|151822.3|151692.3|152152.9|152041.8|151673.5|151583.5|7270
1633003200000|2021-09-30 12:00:00|151820.5|151690.5|151333.3|151203.3|151820.9|151712.6|151186.4|151070.2|9535
1633006800000|2021-09-30 13:00:00|151333.6|151203.6|151015|150925|151719.9|151629.9|150749|150636.4|10808
1633010400000|2021-09-30 14:00:00|151014.8|150924.8|150555.3|150465.3|151152.7|151062.7|150172.3|150082.3|11584
1633014000000|2021-09-30 15:00:00|150557.3|150467.3|150526.7|150436.7|150700.7|150610.7|149894.2|149780.3|10803
1633017600000|2021-09-30 16:00:00|150524.5|150434.5|151171.4|151081.4|151445.7|151344|150518.9|150417.3|10091
1633021200000|2021-09-30 17:00:00|151170.7|151080.7|151036.5|150906.5|151200.2|151089.4|150899.6|150769.6|10138
1633024800000|2021-09-30 18:00:00|151034.4|150904.4|150794.7|150664.7|151117.5|151000.9|150727.7|150625.2|8862
1633028400000|2021-09-30 19:00:00|150795.2|150665.2|150676.4|150546.4|150832.4|150702.4|150356|150226|7998
1633032000000|2021-09-30 20:00:00|150676.6|150546.6|150867.4|150567.4|151013|150713|150506.1|150386.7|6209
1633035600000|2021-09-30 21:00:00|150908.2|150608.2|150616.9|150316.9|151244.6|150944.6|150517|150217|1585
1633039200000|2021-09-30 22:00:00|150611.1|150311.1|150683.1|150383.1|150856.7|150556.7|150573.5|150273.5|6336
1633042800000|2021-09-30 23:00:00|150686.5|150386.5|150945.5|150713.2|151064.2|150883.2|150576.3|150276.3|6467
1633046400000|2021-10-01 00:00:00|150935.3|150724.3|151083.5|150783.5|151086.8|150893.8|150900.1|150699.9|3841
1633050000000|2021-10-01 01:00:00|151074.6|150774.6|151374.7|151140.7|151471|151287.2|151050.4|150763.8|5838
1633053600000|2021-10-01 02:00:00|151380.1|151138.8|151236.8|150984.7|151477.4|151356.8|150996.1|150742.7|6935
1633057200000|2021-10-01 03:00:00|151213.4|150991.1|151130.6|150888|151331.1|151064.5|151073.2|150855.4|5632
1633060800000|2021-10-01 04:00:00|151139.7|150881.7|151317.6|151187.6|151408.6|151234.4|151085.9|150845.6|3737
1633064400000|2021-10-01 05:00:00|151318.2|151188.2|151364.3|151234.3|151415|151278.4|151221.7|151091.7|10347
1633068000000|2021-10-01 06:00:00|151357.6|151227.6|150992.9|150862.9|151542.5|151412.5|150977.9|150862.9|8616
1633071600000|2021-10-01 07:00:00|150997.5|150867.5|150103.7|150013.7|151130|151000|150073.9|149970.4|10688
1633075200000|2021-10-01 08:00:00|150132.7|150002.7|149864.7|149734.7|150475.1|150385.1|149595.4|149497.5|9619
1633078800000|2021-10-01 09:00:00|149861.9|149731.9|150168.9|150078.9|150250.6|150160.6|149723|149633|8931
1633082400000|2021-10-01 10:00:00|150169|150079|150380.4|150290.4|150386.5|150296.5|149981.6|149891.6|9076
1633086000000|2021-10-01 11:00:00|150379.8|150289.8|149703.9|149613.9|150379.8|150289.8|149664.7|149574.7|9757
1633089600000|2021-10-01 12:00:00|149698.6|149608.6|149545|149455|149816.5|149726.5|149408.1|149318.1|11026
1633093200000|2021-10-01 13:00:00|149527.2|149437.2|149300.2|149170.2|149670.5|149580.5|149025.7|148935.7|11491
1633096800000|2021-10-01 14:00:00|149301.2|149171.2|148949.5|148859.5|149600.7|149348.8|148810.6|148720.6|11928
1633100400000|2021-10-01 15:00:00|148948.5|148858.5|148812.2|148682.2|149205.1|149115.1|148568.3|148463.7|11030
1633104000000|2021-10-01 16:00:00|148812.3|148682.3|148770|148640|148969|148871.6|148650.8|148533.8|8796
1633107600000|2021-10-01 17:00:00|148770.1|148640.1|148665.2|148535.2|148822.5|148706.1|148568.9|148461.4|7833
1633111200000|2021-10-01 18:00:00|148665.8|148535.8|148571|148441|148719.2|148589.2|148494.5|148380.3|6116
1633114800000|2021-10-01 19:00:00|148557.5|148427.5|148835|148705|148974.2|148844.2|148459.1|148348.9|6430
1633118400000|2021-10-01 20:00:00|148835.6|148705.6|149050.4|148750.4|149053.3|148824.3|148752.3|148621.9|3513
1633291200000|2021-10-03 20:00:00|148830.5|148475.5|148894.5|148539.5|148957.5|148602.5|148822.6|148467.6|102
1633294800000|2021-10-03 21:00:00|148948.7|148593.7|148868.5|148568.5|149007|148652|148830|148475|986
1633298400000|2021-10-03 22:00:00|148857.4|148557.4|148800|148500|148909.4|148632.3|148623.2|148406.3|4497
1633302000000|2021-10-03 23:00:00|148806.1|148506.1|148729.7|148429.7|148905.3|148625.7|148586|148372.2|8719
1633305600000|2021-10-04 00:00:00|148749.4|148449.4|148860.8|148730.8|148888.8|148758.8|148599|148339.7|7510
1633309200000|2021-10-04 01:00:00|148861.2|148731.2|149229.8|148929.8|149362.8|149063.3|148851|148680.7|4127
1633312800000|2021-10-04 02:00:00|149217.6|148921.4|149275.8|149060.5|149310.4|149133.9|149079.5|148856|4534
1633316400000|2021-10-04 03:00:00|149270.1|149067.9|149257.1|149127.1|149317.1|149146.6|149187.7|149025|3420
1633320000000|2021-10-04 04:00:00|149256.6|149126.6|149182.6|149052.6|149344.3|149154.1|149169|149039|4758
1633323600000|2021-10-04 05:00:00|149188.7|149058.7|149078.4|148948.4|149192.7|149062.7|148938.9|148808.9|5286
1633327200000|2021-10-04 06:00:00|149076.3|148946.3|149307.8|149217.8|149435.3|149332.9|148965.5|148846.3|7933
1633330800000|2021-10-04 07:00:00|149313.3|149223.3|149438.1|149348.1|149848.4|149720.4|149313.3|149219|9790
1633334400000|2021-10-04 08:00:00|149436.3|149346.3|149618.7|149528.7|149970.1|149880.1|149267.2|149177.2|9022
1633338000000|2021-10-04 09:00:00|149618.9|149528.9|149462.8|149372.8|149644.5|149554.5|149248|149158|9435
1633341600000|2021-10-04 10:00:00|149463.4|149373.4|149552.1|149462.1|149749.7|149659.7|149341.7|149251.7|8550
1633345200000|2021-10-04 11:00:00|149549|149459|149056.2|148966.2|149561.4|149471.4|148989.8|148899.8|8678
1633348800000|2021-10-04 12:00:00|149055.2|148965.2|149229.7|149139.7|149284.5|149194.5|148786.3|148696.3|9331
1633352400000|2021-10-04 13:00:00|149231|149141|149908.4|149778.4|149914.3|149803.1|149231|149141|10291
1633356000000|2021-10-04 14:00:00|149913.7|149783.7|150461.6|150371.6|150630.6|150516.8|149689|149599|11717
1633359600000|2021-10-04 15:00:00|150461.5|150371.5|150156.5|150066.5|150705.8|150615.8|150146.4|150056.4|10811
1633363200000|2021-10-04 16:00:00|150159.2|150069.2|150590.3|150500.3|150600.8|150510.8|150153.6|150063.6|8993
1633366800000|2021-10-04 17:00:00|150591.1|150501.1|150662.2|150572.2|150810.4|150720.1|150552|150462|7948
1633370400000|2021-10-04 18:00:00|150663.5|150573.5|150400.3|150310.3|150733.4|150630.9|150345.8|150255.8|8187
1633374000000|2021-10-04 19:00:00|150399.2|150309.2|150505.6|150375.6|150636.9|150546.9|150380.1|150290.1|7990
1633377600000|2021-10-04 20:00:00|150503.9|150373.9|150619.4|150319.4|150660.1|150374.8|150294.4|150141|3594
1633381200000|2021-10-04 21:00:00|150616.6|150316.6|150649.6|150349.6|150765.6|150465.6|150537.8|150237.8|2758
1633384800000|2021-10-04 22:00:00|150630.5|150330.5|150669.6|150369.6|150738.1|150438.1|150534.4|150234.4|5301
1633388400000|2021-10-04 23:00:00|150653.7|150353.7|150596.8|150296.8|150729|150518.1|150565.1|150281.7|4043
1633392000000|2021-10-05 00:00:00|150597.6|150297.6|150685.5|150436.2|150713.1|150488.6|150552|150271.6|6114
1633395600000|2021-10-05 01:00:00|150690.8|150437.4|150800.6|150670.6|150877.3|150719.3|150600|150396.1|4766
1633399200000|2021-10-05 02:00:00|150799.1|150669.1|150792.6|150535.1|150849|150678.5|150735.4|150490.9|4573
1633402800000|2021-10-05 03:00:00|150793.1|150534.9|150794.8|150571.2|150853.3|150663.6|150720.1|150494|4176
1633406400000|2021-10-05 04:00:00|150782.4|150567.4|150750.5|150620.5|150817.9|150638.1|150713|150540.9|4107
1633410000000|2021-10-05 05:00:00|150751.1|150621.1|150915.5|150785.5|150953.8|150823.8|150726.4|150596.4|6970
1633413600000|2021-10-05 06:00:00|150917.5|150787.5|150759|150669|151161.9|151043.3|150548|150420.8|8723
1633417200000|2021-10-05 07:00:00|150763.6|150673.6|150728.3|150638.3|151010.2|150905.6|150340|150230.3|10030
1633420800000|2021-10-05 08:00:00|150727.8|150637.8|150240.6|150150.6|150838.8|150748.8|150165.2|150059.2|9298
1633424400000|2021-10-05 09:00:00|150240.8|150150.8|149687|149597|150267.9|150177.9|149666.9|149569.2|8633
1633428000000|2021-10-05 10:00:00|149692.3|149602.3|150220|150090|150284.8|150194.8|149659.1|149569.1|8986
1633431600000|2021-10-05 11:00:00|150219.3|150089.3|149785.3|149695.3|150316.8|150226.8|149752.7|149662.7|9572
1633435200000|2021-10-05 12:00:00|149784.1|149694.1|150250.2|150160.2|150284.9|150194.9|149593.9|149503.9|10088
1633438800000|2021-10-05 13:00:00|150251|150161|150581.4|150451.4|150753.1|150663.1|150222.8|150132.8|11233
1633442400000|2021-10-05 14:00:00|150608.8|150478.8|150719.2|150629.2|150931.2|150822.3|150350|150260|11408
1633446000000|2021-10-05 15:00:00|150720.4|150630.4|149844.1|149754.1|150813.4|150723.4|149787.7|149662.7|9679
1633449600000|2021-10-05 16:00:00|149844|149754|150089.2|149999.2|150253.4|150150.9|149839.9|149749.9|7904
1633453200000|2021-10-05 17:00:00|150089.1|149999.1|149867.4|149777.4|150191.6|150101.6|149849|149739.4|6324
1633456800000|2021-10-05 18:00:00|149862.5|149772.5|150154.4|150064.4|150154.4|150064.4|149760.8|149666.1|5220
1633460400000|2021-10-05 19:00:00|150159.2|150069.2|150313.6|150183.6|150320.3|150194.8|150120|150005.4|6194
1633464000000|2021-10-05 20:00:00|150319.8|150189.8|150008.9|149708.9|150355.8|150222.8|149961.8|149661.8|3457
1633467600000|2021-10-05 21:00:00|150063.7|149763.7|150017.3|149717.3|150396.7|150096.7|149947.5|149647.5|2618
1633471200000|2021-10-05 22:00:00|150013|149713|150143.3|149843.3|150427.5|150127.5|149902.5|149602.5|3859
1633474800000|2021-10-05 23:00:00|150140.9|149840.9|150365.7|150065.7|150411|150111|150121.8|149821.8|2992
1633478400000|2021-10-06 00:00:00|150342.4|150042.4|150312|150012|150372.2|150072.2|149861.3|149561.3|5303
1633482000000|2021-10-06 01:00:00|150311.9|150011.9|150489.8|150359.8|150531.7|150396.3|150232.2|149932.2|5334
1633485600000|2021-10-06 02:00:00|150488.4|150358.4|150625.9|150495.9|150642.3|150512.3|150428|150281.8|3708
1633489200000|2021-10-06 03:00:00|150624.6|150494.6|150597.3|150467.3|150655|150537.1|150581.8|150451.8|3149
1633492800000|2021-10-06 04:00:00|150598.5|150468.5|150957.4|150827.4|151264.8|151074.9|150590.6|150460.6|6861
1633496400000|2021-10-06 05:00:00|150960.3|150830.3|150983.3|150853.3|151000.6|150870.6|150826.2|150696.2|7783
1633500000000|2021-10-06 06:00:00|150984.3|150854.3|151283.4|151153.4|151410.8|151320.8|150757.4|150647.1|8671
1633503600000|2021-10-06 07:00:00|151281.6|151151.6|151845.2|151755.2|151879.2|151787.6|151149.2|151019.2|11193
1633507200000|2021-10-06 08:00:00|151842.6|151752.6|151535.6|151445.6|152021.2|151924|151393.5|151263.5|10241
1633510800000|2021-10-06 09:00:00|151536.1|151446.1|151772.5|151682.5|151881.8|151791.8|151479.7|151389.7|10080
1633514400000|2021-10-06 10:00:00|151772.3|151682.3|151434.2|151304.2|151892.3|151799.4|151336.7|151246.7|9558
1633518000000|2021-10-06 11:00:00|151433.9|151303.9|151513.3|151423.3|151609.5|151519.5|151255.9|151152.8|9333
1633521600000|2021-10-06 12:00:00|151517.2|151427.2|151168.5|151078.5|151543.7|151453.7|150695.6|150605.6|10326
1633525200000|2021-10-06 13:00:00|151165.7|151075.7|151160.2|151070.2|151409.6|151319.6|150793.3|150699.6|11192
1633528800000|2021-10-06 14:00:00|151162.3|151072.3|150753.2|150663.2|151305.1|151215.1|150540.6|150450.6|12004
1633532400000|2021-10-06 15:00:00|150752|150662|150749|150659|151210.4|151120.4|150736.3|150646.3|10297
1633536000000|2021-10-06 16:00:00|150752.6|150662.6|150963.9|150873.9|151010.8|150920.8|150652.4|150534.5|8958
1633539600000|2021-10-06 17:00:00|150964.5|150874.5|150321.8|150191.8|150965.8|150875.8|150208.8|150100.8|8494
1633543200000|2021-10-06 18:00:00|150324|150194|149943.9|149853.9|150324|150214.2|149884.7|149793.9|8462
1633546800000|2021-10-06 19:00:00|150039.2|149949.2|149751.9|149661.9|150078.2|149988.2|149709.9|149619.9|8297
1633550400000|2021-10-06 20:00:00|149751.3|149661.3|149819.9|149602.1|149909.5|149794.5|149737.4|149567.4|3899
1633554000000|2021-10-06 21:00:00|149817.6|149582.3|150019.5|149719.5|150199.2|149899.2|149671|149371|2457
1633557600000|2021-10-06 22:00:00|150026.2|149726.2|150036.8|149736.8|150156.3|149856.3|149966.1|149666.1|4364
1633561200000|2021-10-06 23:00:00|150097.1|149797.1|149820.8|149690.8|150097.1|149797.1|149781.1|149563.8|5341
1633564800000|2021-10-07 00:00:00|149884.3|149653.1|149850.4|149720.4|149998.8|149815.6|149794.7|149635.2|4703
1633568400000|2021-10-07 01:00:00|149851.1|149721.1|149875.2|149745.2|150168.5|149979.6|149767|149617.5|5092
1633572000000|2021-10-07 02:00:00|149875.1|149745.1|149876.3|149746.3|149961.8|149788.2|149849.9|149690|3158
1633575600000|2021-10-07 03:00:00|149875.2|149745.2|149896.8|149766.8|150003.7|149873.7|149725.1|149580.6|4268
1633579200000|2021-10-07 04:00:00|149896.7|149766.7|150034.7|149806.4|150112.1|149914.9|149887.1|149651.7|4433
1633582800000|2021-10-07 05:00:00|150021.4|149812.3|150324.2|150194.2|150425|150274.4|149935.4|149799.6|6366
1633586400000|2021-10-07 06:00:00|150323.8|150193.8|149316.9|149226.9|150333.1|150203.1|149131.9|149041|8584
1633590000000|2021-10-07 07:00:00|149318.6|149228.6|149325.3|149235.3|149521.9|149431.9|149164.4|149058.9|10081
1633593600000|2021-10-07 08:00:00|149325.2|149235.2|149125.7|149035.7|149393|149303|149064.8|148974.8|9442
1633597200000|2021-10-07 09:00:00|149125.5|149035.5|149577.5|149487.5|149613.9|149523.9|149120|149030|9026
1633600800000|2021-10-07 10:00:00|149577.3|149487.3|148824.3|148734.3|149586.5|149496.5|148823.6|148733.6|8211
1633604400000|2021-10-07 11:00:00|148824.6|148734.6|148695.2|148605.2|148865.5|148775.5|148268.2|148178.2|8993
1633608000000|2021-10-07 12:00:00|148689.4|148599.4|149112.4|149022.4|149162|149072|148579.6|148489.6|10328
1633611600000|2021-10-07 13:00:00|149105.2|149015.2|148883.1|148793.1|149473|149383|148760.9|148670.9|11515
1633615200000|2021-10-07 14:00:00|148869.2|148779.2|148974.7|148884.7|149116.6|149026.6|148662.9|148572.9|10436
1633618800000|2021-10-07 15:00:00|148977.6|148887.6|148772.8|148682.8|149016.8|148926.8|148564.2|148474.2|9408
1633622400000|2021-10-07 16:00:00|148769.6|148679.6|149558.4|149468.4|149623.8|149532.6|148717.6|148627.6|8427
1633626000000|2021-10-07 17:00:00|149561.6|149471.6|149472.3|149382.3|149587.2|149478.6|149281.4|149191.4|7544
1633629600000|2021-10-07 18:00:00|149472.2|149382.2|149694|149604|149928.5|149828.6|149462.5|149372.5|7362
1633633200000|2021-10-07 19:00:00|149694.5|149604.5|149666.8|149536.8|149745.6|149634.9|149599.2|149497.2|10100
1633636800000|2021-10-07 20:00:00|149664.7|149534.7|149698.6|149398.6|149745.9|149563.2|149587.3|149396.1|4491
1633640400000|2021-10-07 21:00:00|149625.2|149325.2|149547.7|149247.7|149700.5|149400.5|149349.3|149049.3|2606
1633644000000|2021-10-07 22:00:00|149560.5|149260.5|149632.1|149332.1|149729.3|149429.3|149481|149181|2497
1633647600000|2021-10-07 23:00:00|149601.7|149301.7|149647.2|149347.2|149713.4|149413.4|149563.5|149263.5|3412
1633651200000|2021-10-08 00:00:00|149640.7|149340.7|149598.9|149468.9|149713|149527.9|149569.6|149305.1|4903
1633654800000|2021-10-08 01:00:00|149599.7|149469.7|149599.7|149469.7|149647.6|149501.2|149539.4|149388.9|3682
1633658400000|2021-10-08 02:00:00|149599.3|149469.3|149608.5|149478.5|149631.8|149501.8|149577.2|149447.2|3029
1633662000000|2021-10-08 03:00:00|149608|149478|149920.4|149790.4|149991.9|149867.9|149588.9|149458.9|3190
1633665600000|2021-10-08 04:00:00|149917.5|149787.5|150014.2|149924.2|150060.7|149930.7|149831.9|149717|4307
1633669200000|2021-10-08 05:00:00|150013.5|149923.5|150025.7|149895.7|150160.6|150030.6|149860.3|149730.3|6445
1633672800000|2021-10-08 06:00:00|150025.6|149895.6|149833.7|149743.7|150044.6|149937.3|149662.2|149532.5|8026
1633676400000|2021-10-08 07:00:00|149831.6|149741.6|149518|149428|150069|149979|149424.7|149334.7|9431
1633680000000|2021-10-08 08:00:00|149517.5|149427.5|149535.3|149445.3|149624|149534|149267.6|149177.6|8082
1633683600000|2021-10-08 09:00:00|149534.7|149444.7|149001.6|148911.6|149536.6|149446.6|148913.6|148823.6|8197
1633687200000|2021-10-08 10:00:00|149003.3|148913.3|149110.4|149020.4|149174.5|149084.5|148830.3|148740.3|7580
1633690800000|2021-10-08 11:00:00|149107.6|149017.6|149026.5|148936.5|149109.6|149019.6|148829.8|148739.8|7463
1633694400000|2021-10-08 12:00:00|149025.8|148935.8|148376.7|148246.7|149139.3|149049.3|147927|147797|10843
1633698000000|2021-10-08 13:00:00|148372.3|148242.3|149011.5|148921.5|149200.4|149110.4|148130.5|148040.5|11490
1633701600000|2021-10-08 14:00:00|149013.5|148923.5|149221.8|149131.8|149511.9|149421.9|148814.9|148716.4|11084
1633705200000|2021-10-08 15:00:00|149221.1|149131.1|149478.9|149388.9|149543.6|149453.6|149069.6|148979.6|10008
1633708800000|2021-10-08 16:00:00|149479.2|149389.2|149418.6|149328.6|149674.4|149557|149292.9|149202.9|7023
1633712400000|2021-10-08 17:00:00|149418.5|149328.5|149466.4|149376.4|149701.5|149606.7|149410.7|149320.7|7029
1633716000000|2021-10-08 18:00:00|149466.9|149376.9|149360.7|149230.7|149476.6|149377|149316.4|149205.4|5348
1633719600000|2021-10-08 19:00:00|149361.9|149231.9|149303.4|149173.4|149471.5|149360.5|149254.9|149144.9|6107
1633723200000|2021-10-08 20:00:00|149301.6|149171.6|149458.7|149158.7|149471.5|149348.3|149297.1|149099.5|3547
1633896000000|2021-10-10 20:00:00|149500.5|149145.5|149530.8|149175.8|149535.5|149180.5|149500.5|149145.5|121
1633899600000|2021-10-10 21:00:00|149532|149177|149528.6|149233.6|149619.2|149324.2|149492.5|149145.5|1178
1633903200000|2021-10-10 22:00:00|149534|149239|149520.1|149225.1|149582.5|149340|149432.2|149162.2|5339
1633906800000|2021-10-10 23:00:00|149507.8|149212.8|149531|149236|149586.7|149291.7|149442.8|149147.8|9100
1633910400000|2021-10-11 00:00:00|149529.5|149234.5|149651.6|149521.6|149841.9|149554.5|149503.2|149208.2|7988
1633914000000|2021-10-11 01:00:00|149651.5|149521.5|149582.2|149452.2|149682.3|149552.3|149414.5|149153.7|6907
1633917600000|2021-10-11 02:00:00|149582.5|149452.5|149564.1|149434.1|149629.5|149499.5|149524.2|149394.2|3938
1633921200000|2021-10-11 03:00:00|149563.6|149433.6|150098.7|149968.7|150334.9|150057.4|149530.7|149406.8|5615
1633924800000|2021-10-11 04:00:00|150098.8|149968.8|150108.6|149978.6|150175|150008.1|150073.4|149925|3202
1633928400000|2021-10-11 05:00:00|150109.5|149979.5|149738.5|149608.5|150125.2|149995.2|149736.5|149606.5|6754
1633932000000|2021-10-11 06:00:00|149730.6|149600.6|149437.3|149347.3|149922.9|149809.2|149251.7|149114.1|8881
1633935600000|2021-10-11 07:00:00|149437.8|149347.8|149245.8|149155.8|149630.3|149533.4|149006.7|148916.7|9801
1633939200000|2021-10-11 08:00:00|149247.2|149157.2|149472.2|149382.2|149737.1|149647.1|149180|149090|8459
1633942800000|2021-10-11 09:00:00|149472.3|149382.3|149481.3|149391.3|149863.6|149773.6|149427.1|149337.1|8544
1633946400000|2021-10-11 10:00:00|149478.3|149388.3|149620.3|149530.3|149766.3|149676.3|149438.6|149348.6|8217
1633950000000|2021-10-11 11:00:00|149622|149532|149753.6|149623.6|149826.7|149724.9|149471|149341|8585
1633953600000|2021-10-11 12:00:00|149752.9|149622.9|150071.2|149981.2|150135.1|150045.1|149501.9|149411.9|8502
1633957200000|2021-10-11 13:00:00|150070.9|149980.9|149985|149895|150123|150033|149778|149688|9953
1633960800000|2021-10-11 14:00:00|149984.9|149894.9|149799.1|149709.1|150005.6|149915.6|149637.5|149526.8|9704
1633964400000|2021-10-11 15:00:00|149796.6|149706.6|149630|149540|149829.8|149723.6|149526.2|149436.2|8299
1633968000000|2021-10-11 16:00:00|149629.7|149539.7|150269.6|150139.6|150306.4|150176.4|149629.7|149539.7|7739
1633971600000|2021-10-11 17:00:00|150267.3|150137.3|150446.7|150356.7|150533|150426.9|150267.3|150137.3|6798
1633975200000|2021-10-11 18:00:00|150445.5|150355.5|150494.6|150364.6|150548.2|150437.4|150340.4|150232.4|6540
1633978800000|2021-10-11 19:00:00|150501.1|150371.1|150630.7|150500.7|150733.8|150603.8|150464.2|150340.5|7130
1633982400000|2021-10-11 20:00:00|150630.4|150500.4|150801.5|150506.5|150881.1|150702|150618.3|150488.3|3801
1633986000000|2021-10-11 21:00:00|150785.6|150490.6|150807.3|150512.3|150950.6|150655.6|150768.5|150484.1|1737
1633989600000|2021-10-11 22:00:00|150857.8|150562.8|150809.2|150514.2|150873.6|150600.1|150729.5|150504|2055
1633993200000|2021-10-11 23:00:00|150802.7|150507.7|150775|150528.5|150840.8|150602.1|150716.4|150488.7|2140
1633996800000|2021-10-12 00:00:00|150773.4|150528.4|150826.3|150696.3|150897.3|150733.3|150698.5|150495.6|4363
1634000400000|2021-10-12 01:00:00|150828.9|150698.9|150883.7|150642.6|150982.1|150844.2|150798.3|150599.8|4459
1634004000000|2021-10-12 02:00:00|150883.9|150643|150833.8|150626.2|150894|150710|150717.6|150575.3|4259
1634007600000|2021-10-12 03:00:00|150835.3|150621.5|150828.5|150593.5|150888|150687.2|150749.4|150548|4415
1634011200000|2021-10-12 04:00:00|150829.2|150587.9|150850.2|150720.2|150872.2|150725.6|150690|150529.2|3122
1634014800000|2021-10-12 05:00:00|150851.2|150721.2|150663.3|150533.3|150914.2|150784.2|150597.1|150467.1|4907
1634018400000|2021-10-12 06:00:00|150669.8|150539.8|150698.2|150608.2|150807.6|150681.8|150591.4|150482.1|6454
1634022000000|2021-10-12 07:00:00|150698|150608|150344.5|150254.5|150854|150764|150122.4|150032.4|9432
1634025600000|2021-10-12 08:00:00|150344.3|150254.3|150210.3|150120.3|150486|150396|149961.5|149871.5|9335
1634029200000|2021-10-12 09:00:00|150210.6|150120.6|149911.2|149821.2|150307.6|150217.6|149811.1|149721.1|8050
1634032800000|2021-10-12 10:00:00|149910.4|149820.4|149511.6|149381.6|149923.4|149833.4|149417|149310.2|8334
1634036400000|2021-10-12 11:00:00|149506.2|149376.2|149531.1|149441.1|149571.9|149481.9|149156|149066|7799
1634040000000|2021-10-12 12:00:00|149532.5|149442.5|149591.3|149501.3|150061.4|149971.4|149373.1|149283.1|9520
1634043600000|2021-10-12 13:00:00|149584.2|149494.2|149834.8|149704.8|149932.6|149842.6|149413.7|149323.7|10921
1634047200000|2021-10-12 14:00:00|149836.8|149706.8|149801.2|149711.2|149886.1|149787.4|149607.4|149503.7|10948
1634050800000|2021-10-12 15:00:00|149798.5|149708.5|149557.1|149467.1|149802|149712|149555.6|149465.6|8597
1634054400000|2021-10-12 16:00:00|149556.5|149466.5|149621.7|149531.7|149685.2|149595.2|149475.8|149385.8|8371
1634058000000|2021-10-12 17:00:00|149623.7|149533.7|149663|149573|149759.5|149669.5|149588.2|149498.2|8157
1634061600000|2021-10-12 18:00:00|149662|149572|149721.4|149631.4|149760.7|149670.7|149548.6|149458.6|7571
1634065200000|2021-10-12 19:00:00|149717.8|149627.8|149727.5|149597.5|149772.9|149665.3|149498.5|149377.2|7739
1634068800000|2021-10-12 20:00:00|149726.4|149596.4|149920.4|149661.7|149937.4|149755.6|149715|149585|3978
1634072400000|2021-10-12 21:00:00|149911.3|149644.9|149926.4|149626.4|150003.4|149770.4|149825|149525|1999
1634076000000|2021-10-12 22:00:00|149926.3|149626.3|149871.9|149571.9|149948|149676.5|149790.5|149490.5|3255
1634079600000|2021-10-12 23:00:00|149862.7|149562.7|149902.8|149605.2|149921.1|149637.6|149666.1|149430.8|5669
1634083200000|2021-10-13 00:00:00|149900.6|149600.6|149686.4|149418.5|149918.1|149638.2|149564.2|149264.2|7488
1634086800000|2021-10-13 01:00:00|149688.1|149414.6|149710.2|149443|149903.9|149644.8|149652.5|149359.2|6237
1634090400000|2021-10-13 02:00:00|149709.4|149441.9|149806.9|149515.5|149841.6|149661.8|149581.3|149400.9|4666
1634094000000|2021-10-13 03:00:00|149796.6|149496.6|149570.8|149440.8|149822.3|149538.8|149496.1|149334.8|5409
1634097600000|2021-10-13 04:00:00|149565.1|149435.1|149641.8|149511.8|149845.2|149634.7|149516|149360.6|4501
1634101200000|2021-10-13 05:00:00|149642|149512|149392.2|149262.2|149723|149556.1|149388.8|149258.8|6179
1634104800000|2021-10-13 06:00:00|149391.4|149261.4|149283.5|149193.5|149579.3|149449.3|149252|149122|8360
1634108400000|2021-10-13 07:00:00|149283.1|149193.1|149444.2|149354.2|149685.7|149595.7|149218|149128|9338
1634112000000|2021-10-13 08:00:00|149440.5|149350.5|148733.2|148643.2|149459.5|149369.5|148623.5|148533.5|8924
1634115600000|2021-10-13 09:00:00|148738.2|148648.2|148847.5|148757.5|148900.4|148810.4|148650.8|148560.8|8362
1634119200000|2021-10-13 10:00:00|148847.9|148757.9|148579|148449|148847.9|148757.9|148440.2|148350.2|7710
1634122800000|2021-10-13 11:00:00|148563.7|148433.7|148771.3|148681.3|148828.9|148738.9|148517.5|148418.1|9239
1634126400000|2021-10-13 12:00:00|148771.8|148681.8|149141.7|149051.7|149331.5|149241.5|148663.4|148533.4|10436
1634130000000|2021-10-13 13:00:00|149141.3|149051.3|148667.8|148577.8|149162.9|149072.9|148187.8|148097.8|11593
1634133600000|2021-10-13 14:00:00|148668.7|148578.7|148377.1|148287.1|148790.7|148700.7|148074.8|147984.8|11654
1634137200000|2021-10-13 15:00:00|148376.8|148286.8|148185.2|148095.2|148481.8|148391.8|148134.1|148044.1|9978
1634140800000|2021-10-13 16:00:00|148185.9|148095.9|148128.4|148038.4|148260.8|148170.8|148075.2|147985.2|8152
1634144400000|2021-10-13 17:00:00|148128.6|148038.6|148175.2|147904|148258.4|148142.7|147974.7|147884.7|7724
1634148000000|2021-10-13 18:00:00|148199.8|147899.8|148272|148142|148327.2|148204.5|148003.1|147873.1|9380
1634151600000|2021-10-13 19:00:00|148315.4|148185.4|148064.6|147934.6|148434.6|148304.6|148049.4|147919.4|9109
1634155200000|2021-10-13 20:00:00|148065.6|147935.6|148215.5|147915.5|148304.2|148004.2|147981.5|147790|3151
1634158800000|2021-10-13 21:00:00|148246.3|147946.3|148048.5|147748.5|148362.4|148062.4|147928.1|147632.3|2212
1634162400000|2021-10-13 22:00:00|148035.3|147735.3|148102.5|147802.5|148161.3|147920.8|147974.9|147674.9|3139
1634166000000|2021-10-13 23:00:00|148144|147844|148023.3|147763.2|148144|147885.3|147937.6|147732.3|3037
1634169600000|2021-10-14 00:00:00|148038|147764|147938.7|147808.7|148110.9|147898.9|147926.6|147749.1|6553
1634173200000|2021-10-14 01:00:00|147941.8|147811.8|148162.3|147943.9|148196.4|148038.8|147934.6|147781.2|5790
1634176800000|2021-10-14 02:00:00|148162.7|147943.6|148040.7|147910.7|148206.7|148040|147989|147798.4|5861
1634180400000|2021-10-14 03:00:00|148039.5|147909.5|148023.2|147815.9|148157.9|147968|147979.6|147764.9|7915
1634184000000|2021-10-14 04:00:00|147955.9|147825.9|147949.1|147819.1|148132.3|147930.9|147920.9|147734|6476
1634187600000|2021-10-14 05:00:00|147949.9|147819.9|148038.6|147908.6|148114|147968.9|147942.8|147790.7|5099
1634191200000|2021-10-14 06:00:00|148033.9|147903.9|147390|147300|148227.4|148120.8|147327.5|147237.5|8526
1634194800000|2021-10-14 07:00:00|147389.8|147299.8|147506.4|147416.4|147674.1|147584.1|147206.2|147116.2|8559
1634198400000|2021-10-14 08:00:00|147505.2|147415.2|147465|147375|147536|147446|147074.4|146984.4|8439
1634202000000|2021-10-14 09:00:00|147465.3|147375.3|147529.8|147439.8|147626.5|147536.5|147116.2|147026.2|7880
1634205600000|2021-10-14 10:00:00|147528.1|147438.1|147453.7|147363.7|147812.8|147722.8|147444.3|147354.3|7751
1634209200000|2021-10-14 11:00:00|147452.8|147362.8|147863.6|147773.6|147913.1|147823.1|147445.5|147355.5|7922
1634212800000|2021-10-14 12:00:00|147862.7|147772.7|147816.5|147726.5|148212.9|148122.9|147763|147673|9354
1634216400000|2021-10-14 13:00:00|147814.6|147724.6|147830.4|147740.4|148183.5|148093.5|147757.1|147667.1|10059
1634220000000|2021-10-14 14:00:00|147830|147740|148130.7|148040.7|148378.3|148288.3|147602|147512|9400
1634223600000|2021-10-14 15:00:00|148130|148040|147901.6|147811.6|148251.3|148161.3|147893.1|147803.1|8818
1634227200000|2021-10-14 16:00:00|147901.3|147811.3|147873|147783|147983|147893|147799|147691.8|7493
1634230800000|2021-10-14 17:00:00|147875.5|147785.5|147943.9|147853.9|148107.6|148004|147871.9|147762.9|6525
1634234400000|2021-10-14 18:00:00|147943.8|147853.8|147751.4|147661.4|148040.2|147925.5|147704.4|147592.4|5852
1634238000000|2021-10-14 19:00:00|147745.5|147655.5|147790.9|147700.9|147821.9|147718.2|147619.9|147503.6|5030
1634241600000|2021-10-14 20:00:00|147789.5|147699.5|148056.7|147756.7|148129.5|147829.5|147701|147554|3697
1634245200000|2021-10-14 21:00:00|148047.6|147747.6|148000|147700|148117.8|147817.8|147940|147640|1308
1634248800000|2021-10-14 22:00:00|148008.6|147708.6|147959.3|147659.3|148180.9|147880.9|147925.5|147625.5|3378
1634252400000|2021-10-14 23:00:00|147955.7|147655.7|147895.3|147599.6|148167.1|147867.1|147850.3|147593.4|3803
1634256000000|2021-10-15 00:00:00|147895.6|147595.6|148076.2|147776.2|148183.3|147887.1|147737.3|147520.9|9193
1634259600000|2021-10-15 01:00:00|148071.1|147771.1|147986.1|147737.9|148236.6|147936.6|147821.2|147609|9652
1634263200000|2021-10-15 02:00:00|147986.5|147736|147955.5|147655.5|148103.5|147846.6|147865.9|147612.2|10961
1634266800000|2021-10-15 03:00:00|147948.8|147648.8|147834.6|147624.8|148046.4|147832.4|147753.7|147569.8|8201
1634270400000|2021-10-15 04:00:00|147834.7|147624|147711|147581|147885.4|147685.7|147696.6|147528.2|6858
1634274000000|2021-10-15 05:00:00|147716.3|147586.3|147685.6|147555.6|147769|147593.2|147633.8|147469|6856
1634277600000|2021-10-15 06:00:00|147684.4|147554.4|147575.3|147445.3|147932.4|147824.5|147369.1|147274.6|7481
1634281200000|2021-10-15 07:00:00|147578.8|147448.8|147083|146993|147619|147505.9|146927.5|146837.5|9153
1634284800000|2021-10-15 08:00:00|147083.6|146993.6|146876.5|146786.5|147131.9|147041.9|146734.6|146644.6|9495
1634288400000|2021-10-15 09:00:00|146875.1|146785.1|147194.9|147104.9|147516.1|147426.1|146787.3|146697.3|8451
1634292000000|2021-10-15 10:00:00|147194.4|147104.4|146935.1|146845.1|147216.2|147126.2|146848.2|146757.1|8173
1634295600000|2021-10-15 11:00:00|146933.3|146843.3|146927.7|146837.7|147079.8|146989.8|146859|146769|7843
1634299200000|2021-10-15 12:00:00|146927.6|146837.6|147390.1|147300.1|147453.1|147324.7|146876.9|146786.9|9715
1634302800000|2021-10-15 13:00:00|147389.4|147299.4|146945.3|146855.3|147391|147301|146785.9|146695.9|10245
1634306400000|2021-10-15 14:00:00|146949.3|146859.3|146276.3|146186.3|146949.6|146859.6|146175.1|146085.1|10987
1634310000000|2021-10-15 15:00:00|146277.8|146187.8|146525.4|146435.4|146528.5|146438.5|146200.4|146106.3|9837
1634313600000|2021-10-15 16:00:00|146527.3|146437.3|146338.8|146248.8|146530.8|146440.8|146272.5|146182.5|7262
1634317200000|2021-10-15 17:00:00|146330.5|146240.5|146368.7|146278.7|146405.1|146315.1|146253.6|146163.6|5473
1634320800000|2021-10-15 18:00:00|146368|146278|146358.6|146228.6|146381.8|146288|146160.6|146070.6|6138
1634324400000|2021-10-15 19:00:00|146372.7|146242.7|146213|146083|146499.3|146369.3|146192|146062|5985
1634328000000|2021-10-15 20:00:00|146221.6|146091.6|146203.1|145906|146345|146116|146057.5|145849.3|2925
1634500800000|2021-10-17 20:00:00|146485|146130|146485|146130|146559|146204|146372.9|146017.9|50
1634504400000|2021-10-17 21:00:00|146373|146018|146430.5|146130.5|146486.5|146185.1|146334.6|146018|791
1634508000000|2021-10-17 22:00:00|146451.1|146151.1|146404.4|146104.4|146463.2|146169.7|146279.1|145981|8621
1634511600000|2021-10-17 23:00:00|146404.6|146104.6|146203.7|146073.7|146423.6|146123.6|146173|145929|7506
1634515200000|2021-10-18 00:00:00|146205.2|146075.2|146302.7|146172.7|146319.5|146189.5|146177.1|146047.1|3780
1634518800000|2021-10-18 01:00:00|146300.7|146170.7|146330|146200|146354.3|146224.3|146222.9|146092.9|4863
1634522400000|2021-10-18 02:00:00|146332.7|146202.7|146403.3|146273.3|146413.9|146283.9|146241.4|146111.4|4287
1634526000000|2021-10-18 03:00:00|146403.7|146273.7|146487.8|146357.8|146496.7|146366.7|146380.3|146250.3|5240
1634529600000|2021-10-18 04:00:00|146490.7|146360.7|146831.3|146701.3|146835.8|146705.8|146468.6|146338.6|6127
1634533200000|2021-10-18 05:00:00|146825.2|146695.2|146811.5|146681.5|146842.9|146712.9|146733.1|146603.1|6050
1634536800000|2021-10-18 06:00:00|146812.3|146682.3|146835.3|146745.3|147237.8|147142.7|146759.9|146647.8|7864
1634540400000|2021-10-18 07:00:00|146823.7|146733.7|147001.5|146911.5|147173.6|147083.6|146618|146528|8670
1634544000000|2021-10-18 08:00:00|146999.3|146909.3|147452.1|147362.1|147471|147381|146862.2|146772.2|8466
1634547600000|2021-10-18 09:00:00|147452|147362|147660.2|147570.2|147768|147678|147252.1|147162.1|8340
1634551200000|2021-10-18 10:00:00|147657.3|147567.3|147646.3|147556.3|148062.6|147972.6|147579.1|147489.1|8209
1634554800000|2021-10-18 11:00:00|147646|147556|147877.5|147787.5|147895|147805|147434.2|147344.2|8313
1634558400000|2021-10-18 12:00:00|147878.6|147788.6|147766|147676|148059.7|147969.7|147337.2|147238.3|9801
1634562000000|2021-10-18 13:00:00|147764.3|147674.3|147265.6|147175.6|147828.2|147738.2|147251.7|147161.7|10333
1634565600000|2021-10-18 14:00:00|147262.5|147172.5|146930.7|146840.7|147321.5|147231.5|146698.5|146608.5|9781
1634569200000|2021-10-18 15:00:00|146929.5|146839.5|146744.2|146654.2|147120.2|147030.2|146734.6|146644.6|8132
1634572800000|2021-10-18 16:00:00|146746.7|146656.7|146878.4|146788.4|146905.9|146815.9|146703.9|146613.9|5509
1634576400000|2021-10-18 17:00:00|146879.3|146789.3|146718.6|146628.6|146912.3|146822.3|146674.9|146584.9|5241
1634580000000|2021-10-18 18:00:00|146715.8|146625.8|146753|146663|146759.2|146669.2|146662.2|146572.2|5319
1634583600000|2021-10-18 19:00:00|146757.4|146667.4|146889.9|146799.9|146972.7|146882.7|146746.6|146656.6|6267
1634587200000|2021-10-18 20:00:00|146890.8|146800.8|146987.3|146687.3|147090.9|146983.4|146890.8|146655.1|5270
1634590800000|2021-10-18 21:00:00|146988.5|146688.5|146829.5|146529.5|146998.9|146698.9|146687.6|146387.6|1367
1634594400000|2021-10-18 22:00:00|146854|146554|146869.6|146569.6|146884.1|146584.1|146678|146378|3971
1634598000000|2021-10-18 23:00:00|146867.1|146567.1|146890.3|146760.3|146926.5|146788.4|146745.3|146541.7|4257
1634601600000|2021-10-19 00:00:00|146891.3|146761.3|146918.1|146788.1|146961.2|146830.3|146820.3|146638.4|7362
1634605200000|2021-10-19 01:00:00|146918|146788|146752.6|146622.6|146967|146837|146709.9|146589.5|3724
1634608800000|2021-10-19 02:00:00|146751.1|146621.1|146600.4|146470.4|146755.5|146625.5|146518.2|146349|4367
1634612400000|2021-10-19 03:00:00|146597.9|146467.9|146470.5|146340.5|146606.7|146476.7|146447.1|146324.1|4088
1634616000000|2021-10-19 04:00:00|146470|146340|146324.2|146194.2|146539.6|146409.6|146260.2|146130.2|5710
1634619600000|2021-10-19 05:00:00|146326.4|146196.4|146078.8|145948.8|146399|146269|146065.1|145935.1|6308
1634623200000|2021-10-19 06:00:00|146081.6|145951.6|145693.9|145603.9|146199.4|146069.4|145626.8|145536.8|9476
1634626800000|2021-10-19 07:00:00|145700.6|145610.6|145946.8|145856.8|145947.1|145857.1|145569.9|145479.9|9523
1634630400000|2021-10-19 08:00:00|145947.1|145857.1|145720.9|145630.9|146078.3|145988.3|145673.5|145583.5|8205
1634634000000|2021-10-19 09:00:00|145721.1|145631.1|145893.9|145803.9|146032.7|145942.7|145713.2|145623.2|7698
1634637600000|2021-10-19 10:00:00|145895.2|145805.2|145742.4|145652.4|146037.4|145947.4|145686.2|145596.2|7689
1634641200000|2021-10-19 11:00:00|145740.5|145650.5|146019.8|145929.8|146255.5|146165.5|145739.2|145649.2|7432
1634644800000|2021-10-19 12:00:00|146022.8|145932.8|146152.9|146062.9|146171.4|146081.4|145806.7|145716.7|9064
1634648400000|2021-10-19 13:00:00|146154|146064|145647.8|145557.8|146251|146161|145622.7|145526.6|9375
1634652000000|2021-10-19 14:00:00|145650.5|145560.5|145379.4|145289.4|145818.7|145728.7|145334.6|145244.6|9939
1634655600000|2021-10-19 15:00:00|145381.9|145291.9|145260.7|145170.7|145684.5|145594.5|145231|145130.2|9030
1634659200000|2021-10-19 16:00:00|145260|145170|145205.7|145115.7|145307.8|145217.8|145126.4|145036.4|6585
1634662800000|2021-10-19 17:00:00|145205.9|145115.9|145202.7|145112.7|145251.8|145161.8|145096.8|145006.8|5497
1634666400000|2021-10-19 18:00:00|145202.4|145112.4|145252.6|145162.6|145350.2|145260.2|145182.1|145092.1|6382
1634670000000|2021-10-19 19:00:00|145240.1|145150.1|145414.9|145324.9|145539.7|145415.6|145235.4|145142.7|5495
1634673600000|2021-10-19 20:00:00|145415|145325|145409|145109|145470.5|145335.7|145227.9|145084.8|3763
1634677200000|2021-10-19 21:00:00|145407.3|145107.3|145422.9|145122.9|145540.7|145240.7|145309.1|145009.1|1287
1634680800000|2021-10-19 22:00:00|145389.7|145089.7|145370.1|145070.1|145428.9|145128.9|145317.9|145017.9|3013
1634684400000|2021-10-19 23:00:00|145363.1|145063.1|145260.5|145130.5|145377.3|145158|145209|144992.9|2993
1634688000000|2021-10-20 00:00:00|145254.3|145124.3|145292.1|145162.1|145424.8|145262.7|145180.6|144999.1|7877
1634691600000|2021-10-20 01:00:00|145294.6|145164.6|145375|145245|145405.6|145258.1|145193.8|145027|7949
1634695200000|2021-10-20 02:00:00|145375.2|145245.2|145325.6|145195.6|145398|145268|145302.1|145172.1|8167
1634698800000|2021-10-20 03:00:00|145326.2|145196.2|145195|145065|145356.6|145226.6|145164.1|145034.1|8809
1634702400000|2021-10-20 04:00:00|145195.6|145065.6|145129.1|144999.1|145203.2|145073.2|145093.2|144963.2|7633
1634706000000|2021-10-20 05:00:00|145129.9|144999.9|145271.2|145141.2|145313.6|145183.6|145077.4|144947.4|5259
1634709600000|2021-10-20 06:00:00|145267.8|145137.8|145625.6|145535.6|145712.1|145622.1|145210.1|145083.3|7497
1634713200000|2021-10-20 07:00:00|145626.9|145536.9|145659.5|145529.5|145806.5|145716.5|145360.6|145270.6|8558
1634716800000|2021-10-20 08:00:00|145648.7|145518.7|144911.9|144821.9|145710.9|145592.9|144643|144513|8536
1634720400000|2021-10-20 09:00:00|144914|144824|144954.8|144864.8|145176.7|145086.7|144767.7|144677.7|7722
1634724000000|2021-10-20 10:00:00|144954.5|144864.5|145035.1|144945.1|145224.6|145134.6|144941.2|144851.2|7233
1634727600000|2021-10-20 11:00:00|145035.4|144945.4|145201.7|145111.7|145204.6|145114.6|144936.9|144846.9|7118
1634731200000|2021-10-20 12:00:00|145199.2|145109.2|144475.4|144385.4|145201.1|145111.1|144277.7|144174.3|8505
1634734800000|2021-10-20 13:00:00|144477|144387|144409.6|144319.6|144580.6|144470.3|144051.5|143961.5|10125
1634738400000|2021-10-20 14:00:00|144408.5|144318.5|144547.1|144457.1|144599.4|144509.4|144351.5|144261.5|9184
1634742000000|2021-10-20 15:00:00|144551.5|144461.5|144409.8|144319.8|144618.9|144528.9|144395.6|144305.6|7601
1634745600000|2021-10-20 16:00:00|144410.5|144320.5|144212.6|144122.6|144600.5|144510.5|144182.9|144092.9|8190
1634749200000|2021-10-20 17:00:00|144213.2|144123.2|144215|144085|144338.4|144240.4|144126.5|144036.5|7476
1634752800000|2021-10-20 18:00:00|144215.1|144085.1|143677.6|143587.6|144242.9|144132.5|143654.1|143563.8|6870
1634756400000|2021-10-20 19:00:00|143621.9|143531.9|143839.8|143749.8|143964.5|143847.9|143586.5|143474.2|6980
1634760000000|2021-10-20 20:00:00|143844.8|143754.8|144158.3|143865.3|144286.9|144138.4|143844.8|143739.4|4570
1634763600000|2021-10-20 21:00:00|144214.8|143914.8|144460.6|144160.6|144510.4|144210.4|144146.5|143859|2239
1634767200000|2021-10-20 22:00:00|144449.2|144149.2|144237|143937|144542.3|144242.3|144158.1|143858.1|5624
1634770800000|2021-10-20 23:00:00|144273.8|143973.8|144250.4|144002.8|144365|144090.7|144073|143773|7611
1634774400000|2021-10-21 00:00:00|144266.4|143995.9|144145.4|143845.4|144368.2|144137.8|144080.4|143783.3|8992
1634778000000|2021-10-21 01:00:00|144140.4|143840.4|144039.5|143909.5|144234.5|143999.4|143961.8|143775|8862
1634781600000|2021-10-21 02:00:00|144039.8|143909.8|144056|143926|144152|143948.6|143922|143711.7|4689
1634785200000|2021-10-21 03:00:00|144093.9|143885.4|144208.1|144078.1|144262.2|144094.5|144014.5|143842.9|5137
1634788800000|2021-10-21 04:00:00|144208.3|144078.3|144486|144356|144568.6|144411.3|144173.1|143982.6|6449
1634792400000|2021-10-21 05:00:00|144490.7|144360.7|144804.8|144674.8|144876.3|144727.5|144464.1|144334.1|6105
1634796000000|2021-10-21 06:00:00|144805.8|144675.8|144856.5|144766.5|144901.2|144811.2|144273.9|144143.9|8274
1634799600000|2021-10-21 07:00:00|144854.9|144764.9|144838.2|144748.2|145069.4|144979.4|144726.7|144636.7|8540
1634803200000|2021-10-21 08:00:00|144838.5|144748.5|145081.9|144991.9|145096.7|145006.7|144759.1|144669.1|7586
1634806800000|2021-10-21 09:00:00|145082.2|144992.2|145022.4|144932.4|145379.6|145289.6|144962.2|144872.2|7426
1634810400000|2021-10-21 10:00:00|145023|144933|145094.4|145004.4|145381.4|145291.4|144941.1|144851.1|7332
1634814000000|2021-10-21 11:00:00|145095.1|145005.1|145374.3|145284.3|145379.2|145289.2|144798.6|144703.8|7642
1634817600000|2021-10-21 12:00:00|145373.8|145283.8|145385.9|145295.9|145814.1|145694.5|145190.7|145100.7|9765
1634821200000|2021-10-21 13:00:00|145385.7|145295.7|146003.3|145873.3|146007.8|145910.9|145339.4|145249.4|9759
1634824800000|2021-10-21 14:00:00|146013.7|145883.7|145564.7|145474.7|146137.2|146028.9|145498.8|145408.8|10051
1634828400000|2021-10-21 15:00:00|145564.8|145474.8|145893.6|145803.6|146011.7|145921.7|145470.6|145380.6|8913
1634832000000|2021-10-21 16:00:00|145897.6|145807.6|146256.3|146166.3|146270.6|146180.6|145876.6|145786.6|7111
1634835600000|2021-10-21 17:00:00|146257.1|146167.1|146878.2|146788.2|147014.9|146924.9|146255.7|146165.7|7783
1634839200000|2021-10-21 18:00:00|146873.2|146783.2|146654|146524|146925.5|146823.6|146636.7|146506.7|7584
1634842800000|2021-10-21 19:00:00|146675|146545|146871.7|146741.7|146963|146833|146622.1|146502.1|6692
1634846400000|2021-10-21 20:00:00|146871.2|146741.2|146944.3|146814.3|146995.4|146839|146778.3|146648.3|4810
1634850000000|2021-10-21 21:00:00|147079.6|146779.6|146953.4|146653.4|147143.2|146866.1|146775.3|146475.3|2938
1634853600000|2021-10-21 22:00:00|146961.6|146661.6|146918.2|146700.9|147101.8|146886.9|146746.3|146484.5|6253
1634857200000|2021-10-21 23:00:00|146963.8|146719.3|146935.1|146708.8|147018.3|146845.5|146798.6|146600.7|5665
1634860800000|2021-10-22 00:00:00|146921.3|146718.6|146976.9|146727.7|147049.4|146832.5|146742.7|146537.3|8801
1634864400000|2021-10-22 01:00:00|146977.5|146677.5|146343.9|146213.9|146977.5|146694|146121.6|145991.6|9595
1634868000000|2021-10-22 02:00:00|146346.1|146216.1|146699.7|146569.7|146793.5|146663.5|146284.3|146097.5|10518
1634871600000|2021-10-22 03:00:00|146699.1|146569.1|146571.1|146441.1|146770|146640|146473.8|146333.1|7568
1634875200000|2021-10-22 04:00:00|146573.4|146443.4|146456.9|146326.9|146617.5|146487.5|146409.6|146271.3|4822
1634878800000|2021-10-22 05:00:00|146451|146321|146524.6|146394.6|146642.8|146512.8|146317.6|146199.3|6807
1634882400000|2021-10-22 06:00:00|146528.4|146398.4|146593.8|146503.8|146669.6|146579.6|146252.7|146152.5|8191
1634886000000|2021-10-22 07:00:00|146594.2|146504.2|146266.8|146176.8|146772.4|146682.4|146182.7|146092.7|9176
1634889600000|2021-10-22 08:00:00|146265.2|146175.2|145778.9|145688.9|146333.1|146243.1|145733.4|145643.4|8466
1634893200000|2021-10-22 09:00:00|145778.8|145688.8|145864.2|145774.2|146175.5|146085.5|145765.1|145675.1|7576
1634896800000|2021-10-22 10:00:00|145868.8|145778.8|146439.9|146349.9|146458.4|146368.4|145676.5|145586.5|7948
1634900400000|2021-10-22 11:00:00|146436.9|146346.9|146430.6|146340.6|146445|146355|145970.6|145880.6|8846
1634904000000|2021-10-22 12:00:00|146432.7|146342.7|146828.1|146738.1|146933.3|146843.3|146421.1|146331.1|9294
1634907600000|2021-10-22 13:00:00|146832.1|146742.1|146827.3|146737.3|147271.1|147181.1|146726.8|146618.6|10196
1634911200000|2021-10-22 14:00:00|146827.1|146737.1|147576.8|147486.8|147683|147593|146800.4|146710.4|10622
1634914800000|2021-10-22 15:00:00|147577.2|147487.2|148167.1|148077.1|148481.5|148380.9|147297.9|147185|11773
1634918400000|2021-10-22 16:00:00|148167.2|148077.2|147973.4|147883.4|148460.5|148370.5|147867.7|147777.7|9233
1634922000000|2021-10-22 17:00:00|147971.5|147881.5|148310.3|148220.3|148370.1|148265.5|147964.7|147849.2|9175
1634925600000|2021-10-22 18:00:00|148309|148219|148196.6|148066.6|148322.8|148232.8|148033.5|147923.2|8441
1634929200000|2021-10-22 19:00:00|148194.9|148064.9|148273.2|148143.2|148370.5|148267.1|148127.7|147997.7|8138
1634932800000|2021-10-22 20:00:00|148276.3|148146.3|148354.5|148054.5|148404.7|148222.7|148245.7|148031.9|2797
1635105600000|2021-10-24 20:00:00|148281.8|147926.8|148281.8|147926.8|148281.8|147926.8|148281.8|147926.8|1
1635109200000|2021-10-24 21:00:00|148327.5|147972.5|148283.8|147983.8|148359.1|148059.1|148155.7|147855.7|1080
1635112800000|2021-10-24 22:00:00|148270.5|147970.5|148315.5|148107.7|148490.5|148253.2|148010.1|147710.1|6664
1635116400000|2021-10-24 23:00:00|148320.4|148103.8|148328.1|148198.1|148424|148219.9|148226.8|148014|5645
1635120000000|2021-10-25 00:00:00|148328|148198|148239.9|148109.9|148401.6|148213.1|148192.3|148061.3|4009
1635123600000|2021-10-25 01:00:00|148239.4|148109.4|148190.3|148060.3|148297.8|148160|148176.8|148031.2|5240
1635127200000|2021-10-25 02:00:00|148190.4|148060.4|148231.5|148101.5|148318.8|148175|148171.7|148001.3|4677
1635130800000|2021-10-25 03:00:00|148232.5|148102.5|147979.1|147849.1|148240.5|148110.5|147913.2|147783.2|4900
1635134400000|2021-10-25 04:00:00|147978.5|147848.5|147922.4|147792.4|148070|147940|147871.9|147741.9|6124
1635138000000|2021-10-25 05:00:00|147920.2|147790.2|147913.1|147783.1|148171.9|148041.9|147899.9|147769.9|5185
1635141600000|2021-10-25 06:00:00|147913.2|147783.2|148675.8|148585.8|148721|148631|147912.2|147782.2|8334
1635145200000|2021-10-25 07:00:00|148676|148586|148196.7|148106.7|148937.3|148847.3|148081.4|147991.4|9594
1635148800000|2021-10-25 08:00:00|148201.4|148111.4|147750.1|147660.1|148204.2|148114.2|147581.6|147491.6|8188
1635152400000|2021-10-25 09:00:00|147749.7|147659.7|147790.2|147700.2|147895.4|147805.4|147428.1|147338.1|8211
1635156000000|2021-10-25 10:00:00|147790.5|147700.5|147763.3|147673.3|147874.1|147784.1|147553.1|147463.1|7344
1635159600000|2021-10-25 11:00:00|147764.4|147674.4|147895.1|147805.1|147994.5|147904.5|147521.3|147431.3|8252
1635163200000|2021-10-25 12:00:00|147894.1|147804.1|147996.7|147906.7|148091.8|148001.8|147719.1|147629.1|9404
1635166800000|2021-10-25 13:00:00|147996.6|147906.6|147196.1|147106.1|148071.7|147981.7|147135.4|147045.4|10064
1635170400000|2021-10-25 14:00:00|147195.4|147105.4|147332.6|147242.6|147556.8|147466.8|147133.5|147043.5|10068
1635174000000|2021-10-25 15:00:00|147334.2|147244.2|147142.5|147052.5|147469.2|147379.2|147110.6|147020.6|9153
1635177600000|2021-10-25 16:00:00|147145|147055|147012.5|146922.5|147195.4|147105.4|146975.9|146885.9|7013
1635181200000|2021-10-25 17:00:00|147012.1|146922.1|147151.5|147061.5|147243.5|147113.5|146806.5|146716.5|6673
1635184800000|2021-10-25 18:00:00|147149.8|147059.8|147098.7|147008.7|147280.4|147166.2|147031.2|146939.4|7087
1635188400000|2021-10-25 19:00:00|147098.2|147008.2|147288.4|147158.4|147389|147259.1|147081.1|146969.7|6008
1635192000000|2021-10-25 20:00:00|147289.2|147159.2|147273.7|146973.7|147332.9|147219.1|147142.3|146941.1|4581
1635195600000|2021-10-25 21:00:00|147324.8|147024.8|147385.3|147085.3|147472|147172|147262.8|146962.8|849
1635199200000|2021-10-25 22:00:00|147392|147092|147556.5|147256.5|147620.2|147320.2|147140.7|146840.7|6407
1635202800000|2021-10-25 23:00:00|147554.1|147254.1|147234.2|147018.6|147571.4|147271.4|147173|147007.9|5512
1635206400000|2021-10-26 00:00:00|147218.5|147011.8|147247.1|147117.1|147472.7|147177.9|147040.8|146797.2|9632
1635210000000|2021-10-26 01:00:00|147246.5|147116.5|147057.1|146927.1|147305.6|147137.8|146890.7|146727.8|7519
1635213600000|2021-10-26 02:00:00|147057|146927|147037.7|146907.7|147089.3|146944.5|147014.2|146881.2|5233
1635217200000|2021-10-26 03:00:00|147039.7|146909.7|147016.6|146886.6|147073.6|146943.6|147007.9|146877.9|4093
1635220800000|2021-10-26 04:00:00|147018.9|146888.9|147096.2|146966.2|147123.7|146993.7|147005.2|146875.2|3748
1635224400000|2021-10-26 05:00:00|147093.4|146963.4|147162.5|147032.5|147176.4|147046.4|146993|146859.4|5143
1635228000000|2021-10-26 06:00:00|147167.1|147037.1|146771.3|146641.3|147167.1|147037.1|146575.2|146485.2|7572
1635231600000|2021-10-26 07:00:00|146768.4|146638.4|147357.1|147267.1|147513|147423|146713.3|146607.2|8686
1635235200000|2021-10-26 08:00:00|147357.6|147267.6|147197.9|147107.9|147378.7|147288.7|146880.8|146790.8|7754
1635238800000|2021-10-26 09:00:00|147200.1|147110.1|147355.4|147265.4|147555.1|147465.1|147134.3|147044.3|7514
1635242400000|2021-10-26 10:00:00|147355|147265|147366|147276|147552|147462|147316.1|147226.1|7397
1635246000000|2021-10-26 11:00:00|147367.3|147277.3|147355.1|147265.1|147415.2|147325.2|147001.2|146900.4|7515
1635249600000|2021-10-26 12:00:00|147354.9|147264.9|147610.9|147520.9|147978.3|147872.6|147350.8|147260.8|8483
1635253200000|2021-10-26 13:00:00|147611|147521|147792.2|147662.2|147883.3|147793.3|147523.3|147433.3|8402
1635256800000|2021-10-26 14:00:00|147793.2|147663.2|148462.9|148372.9|148515.6|148425.6|147774.1|147658.3|10050
1635260400000|2021-10-26 15:00:00|148462.4|148372.4|148681.6|148591.6|148698.9|148608.9|148216|148126|9314
1635264000000|2021-10-26 16:00:00|148681.5|148591.5|148655.9|148565.9|148711.3|148621.3|148464.6|148374.6|7911
1635267600000|2021-10-26 17:00:00|148655.3|148565.3|148542.6|148452.6|148732.1|148642.1|148352.1|148262.1|6967
1635271200000|2021-10-26 18:00:00|148545.5|148455.5|148590|148500|148669.2|148568.5|148279.6|148171.9|8021
1635274800000|2021-10-26 19:00:00|148621|148531|148540.5|148410.5|148716.3|148603.8|148420.2|148301.9|8042
1635278400000|2021-10-26 20:00:00|148540.3|148410.3|148636.1|148336.1|148739.5|148488.3|148446.3|148172.9|5557
1635282000000|2021-10-26 21:00:00|148636.2|148336.2|148627.6|148327.6|148736.8|148436.8|148562.5|148262.5|721
1635285600000|2021-10-26 22:00:00|148554.6|148254.6|148592.2|148292.2|148841.8|148541.8|148486.5|148186.5|3874
1635289200000|2021-10-26 23:00:00|148593.1|148293.1|148583.3|148283.3|148645.2|148393|148481.3|148181.3|4047
1635292800000|2021-10-27 00:00:00|148577.4|148277.4|148512.1|148239.8|148620.9|148367.4|148410.4|148151.2|10418
1635296400000|2021-10-27 01:00:00|148504.8|148242.7|148657.3|148421.2|148687.1|148518.4|148352.6|148131.2|9360
1635300000000|2021-10-27 02:00:00|148651.5|148423.9|148624.1|148337|148679.8|148459.1|148558.3|148287.7|9877
1635303600000|2021-10-27 03:00:00|148623.1|148335.8|148485.5|148355.5|148658|148474.9|148444.3|148246.1|8292
1635307200000|2021-10-27 04:00:00|148483.8|148353.8|148509.2|148379.2|148704.2|148568.3|148446.8|148236|7101
1635310800000|2021-10-27 05:00:00|148508.2|148378.2|148517.2|148387.2|148705|148575|148454.5|148324.5|8732
1635314400000|2021-10-27 06:00:00|148521.4|148391.4|148363.8|148273.8|148642.1|148530.2|148214.2|148084.2|7669
1635318000000|2021-10-27 07:00:00|148353.6|148263.6|149495.4|149405.4|149758.9|149663.5|148339.7|148249.7|8816
1635321600000|2021-10-27 08:00:00|149497.2|149407.2|149967.3|149877.3|150166.2|150056.1|149402.4|149272.4|8915
1635325200000|2021-10-27 09:00:00|149966.8|149876.8|149830.5|149740.5|150292.3|150201.2|149826.7|149724.5|8923
1635328800000|2021-10-27 10:00:00|149830.3|149740.3|150170.8|150040.8|150256.5|150166.5|149829.6|149739.6|8003
1635332400000|2021-10-27 11:00:00|150166.2|150036.2|149907.8|149817.8|150316.7|150226.2|149875|149785|8683
1635336000000|2021-10-27 12:00:00|149906.8|149816.8|150012.8|149922.8|150090.7|150000.7|149674.1|149584.1|9365
1635339600000|2021-10-27 13:00:00|150013|149923|149862.7|149772.7|150047.5|149957.5|149766.9|149676.9|9890
1635343200000|2021-10-27 14:00:00|149859.3|149769.3|150434.4|150344.4|150486.7|150396.7|149694.5|149580.8|11239
1635346800000|2021-10-27 15:00:00|150434.1|150344.1|150447.5|150357.5|150540.2|150450.2|150285.1|150178.2|9905
1635350400000|2021-10-27 16:00:00|150445.5|150355.5|150117.3|150027.3|150485.4|150383.7|150056.2|149954.7|8280
1635354000000|2021-10-27 17:00:00|150118.4|150028.4|150186.4|150096.4|150221.7|150131.7|150009.4|149902.3|7870
1635357600000|2021-10-27 18:00:00|150185.3|150095.3|150407.5|150317.5|150480.5|150371.2|150185.3|150095.3|6872
1635361200000|2021-10-27 19:00:00|150408|150318|150885.4|150755.4|150909.1|150816.2|150381|150255.4|7508
1635364800000|2021-10-27 20:00:00|150882.7|150752.7|150905.7|150775.7|150985.3|150808.7|150760|150630|6452
1635368400000|2021-10-27 21:00:00|150908.5|150778.5|150878.1|150578.1|151024|150804.3|150578.3|150278.3|1680
1635372000000|2021-10-27 22:00:00|150876.4|150576.4|150867.5|150567.5|150975.5|150705|150723|150491.9|3388
1635375600000|2021-10-27 23:00:00|150867.6|150567.6|150818.8|150612.7|150948.9|150711.5|150759.4|150518|3428
1635379200000|2021-10-28 00:00:00|150811.8|150570.5|150876.2|150746.2|150953|150794.7|150682.2|150441|6002
1635382800000|2021-10-28 01:00:00|150873.4|150743.4|150906.7|150776.7|150986|150855.3|150836.1|150637.2|5903
1635386400000|2021-10-28 02:00:00|150906.2|150776.2|150862|150732|150981.3|150817|150771.6|150591.7|7684
1635390000000|2021-10-28 03:00:00|150872.6|150742.6|150914.1|150784.1|151000|150812.3|150833.1|150701.3|3897
1635393600000|2021-10-28 04:00:00|150915.7|150785.7|150948|150818|151025|150859.1|150902.4|150744|4353
1635397200000|2021-10-28 05:00:00|150948.8|150818.8|150907.4|150777.4|150995|150838.7|150882.4|150695|4728
1635400800000|2021-10-28 06:00:00|150903.8|150773.8|151111.1|151021.1|151131.9|151041.9|150713.4|150586|7790
1635404400000|2021-10-28 07:00:00|151107.8|151017.8|150946.2|150856.2|151132.6|151042.6|150798.8|150708.8|8837
1635408000000|2021-10-28 08:00:00|150947.5|150857.5|151421.9|151331.9|151539.3|151449.3|150867|150777|9076
1635411600000|2021-10-28 09:00:00|151421.7|151331.7|151469.4|151379.4|151587.1|151497.1|151323|151222.2|9339
1635415200000|2021-10-28 10:00:00|151469|151379|151125.9|151035.9|151502.1|151412.1|150978.7|150888.7|7935
1635418800000|2021-10-28 11:00:00|151125|151035|151524.6|151434.6|151596.8|151506.8|151052.8|150962.8|8934
1635422400000|2021-10-28 12:00:00|151525.7|151435.7|151366.1|151276.1|151620.3|151503.1|151146.9|151036.3|10681
1635426000000|2021-10-28 13:00:00|151362.9|151272.9|151226.4|151096.4|151887.6|151797.6|151195|151076.7|11325
1635429600000|2021-10-28 14:00:00|151224.2|151094.2|151243.6|151153.6|151269|151179|150843.2|150753.2|10982
1635433200000|2021-10-28 15:00:00|151250.8|151160.8|151213.2|151123.2|151279|151189|150927.8|150837.8|9818
1635436800000|2021-10-28 16:00:00|151210.3|151120.3|151151.5|151061.5|151276.7|151186.7|150898.6|150808.6|8718
1635440400000|2021-10-28 17:00:00|151152.2|151062.2|151370.9|151280.9|151411.2|151321.2|151126.8|151036.8|8835
1635444000000|2021-10-28 18:00:00|151373.5|151283.5|151439.3|151349.3|151556.7|151426.7|151317.3|151227.3|7719
1635447600000|2021-10-28 19:00:00|151438.2|151348.2|151323.1|151193.1|151469.7|151349.4|151258.5|151128.5|7315
1635451200000|2021-10-28 20:00:00|151321.6|151191.6|151487.1|151214.5|151597.3|151485.4|151297.3|151131.6|6754
1635454800000|2021-10-28 21:00:00|151491.4|151229.7|151401.3|151101.3|151514.4|151246.4|151334.9|151034.9|1962
1635458400000|2021-10-28 22:00:00|151382.6|151082.6|151311.2|151102.5|151482.2|151247|151264.6|150978.1|4295
1635462000000|2021-10-28 23:00:00|151316.3|151100.9|151503|151373|151551|151381.3|151252.7|151076.1|3444
1635465600000|2021-10-29 00:00:00|151508.1|151378.1|151545.1|151415.1|151593.5|151441.3|151463.9|151333.9|5794
1635469200000|2021-10-29 01:00:00|151544.2|151414.2|151429.7|151299.7|151574.2|151444.2|151398.8|151249.2|6784
1635472800000|2021-10-29 02:00:00|151430.9|151300.9|151454.5|151324.5|151536.8|151394.4|151423.3|151258.2|9424
1635476400000|2021-10-29 03:00:00|151454.8|151324.8|151505.8|151375.8|151550.6|151420.6|151445.2|151262.5|7064
1635480000000|2021-10-29 04:00:00|151506.1|151376.1|151510.8|151380.8|151517|151387|151366.1|151229.8|5664
1635483600000|2021-10-29 05:00:00|151505.4|151375.4|151867.2|151737.2|151869|151739|151486.4|151362|5291
1635487200000|2021-10-29 06:00:00|151865.6|151735.6|152023.1|151893.1|152028.4|151917|151564.9|151466.6|7303
1635490800000|2021-10-29 07:00:00|152024.5|151894.5|152318.2|152228.2|152503.7|152381.9|152004.9|151894.5|9165
1635494400000|2021-10-29 08:00:00|152318.4|152228.4|152874.5|152744.5|152907.9|152817.9|152317.7|152227.7|8925
1635498000000|2021-10-29 09:00:00|152873.6|152743.6|153139.3|153049.3|153332.8|153241.4|152615.9|152525.9|8522
1635501600000|2021-10-29 10:00:00|153138.7|153048.7|152530.8|152440.8|153246.4|153156.4|152475.3|152385.3|8617
1635505200000|2021-10-29 11:00:00|152530.4|152440.4|152199.3|152069.3|152592.3|152502.3|152191.8|152066|7425
1635508800000|2021-10-29 12:00:00|152202|152072|152396.8|152306.8|152759|152669|152108.7|152007.3|10104
1635512400000|2021-10-29 13:00:00|152400.5|152310.5|152076.8|151946.8|152538.8|152448.8|151885.8|151795.8|10155
1635516000000|2021-10-29 14:00:00|152091.2|151961.2|152064.9|151974.9|152611.7|152521.7|151934|151823.5|11152
1635519600000|2021-10-29 15:00:00|152060.1|151970.1|152690.1|152600.1|152707.6|152600.8|152042.5|151945.8|10559
1635523200000|2021-10-29 16:00:00|152689.3|152599.3|152999.9|152909.9|153022.6|152918.1|152671.2|152553.6|8197
1635526800000|2021-10-29 17:00:00|153000.4|152910.4|152916.5|152826.5|153020.5|152914.2|152623.8|152533.8|7406
1635530400000|2021-10-29 18:00:00|152917.2|152827.2|152745.5|152615.5|152972.6|152882.6|152668.2|152548.7|6119
1635534000000|2021-10-29 19:00:00|152737.2|152607.2|152762|152632|153007.1|152877.1|152675.8|152545.8|6229
1635537600000|2021-10-29 20:00:00|152772.6|152642.6|152674|152374|152828.5|152698.5|152413|152172.5|6693
1635714000000|2021-10-31 21:00:00|152442.6|152087.6|152524.8|152169.8|152529.5|152174.5|152387.1|152032.1|1123
1635717600000|2021-10-31 22:00:00|152525.1|152170.1|152527.1|152227.1|152581.6|152281.6|152292.3|151992.3|4693
1635721200000|2021-10-31 23:00:00|152525|152225|152423.6|152124.7|152642.4|152378.3|152178.5|151948.8|7604
1635724800000|2021-11-01 00:00:00|152378.2|152158.8|152571.2|152282.9|152603.4|152378.6|152351.9|152064.5|8293
1635728400000|2021-11-01 01:00:00|152567.2|152285.6|152556.5|152426.5|152605.3|152450.5|152395.5|152230.1|5296
1635732000000|2021-11-01 02:00:00|152596|152466|152591.4|152461.4|152633.1|152489.6|152497.6|152341|5424
1635735600000|2021-11-01 03:00:00|152591.8|152461.8|152606.3|152476.3|152635.5|152505.5|152549.6|152439.4|4556
1635739200000|2021-11-01 04:00:00|152608|152478|152585|152455|152814.6|152684.6|152560.5|152379|5242
1635742800000|2021-11-01 05:00:00|152589.1|152459.1|152609.9|152479.9|152661.8|152531.8|152384.4|152254.4|8353
1635746400000|2021-11-01 06:00:00|152606.4|152476.4|152925.4|152795.4|152930.8|152800.8|152589|152459|6320
1635750000000|2021-11-01 07:00:00|152927.2|152797.2|153253.5|153163.5|153293.9|153194.6|152562.8|152450.8|8040
1635753600000|2021-11-01 08:00:00|153256.6|153166.6|153178.5|153088.5|153717.8|153587.8|153144.5|153044.2|8112
1635757200000|2021-11-01 09:00:00|153179.1|153089.1|153395.1|153305.1|153510.7|153407.8|153092.9|152993.6|9006
1635760800000|2021-11-01 10:00:00|153394.5|153304.5|153320.5|153230.5|153491.9|153401.9|153163|153061.9|8135
1635764400000|2021-11-01 11:00:00|153320.9|153230.9|153503.6|153413.6|153543.4|153453.4|153291.8|153201.8|6422
1635768000000|2021-11-01 12:00:00|153508.1|153418.1|153073.4|152983.4|153521.8|153431.8|152978.4|152888.4|8113
1635771600000|2021-11-01 13:00:00|153074.4|152984.4|153477.3|153347.3|153534.7|153426.7|153074.4|152984.4|8919
1635775200000|2021-11-01 14:00:00|153487.1|153357.1|153933.3|153843.3|154123.9|154033.9|153289.4|152989.4|10660
1635778800000|2021-11-01 15:00:00|153936.3|153846.3|153967|153877|154292.2|154181.5|153747.9|153657.9|9228
1635782400000|2021-11-01 16:00:00|153964.4|153874.4|154133.5|154043.5|154152.8|154062.8|153816.9|153726.9|8024
1635786000000|2021-11-01 17:00:00|154140.5|154050.5|154385.6|154255.6|154412.5|154306.9|154129.5|154039.5|7323
1635789600000|2021-11-01 18:00:00|154385.1|154255.1|154477.3|154347.3|154531.4|154434.4|154203.2|154089|7837
1635793200000|2021-11-01 19:00:00|154478.1|154348.1|154286.4|154156.4|154571.1|154474.3|154215.1|154085.1|8472
1635796800000|2021-11-01 20:00:00|154283.2|154153.2|154431.4|154131.4|154483.2|154279.2|154015.2|153715.2|4209
1635800400000|2021-11-01 21:00:00|154404.7|154104.7|154350.1|154050.1|154474.8|154174.8|154275.3|153975.3|1935
1635804000000|2021-11-01 22:00:00|154366.4|154066.4|154571.2|154271.2|154646.6|154346.6|154246|153946|5027
1635807600000|2021-11-01 23:00:00|154572.5|154272.5|154433.5|154205.6|154660.6|154360.6|154275.8|153975.8|5449
1635811200000|2021-11-02 00:00:00|154455.8|154155.8|154507.9|154207.9|154565.3|154286.6|154273.1|153973.1|9141
1635814800000|2021-11-02 01:00:00|154513.1|154213.1|154517.8|154282.8|154542.5|154371.5|154397.9|154178.4|9213
1635818400000|2021-11-02 02:00:00|154506.8|154298.9|154589.8|154459.8|154660.1|154530.1|154406|154226.3|7514
1635822000000|2021-11-02 03:00:00|154591.1|154461.1|154761|154631|154804|154674|154534.2|154404.2|6315
1635825600000|2021-11-02 04:00:00|154761.6|154631.6|154666.5|154536.5|154812.8|154682.8|154636.1|154499|4681
1635829200000|2021-11-02 05:00:00|154669.2|154539.2|154484.8|154354.8|154732.9|154602.9|154477.9|154347.9|4935
1635832800000|2021-11-02 06:00:00|154478.3|154348.3|154127.4|153997.4|154604.2|154474.2|153828.8|153698.8|5927
1635836400000|2021-11-02 07:00:00|154128.8|153998.8|153761.6|153631.6|154264.5|154174.5|153570.9|153480.9|8360
1635840000000|2021-11-02 08:00:00|153760.3|153630.3|153792.9|153662.9|154019.3|153911.9|153553.1|153463.1|8610
1635843600000|2021-11-02 09:00:00|153796.6|153666.6|154572.3|154482.3|154602|154512|153730|153630.1|8317
1635847200000|2021-11-02 10:00:00|154571.9|154481.9|154601.8|154511.8|154754.5|154634.2|154257.1|154167.1|7443
1635850800000|2021-11-02 11:00:00|154604|154514|154353.7|154263.7|154981.1|154863.4|154350.8|154260.8|8615
1635854400000|2021-11-02 12:00:00|154356.2|154266.2|154192.6|154102.6|154431.3|154341.3|154043.8|153913.8|8714
1635858000000|2021-11-02 13:00:00|154193.8|154103.8|154511.4|154421.4|154592.9|154502.9|154178.1|154088.1|9073
1635861600000|2021-11-02 14:00:00|154505.7|154415.7|154534.9|154444.9|154729.5|154639.5|154365.1|154275.1|8469
1635865200000|2021-11-02 15:00:00|154513.2|154423.2|154252.4|154162.4|154516.7|154426.7|154028.7|153921|8840
1635868800000|2021-11-02 16:00:00|154252.6|154162.6|154123.2|154033.2|154282.6|154192.6|153883.2|153769.8|8767
1635872400000|2021-11-02 17:00:00|154121.7|154031.7|154276.8|154186.8|154303.8|154194.3|154093.5|153984.4|6030
1635876000000|2021-11-02 18:00:00|154277|154187|154464.8|154374.8|154533.9|154423.4|154276.6|154176.6|6674
1635879600000|2021-11-02 19:00:00|154465.2|154375.2|154440.1|154310.1|154652.4|154529.8|154351.1|154241.1|6412
1635883200000|2021-11-02 20:00:00|154430.7|154300.7|154548.9|154318.1|154587|154378.7|154381.1|154242|3562
1635886800000|2021-11-02 21:00:00|154494.2|154364.2|154442.3|154142.3|154604.7|154364.2|154280|153980|1513
1635890400000|2021-11-02 22:00:00|154404.5|154104.5|154452.7|154152.7|154655|154379.3|154296|154000.6|4393
1635894000000|2021-11-02 23:00:00|154453.1|154153.1|154385|154255|154597.4|154403.1|154289.8|153989.8|3762
1635897600000|2021-11-03 00:00:00|154349.1|154141.6|154342.6|154127|154449.6|154234|154222.3|154030.3|7368
1635901200000|2021-11-03 01:00:00|154343.6|154128.9|154297.2|154095.3|154378.6|154212.6|154215.5|154025.5|8956
1635904800000|2021-11-03 02:00:00|154260.2|154130.2|154292.5|154162.5|154369.6|154207.6|154167.7|154004.5|7396
1635908400000|2021-11-03 03:00:00|154289.8|154159.8|154296.4|154166.4|154329.1|154201.1|154268.6|154138.6|5272
1635912000000|2021-11-03 04:00:00|154295.6|154165.6|154233|154103|154361.1|154231.1|154230|154061|5962
1635915600000|2021-11-03 05:00:00|154226.2|154096.2|154115.4|153985.4|154226.2|154096.2|154091.4|153972.2|8175
1635919200000|2021-11-03 06:00:00|154115.2|153985.2|154297.1|154167.1|154330|154200|153950.6|153820.6|6110
1635922800000|2021-11-03 07:00:00|154297.3|154167.3|154053.5|153963.5|154430.4|154300.4|154012.2|153913.4|7052
1635926400000|2021-11-03 08:00:00|154052.1|153962.1|153792.3|153702.3|154176.9|154086.9|153371.2|153261.9|8637
1635930000000|2021-11-03 09:00:00|153791.7|153701.7|153529.4|153439.4|153796.2|153706.2|153372.3|153282.3|8218
1635933600000|2021-11-03 10:00:00|153529|153439|153918.4|153828.4|154001.6|153911.6|153487.7|153397.7|8000
1635937200000|2021-11-03 11:00:00|153917.5|153827.5|154291.6|154201.6|154397.8|154287.1|153888.2|153798.2|7668
1635940800000|2021-11-03 12:00:00|154291|154201|154159.8|154029.8|154742.4|154635|153983.9|153863.3|8635
1635944400000|2021-11-03 13:00:00|154160.1|154030.1|154675.8|154545.8|154696.7|154566.7|154100.2|154002.6|9674
1635948000000|2021-11-03 14:00:00|154677.5|154547.5|154749.2|154659.2|154975.1|154885.1|154647.3|154539|10037
1635951600000|2021-11-03 15:00:00|154749.7|154659.7|154477.9|154387.9|154970.5|154880.5|154319.1|154210.1|8990
1635955200000|2021-11-03 16:00:00|154472.1|154382.1|154539.7|154449.7|154636|154528.6|154221.6|154131.6|8024
1635958800000|2021-11-03 17:00:00|154539.1|154449.1|154847|154636|154924.7|154794.7|154464.9|154356.8|6870
1635962400000|2021-11-03 18:00:00|154801.2|154624.6|152954.8|152824.8|154919.6|154640|152756.3|152604.2|10453
1635966000000|2021-11-03 19:00:00|152954.6|152824.6|152720|152590|153682.7|153535.4|152691.7|152513|8014
1635969600000|2021-11-03 20:00:00|152727|152597|152886.8|152586.8|152898.3|152649.5|152394.3|152161.8|3810
1635973200000|2021-11-03 21:00:00|152886.7|152586.7|152841|152584|152952.5|152682.6|152519.6|152219.6|1588
1635976800000|2021-11-03 22:00:00|152821.1|152521.1|152895|152595|153087.4|152787.4|152686.5|152386.5|4449
1635980400000|2021-11-03 23:00:00|152959.6|152659.6|152656|152374.6|153038.5|152738.5|152543|152243|4827
1635984000000|2021-11-04 00:00:00|152609.3|152309.3|152466.3|152336.3|152825.8|152525.8|152442|152191.2|6176
1635987600000|2021-11-04 01:00:00|152466.5|152336.5|152645.5|152515.5|152800.8|152660|152466.5|152336.5|7602
1635991200000|2021-11-04 02:00:00|152679.5|152479.1|152759.6|152556.8|152811.5|152667.2|152566.4|152304.6|7999
1635994800000|2021-11-04 03:00:00|152757.9|152555.4|152931.3|152682.4|153014.8|152743.1|152621.7|152321.7|9686
1635998400000|2021-11-04 04:00:00|152937.4|152686|153004.4|152874.4|153044.2|152884.5|152835.7|152657|6696
1636002000000|2021-11-04 05:00:00|152949.5|152819.5|153154|153024|153194.1|153064.1|152945.7|152769|5363
1636005600000|2021-11-04 06:00:00|153153.5|153023.5|153423.1|153293.1|153495.1|153365.1|153012.5|152882.5|6247
1636009200000|2021-11-04 07:00:00|153423.6|153293.6|152571.7|152481.7|153522.4|153392.4|152500.4|152370.4|8364
1636012800000|2021-11-04 08:00:00|152570.4|152480.4|153079.9|152989.9|153562.2|153432.2|152382.3|152268.5|8983
1636016400000|2021-11-04 09:00:00|153070.5|152980.5|152743|152653|153205.4|153084.4|152730|152640|6757
1636020000000|2021-11-04 10:00:00|152741.7|152651.7|152708.6|152618.6|152913.9|152819.6|152688.9|152598.9|6267
1636023600000|2021-11-04 11:00:00|152708.7|152618.7|152649|152519|152733.5|152643.5|152210.6|152120.6|7119
1636027200000|2021-11-04 12:00:00|152647.1|152517.1|152347.8|152257.8|152712.4|152582.4|152251.3|152161.3|9364
1636030800000|2021-11-04 13:00:00|152348.2|152258.2|151771.8|151681.8|152389.7|152299.7|151471.9|151370.1|9720
1636034400000|2021-11-04 14:00:00|151772|151682|151871.7|151781.7|152009|151919|151505.1|151402.5|9567
1636038000000|2021-11-04 15:00:00|151870.6|151780.6|152104.3|152014.3|152433.8|152325.7|151869.3|151764|9685
1636041600000|2021-11-04 16:00:00|152096.7|152006.7|152288.1|152158.1|152506.4|152376.4|152009.6|151900.5|8212
1636045200000|2021-11-04 17:00:00|152287.5|152157.5|152694.4|152564.4|152840.9|152732.3|152268.6|152152.6|6846
1636048800000|2021-11-04 18:00:00|152697.9|152567.9|152191.4|152061.4|152717.1|152591|152148.5|152018.5|6344
1636052400000|2021-11-04 19:00:00|152180.9|152050.9|152128.1|152038.1|152279.8|152158.2|152127.4|152024.8|6502
1636056000000|2021-11-04 20:00:00|152128|152038|152332.8|152049.6|152364.6|152119|152025.9|151888.6|3323
1636059600000|2021-11-04 21:00:00|152364.3|152064.3|152285.8|151985.8|152513.2|152213.2|152236.6|151936.6|2203
1636063200000|2021-11-04 22:00:00|152285.9|151985.9|152323.8|152023.8|152389.8|152089.8|152209.7|151909.7|2239
1636066800000|2021-11-04 23:00:00|152316.7|152016.7|152194.3|152064.3|152353.2|152122.3|152178.8|151962.7|3035
1636070400000|2021-11-05 00:00:00|152194.7|152064.7|152353.6|152223.6|152408.9|152259.8|152187.4|151999|3910
1636074000000|2021-11-05 01:00:00|152354.5|152224.5|152393.1|152263.1|152404|152274|152314.6|152184.6|5083
1636077600000|2021-11-05 02:00:00|152393.7|152263.7|152862.7|152732.7|153007.6|152837.8|152376.2|152246.2|8748
1636081200000|2021-11-05 03:00:00|152863.2|152733.2|152503.8|152287.7|152912.6|152766.2|152424|152233|8004
1636084800000|2021-11-05 04:00:00|152502.8|152287|152396.1|152266.1|152544.3|152338.7|152370.3|152192.6|7047
1636088400000|2021-11-05 05:00:00|152395.8|152265.8|152382.7|152252.7|152474|152342.7|152371.8|152202.9|4725
1636092000000|2021-11-05 06:00:00|152382.8|152252.8|152462.5|152332.5|152783|152653|152215.5|152085.5|5692
1636095600000|2021-11-05 07:00:00|152461.5|152331.5|152756.8|152666.8|152952.4|152822.4|152440.5|152310.5|6881
1636099200000|2021-11-05 08:00:00|152758.5|152668.5|153022.2|152932.2|153172.6|153073.4|152753.3|152646.2|8439
1636102800000|2021-11-05 09:00:00|153022.3|152932.3|152994.7|152904.7|153084.9|152994.9|152701.3|152599.5|7693
1636106400000|2021-11-05 10:00:00|152994.4|152904.4|152576.6|152486.6|153108.4|153018.4|152568.5|152478.5|7434
1636110000000|2021-11-05 11:00:00|152575.4|152485.4|152768.6|152678.6|152919|152829|152539.3|152449.3|7600
1636113600000|2021-11-05 12:00:00|152770.5|152680.5|152328|152238|153015.5|152815.9|151799.1|151669.1|9990
1636117200000|2021-11-05 13:00:00|152346.7|152216.7|152034.3|151904.3|152463.8|152361.9|151382.7|151281.8|10862
1636120800000|2021-11-05 14:00:00|152032.6|151902.6|151388.7|151298.7|152032.6|151902.6|151388.7|151291.7|10276
1636124400000|2021-11-05 15:00:00|151392.9|151302.9|151046.3|150956.3|151550.2|151452.7|150764.9|150651.2|9386
1636128000000|2021-11-05 16:00:00|151045.6|150955.6|150743|150653|151132.8|151042.8|150646.2|150524.2|8782
1636131600000|2021-11-05 17:00:00|150742.2|150652.2|150796.2|150666.2|151316.9|151186.9|150672.4|150582.4|8037
1636135200000|2021-11-05 18:00:00|150797.1|150667.1|150426.4|150296.4|150804.6|150674.6|150425.1|150295.1|5830
1636138800000|2021-11-05 19:00:00|150429.6|150299.6|150367.2|150237.2|150506.6|150376.6|150233.4|150103.4|6479
1636142400000|2021-11-05 20:00:00|150370.7|150240.7|150567|150267|150742.5|150442.5|150305.8|150113.5|4981
1636318800000|2021-11-07 21:00:00|150727.9|150427.9|150742.9|150442.9|150856.4|150551.4|150692|150387|170
1636322400000|2021-11-07 22:00:00|150721.2|150421.2|150785.7|150485.7|150830.8|150530.8|150706.6|150406.6|387
1636326000000|2021-11-07 23:00:00|150981|150681|150916.6|150616.6|151052.8|150752.8|150850.5|150550.5|9
1636329600000|2021-11-08 00:00:00|150743.7|150443.7|150400.2|150270.2|150887.7|150587.7|150355|150135.5|10225
1636333200000|2021-11-08 01:00:00|150402.4|150272.4|150589.8|150346.7|150591.3|150398.6|150344|150170.2|5428
1636336800000|2021-11-08 02:00:00|150593.3|150343.4|150405|150275|150686.3|150427.5|150393.1|150201|10537
1636340400000|2021-11-08 03:00:00|150405.5|150275.5|150303.9|150173.9|150538.8|150333.2|150275.9|150107|7242
1636344000000|2021-11-08 04:00:00|150305.1|150175.1|149885.7|149755.7|150368|150203.1|149510.1|149210.1|4482
1636347600000|2021-11-08 05:00:00|149922.1|149720.8|149850.9|149720.9|150014.5|149884.5|149778.9|149564.3|5718
1636351200000|2021-11-08 06:00:00|149851.3|149721.3|149887|149757|149948.8|149818.8|149572.5|149442.5|4955
1636354800000|2021-11-08 07:00:00|149885.9|149755.9|150321.7|150231.7|150375.8|150267.1|149825|149729.5|7361
1636358400000|2021-11-08 08:00:00|150321|150231|150295.5|150205.5|150528.6|150398.6|149962.7|149872.7|8133
1636362000000|2021-11-08 09:00:00|150293.9|150203.9|150628.3|150538.3|150636.5|150546.5|150220.2|150130.2|7022
1636365600000|2021-11-08 10:00:00|150630.5|150540.5|150534.9|150444.9|150816|150726|150520.8|150430.8|6012
1636369200000|2021-11-08 11:00:00|150535.1|150445.1|150208.5|150118.5|150787.7|150697.7|150184.5|150094.5|6467
1636372800000|2021-11-08 12:00:00|150210.6|150120.6|150056.3|149966.3|150336.3|150246.3|149887.2|149797.2|7545
1636376400000|2021-11-08 13:00:00|150056.7|149966.7|150057.9|149967.9|150234.3|150109.9|149843.1|149753.1|7800
1636380000000|2021-11-08 14:00:00|150059.4|149969.4|150014.1|149924.1|150117.7|150020.9|149603.6|149513.5|9985
1636383600000|2021-11-08 15:00:00|150014.6|149924.6|149562.8|149472.8|150076.5|149981.5|149525|149435|8677
1636387200000|2021-11-08 16:00:00|149569.2|149479.2|149190.2|149100.2|149596.3|149506.3|149186.8|149096.8|7868
1636390800000|2021-11-08 17:00:00|149188.1|149098.1|149365|149275|149387.3|149297.3|149131.9|149041.9|7329
1636394400000|2021-11-08 18:00:00|149365.2|149275.2|149114.5|149024.5|149377.1|149285.5|149103.5|149013.5|5286
1636398000000|2021-11-08 19:00:00|149115.1|149025.1|149046.1|148956.1|149143.8|149053.8|149024.5|148934.5|5386
1636401600000|2021-11-08 20:00:00|149041.9|148951.9|149248.9|149158.9|149330.6|149206.2|149041.9|148934.6|6368
1636405200000|2021-11-08 21:00:00|149254.2|149164.2|149343.1|149043.1|149484.7|149205.9|149179.5|149008.5|4894
1636408800000|2021-11-08 22:00:00|149338.5|149038.5|149281.8|148981.8|149447.8|149147.8|149220|148920|2167
1636412400000|2021-11-08 23:00:00|149270.8|148970.8|149251.5|149121.5|149396.4|149142.6|149231|148937.9|5651
1636416000000|2021-11-09 00:00:00|149264|149134|149485.3|149355.3|149535.9|149366.3|149209.5|149033|5543
1636419600000|2021-11-09 01:00:00|149486.7|149356.7|149457.9|149327.9|149546.5|149381.5|149415.1|149270.4|5729
1636423200000|2021-11-09 02:00:00|149459.4|149329.4|149446.6|149316.6|149485.1|149355.1|149375.4|149238.2|4828
1636426800000|2021-11-09 03:00:00|149444.5|149314.5|149451.1|149321.1|149547.8|149351.4|149370.4|149240.4|4720
1636430400000|2021-11-09 04:00:00|149449.1|149319.1|149426.6|149296.6|149478|149321.3|149371.3|149241.3|5433
1636434000000|2021-11-09 05:00:00|149424.6|149294.6|149030.2|148900.2|149436.6|149306.6|149020.3|148890.3|6529
1636437600000|2021-11-09 06:00:00|149030.3|148900.3|149184|149054|149410.2|149280.2|149021.3|148891.3|6917
1636441200000|2021-11-09 07:00:00|149181.5|149051.5|149372.9|149282.9|149448.6|149358.6|149018.8|148892.3|7554
1636444800000|2021-11-09 08:00:00|149373.1|149283.1|149156.3|149066.3|149525.6|149435.6|149090.8|149000.8|7979
1636448400000|2021-11-09 09:00:00|149155|149065|148803.8|148713.8|149302.1|149212.1|148678.4|148588.4|7718
1636452000000|2021-11-09 10:00:00|148803.3|148713.3|149319.8|149229.8|149439.9|149349.9|148770.2|148680.2|6936
1636455600000|2021-11-09 11:00:00|149320.6|149230.6|150185.8|150055.8|150244|150114|149238.5|149148.5|7511
1636459200000|2021-11-09 12:00:00|150187.7|150057.7|150643|150553|150709.6|150605.6|149899.2|149809.2|7449
1636462800000|2021-11-09 13:00:00|150642.3|150552.3|150087.2|149957.2|150658.1|150552.3|149763.8|149673.8|8677
1636466400000|2021-11-09 14:00:00|150083.5|149953.5|150561|150431|150591.3|150500.7|149633.3|149543.3|10451
1636470000000|2021-11-09 15:00:00|150562.2|150432.2|150416.3|150326.3|151182.2|151071|150258.6|150168.6|11060
1636473600000|2021-11-09 16:00:00|150416.9|150326.9|150714.2|150624.2|150867.6|150777.6|150345.4|150255.4|9938
1636477200000|2021-11-09 17:00:00|150713.4|150623.4|150407.8|150277.8|150864.6|150774.6|150381|150276.7|8423
1636480800000|2021-11-09 18:00:00|150408|150278|150603.3|150513.3|150649.4|150539.4|150315.7|150185.7|7965
1636484400000|2021-11-09 19:00:00|150603.2|150513.2|150489.2|150359.2|150632.4|150519.2|150425.3|150317.3|7335
1636488000000|2021-11-09 20:00:00|150475.6|150345.6|150453.6|150323.6|150617.3|150507.2|150391.8|150266.7|6358
1636491600000|2021-11-09 21:00:00|150450.6|150320.6|150514.1|150214.1|150878.6|150616.9|150443.5|150153.2|6184
1636495200000|2021-11-09 22:00:00|150828.7|150528.7|150870.3|150570.3|150920.2|150620.2|150743.7|150443.7|86
1636498800000|2021-11-09 23:00:00|150765|150465|150699.7|150399.7|150788.7|150488.7|150626.2|150326.2|2566
1636502400000|2021-11-10 00:00:00|150699.8|150399.8|150677|150377|150934.1|150645.4|150514.5|150214.5|6279
1636506000000|2021-11-10 01:00:00|150676.1|150376.1|150760.9|150630.9|150862|150704|150519.9|150318.9|7485
1636509600000|2021-11-10 02:00:00|150761.5|150631.5|150937.6|150731.2|151069.6|150912.3|150741.5|150592.7|6351
1636513200000|2021-11-10 03:00:00|150949.2|150726.6|150816.3|150686.3|151052|150894.3|150767.5|150634.2|6434
1636516800000|2021-11-10 04:00:00|150817.5|150687.5|150876.8|150746.8|151065.7|150902|150779.6|150649.6|4565
1636520400000|2021-11-10 05:00:00|150876|150746|151048.7|150918.7|151122.6|150992.6|150819.4|150659.7|5179
1636524000000|2021-11-10 06:00:00|151048.6|150918.6|150877.5|150747.5|151132.7|151002.7|150790|150680.2|6187
1636527600000|2021-11-10 07:00:00|150878.2|150748.2|151073.5|150983.5|151228.1|151138.1|150817|150687|7578
1636531200000|2021-11-10 08:00:00|151073.1|150983.1|150907.9|150817.9|151096.6|151006.6|150401.4|150311.4|8494
1636534800000|2021-11-10 09:00:00|150907.4|150817.4|151260.1|151170.1|151449.7|151345.7|150758.5|150668.5|7693
1636538400000|2021-11-10 10:00:00|151261.8|151171.8|150946.3|150856.3|151311.3|151221.3|150911.3|150821.3|6543
1636542000000|2021-11-10 11:00:00|150946.6|150856.6|151632|151542|151902.2|151806.3|150946.6|150856.6|7959
1636545600000|2021-11-10 12:00:00|151632.7|151542.7|151927.4|151837.4|152007.7|151917.7|151615.1|151524|7815
1636549200000|2021-11-10 13:00:00|151929.1|151839.1|152271.5|152181.5|153019.2|152889.2|151556.8|151450.7|10572
1636552800000|2021-11-10 14:00:00|152272.2|152182.2|152363.1|152233.1|152645.6|152515.6|151757.2|151667.2|11484
1636556400000|2021-11-10 15:00:00|152365.8|152235.8|153675.5|153585.5|153773.3|153643.3|152285.6|152184.3|11602
1636560000000|2021-11-10 16:00:00|153690.8|153560.8|153380|153250|153712.4|153582.4|153068.6|152977.9|10208
1636563600000|2021-11-10 17:00:00|153381.3|153251.3|153809.3|153719.3|154220.6|154090.6|153348.1|153237.3|9038
1636567200000|2021-11-10 18:00:00|153813.7|153723.7|154026.5|153896.5|154465.9|154350.1|153787.1|153697.1|9458
1636570800000|2021-11-10 19:00:00|153995.4|153905.4|154457.7|154367.7|154470.4|154367.7|153995.4|153895.9|9078
1636574400000|2021-11-10 20:00:00|154456.3|154366.3|154631|154501|154700|154575.1|154379.8|154249.8|7402
1636578000000|2021-11-10 21:00:00|154631.3|154501.3|154609.6|154309.6|154766.5|154614.5|154482.9|154182.9|5041
1636581600000|2021-11-10 22:00:00|154540.5|154240.5|154460.6|154160.6|154540.5|154240.5|154354.6|154054.6|346
1636585200000|2021-11-10 23:00:00|154461.2|154161.2|154673.1|154373.1|154739.5|154439.5|154437.2|154137.2|3979
1636588800000|2021-11-11 00:00:00|154668.4|154368.4|154404.3|154274.3|154695.5|154498.1|154352.2|154222.2|5470
1636592400000|2021-11-11 01:00:00|154404.5|154274.5|154511.7|154302.3|154743.9|154613.9|154387.3|154257.3|6038
1636596000000|2021-11-11 02:00:00|154465.6|154335.6|154516.2|154386.2|154649.4|154470.4|154401.7|154248.2|7808
1636599600000|2021-11-11 03:00:00|154513.5|154383.5|154617.8|154487.8|154654.2|154524.2|154497.6|154347.8|3880
1636603200000|2021-11-11 04:00:00|154616.1|154486.1|154559.9|154429.9|154860.4|154707.7|154556.5|154426.5|3869
1636606800000|2021-11-11 05:00:00|154565.5|154435.5|154214.9|154084.9|154612|154482|154156.2|154026.2|4509
1636610400000|2021-11-11 06:00:00|154214.5|154084.5|153973|153843|154329.8|154199.8|153906.3|153748.3|5483
1636614000000|2021-11-11 07:00:00|153986.3|153856.3|154084|153994|154448.1|154318.1|153932.9|153802.9|8106
1636617600000|2021-11-11 08:00:00|154081.5|153991.5|153779.9|153689.9|154976.7|154803.6|153592.9|153462.9|9183
1636621200000|2021-11-11 09:00:00|153779.4|153689.4|153300.2|153210.2|154011.1|153917.4|153287|153197|8443
1636624800000|2021-11-11 10:00:00|153302.9|153212.9|153158.1|153028.1|153679.9|153589.9|153121.7|153013.3|8151
1636628400000|2021-11-11 11:00:00|153152.3|153022.3|152777.1|152647.1|153277.7|153180.5|152615.6|152505.8|7570
1636632000000|2021-11-11 12:00:00|152775.1|152645.1|152543.9|152453.9|152975.6|152852.7|151928.9|151798.9|8685
1636635600000|2021-11-11 13:00:00|152541.9|152451.9|152729.8|152639.8|152849.8|152759.8|152456.9|152366.9|8127
1636639200000|2021-11-11 14:00:00|152729.5|152639.5|152463.9|152373.9|152907.1|152817.1|152156.5|152066.5|8692
1636642800000|2021-11-11 15:00:00|152479.3|152389.3|152213.9|152123.9|152721.4|152631.4|152165.1|152051.1|9251
1636646400000|2021-11-11 16:00:00|152214.2|152124.2|152689.5|152599.5|152806.7|152716.7|152142.3|152052.3|8180
1636650000000|2021-11-11 17:00:00|152690.8|152600.8|153046.2|152956.2|153110.1|153015.3|152674.3|152565.6|7372
1636653600000|2021-11-11 18:00:00|153045.7|152955.7|153212.6|153082.6|153220.4|153115.1|152954.9|152845|6273
1636657200000|2021-11-11 19:00:00|153210.6|153080.6|153290.3|153160.3|153628.9|153498.9|153119.6|152989.6|5720
1636660800000|2021-11-11 20:00:00|153296.6|153166.6|153464.4|153334.4|153618.7|153498.6|153278.6|153148.6|5357
1636664400000|2021-11-11 21:00:00|153466.9|153336.9|153432.3|153132.3|153580.6|153450.6|153252.9|152952.9|4110
1636668000000|2021-11-11 22:00:00|153437.5|153137.5|153437.5|153137.5|153437.5|153137.5|153437.5|153137.5|1
1636671600000|2021-11-11 23:00:00|153418.4|153118.4|153219.6|152946.7|153843.3|153555.8|153050.2|152750.2|3921
1636675200000|2021-11-12 00:00:00|153222|152945.9|152906.8|152776.8|153285.1|153079.9|152870.5|152660.3|4456
1636678800000|2021-11-12 01:00:00|152943.8|152740.2|153031.9|152901.9|153193.9|153063.9|152885.4|152704.1|8136
1636682400000|2021-11-12 02:00:00|153030.8|152900.8|152965.6|152835.6|153315.1|153117|152906.6|152776.6|8177
1636686000000|2021-11-12 03:00:00|152968.2|152838.2|152948.3|152818.3|153071.7|152941.7|152934.4|152804.4|6211
1636689600000|2021-11-12 04:00:00|152938.7|152808.7|153002.1|152872.1|153013|152883|152922.1|152792.1|6376
1636693200000|2021-11-12 05:00:00|152997.3|152867.3|153059.7|152929.7|153086.3|152956.3|152982|152852|6448
1636696800000|2021-11-12 06:00:00|153056.3|152926.3|153106|152976|153307.1|153177.1|152994.7|152872.6|4986
1636700400000|2021-11-12 07:00:00|153105.9|152975.9|153340.6|153210.6|153507.8|153377.8|153050.9|152920.9|7175
1636704000000|2021-11-12 08:00:00|153348|153218|152753.3|152663.3|153430.2|153340.2|152676.2|152585.2|8005
1636707600000|2021-11-12 09:00:00|152752.4|152662.4|153036.7|152946.7|153467.9|153356.3|152744.7|152654.7|7485
1636711200000|2021-11-12 10:00:00|153036.6|152946.6|153161.1|153071.1|153220.7|153111.6|152853.3|152743.1|7000
1636714800000|2021-11-12 11:00:00|153161|153071|152965.9|152875.9|153230.4|153140.4|152957.9|152846.5|6397
1636718400000|2021-11-12 12:00:00|152965.1|152875.1|152968.5|152878.5|153047.4|152957.4|152706.3|152616.3|7272
1636722000000|2021-11-12 13:00:00|152970.3|152880.3|152560.5|152430.5|152970.5|152880.5|152339.9|152228.6|7636
1636725600000|2021-11-12 14:00:00|152560.4|152430.4|153308.9|153178.9|153344.5|153201|152474.9|152370.1|9422
1636729200000|2021-11-12 15:00:00|153325.7|153195.7|152927.5|152837.5|153361.2|153195.7|152437.5|152325.8|10683
1636732800000|2021-11-12 16:00:00|152925.2|152835.2|153077.3|152987.3|153195.6|153085.1|152697.3|152581.1|9324
1636736400000|2021-11-12 17:00:00|153075.7|152985.7|153261.6|153131.6|153323|153212.4|152934.5|152844.5|8301
1636740000000|2021-11-12 18:00:00|153264.5|153134.5|153360.7|153270.7|153473.5|153383.5|153204|153095.2|7487
1636743600000|2021-11-12 19:00:00|153359.2|153269.2|153700.3|153570.3|153713.3|153583.3|153338.7|153208.7|5404
1636747200000|2021-11-12 20:00:00|153692.4|153562.4|153594.3|153464.3|153780.2|153650.2|153461.6|153331.6|6106
1636750800000|2021-11-12 21:00:00|153591.8|153461.8|153559.1|153259.1|153778.1|153493.7|153445.7|153172.4|3871
1636923600000|2021-11-14 21:00:00|153763.4|153413.4|153763.4|153413.4|153763.4|153413.4|153763.4|153413.4|1
1636927200000|2021-11-14 22:00:00|153738.4|153438.4|153325|153025|153738.4|153438.4|153325|153025|2
1636930800000|2021-11-14 23:00:00|153577|153277|153598|153298|153792|153492|153448|153148|3664
1636934400000|2021-11-15 00:00:00|153642|153342|153496|153366|153793|153536|153355|153055|4912
1636938000000|2021-11-15 01:00:00|153605.6|153305.6|153015.3|152791|153711.2|153423.3|152959.5|152686.8|8455
1636941600000|2021-11-15 02:00:00|153017|152794.3|153098|152858.2|153125.1|152931.7|152953|152687.4|4680
1636945200000|2021-11-15 03:00:00|153095.1|152869.8|153220|153002.2|153328.8|153145.5|153055|152833.1|3352
1636948800000|2021-11-15 04:00:00|153229.9|152992.7|153379.4|153249.4|153540.6|153321.1|153196.5|152972.3|5200
1636952400000|2021-11-15 05:00:00|153379.7|153249.7|153169.3|153039.3|153480.3|153279|153149.3|152985.6|3767
1636956000000|2021-11-15 06:00:00|153162.6|153032.6|152944.2|152814.2|153262.1|153095.2|152909.9|152779.9|4867
1636959600000|2021-11-15 07:00:00|152944|152814|152577.8|152447.8|153085.9|152970.5|152441|152311|6144
1636963200000|2021-11-15 08:00:00|152582.2|152452.2|152221.1|152131.1|152739.5|152609.5|152168.1|152078.1|8550
1636966800000|2021-11-15 09:00:00|152217|152127|152330|152200|152419.1|152318.4|152126|152036|6697
1636970400000|2021-11-15 10:00:00|152331.6|152201.6|151868.6|151778.6|152462.1|152372.1|151756.5|151666.5|6534
1636974000000|2021-11-15 11:00:00|151916.1|151826.1|151917.1|151827.1|152215.8|152105.2|151841.7|151747.7|6726
1636977600000|2021-11-15 12:00:00|151919|151829|152011.3|151921.3|152090.2|152000.2|151882.8|151792.8|5839
1636981200000|2021-11-15 13:00:00|152007.8|151917.8|152022|151932|152052.5|151962.5|151573.4|151477.3|6862
1636984800000|2021-11-15 14:00:00|152022.4|151932.4|152561.6|152471.6|152798.3|152701.8|151990.8|151900.8|8619
1636988400000|2021-11-15 15:00:00|152563|152473|152233.3|152143.3|152744|152654|152147.3|152036.2|8481
1636992000000|2021-11-15 16:00:00|152231.9|152141.9|152525.2|152435.2|152628.6|152498.6|152200.5|152085.9|7660
1636995600000|2021-11-15 17:00:00|152522.2|152432.2|152820.3|152730.3|152834.8|152733.7|152511|152398.5|6988
1636999200000|2021-11-15 18:00:00|152818.6|152728.6|152684.7|152554.7|152906.3|152806.4|152636.8|152517.7|6039
1637002800000|2021-11-15 19:00:00|152685.7|152555.7|152275.5|152185.5|152697|152567|152086.2|151964.5|4664
1637006400000|2021-11-15 20:00:00|152274.9|152184.9|152485.9|152355.9|152596.4|152492.4|152261.8|152147.7|5091
1637010000000|2021-11-15 21:00:00|152486.8|152356.8|152592|152292|152882.7|152582.7|152420.6|152120.6|3390
1637013600000|2021-11-15 22:00:00|152604.6|152304.6|152745|152445|152839.9|152539.9|152486.4|152186.4|1339
1637017200000|2021-11-15 23:00:00|152723.2|152423.2|152417.2|152117.2|152792.7|152492.7|152225|151925|2983
1637020800000|2021-11-16 00:00:00|152416.8|152116.8|152552.6|152252.6|152623.8|152323.8|152378.7|152078.7|7902
1637024400000|2021-11-16 01:00:00|152552.9|152252.9|152411.3|152111.3|152601.6|152301.6|152273.1|151973.1|8476
1637028000000|2021-11-16 02:00:00|152415.6|152115.6|151943.2|151813.2|152506.1|152206.1|151939|151748.7|12021
1637031600000|2021-11-16 03:00:00|151948.6|151818.6|152005.4|151875.4|152167.9|151918.5|151929.5|151736.6|8070
1637035200000|2021-11-16 04:00:00|152007.2|151877.2|152105.7|151975.7|152161.6|151992.6|151928.4|151743.4|5475
1637038800000|2021-11-16 05:00:00|152096.1|151966.1|152572.3|152442.3|152695.7|152505.4|152076.6|151900.1|5829
1637042400000|2021-11-16 06:00:00|152571.8|152441.8|152713.3|152583.3|152915.8|152752.1|152332.7|152202.7|4743
1637046000000|2021-11-16 07:00:00|152719.9|152589.9|152723|152633|153235|153054.4|152524.5|152394.5|8060
1637049600000|2021-11-16 08:00:00|152721.9|152631.9|152216.9|152126.9|152735.6|152645.6|152105.3|152003|8727
1637053200000|2021-11-16 09:00:00|152216|152126|152805.6|152715.6|152913.8|152823.8|152213.3|152123.3|7676
1637056800000|2021-11-16 10:00:00|152810.2|152720.2|152472.8|152382.8|152818.7|152722.4|152459.7|152369.7|7004
1637060400000|2021-11-16 11:00:00|152479.5|152389.5|152223.3|152133.3|152613.6|152523.6|152090.4|152000.4|7121
1637064000000|2021-11-16 12:00:00|152222.4|152132.4|152515.1|152425.1|152729.6|152639.6|152221.1|152131.1|7651
1637067600000|2021-11-16 13:00:00|152515.7|152425.7|153357.4|153227.4|153476.8|153282.9|152269.4|152179.4|9239
1637071200000|2021-11-16 14:00:00|153363.2|153233.2|154598.9|154468.9|154613.6|154483.6|153362.7|153232.7|10848
1637074800000|2021-11-16 15:00:00|154602.7|154472.7|155456.7|155366.7|155653.7|155535.2|154065.6|153935.6|10043
1637078400000|2021-11-16 16:00:00|155461.3|155371.3|155334.3|155204.3|155587.7|155486|155096|154966|9273
1637082000000|2021-11-16 17:00:00|155344.3|155214.3|155400.2|155270.2|155605.7|155491|155124.6|155012.8|7705
1637085600000|2021-11-16 18:00:00|155407.9|155277.9|155187.4|155057.4|155430.5|155300.5|155079.8|154972.9|6344
1637089200000|2021-11-16 19:00:00|155186.6|155056.6|154952.8|154822.8|155199.6|155069.6|154730.7|154600.7|7727
1637092800000|2021-11-16 20:00:00|154952.5|154822.5|155092.1|154962.1|155101.2|154971.2|154898.8|154768.8|5132
1637096400000|2021-11-16 21:00:00|155088.9|154958.9|155263|154963|155369.1|155137.2|155070.1|154883.8|4421
1637100000000|2021-11-16 22:00:00|155306.2|155006.2|155262.7|154962.7|155382.5|155082.5|155224.4|154924.4|1768
1637103600000|2021-11-16 23:00:00|155263.5|154963.5|155438.1|155138.1|155466.8|155166.8|155220.6|154920.6|3927
1637107200000|2021-11-17 00:00:00|155401.1|155101.1|155113|154983|155443.4|155143.4|155069.8|154839|6115
1637110800000|2021-11-17 01:00:00|155120.6|154990.6|155067.6|154937.6|155208.3|155045.4|155038.6|154888.8|4459
1637114400000|2021-11-17 02:00:00|155065.8|154935.8|155133.9|155003.9|155261.2|155047.6|155061.1|154922.8|4310
1637118000000|2021-11-17 03:00:00|155131.7|155001.7|155695|155482.1|155914.6|155717.1|155131.6|154995.5|6062
1637121600000|2021-11-17 04:00:00|155693.2|155478.8|155559.4|155335.1|155731.5|155559.9|155434.7|155181.8|5777
1637125200000|2021-11-17 05:00:00|155560.4|155336.9|155377.9|155247.9|155576|155372.9|155310.6|155122.3|5228
1637128800000|2021-11-17 06:00:00|155369.1|155239.1|155092|154962|155386.7|155256.7|154945.3|154815.3|5094
1637132400000|2021-11-17 07:00:00|155095.4|154965.4|154893.1|154763.1|155412|155282|154620.8|154528.7|7925
1637136000000|2021-11-17 08:00:00|154892.7|154762.7|154794.6|154704.6|155167.3|155060.3|154621.1|154510.5|8678
1637139600000|2021-11-17 09:00:00|154794.2|154704.2|155760.2|155670.2|155842.2|155733.5|154731.9|154618.1|8297
1637143200000|2021-11-17 10:00:00|155760.9|155670.9|155424.7|155294.7|155781.8|155678.8|155329|155239|8198
1637146800000|2021-11-17 11:00:00|155422.6|155292.6|155144.4|155054.4|155602.1|155512.1|155070.4|154980.4|7389
1637150400000|2021-11-17 12:00:00|155145.5|155055.5|154777.3|154687.3|155240.1|155150.1|154728.6|154638.6|7999
1637154000000|2021-11-17 13:00:00|154774.5|154684.5|155047|154917|155095.4|154972.1|154514.8|154412.4|8584
1637157600000|2021-11-17 14:00:00|155047.1|154917.1|154902.6|154812.6|155304|155208.3|154767|154664.5|9827
1637161200000|2021-11-17 15:00:00|154899.9|154809.9|155030.7|154940.7|155211.3|155121.3|154535.2|154445.2|9488
1637164800000|2021-11-17 16:00:00|155029.7|154939.7|155076.6|154986.6|155449.5|155341.9|154970.4|154862|8755
1637168400000|2021-11-17 17:00:00|155078.1|154988.1|155220.6|155130.6|155557.7|155448.2|155048.2|154958.2|7850
1637172000000|2021-11-17 18:00:00|155220.9|155130.9|155043.1|154953.1|155293.2|155171.5|154951.8|154839.4|6411
1637175600000|2021-11-17 19:00:00|155043.6|154953.6|155083.8|154993.8|155334.6|155233.3|155028.1|154938.1|6199
1637179200000|2021-11-17 20:00:00|155075.2|154985.2|154976.9|154846.9|155232.7|155139.4|154916.4|154794.9|6278
1637182800000|2021-11-17 21:00:00|154977.8|154847.8|155208|154908|155231.8|154931.8|154814.1|154592.2|3234
1637186400000|2021-11-17 22:00:00|155218.1|154918.1|155150.5|154850.5|155295.7|154995.7|154987.3|154687.3|2890
1637190000000|2021-11-17 23:00:00|155148.3|154848.3|155059.2|154759.2|155269.8|154969.8|154996.8|154696.8|5699
1637193600000|2021-11-18 00:00:00|155044.3|154744.3|154953.8|154823.8|155059.7|154828.2|154840.5|154652.2|3877
1637197200000|2021-11-18 01:00:00|154954.9|154824.9|154919.6|154789.6|155037.7|154870.3|154842|154712|5867
1637200800000|2021-11-18 02:00:00|154917.2|154787.2|154770.4|154640.4|154947.1|154817.1|154754.5|154624.5|4521
1637204400000|2021-11-18 03:00:00|154769.5|154639.5|154756.6|154626.6|154831.4|154718|154695.5|154565.5|3022
1637208000000|2021-11-18 04:00:00|154757.7|154627.7|154710.9|154580.9|154800.4|154670.4|154686.1|154556.1|4457
1637211600000|2021-11-18 05:00:00|154709|154579|154799.3|154669.3|154898.6|154768.6|154696.8|154566.8|5015
1637215200000|2021-11-18 06:00:00|154806.3|154676.3|154795.8|154665.8|154857.6|154727.6|154674|154544|4654
1637218800000|2021-11-18 07:00:00|154796.4|154666.4|154690.8|154600.8|154990.9|154860.9|154559.5|154441.8|7380
1637222400000|2021-11-18 08:00:00|154692.6|154602.6|155090.8|155000.8|155441|155327.9|154682.4|154592.4|8483
1637226000000|2021-11-18 09:00:00|155089.4|154999.4|155361.5|155271.5|155410.4|155320.4|154974.3|154884.3|7550
1637229600000|2021-11-18 10:00:00|155366.2|155276.2|155641.2|155511.2|155726.5|155636.5|155132.3|155032.5|6599
1637233200000|2021-11-18 11:00:00|155640.8|155510.8|155743.5|155653.5|155832.2|155726.9|155447.2|155357.2|7250
1637236800000|2021-11-18 12:00:00|155745.3|155655.3|156514.4|156384.4|156597.2|156467.2|155706.3|155616.3|7812
1637240400000|2021-11-18 13:00:00|156516.6|156386.6|157011.2|156881.2|157733.3|157603.3|156126.7|155977.4|9894
1637244000000|2021-11-18 14:00:00|157011.8|156881.8|156747.9|156617.9|157411.3|157281.3|155927|155797|9237
1637247600000|2021-11-18 15:00:00|156731.7|156601.7|156414.2|156284.2|157338.1|157208.1|156345.8|156232.8|10463
1637251200000|2021-11-18 16:00:00|156412.6|156282.6|156367.4|156237.4|156666.7|156551.5|156222.1|156118.9|8625
1637254800000|2021-11-18 17:00:00|156369.4|156239.4|156169.8|156079.8|156369.4|156245.6|155742.6|155612.6|8139
1637258400000|2021-11-18 18:00:00|156169.2|156079.2|156395.4|156265.4|156404.9|156286.2|156051.6|155921.6|6614
1637262000000|2021-11-18 19:00:00|156396.6|156266.6|156369.5|156239.5|156435.1|156307.1|156341.4|156212.6|4232
1637265600000|2021-11-18 20:00:00|156386.6|156256.6|156667.9|156537.9|156708.3|156578.3|156357.8|156227.8|6159
1637269200000|2021-11-18 21:00:00|156665.5|156535.5|156526.8|156396.8|156692|156562|156521.4|156277.1|4172
1637272800000|2021-11-18 22:00:00|156553.3|156253.3|156550.9|156250.9|156604|156306|156406.3|156106.3|3110
1637276400000|2021-11-18 23:00:00|156520.8|156220.8|156623.5|156323.5|156637|156346.6|156503.3|156203.3|4063
1637280000000|2021-11-19 00:00:00|156616.1|156316.1|156591.7|156461.7|156667.3|156499.2|156555|156316.1|3101
1637283600000|2021-11-19 01:00:00|156591.3|156461.3|156360.9|156141|156680.7|156548.4|156276.9|156106.6|6255
1637287200000|2021-11-19 02:00:00|156361.1|156142|156381.6|156251.6|156471|156274.5|156282.8|156115.9|8363
1637290800000|2021-11-19 03:00:00|156385.4|156255.4|156460.3|156330.3|156535.2|156398.5|156375.7|156225.4|5570
1637294400000|2021-11-19 04:00:00|156461.5|156331.5|156484.6|156354.6|156561.8|156382|156425.5|156274|6937
1637298000000|2021-11-19 05:00:00|156486.7|156356.7|156331.1|156201.1|156491.6|156361.6|156327.8|156197.8|4320
1637301600000|2021-11-19 06:00:00|156335.7|156205.7|155808.2|155678.2|156335.7|156205.7|155773.5|155643.5|4816
1637305200000|2021-11-19 07:00:00|155807|155677|156330.8|156200.8|156424.6|156311.3|155442.9|155312.9|7878
1637308800000|2021-11-19 08:00:00|156331.8|156201.8|156709.9|156579.9|156901.6|156785.1|156078.7|155988.7|8872
1637312400000|2021-11-19 09:00:00|156710.1|156580.1|157459.5|157329.5|157473.8|157343.8|156503.5|156411.9|10707
1637316000000|2021-11-19 10:00:00|157449.7|157319.7|157266.4|157136.4|157931.2|157801.2|157167.6|157077.6|10005
1637319600000|2021-11-19 11:00:00|157264.5|157134.5|157551.1|157421.1|157786.7|157675.7|157190.2|157100.2|8646
1637323200000|2021-11-19 12:00:00|157550.4|157420.4|157492.3|157402.3|157557.4|157441.6|157054.7|156964.7|8987
1637326800000|2021-11-19 13:00:00|157490.9|157400.9|157235.1|157105.1|157715.1|157585.1|156716.6|156586.6|9692
1637330400000|2021-11-19 14:00:00|157234.3|157104.3|156831.6|156741.6|157234.3|157112.4|156509.2|156392.6|10964
1637334000000|2021-11-19 15:00:00|156829.4|156739.4|157094.7|157004.7|157293.2|157203.2|156787.5|156690|9768
1637337600000|2021-11-19 16:00:00|157090.2|157000.2|157154|157064|157237.9|157140.2|156962.7|156853.8|7869
1637341200000|2021-11-19 17:00:00|157154.7|157064.7|157517.6|157387.6|157799.7|157669.7|157043.5|156913.5|7908
1637344800000|2021-11-19 18:00:00|157517.9|157387.9|157781.3|157651.3|157845|157727.7|157504.6|157382.3|8091
1637348400000|2021-11-19 19:00:00|157781.7|157651.7|157234.9|157104.9|157783.6|157653.6|157148.5|157031.4|6559
1637352000000|2021-11-19 20:00:00|157205.8|157075.8|157459.3|157329.3|157723.5|157593.5|157057.8|156927.8|8121
1637355600000|2021-11-19 21:00:00|157455|157325|157617.2|157317.2|157634.2|157435.7|157420.7|157199.5|1997
1637528400000|2021-11-21 21:00:00|157529.6|157174.6|157534.4|157179.4|157583.2|157228.2|157525.2|157170.2|161
1637532000000|2021-11-21 22:00:00|157381.7|157031.7|157308|157008|157400.5|157050.5|157304.9|156992.9|22
1637535600000|2021-11-21 23:00:00|157338.9|157038.9|157440.3|157140.3|157658.3|157358.3|157144.9|156844.9|7479
1637539200000|2021-11-22 00:00:00|157447.4|157147.4|157575.2|157275.2|157629.4|157406.1|157405|157125.3|7796
1637542800000|2021-11-22 01:00:00|157599.9|157299.9|157366|157144.2|157618.2|157382.2|157241.4|157023.4|4238
1637546400000|2021-11-22 02:00:00|157364.8|157149.5|157365.9|157153.3|157395.3|157223.6|157283.9|157044.4|3747
1637550000000|2021-11-22 03:00:00|157369.1|157147.1|157450.9|157194.1|157637.2|157452.1|157290.7|157080.3|4855
1637553600000|2021-11-22 04:00:00|157452.1|157199.5|157397.8|157267.8|157509.6|157326.1|157238.7|157031.3|6519
1637557200000|2021-11-22 05:00:00|157399.4|157269.4|157326.4|157196.4|157555|157376.9|157326.4|157159.9|7138
1637560800000|2021-11-22 06:00:00|157324.6|157194.6|157228|157098|157395|157234.9|157137.4|157004.2|6512
1637564400000|2021-11-22 07:00:00|157228.8|157098.8|157381.2|157291.2|157439.8|157324.2|156945.9|156838.9|7490
1637568000000|2021-11-22 08:00:00|157414.6|157324.6|158195.1|158105.1|158305.5|158215.5|157251.9|157161.9|9711
1637571600000|2021-11-22 09:00:00|158201.3|158111.3|157578.2|157488.2|158405.4|158315.4|157398.1|157288.2|8750
1637575200000|2021-11-22 10:00:00|157577.9|157487.9|157266.9|157176.9|157647.1|157557.1|157188.6|157098.6|7770
1637578800000|2021-11-22 11:00:00|157266.8|157176.8|157775.7|157685.7|157890.7|157800.7|157243|157153|6881
1637582400000|2021-11-22 12:00:00|157781.5|157691.5|157775.7|157685.7|157897.8|157807.8|157443.6|157353.6|7253
1637586000000|2021-11-22 13:00:00|157774.4|157684.4|157547.3|157457.3|157937.8|157847.8|157270.7|157152.7|9498
1637589600000|2021-11-22 14:00:00|157557.6|157467.6|157633.7|157543.7|158264.8|158174.8|157522.8|157432.8|11278
1637593200000|2021-11-22 15:00:00|157633.5|157543.5|157676.2|157586.2|157975.9|157885.9|157490|157400|9970
1637596800000|2021-11-22 16:00:00|157677.7|157587.7|157878.8|157788.8|157965.7|157875.7|157366.3|157270.3|9890
1637600400000|2021-11-22 17:00:00|157878.5|157788.5|158269.9|158179.9|158296.4|158206.4|157811.7|157721.7|7635
1637604000000|2021-11-22 18:00:00|158269.3|158179.3|158513|158423|158544.9|158454.9|158250.4|158160.4|6259
1637607600000|2021-11-22 19:00:00|158506.1|158416.1|158331.5|158241.5|158544.8|158454.8|158329.9|158239.9|5579
1637611200000|2021-11-22 20:00:00|158312|158222|158563.4|158473.4|158584.8|158494.8|158312|158222|6913
1637614800000|2021-11-22 21:00:00|158565.6|158475.6|158704.7|158463.7|158731.4|158539|158535.9|158363.6|3058
1637618400000|2021-11-22 22:00:00|158686.7|158475.9|158691.2|158391.2|158735.3|158478.8|158647.7|158354.6|1493
1637622000000|2021-11-22 23:00:00|158685.6|158385.6|158689.8|158389.8|158776.3|158476.3|158592.6|158292.6|2926
1637625600000|2021-11-23 00:00:00|158697.9|158397.9|158612.3|158482.3|158723.3|158516.7|158523.1|158306|3706
1637629200000|2021-11-23 01:00:00|158611|158481|158532.2|158402.2|158709.3|158501.3|158506.8|158369.6|5135
1637632800000|2021-11-23 02:00:00|158533.2|158403.2|158671.4|158541.4|158834.6|158674.9|158494.4|158362.6|5347
1637636400000|2021-11-23 03:00:00|158665.2|158535.2|158666.8|158536.8|158725.2|158595.2|158637.2|158497.8|3376
1637640000000|2021-11-23 04:00:00|158662.7|158532.7|158685.2|158555.2|158844.6|158669.2|158618.3|158466.6|3501
1637643600000|2021-11-23 05:00:00|158680.1|158550.1|158752.3|158622.3|158836.8|158742|158575.3|158445.3|4537
1637647200000|2021-11-23 06:00:00|158752.4|158622.4|158795|158665|158839.3|158723.9|158707.2|158612.7|4090
1637650800000|2021-11-23 07:00:00|158745.9|158655.9|158263.4|158173.4|158836.5|158746.5|158117.9|157955|9387
1637654400000|2021-11-23 08:00:00|158268.2|158178.2|158561.4|158431.4|158948.7|158858.7|158268.2|158178.2|10384
1637658000000|2021-11-23 09:00:00|158562.3|158432.3|158050.6|157960.6|158584.1|158475.6|157767.1|157637.1|9174
1637661600000|2021-11-23 10:00:00|158050.2|157960.2|157952.1|157862.1|158069.7|157979.7|157666.8|157555|7686
1637665200000|2021-11-23 11:00:00|157950.9|157860.9|158351|158261|158539.5|158449.5|157871.9|157781.9|9300
1637668800000|2021-11-23 12:00:00|158355.7|158265.7|159411.9|159321.9|159425.6|159335.6|158146.4|158056.4|9749
1637672400000|2021-11-23 13:00:00|159411.4|159321.4|158920.8|158830.8|159434.4|159342|158484.1|158394.1|9855
1637676000000|2021-11-23 14:00:00|158919.9|158829.9|158694|158604|158921.2|158831.2|158034.5|157904.5|10819
1637679600000|2021-11-23 15:00:00|158690.5|158600.5|158654.6|158564.6|159201.5|159085.2|158629.1|158539.1|10627
1637683200000|2021-11-23 16:00:00|158655.6|158565.6|158406.5|158316.5|159085.4|158979.8|158387.2|158272.8|10117
1637686800000|2021-11-23 17:00:00|158406.4|158316.4|158485.9|158395.9|158605.3|158515.3|158085.7|157995.7|8322
1637690400000|2021-11-23 18:00:00|158486.3|158396.3|158319|158229|158616.2|158526.2|158246.6|158156.6|7763
1637694000000|2021-11-23 19:00:00|158320.5|158230.5|158436.6|158346.6|158524.8|158429.4|158278.7|158188.7|6965
1637697600000|2021-11-23 20:00:00|158434.4|158344.4|158440|158350|158486.1|158396.1|158189.8|158099.8|7950
1637701200000|2021-11-23 21:00:00|158441.1|158351.1|158482|158182|158569.6|158476.5|158405.9|158163.6|3463
1637704800000|2021-11-23 22:00:00|158446.1|158146.1|158525.6|158225.6|158568.7|158268.7|158428.4|158131.3|1557
1637708400000|2021-11-23 23:00:00|158511|158211|158701.9|158401.9|158745.2|158445.2|158497.6|158197.6|5172
1637712000000|2021-11-24 00:00:00|158700.7|158400.7|158724|158594|158842.2|158639.4|158547.9|158342.8|4171
1637715600000|2021-11-24 01:00:00|158747.7|158538.3|158713.7|158497.5|158961.6|158676.3|158620.9|158445.6|8382
1637719200000|2021-11-24 02:00:00|158712.9|158497.8|158836.2|158612|158947.6|158751.5|158649.8|158458.3|8179
1637722800000|2021-11-24 03:00:00|158869.1|158618|158729|158599|159008.6|158807.5|158596|158465.1|5539
1637726400000|2021-11-24 04:00:00|158732.6|158602.6|158730.7|158600.7|158830.9|158713.6|158679.9|158550.4|4188
1637730000000|2021-11-24 05:00:00|158732.7|158602.7|158446.3|158316.3|158782.5|158634.8|158360.2|158209.6|4002
1637733600000|2021-11-24 06:00:00|158446.9|158316.9|158538.5|158408.5|158737.6|158607.6|158254.2|158124.2|4587
1637737200000|2021-11-24 07:00:00|158534.1|158404.1|158445.9|158315.9|158654.1|158524.1|158087.2|157990|7022
1637740800000|2021-11-24 08:00:00|158445.7|158315.7|158898.6|158808.6|158973.3|158850.9|158118.4|158013.2|8016
1637744400000|2021-11-24 09:00:00|158892.1|158802.1|158406.2|158316.2|159015.4|158925.4|158121.8|158031.8|7884
1637748000000|2021-11-24 10:00:00|158404|158314|158628.9|158538.9|158631.7|158541.7|158276.4|158186.4|6843
1637751600000|2021-11-24 11:00:00|158627.7|158537.7|158539.1|158449.1|158883.4|158753.4|158358.1|158268.1|6198
1637755200000|2021-11-24 12:00:00|158541.4|158451.4|158922|158832|159017.5|158927.5|158390.7|158300.7|7324
1637758800000|2021-11-24 13:00:00|158922.4|158832.4|159374.8|159284.8|159649.6|159530.4|158655.7|158536.6|8942
1637762400000|2021-11-24 14:00:00|159405.2|159275.2|159309.7|159179.7|159829.2|159707.6|159209.7|159119.7|10755
1637766000000|2021-11-24 15:00:00|159307.3|159177.3|159118.7|159028.7|159508.3|159395.5|158771.4|158681.4|9843
1637769600000|2021-11-24 16:00:00|159113.3|159023.3|158985.2|158895.2|159277.3|159187.3|158783|158693|7935
1637773200000|2021-11-24 17:00:00|158979.8|158889.8|159291.9|159201.9|159415.8|159325.8|158936|158846|5411
1637776800000|2021-11-24 18:00:00|159294.6|159204.6|159413.6|159125.5|159439.5|159229.1|159115.2|159025.2|4848
1637780400000|2021-11-24 19:00:00|159417.2|159120.4|159136.7|159046.7|159420.1|159203.2|158827.8|158715.8|7164
1637784000000|2021-11-24 20:00:00|159140.7|159050.7|158893.9|158803.9|159140.7|159050.7|158859.7|158769.7|5178
1637787600000|2021-11-24 21:00:00|158897.1|158807.1|158962.9|158832.9|159067.3|158888.5|158872.3|158728.3|3208
1637791200000|2021-11-24 22:00:00|159113|158813|158999.6|158699.6|159287.5|158987.5|158954.8|158654.8|875
1637794800000|2021-11-24 23:00:00|158991.4|158691.4|158960.7|158660.7|159053.2|158753.2|158776.9|158476.9|5344
1637798400000|2021-11-25 00:00:00|158961.5|158661.5|158961.4|158831.4|159215.1|158915.1|158798|158529.9|5405
1637802000000|2021-11-25 01:00:00|159001|158792.2|159042.8|158768.5|159189.3|158931.1|158807.5|158601.6|8736
1637805600000|2021-11-25 02:00:00|159041.1|158766.2|158936.3|158727.4|159199.6|159006.7|158792.3|158645.1|6942
1637809200000|2021-11-25 03:00:00|158938.1|158729.6|158883.4|158753.4|159069.5|158896.6|158833.9|158641|5643
1637812800000|2021-11-25 04:00:00|158883.2|158753.2|158906.4|158776.4|159005|158818.2|158833.2|158632.8|4003
1637816400000|2021-11-25 05:00:00|158902.9|158772.9|158877.4|158747.4|158993|158811.6|158850.4|158626|3906
1637820000000|2021-11-25 06:00:00|158877.8|158747.8|158831.4|158701.4|159042|158891.5|158701.1|158571.1|3861
1637823600000|2021-11-25 07:00:00|158826.4|158696.4|158385.3|158295.3|158841.1|158711.1|158196.9|158081.5|5563
1637827200000|2021-11-25 08:00:00|158388.7|158298.7|158521.3|158391.3|158613.5|158523.5|158256.1|158166.1|7013
1637830800000|2021-11-25 09:00:00|158521.9|158391.9|158224.5|158134.5|158711.6|158621.6|158205.7|158115.7|6042
1637834400000|2021-11-25 10:00:00|158225.4|158135.4|158518.2|158428.2|158658.8|158568.8|158219.8|158129.8|5332
1637838000000|2021-11-25 11:00:00|158518.1|158428.1|158493.7|158403.7|158685.3|158595.3|158390|158300|6228
1637841600000|2021-11-25 12:00:00|158493.2|158403.2|158921.8|158791.8|159023.5|158933.4|158489.8|158399.8|5500
1637845200000|2021-11-25 13:00:00|158923.8|158793.8|158713.8|158623.8|159010.5|158896.7|158685.5|158595.5|5642
1637848800000|2021-11-25 14:00:00|158713.6|158623.6|158605.9|158515.9|159146.1|159022.4|158598.4|158488.6|6951
1637852400000|2021-11-25 15:00:00|158611.4|158521.4|158994.8|158904.8|159084.8|158984.7|158607.7|158497.2|5996
1637856000000|2021-11-25 16:00:00|158990.9|158900.9|159173.7|159083.7|159243.5|159153.5|158923.2|158793.2|4363
1637859600000|2021-11-25 17:00:00|159168.6|159078.6|159313.1|159183.1|159333.5|159222.2|159154.3|159024.3|6350
1637863200000|2021-11-25 18:00:00|159311.5|159181.5|159295.8|159165.8|159438|159304.3|159263.5|159039.3|4899
1637866800000|2021-11-25 19:00:00|159295.9|159165.9|159359.9|159142.1|159369|159212.8|159217.1|159003.8|7227
1637870400000|2021-11-25 20:00:00|159360.3|159144.9|159524.2|159306.5|159556|159391.9|159250|159005.8|5237
1637874000000|2021-11-25 21:00:00|159523.7|159306|159872.3|159572.3|159916.4|159683.5|159465.9|159222.7|2743
1637877600000|2021-11-25 22:00:00|159873.5|159603|160459|160159|160546.5|160360.1|159873.5|159584.6|3588
1637881200000|2021-11-25 23:00:00|160452.8|160152.8|161481|161187.6|161535.5|161337.8|160301.7|160001.7|4720
1637884800000|2021-11-26 00:00:00|161481.5|161189.9|161227.9|160927.9|161865.1|161627.2|160890.9|160590.9|6044
1637888400000|2021-11-26 01:00:00|161240.9|160940.9|161385.8|161132.7|161491.5|161219.6|161081.3|160781.3|6663
1637892000000|2021-11-26 02:00:00|161366.8|161147.5|161798.2|161529.8|162131.4|161930.5|161299.5|161088|6214
1637895600000|2021-11-26 03:00:00|161795.4|161543.3|162257.9|162127.9|162373.7|162177|161658.2|161438.7|6923
1637899200000|2021-11-26 04:00:00|162268.4|162138.4|162421.3|162121.3|162508.5|162347.3|162197.3|161940.3|5172
1637902800000|2021-11-26 05:00:00|162418.1|162118.1|161616.5|161368.4|162469.9|162265.8|161501.5|161278.7|6270
1637906400000|2021-11-26 06:00:00|161611.4|161374.9|162244.8|161944.8|162477.9|162184.6|161371.7|161190.2|7044
1637910000000|2021-11-26 07:00:00|162250.8|161959.6|162865.1|162735.1|162968.4|162838.4|161952.9|161697.1|10174
1637913600000|2021-11-26 08:00:00|162870.4|162740.4|162763.7|162633.7|163776.6|163619.9|162741.7|162566.5|11282
1637917200000|2021-11-26 09:00:00|162764.2|162634.2|162819|162689|163176.7|163046.7|162362|162197.2|10311
1637920800000|2021-11-26 10:00:00|162822.9|162692.9|161977.1|161847.1|162896.7|162766.7|161973.2|161843.2|9043
1637924400000|2021-11-26 11:00:00|161976|161846|162196.3|162106.3|162694.3|162539.7|161733|161603|8657
1637928000000|2021-11-26 12:00:00|162211.5|162081.5|161456.1|161366.1|162236.2|162129.3|161110.2|160988.5|8521
1637931600000|2021-11-26 13:00:00|161455.3|161365.3|161853.1|161763.1|161953.4|161828.5|161258.8|161135.6|8875
1637935200000|2021-11-26 14:00:00|161849.3|161759.3|162311.1|162221.1|162744.4|162641.2|161842.6|161739.5|9648
1637938800000|2021-11-26 15:00:00|162308|162218|162288.3|162158.3|162570.8|162462.8|161797.3|161634.9|10519
1637942400000|2021-11-26 16:00:00|162295.8|162165.8|162402.2|162312.2|162655.5|162547.7|162229.7|162124|8884
1637946000000|2021-11-26 17:00:00|162405.2|162315.2|162578.9|162448.9|162631.4|162510.1|162121|161996.4|7381
1637949600000|2021-11-26 18:00:00|162584.9|162454.9|162832.1|162742.1|162919.2|162742.1|162569.2|162368.2|8020
1637953200000|2021-11-26 19:00:00|162869.7|162739.7|162786.7|162656.7|163138.2|162893.7|162495|162195|8140
1637956800000|2021-11-26 20:00:00|162782.6|162652.6|162877.2|162577.2|163044.4|162874.1|162639.5|162475|5517
1637960400000|2021-11-26 21:00:00|162916.9|162616.9|162991.6|162691.6|163247.3|162947.3|162854.1|162554.1|2874
1638133200000|2021-11-28 21:00:00|161854.3|161499.3|161885.5|161705.5|162125.8|161770.8|161792.5|161437.5|223
1638136800000|2021-11-28 22:00:00|162002.5|161647.5|162568.6|162268.6|162642.3|162342.3|161553.1|161253.1|2844
1638140400000|2021-11-28 23:00:00|162570.8|162270.8|161516.8|161216.8|162604.1|162304.1|161374.7|161086.3|5147
1638144000000|2021-11-29 00:00:00|161531.2|161231.2|161558|161267.4|161792.3|161492.3|160786.6|160575.4|7630
1638147600000|2021-11-29 01:00:00|161558.2|161264.2|161423.9|161123.9|161679.8|161379.8|161375.4|161075.4|7265
1638151200000|2021-11-29 02:00:00|161425.7|161125.7|161626.2|161326.2|161768.7|161468.7|161371.4|161071.4|6577
1638154800000|2021-11-29 03:00:00|161620|161320|161669|161369|161752.3|161452.3|161332.3|161032.3|5508
1638158400000|2021-11-29 04:00:00|161624.1|161324.1|161690.3|161393.3|161896.5|161596.5|161453|161153|5104
1638162000000|2021-11-29 05:00:00|161687|161420.5|161828.8|161563.9|162021.8|161772.6|161672.7|161374.4|5824
1638165600000|2021-11-29 06:00:00|161850.3|161561.4|161150.5|160910.1|161982.8|161718.6|160851.5|160651.3|9383
1638169200000|2021-11-29 07:00:00|161097.7|160967.7|161439.1|161309.1|161474.5|161344.5|160886.5|160736.8|9311
1638172800000|2021-11-29 08:00:00|161440.9|161310.9|161306.6|161176.6|161781.8|161691.8|161306.6|161176.6|9989
1638176400000|2021-11-29 09:00:00|161304.2|161174.2|161364.4|161274.4|161500.1|161410.1|161071.9|160981.9|8313
1638180000000|2021-11-29 10:00:00|161363.4|161273.4|161351|161261|161380.5|161290.5|160887.9|160797.9|7988
1638183600000|2021-11-29 11:00:00|161350.3|161260.3|161586.9|161496.9|161586.9|161496.9|161179.1|161089.1|7590
1638187200000|2021-11-29 12:00:00|161584.3|161494.3|161798.6|161708.6|161952.4|161862.4|161438.6|161348.6|7860
1638190800000|2021-11-29 13:00:00|161797.3|161707.3|161634.1|161544.1|162063|161973|161548.9|161458.9|8162
1638194400000|2021-11-29 14:00:00|161635.5|161545.5|161821.8|161731.8|161822.7|161732.7|161254.3|161164.3|10247
1638198000000|2021-11-29 15:00:00|161824.2|161734.2|162248.5|162158.5|162366|162276|161755.5|161665.5|10534
1638201600000|2021-11-29 16:00:00|162250.4|162160.4|162043.1|161953.1|162345.9|162255.9|161878.7|161788.7|9571
1638205200000|2021-11-29 17:00:00|162042.7|161952.7|161549.8|161459.8|162061.5|161971.5|161478|161388|6238
1638208800000|2021-11-29 18:00:00|161551.7|161461.7|161767.4|161677.4|161873.6|161783.6|161462.3|161372.3|6071
1638212400000|2021-11-29 19:00:00|161767.8|161677.8|161767.5|161467.5|161959.9|161869.9|161437|161290.5|5631
1638216000000|2021-11-29 20:00:00|161774.6|161474.6|161798.8|161708.8|161843.3|161742.4|161315.6|161168.5|5921
1638219600000|2021-11-29 21:00:00|161806|161716|161679.9|161379.9|161955.2|161819.4|161566.8|161299.6|3380
1638223200000|2021-11-29 22:00:00|161655.7|161361.6|161521.7|161221.7|161655.7|161376.8|161429.1|161129.1|1612
1638226800000|2021-11-29 23:00:00|161490.7|161190.7|161473.5|161173.5|161559|161259|161387.9|161087.9|2904
1638230400000|2021-11-30 00:00:00|161489.1|161189.1|161542.1|161311.5|161600.1|161407.7|161372.4|161089.1|5911
1638234000000|2021-11-30 01:00:00|161544.1|161305.7|161358.3|161268.3|161554.8|161399|161334.3|161176.8|6705
1638237600000|2021-11-30 02:00:00|161357.4|161267.4|161216.6|161126.6|161435.6|161293.8|161188.9|161018.8|4057
1638241200000|2021-11-30 03:00:00|161220|161130|161245.8|161155.8|161309|161155.8|161166|160967|4014
1638244800000|2021-11-30 04:00:00|161241.3|161151.3|161229.1|161139.1|161310|161185.4|161197|160980|4099
1638248400000|2021-11-30 05:00:00|161229.9|161139.9|162157.2|161912.4|162164|161971.3|161207|161117|7998
1638252000000|2021-11-30 06:00:00|162105.8|161975.8|162021.5|161931.5|162596|162437|161856.9|161766.9|7523
1638255600000|2021-11-30 07:00:00|162018.2|161928.2|161320|161230|162252|162162|161150.2|161060.2|10109
1638259200000|2021-11-30 08:00:00|161314.1|161224.1|161504.6|161414.6|161797.2|161707.2|160885.2|160795.2|10099
1638262800000|2021-11-30 09:00:00|161504.8|161414.8|161448.2|161358.2|161730.3|161640.3|161288.6|161198.6|9501
1638266400000|2021-11-30 10:00:00|161449.5|161359.5|161060.3|160970.3|161563|161473|160861.3|160771.3|8693
1638270000000|2021-11-30 11:00:00|161059.4|160969.4|160589.7|160499.7|161379.4|161289.4|160430|160340|8666
1638273600000|2021-11-30 12:00:00|160593.3|160503.3|160539.2|160449.2|160824.4|160734.4|160303.2|160213.2|8269
1638277200000|2021-11-30 13:00:00|160532.3|160442.3|160030.1|159940.1|160682.9|160592.9|159679.6|159589.6|8893
1638280800000|2021-11-30 14:00:00|160025.1|159935.1|159560|159470|160524.6|160434.6|159350|159260|10497
1638284400000|2021-11-30 15:00:00|159557.4|159467.4|160400.2|160310.2|160708.6|160618.6|158871.3|158781.3|12405
1638288000000|2021-11-30 16:00:00|160400|160310|160074.9|159984.9|160565.4|160475.4|159790.6|159700.6|11792
1638291600000|2021-11-30 17:00:00|160074.6|159984.6|159744.7|159654.7|160291.1|160201.1|159494|159404|9901
1638295200000|2021-11-30 18:00:00|159736|159646|159555.1|159465.1|159810|159720|159458.3|159368.3|7910
1638298800000|2021-11-30 19:00:00|159554.3|159464.3|159200.5|159110.5|159675.4|159585.4|159166|159076|7061
1638302400000|2021-11-30 20:00:00|159206.7|159116.7|159074.7|158984.7|159560.6|159470.6|159055.6|158965.6|7519
1638306000000|2021-11-30 21:00:00|159089.6|158999.6|158919.7|158789.7|159092.6|159002.6|158569|158479|4188
1638309600000|2021-11-30 22:00:00|159055.3|158755.3|159229.4|158929.4|159309.6|159009.6|159038.1|158738.1|3544
1638313200000|2021-11-30 23:00:00|159254.3|158954.3|159120.2|158820.2|159254.3|158954.3|158954.1|158654.1|7950
1638316800000|2021-12-01 00:00:00|159116.2|158816.2|158899.4|158660.4|159266.3|159117.5|158798.5|158606.7|7249
1638320400000|2021-12-01 01:00:00|158911.4|158656|158803.6|158713.6|158960.5|158776.7|158775.9|158600.8|6408
1638324000000|2021-12-01 02:00:00|158816.7|158726.7|158344.5|158214.5|158908.2|158726.8|158301.5|158145.3|4718
1638327600000|2021-12-01 03:00:00|158344.6|158214.6|158342.1|158094.5|158443.3|158249.9|158233|158033.5|4554
1638331200000|2021-12-01 04:00:00|158284.3|158154.3|158110.2|157980.2|158416.8|158201.4|158064.4|157906.4|3575
1638334800000|2021-12-01 05:00:00|158110.8|157980.8|158064.7|157974.7|158302|158111.4|158060|157906.5|3321
1638338400000|2021-12-01 06:00:00|158070.7|157980.7|158208.9|158118.9|158224.9|158134.9|157662.2|157487.4|7599
1638342000000|2021-12-01 07:00:00|158207.6|158117.6|158640.8|158550.8|158681.1|158591.1|158017.9|157873.9|10565
1638345600000|2021-12-01 08:00:00|158650.2|158560.2|158975.2|158885.2|159182.2|159092.2|158072.9|157982.9|11397
1638349200000|2021-12-01 09:00:00|158973.9|158883.9|158967.1|158877.1|159113.1|159023.1|158392.6|158302.6|10586
1638352800000|2021-12-01 10:00:00|158964.4|158874.4|158942.7|158852.7|159285.4|159195.4|158553.6|158463.6|10134
1638356400000|2021-12-01 11:00:00|158941.3|158851.3|157998.9|157908.9|158941.3|158851.3|157993.4|157903.4|9237
1638360000000|2021-12-01 12:00:00|158000.1|157910.1|158249.7|158159.7|158390.9|158300.9|157709.3|157619.3|9859
1638363600000|2021-12-01 13:00:00|158246.7|158156.7|157675.6|157585.6|158354.8|158264.8|157617.2|157527.2|10727
1638367200000|2021-12-01 14:00:00|157662.2|157572.2|158023.2|157933.2|158089.4|157999.4|157418|157328|10034
1638370800000|2021-12-01 15:00:00|158029.7|157939.7|158327.2|158237.2|158418.6|158328.6|157801.3|157711.3|11599
1638374400000|2021-12-01 16:00:00|158325.6|158235.6|159187|159097|159303.4|159213.4|158262.7|158172.7|10780
1638378000000|2021-12-01 17:00:00|159190|159100|159798.6|159708.6|159801.1|159711.1|159183.7|159093.7|7859
1638381600000|2021-12-01 18:00:00|159798.1|159708.1|160093|160003|160341.6|160251.6|159722.4|159632.4|9336
1638385200000|2021-12-01 19:00:00|160087.5|159997.5|160187.8|160097.8|160348.6|160258.6|159922.9|159832.9|8815
1638388800000|2021-12-01 20:00:00|160189.1|160099.1|160557.9|160467.9|160592.7|160502.7|160019.6|159929.6|8248
1638392400000|2021-12-01 21:00:00|160565.3|160475.3|160552.3|160462.3|160577|160487|160492.2|160402.2|1296
1638396000000|2021-12-01 22:00:00|160542.5|160242.5|160571.3|160271.3|160624.6|160356|160355.1|160055.1|2381
1638399600000|2021-12-01 23:00:00|160611.2|160311.2|160426.6|160126.6|160616.5|160316.5|160247.3|159947.3|4490
1638403200000|2021-12-02 00:00:00|160402.2|160102.2|160496.8|160196.8|160542.2|160242.2|160229.1|159929.1|6038
1638406800000|2021-12-02 01:00:00|160498.1|160198.1|159855.1|159765.1|160560.7|160350.7|159846.8|159695.8|6262
1638410400000|2021-12-02 02:00:00|159853.2|159763.2|160145.9|160055.9|160244.3|160072.6|159853.1|159732|6841
1638414000000|2021-12-02 03:00:00|160142.3|160052.3|160608.2|160337.3|160647.3|160349.7|160087.4|159943.8|3620
1638417600000|2021-12-02 04:00:00|160602.5|160335.8|160210.7|160120.7|160679.2|160494.2|159989.8|159828.8|9148
1638421200000|2021-12-02 05:00:00|160210|160120|159819.9|159729.9|160424.3|160257.3|159805.9|159591.7|8307
1638424800000|2021-12-02 06:00:00|159809.9|159719.9|159615.6|159525.6|160089.3|159981.8|159448.5|159358.5|8217
1638428400000|2021-12-02 07:00:00|159618|159528|159938.6|159848.6|160447.5|160357.5|159439.6|159349.6|10326
1638432000000|2021-12-02 08:00:00|159941.3|159851.3|158574.3|158484.3|160008.7|159918.7|158550.8|158460.8|10157
1638435600000|2021-12-02 09:00:00|158573.8|158483.8|158099.6|158009.6|158929.7|158839.7|158089.8|157999.8|9539
1638439200000|2021-12-02 10:00:00|158098.8|158008.8|158714.2|158624.2|158921.2|158831.2|158093.8|158003.8|10022
1638442800000|2021-12-02 11:00:00|158714.5|158624.5|158570.5|158480.5|158786.9|158696.9|158310.9|158220.9|9217
1638446400000|2021-12-02 12:00:00|158569.9|158479.9|158541.9|158451.9|159003.4|158913.4|158391.4|158301.4|10154
1638450000000|2021-12-02 13:00:00|158536.6|158446.6|158600.3|158510.3|158740.5|158650.5|158363.5|158273.5|9709
1638453600000|2021-12-02 14:00:00|158605.2|158515.2|158216.7|158126.7|158884.9|158794.9|158083|157993|11000
1638457200000|2021-12-02 15:00:00|158214.8|158124.8|158686.7|158596.7|158781.4|158691.4|157767.9|157677.9|11461
1638460800000|2021-12-02 16:00:00|158684.7|158594.7|158996.6|158906.6|159293.5|159203.5|158344.4|158254.4|11303
1638464400000|2021-12-02 17:00:00|159000.8|158910.8|159715.6|159625.6|159738.6|159648.6|158949.3|158859.3|9367
1638468000000|2021-12-02 18:00:00|159717.8|159627.8|159934.1|159844.1|160340.8|160250.8|159711.1|159621.1|9446
1638471600000|2021-12-02 19:00:00|159931.5|159841.5|159795.8|159705.8|159938.3|159848.3|159591.9|159501.9|7996
1638475200000|2021-12-02 20:00:00|159764.4|159674.4|159571|159481|159764.4|159674.4|159394.5|159304.5|8335
1638478800000|2021-12-02 21:00:00|159569.1|159479.1|159517.1|159217.1|159590.1|159500.1|159326|159207.1|4428
1638482400000|2021-12-02 22:00:00|159550.9|159250.9|159563.7|159263.7|159709.7|159409.7|159484.5|159184.5|1659
1638486000000|2021-12-02 23:00:00|159562.3|159262.3|159594.3|159294.3|159644.7|159344.7|159452.6|159152.6|6054
1638489600000|2021-12-03 00:00:00|159577.4|159277.4|159677.8|159377.8|159826.2|159618.1|159311|159175|6052
1638493200000|2021-12-03 01:00:00|159681|159381|159675|159545|159806.6|159645.1|159423|159257.1|5082
1638496800000|2021-12-03 02:00:00|159726.9|159492.1|159731.8|159641.8|159822.4|159690.8|159644.1|159467.7|6542
1638500400000|2021-12-03 03:00:00|159732.3|159642.3|159733.7|159643.7|159829|159668.3|159677.7|159521|6203
1638504000000|2021-12-03 04:00:00|159731.8|159641.8|159660.2|159570.2|159778.2|159657.7|159654|159491|3468
1638507600000|2021-12-03 05:00:00|159659.1|159569.1|159407.5|159277.5|159781.1|159596.2|159347.2|159198.5|3485
1638511200000|2021-12-03 06:00:00|159405.6|159275.6|159853.3|159763.3|160031.8|159890.5|159267.5|159177.5|5350
1638514800000|2021-12-03 07:00:00|159852.8|159762.8|159687.5|159597.5|160330.2|160240.2|159665.5|159575.5|7667
1638518400000|2021-12-03 08:00:00|159693|159603|160359.7|160269.7|160459.2|160369.2|159638.9|159548.9|9358
1638522000000|2021-12-03 09:00:00|160350.4|160260.4|159913|159823|160655.5|160565.5|159862.2|159772.2|9104
1638525600000|2021-12-03 10:00:00|159903.4|159813.4|159967.6|159877.6|160116.4|160026.4|159673.4|159583.4|9276
1638529200000|2021-12-03 11:00:00|159963.3|159873.3|159277|159187|159971.7|159881.7|159126|159036|9295
1638532800000|2021-12-03 12:00:00|159275.2|159185.2|158953.3|158863.3|159293.2|159203.2|158718.4|158628.4|10276
1638536400000|2021-12-03 13:00:00|158959.2|158869.2|158756.2|158666.2|159439.6|159139.6|158033.7|157821.4|11071
1638540000000|2021-12-03 14:00:00|158760.6|158670.6|159827.4|159737.4|160006.6|159916.6|158756.4|158666.4|11983
1638543600000|2021-12-03 15:00:00|159829.6|159739.6|161068.1|160978.1|161256.9|161166.9|159818.1|159715.5|12166
1638547200000|2021-12-03 16:00:00|161060.3|160970.3|161367.7|161277.7|161526.6|161436.6|160608.8|160518.8|11759
1638550800000|2021-12-03 17:00:00|161365.2|161275.2|161180.6|161090.6|161425.7|161335.7|160857.1|160767.1|10057
1638554400000|2021-12-03 18:00:00|161180.4|161090.4|161005|160915|161231.4|161141.4|160681.8|160591.8|10223
1638558000000|2021-12-03 19:00:00|161006.9|160916.9|161211.2|161121.2|161220.2|161130.2|160776.3|160686.3|9236
1638561600000|2021-12-03 20:00:00|161212.3|161122.3|160691.1|160601.1|161250.7|161160.7|160640.1|160550.1|9386
1638565200000|2021-12-03 21:00:00|160692.4|160602.4|160978.2|160678.2|161055|160792|160664|160542.7|2232
1638738000000|2021-12-05 21:00:00|161161.5|160806.5|160876.2|160521.2|161212.5|160857.5|160866.4|160511.4|275
1638741600000|2021-12-05 22:00:00|160893.5|160538.5|160885.7|160585.7|160975.5|160672.7|160745.6|160445.6|1392
1638745200000|2021-12-05 23:00:00|160883.7|160583.7|160654.4|160564.4|160917.2|160617.2|160602.5|160427.9|2102
1638748800000|2021-12-06 00:00:00|160651.4|160561.4|160833.6|160564.9|160945.9|160760.6|160596|160450.7|7189
1638752400000|2021-12-06 01:00:00|160826.3|160526.3|160745.5|160494.4|160935.2|160708.1|160603.9|160412.8|5986
1638756000000|2021-12-06 02:00:00|160748.7|160493.4|160650.3|160350.3|160749.5|160558.9|160452|160232|3472
1638759600000|2021-12-06 03:00:00|160644.3|160344.3|160599.5|160299.5|160722.6|160464.6|160584.1|160284.1|2998
1638763200000|2021-12-06 04:00:00|160600|160300|160641.5|160341.5|160671.8|160371.8|160576.6|160279.6|3069
1638766800000|2021-12-06 05:00:00|160643.4|160343.4|160558|160308.9|160793.3|160493.3|160469|160281.2|3883
1638770400000|2021-12-06 06:00:00|160555.7|160310.5|160630|160540|160630.3|160540.3|160382.3|160274.6|4926
1638774000000|2021-12-06 07:00:00|160635.3|160545.3|160499.5|160409.5|160717.3|160627.3|160345.5|160255.5|6439
1638777600000|2021-12-06 08:00:00|160496.1|160406.1|159694.9|159604.9|160501.2|160411.2|159554.8|159464.8|6929
1638781200000|2021-12-06 09:00:00|159694.5|159604.5|159868.8|159778.8|159909.3|159819.3|159362.5|159272.5|9395
1638784800000|2021-12-06 10:00:00|159867.3|159777.3|159862.5|159772.5|160133.6|160043.6|159673.4|159583.4|7846
1638788400000|2021-12-06 11:00:00|159858.6|159768.6|159617.9|159527.9|159928.5|159838.5|159566.4|159476.4|7607
1638792000000|2021-12-06 12:00:00|159613.9|159523.9|159851.1|159761.1|159991.1|159901.1|159537.7|159447.7|8644
1638795600000|2021-12-06 13:00:00|159850.2|159760.2|159412.2|159322.2|159942.7|159852.7|159411.9|159321.9|9310
1638799200000|2021-12-06 14:00:00|159413.8|159323.8|159149.3|159059.3|159487.1|159397.1|158735.5|158645.5|10952
1638802800000|2021-12-06 15:00:00|159150.7|159060.7|158812.3|158722.3|159294.3|159204.3|158352.4|158262.4|11394
1638806400000|2021-12-06 16:00:00|158816.7|158726.7|159185.7|159095.7|159310.5|159220.5|158794.4|158704.4|11729
1638810000000|2021-12-06 17:00:00|159185.8|159095.8|159297.9|159207.9|159382.2|159292.2|159009.7|158919.7|9335
1638813600000|2021-12-06 18:00:00|159295.9|159205.9|159515.5|159425.5|159567.8|159477.8|159270.7|159180.7|8225
1638817200000|2021-12-06 19:00:00|159509.9|159419.9|159552.5|159462.5|159555.6|159465.6|159401.1|159311.1|8264
1638820800000|2021-12-06 20:00:00|159554.1|159464.1|159296.7|159206.7|159554.1|159464.1|159277.8|159187.8|7221
1638824400000|2021-12-06 21:00:00|159298|159208|159334.5|159034.5|159497.3|159295.2|159114.9|158814.9|3516
1638828000000|2021-12-06 22:00:00|159337.2|159037.2|159337.5|159037.5|159337.5|159037.5|159274.7|158974.7|9
1638831600000|2021-12-06 23:00:00|159218|158918|159257.2|158957.2|159431.7|159131.7|159168.2|158868.2|4315
1638835200000|2021-12-07 00:00:00|159261.9|158961.9|159553.5|159253.5|159673.4|159494.8|159261.9|158961.9|5358
1638838800000|2021-12-07 01:00:00|159554.4|159254.4|159383.4|159253.4|159627.5|159431|159325.5|159111.8|9413
1638842400000|2021-12-07 02:00:00|159403.6|159273.6|159384.6|159111.9|159575.7|159352.2|159307.7|159047.6|8582
1638846000000|2021-12-07 03:00:00|159395.9|159095.9|159156.7|159066.7|159524.9|159224.9|159076|158907.1|6217
1638849600000|2021-12-07 04:00:00|159156.8|159066.8|158987|158897|159238|159075.4|158903.1|158772.3|5219
1638853200000|2021-12-07 05:00:00|158985.8|158895.8|158673.8|158583.8|159004.3|158914.3|158666|158551.4|4760
1638856800000|2021-12-07 06:00:00|158675.7|158585.7|158807.3|158717.3|158833|158743|158665.6|158575.6|4309
1638860400000|2021-12-07 07:00:00|158802|158712|159000.1|158910.1|159037.6|158947.6|158436.2|158346.2|7926
1638864000000|2021-12-07 08:00:00|159002.2|158912.2|159638.5|159548.5|159735.1|159645.1|158766.8|158676.8|10088
1638867600000|2021-12-07 09:00:00|159633.1|159543.1|159797.4|159707.4|160067.4|159977.4|159519.4|159429.4|9584
1638871200000|2021-12-07 10:00:00|159797.3|159707.3|159565.8|159475.8|159957.2|159867.2|159446.5|159356.5|8092
1638874800000|2021-12-07 11:00:00|159566.5|159476.5|159529.3|159439.3|159589.8|159499.8|159328.5|159238.5|3648
1638738000000|2021-12-05 21:00:00|161161.5|160806.5|160876.2|160521.2|161212.5|160857.5|160866.4|160511.4|275
1638741600000|2021-12-05 22:00:00|160893.5|160538.5|160885.7|160585.7|160975.5|160672.7|160745.6|160445.6|1392
1638745200000|2021-12-05 23:00:00|160883.7|160583.7|160654.4|160564.4|160917.2|160617.2|160602.5|160427.9|2102
1638748800000|2021-12-06 00:00:00|160651.4|160561.4|160833.6|160564.9|160945.9|160760.6|160596|160450.7|7189
1638752400000|2021-12-06 01:00:00|160826.3|160526.3|160745.5|160494.4|160935.2|160708.1|160603.9|160412.8|5986
1638756000000|2021-12-06 02:00:00|160748.7|160493.4|160650.3|160350.3|160749.5|160558.9|160452|160232|3472
1638759600000|2021-12-06 03:00:00|160644.3|160344.3|160599.5|160299.5|160722.6|160464.6|160584.1|160284.1|2998
1638763200000|2021-12-06 04:00:00|160600|160300|160641.5|160341.5|160671.8|160371.8|160576.6|160279.6|3069
1638766800000|2021-12-06 05:00:00|160643.4|160343.4|160558|160308.9|160793.3|160493.3|160469|160281.2|3883
1638770400000|2021-12-06 06:00:00|160555.7|160310.5|160630|160540|160630.3|160540.3|160382.3|160274.6|4926
1638774000000|2021-12-06 07:00:00|160635.3|160545.3|160499.5|160409.5|160717.3|160627.3|160345.5|160255.5|6439
1638777600000|2021-12-06 08:00:00|160496.1|160406.1|159694.9|159604.9|160501.2|160411.2|159554.8|159464.8|6929
1638781200000|2021-12-06 09:00:00|159694.5|159604.5|159868.8|159778.8|159909.3|159819.3|159362.5|159272.5|9395
1638784800000|2021-12-06 10:00:00|159867.3|159777.3|159862.5|159772.5|160133.6|160043.6|159673.4|159583.4|7846
1638788400000|2021-12-06 11:00:00|159858.6|159768.6|159617.9|159527.9|159928.5|159838.5|159566.4|159476.4|7607
1638792000000|2021-12-06 12:00:00|159613.9|159523.9|159851.1|159761.1|159991.1|159901.1|159537.7|159447.7|8644
1638795600000|2021-12-06 13:00:00|159850.2|159760.2|159412.2|159322.2|159942.7|159852.7|159411.9|159321.9|9310
1638799200000|2021-12-06 14:00:00|159413.8|159323.8|159149.3|159059.3|159487.1|159397.1|158735.5|158645.5|10952
1638802800000|2021-12-06 15:00:00|159150.7|159060.7|158812.3|158722.3|159294.3|159204.3|158352.4|158262.4|11394
1638806400000|2021-12-06 16:00:00|158816.7|158726.7|159185.7|159095.7|159310.5|159220.5|158794.4|158704.4|11729
1638810000000|2021-12-06 17:00:00|159185.8|159095.8|159297.9|159207.9|159382.2|159292.2|159009.7|158919.7|9335
1638813600000|2021-12-06 18:00:00|159295.9|159205.9|159515.5|159425.5|159567.8|159477.8|159270.7|159180.7|8225
1638817200000|2021-12-06 19:00:00|159509.9|159419.9|159552.5|159462.5|159555.6|159465.6|159401.1|159311.1|8264
1638820800000|2021-12-06 20:00:00|159554.1|159464.1|159296.7|159206.7|159554.1|159464.1|159277.8|159187.8|7221
1638824400000|2021-12-06 21:00:00|159298|159208|159334.5|159034.5|159497.3|159295.2|159114.9|158814.9|3516
1638828000000|2021-12-06 22:00:00|159337.2|159037.2|159337.5|159037.5|159337.5|159037.5|159274.7|158974.7|9
1638831600000|2021-12-06 23:00:00|159218|158918|159257.2|158957.2|159431.7|159131.7|159168.2|158868.2|4315
1638835200000|2021-12-07 00:00:00|159261.9|158961.9|159553.5|159253.5|159673.4|159494.8|159261.9|158961.9|5358
1638838800000|2021-12-07 01:00:00|159554.4|159254.4|159383.4|159253.4|159627.5|159431|159325.5|159111.8|9413
1638842400000|2021-12-07 02:00:00|159403.6|159273.6|159384.6|159111.9|159575.7|159352.2|159307.7|159047.6|8582
1638846000000|2021-12-07 03:00:00|159395.9|159095.9|159156.7|159066.7|159524.9|159224.9|159076|158907.1|6217
1638849600000|2021-12-07 04:00:00|159156.8|159066.8|158987|158897|159238|159075.4|158903.1|158772.3|5219
1638853200000|2021-12-07 05:00:00|158985.8|158895.8|158673.8|158583.8|159004.3|158914.3|158666|158551.4|4760
1638856800000|2021-12-07 06:00:00|158675.7|158585.7|158807.3|158717.3|158833|158743|158665.6|158575.6|4309
1638860400000|2021-12-07 07:00:00|158802|158712|159000.1|158910.1|159037.6|158947.6|158436.2|158346.2|7926
1638864000000|2021-12-07 08:00:00|159002.2|158912.2|159638.5|159548.5|159735.1|159645.1|158766.8|158676.8|10088
1638867600000|2021-12-07 09:00:00|159633.1|159543.1|159797.4|159707.4|160067.4|159977.4|159519.4|159429.4|9584
1638871200000|2021-12-07 10:00:00|159797.3|159707.3|159565.8|159475.8|159957.2|159867.2|159446.5|159356.5|8092
1638874800000|2021-12-07 11:00:00|159566.5|159476.5|159529.3|159439.3|159589.8|159499.8|159328.5|159238.5|3648
1638878400000|2021-12-07 12:00:00|159399.1|159309.1|159787.2|159697.2|159815.4|159725.4|159086.9|158996.9|8570
1638882000000|2021-12-07 13:00:00|159783.6|159693.6|160117.4|160027.4|160440.8|160350.8|159514.5|159424.5|9392
1638885600000|2021-12-07 14:00:00|160119.4|160029.4|159477.4|159387.4|160134.8|160044.8|159443.5|159353.5|9990
1638889200000|2021-12-07 15:00:00|159477.1|159387.1|158864.7|158774.7|159500.1|159410.1|158758.8|158668.8|11048
1638892800000|2021-12-07 16:00:00|158859.5|158769.5|159109.1|159019.1|159228.1|159138.1|158658.6|158568.6|9984
1638896400000|2021-12-07 17:00:00|159103.6|159013.6|158794.5|158704.5|159139.7|159049.7|158764.6|158674.6|6496
1638900000000|2021-12-07 18:00:00|158790.1|158700.1|158909.1|158819.1|158995.1|158905.1|158759|158669|5718
1638903600000|2021-12-07 19:00:00|158909.4|158819.4|158966.4|158876.4|159071.5|158981.5|158903.5|158813.5|5444
1638907200000|2021-12-07 20:00:00|158989.5|158899.5|158617|158527|159068.3|158978.3|158613.1|158523.1|6544
1638910800000|2021-12-07 21:00:00|158615.3|158525.3|158535.9|158445.9|158667.4|158544.2|158523.9|158310.7|3212
1638914400000|2021-12-07 22:00:00|158519.4|158429.4|158984.8|158684.8|158989.3|158689.3|158467.3|158282|386
1638918000000|2021-12-07 23:00:00|159123.5|158823.5|158730.8|158430.8|159123.5|158823.5|158674.3|158374.3|1185
1638921600000|2021-12-08 00:00:00|158731.2|158431.2|158607.5|158517.5|158733.4|158615.1|158553.5|158332.4|5232
1638925200000|2021-12-08 01:00:00|158603|158513|158685.2|158595.2|158708|158603.9|158566.4|158405|5707
1638928800000|2021-12-08 02:00:00|158686.5|158596.5|158394.8|158304.8|158696.2|158606.2|158387.8|158297.8|4552
1638932400000|2021-12-08 03:00:00|158396.1|158306.1|158429.2|158339.2|158434.6|158344.6|158295.9|158116.9|5092
1638936000000|2021-12-08 04:00:00|158427.7|158337.7|158326.8|158236.8|158447.3|158357.3|158306.6|158216.6|3653
1638939600000|2021-12-08 05:00:00|158329.3|158239.3|158475.6|158385.6|158589.5|158451.5|158305.1|158215.1|3986
1638943200000|2021-12-08 06:00:00|158472.7|158382.7|158663.2|158573.2|158733.8|158611.2|158451.9|158361.9|5745
1638946800000|2021-12-08 07:00:00|158661.2|158571.2|158425.6|158335.6|158746.5|158656.5|158318.8|158228.8|7357
1638950400000|2021-12-08 08:00:00|158425|158335|157921.2|157831.2|158487.4|158397.4|157745|157655|9521
1638954000000|2021-12-08 09:00:00|157900.5|157810.5|158268.9|158178.9|158572.5|158482.5|157834.1|157744.1|8128
1638957600000|2021-12-08 10:00:00|158268.7|158178.7|158199.2|158109.2|158455.4|158365.4|157973.6|157883.6|8245
1638961200000|2021-12-08 11:00:00|158115.8|158025.8|157705|157615|158321.2|158231.2|157576.3|157486.3|9718
1638964800000|2021-12-08 12:00:00|157700|157610|157862.2|157772.2|158261.2|158171.2|157627.9|157537.9|9408
1638968400000|2021-12-08 13:00:00|157862.8|157772.8|157709.8|157619.8|158011.6|157921.6|157653|157563|9206
1638972000000|2021-12-08 14:00:00|157711.8|157621.8|157322.7|157232.7|158218|158128|157322.7|157232.7|9959
1638975600000|2021-12-08 15:00:00|157338.7|157248.7|157100.9|157010.9|157438.7|157348.7|156926.2|156836.2|10615
1638979200000|2021-12-08 16:00:00|157100|157010|157152.4|157062.4|157294.6|157204.6|156746|156656|8912
1638982800000|2021-12-08 17:00:00|157153.3|157063.3|157203|157113|157390.6|157300.6|156939.1|156849.1|6532
1638986400000|2021-12-08 18:00:00|157205.8|157115.8|157496.5|157406.5|157518.7|157428.7|157198.5|157108.5|5116
1638990000000|2021-12-08 19:00:00|157494|157404|157145.6|157055.6|157545.3|157455.3|157106|157016|6050
1638993600000|2021-12-08 20:00:00|157146.8|157056.8|157117.6|157027.6|157291.6|157201.6|157099.7|157009.7|4087
1638997200000|2021-12-08 21:00:00|157120.5|157030.5|157295.9|156995.9|157403.5|157103.5|157067.7|156902|3300
1639000800000|2021-12-08 22:00:00|157296|156996|157433.4|157133.4|157499|157199|157230.8|156930.8|735
1639004400000|2021-12-08 23:00:00|157343.8|157043.8|157252.2|156952.2|157443.7|157143.7|156973.1|156673.1|3987
1639008000000|2021-12-09 00:00:00|157285.8|156985.8|157527|157227|157591.3|157374|157183.9|156883.9|7396
1639011600000|2021-12-09 01:00:00|157531.2|157231.2|157359.7|157269.7|157594.5|157392.1|157308|157136.1|7447
1639015200000|2021-12-09 02:00:00|157358.1|157268.1|157444.3|157194.9|157486.4|157308.1|157266|157139.4|6717
1639018800000|2021-12-09 03:00:00|157390.7|157260.7|157326.9|157236.9|157501|157305.9|157280.1|157140.1|5593
1639022400000|2021-12-09 04:00:00|157323.4|157233.4|157322.1|157232.1|157423.4|157309.8|157252.8|157143.3|6594
1639026000000|2021-12-09 05:00:00|157322.2|157232.2|157313.5|157223.5|157451|157262.3|157232.1|157106.1|5767
1639029600000|2021-12-09 06:00:00|157322.9|157232.9|157331.4|157241.4|157522.2|157432.2|157277.7|157187.7|5279
1639033200000|2021-12-09 07:00:00|157328.9|157238.9|157201.4|157111.4|157616.3|157526.3|157083.6|156993.6|7314
1639036800000|2021-12-09 08:00:00|157202|157112|157304.1|157214.1|157333.8|157243.8|157027.1|156937.1|7594
1639040400000|2021-12-09 09:00:00|157304.2|157214.2|157923.8|157833.8|157936.1|157846.1|157299.3|157209.3|6270
1639044000000|2021-12-09 10:00:00|157925.5|157835.5|158024.3|157934.3|158367.2|158277.2|157870.8|157780.8|7272
1639047600000|2021-12-09 11:00:00|158025.1|157935.1|158933.3|158843.3|159134.8|159044.8|158012|157922|7998
1639051200000|2021-12-09 12:00:00|158934.6|158844.6|159378.5|159288.5|159414.5|159324.5|158705.2|158615.2|7812
1639054800000|2021-12-09 13:00:00|159378|159288|159313.6|159223.6|159541.1|159451.1|158838.3|158748.3|9745
1639058400000|2021-12-09 14:00:00|159317.1|159227.1|159740.7|159650.7|159922.4|159832.4|159025.8|158935.8|9510
1639062000000|2021-12-09 15:00:00|159731.5|159641.5|159719.7|159629.7|160120|160030|159634.6|159544.6|9193
1639065600000|2021-12-09 16:00:00|159717.4|159627.4|159671.4|159581.4|159808.8|159718.8|159322.3|159232.3|9458
1639069200000|2021-12-09 17:00:00|159680.8|159590.8|159653.3|159563.3|159837.8|159747.8|159630.1|159540.1|7406
1639072800000|2021-12-09 18:00:00|159659.8|159569.8|159703.7|159613.7|159987.6|159897.6|159655.6|159565.6|5866
1639076400000|2021-12-09 19:00:00|159704.1|159614.1|160032.4|159942.4|160155.3|160065.3|159684.4|159594.4|5374
1639080000000|2021-12-09 20:00:00|160029.3|159939.3|159672.4|159582.4|160033.4|159943.4|159527.8|159437.8|6643
1639083600000|2021-12-09 21:00:00|159676.6|159586.6|159634.6|159334.6|160034.3|159842.5|159624.2|159324.2|3060
1639087200000|2021-12-09 22:00:00|159648.9|159348.9|159648.9|159348.9|159648.9|159348.9|159648.9|159348.9|1
1639090800000|2021-12-09 23:00:00|159634.8|159334.8|159723.1|159423.1|159798.9|159498.9|159591.1|159291.1|718
1639094400000|2021-12-10 00:00:00|159694.5|159394.5|159993.2|159732.9|160015.4|159804.4|159629.4|159329.4|5319
1639098000000|2021-12-10 01:00:00|159993.8|159721.8|159672.1|159582.1|160114.3|159969.8|159604.4|159413.7|6732
1639101600000|2021-12-10 02:00:00|159671.7|159581.7|159977|159887|160006.8|159916.8|159581.8|159383.1|5243
1639105200000|2021-12-10 03:00:00|159976.2|159886.2|159910.3|159820.3|160042.9|159917.5|159828.7|159728.5|4380
1639108800000|2021-12-10 04:00:00|159908.8|159818.8|159995.5|159905.5|160029.7|159939.7|159906|159816|3848
1639112400000|2021-12-10 05:00:00|159992.2|159902.2|160070.9|159980.9|160117.1|160027.1|159954.5|159864.5|5017
1639116000000|2021-12-10 06:00:00|160071.1|159981.1|159888.1|159798.1|160078.4|159988.4|159832|159742|4796
1639119600000|2021-12-10 07:00:00|159887.4|159797.4|160463.3|160373.3|160938.4|160848.4|159856.2|159766.2|9716
1639123200000|2021-12-10 08:00:00|160459.7|160369.7|160619.1|160529.1|160633.7|160543.7|160126.4|160036.4|8812
1639126800000|2021-12-10 09:00:00|160618.9|160528.9|160198.3|160108.3|160738.9|160648.9|160082.9|159875|7847
1639130400000|2021-12-10 10:00:00|160201|160111|159707.4|159617.4|160418|160328|159618.2|159528.2|7762
1639134000000|2021-12-10 11:00:00|159691.3|159601.3|159915.4|159825.4|159926.4|159836.4|159372.5|159282.5|7592
1639137600000|2021-12-10 12:00:00|159914.6|159824.6|160243.5|160153.5|160254.4|160164.4|159783|159693|7116
1639141200000|2021-12-10 13:00:00|160251.3|160161.3|159298.9|159208.9|160269.6|160179.6|158742.7|158580.1|10268
1639144800000|2021-12-10 14:00:00|159304.9|159214.9|159741.5|159651.5|159841.6|159751.6|159032.9|158942.9|10441
1639148400000|2021-12-10 15:00:00|159740.4|159650.4|159943.4|159853.4|159959.8|159869.8|159213.7|159123.7|9691
1639152000000|2021-12-10 16:00:00|159943.1|159853.1|159913.7|159823.7|160335.2|160245.2|159485.3|159395.3|9182
1639155600000|2021-12-10 17:00:00|159907.1|159817.1|159802.3|159712.3|159936.7|159846.7|159797.5|159707.5|6661
1639159200000|2021-12-10 18:00:00|159803.1|159713.1|160092.4|160002.4|160126.8|160036.8|159665.5|159575.5|5728
1639162800000|2021-12-10 19:00:00|160088.6|159998.6|160038.9|159948.9|160096.9|160006.9|159873.9|159783.9|4158
1639166400000|2021-12-10 20:00:00|160036|159946|159726.5|159636.5|160052.4|159962.4|159714.4|159624.4|4477
1639170000000|2021-12-10 21:00:00|159733.6|159643.6|159849.6|159597.9|159974.1|159799.2|159681|159511.7|2496
1639342800000|2021-12-12 21:00:00|159927.7|159572.7|159940.2|159585.2|159983.8|159628.8|159927.7|159572.7|80
1639346400000|2021-12-12 22:00:00|159928.2|159573.2|159775.1|159475.1|160003.1|159703.1|159640.8|159447.9|1014
1639350000000|2021-12-12 23:00:00|159775.9|159475.9|159742.9|159442.9|159794.4|159568.3|159611.4|159360.5|3513
1639353600000|2021-12-13 00:00:00|159744|159444|159635.7|159545.7|159810|159634.2|159559.1|159418.9|4144
1639357200000|2021-12-13 01:00:00|159636.2|159546.2|159650.1|159560.1|159766.6|159580.2|159598.7|159409.7|3820
1639360800000|2021-12-13 02:00:00|159647.2|159557.2|159655.1|159565.1|159776.3|159594.1|159625.3|159454.3|4103
1639364400000|2021-12-13 03:00:00|159647.5|159557.5|159638.5|159548.5|159756.5|159585.7|159567.1|159384.7|3544
1639368000000|2021-12-13 04:00:00|159637.1|159547.1|159681|159591|159683|159593|159566.6|159476.6|3573
1639371600000|2021-12-13 05:00:00|159680.7|159590.7|159838.7|159748.7|159956.3|159866.3|159663.6|159573.6|4757
1639375200000|2021-12-13 06:00:00|159836.7|159746.7|160391|160301|160403|160313|159627.9|159537.9|7230
1639378800000|2021-12-13 07:00:00|160386.6|160296.6|159687.8|159597.8|160711.2|160621.2|159633.7|159543.7|9098
1639382400000|2021-12-13 08:00:00|159671.4|159581.4|159561.6|159471.6|159762.3|159672.3|159318.9|159228.9|9369
1639386000000|2021-12-13 09:00:00|159561.1|159471.1|159914.6|159824.6|159970.4|159880.4|159526.9|159436.9|8643
1639389600000|2021-12-13 10:00:00|159915.4|159825.4|159372.6|159282.6|160197.8|160107.8|159230.4|159140.4|8554
1639393200000|2021-12-13 11:00:00|159372.5|159282.5|158796.6|158706.6|159508.6|159418.6|158726.2|158636.2|9193
1639396800000|2021-12-13 12:00:00|158793.4|158703.4|159511.8|159421.8|159523.5|159433.5|158784.9|158694.9|7812
1639400400000|2021-12-13 13:00:00|159511.9|159421.9|159907.6|159817.6|159936.3|159846.3|159248.5|159158.5|9302
1639404000000|2021-12-13 14:00:00|159909.5|159819.5|159422.4|159332.4|160029.6|159939.6|159391.2|159301.2|11193
1639407600000|2021-12-13 15:00:00|159421.2|159331.2|160183.1|160093.1|160229.1|160139.1|159413.1|159323.1|10805
1639411200000|2021-12-13 16:00:00|160184.4|160094.4|160065.1|159975.1|160451.1|160361.1|159989|159899|11414
1639414800000|2021-12-13 17:00:00|160067.7|159977.7|160167.8|160077.8|160255.3|160165.3|160009.8|159919.8|7937
1639418400000|2021-12-13 18:00:00|160165.2|160075.2|160095.3|160005.3|160297.2|160207.2|160022.3|159932.3|7597
1639422000000|2021-12-13 19:00:00|160092.6|160002.6|160164.1|160034.1|160356.9|160244.3|160092.5|160002.5|6885
1639425600000|2021-12-13 20:00:00|160148.7|160058.7|160237.5|160107.5|160264.3|160134.3|160084.3|159974.2|7347
1639429200000|2021-12-13 21:00:00|160236.5|160106.5|160327.7|160045|160364.5|160172.1|160075.1|159840.3|3668
1639432800000|2021-12-13 22:00:00|160326.9|160026.9|160277|159977|160443.7|160178.9|160144.3|159844.3|1526
1639436400000|2021-12-13 23:00:00|160276.2|159976.2|160195.3|159895.3|160577.2|160277.2|160053.5|159753.5|7454
1639440000000|2021-12-14 00:00:00|160213.8|159913.8|160389.3|160089.3|160425.6|160125.6|160151.9|159851.9|9867
1639443600000|2021-12-14 01:00:00|160381.4|160081.4|160388.6|160172.9|160457|160245.8|160229|159929|9016
1639447200000|2021-12-14 02:00:00|160352.2|160222.2|160426|160296|160494.3|160322.2|160304.7|160098.5|6201
1639450800000|2021-12-14 03:00:00|160422.7|160292.7|160515.7|160385.7|160781.9|160637.8|160358|160114.5|6756
1639454400000|2021-12-14 04:00:00|160501.1|160371.1|160536.9|160321.2|160740.4|160543.1|160396|160159.5|10664
1639458000000|2021-12-14 05:00:00|160550.5|160311.5|160577.8|160447.8|160660.1|160464|160441.2|160222|8041
1639461600000|2021-12-14 06:00:00|160577.1|160447.1|160322|160192|160669.2|160477.7|160300.8|160157.9|7418
1639465200000|2021-12-14 07:00:00|160333.9|160203.9|160481.3|160351.3|160576|160485.2|160305.8|160179.8|7504
1639468800000|2021-12-14 08:00:00|160471.2|160341.2|160427.4|160337.4|160480|160350|159907.6|159817.6|8570
1639472400000|2021-12-14 09:00:00|160426.1|160336.1|160821.7|160731.7|160903.3|160812.1|160416.6|160326.6|9230
1639476000000|2021-12-14 10:00:00|160826.1|160736.1|160490.2|160360.2|160995.6|160905.6|160346|160256|8196
1639479600000|2021-12-14 11:00:00|160490.3|160360.3|160014.3|159924.3|160569.3|160479.3|160002.2|159906.3|8869
1639483200000|2021-12-14 12:00:00|160014.4|159924.4|160510.4|160420.4|160747.4|160653.2|160013|159923|8486
1639486800000|2021-12-14 13:00:00|160509|160419|160798.5|160708.5|160898.2|160808.2|160259.2|160169.2|10381
1639490400000|2021-12-14 14:00:00|160798.1|160708.1|160345.8|160255.8|160986.7|160896.7|160205|160115|11460
1639494000000|2021-12-14 15:00:00|160341.3|160251.3|161201|161111|161326.5|161236.5|160341.1|160251.1|11092
1639497600000|2021-12-14 16:00:00|161204.1|161114.1|161438.1|161348.1|161535.5|161445.5|160920.1|160830.1|10357
1639501200000|2021-12-14 17:00:00|161441.8|161351.8|161637.1|161547.1|161725.4|161635.4|161360.4|161270.4|8188
1639504800000|2021-12-14 18:00:00|161637.3|161547.3|161255.7|161165.7|161760.9|161670.9|161194.7|161104.7|8756
1639508400000|2021-12-14 19:00:00|161257.7|161167.7|161419|161329|161462.2|161372.2|160989.4|160899.4|8671
1639512000000|2021-12-14 20:00:00|161420.9|161330.9|161025.8|160895.8|161431.3|161330.9|160924.2|160796.6|8217
1639515600000|2021-12-14 21:00:00|161024.2|160894.2|160982.1|160766.9|161049.5|160921.6|160891.7|160685|5046
1639519200000|2021-12-14 22:00:00|161042.4|160742.4|161377.7|161077.7|161591.2|161291.2|161020.4|160720.4|252
1639522800000|2021-12-14 23:00:00|161307.4|161007.4|161190.2|160890.2|161312.8|161012.8|161144.7|160844.7|1802
1639526400000|2021-12-15 00:00:00|161165.5|160865.5|161048.4|160794|161455.6|161155.6|160928.2|160722.7|8259
1639530000000|2021-12-15 01:00:00|161061.3|160783.4|161069.7|160769.7|161350.5|161050.5|160994.5|160721.3|7007
1639533600000|2021-12-15 02:00:00|161069.9|160769.9|161058.9|160758.9|161097.9|160851|160981|160708.5|5762
1639537200000|2021-12-15 03:00:00|161056.8|160756.8|161006.1|160756.1|161122.5|160890.5|160999.3|160728.8|5853
1639540800000|2021-12-15 04:00:00|161014.2|160748.8|160889.6|160759.6|161038.3|160850.4|160837|160671.7|6165
1639544400000|2021-12-15 05:00:00|160888.9|160758.9|160900.1|160770.1|160953.7|160787.8|160847.8|160676.4|5137
1639548000000|2021-12-15 06:00:00|160899.9|160769.9|160926.5|160796.5|160989.1|160827.7|160813.6|160613|7127
1639551600000|2021-12-15 07:00:00|160932|160802|161500.7|161370.7|161605.3|161440.8|160903.3|160793|8578
1639555200000|2021-12-15 08:00:00|161461.9|161331.9|161788.8|161698.8|161880.5|161790.5|161315|161204.1|8998
1639558800000|2021-12-15 09:00:00|161785.9|161695.9|161648.5|161558.5|161915.7|161825.7|161433.6|161313.5|8944
1639562400000|2021-12-15 10:00:00|161648.6|161558.6|162440.3|162350.3|162482.6|162378.8|161648.6|161558.6|8523
1639566000000|2021-12-15 11:00:00|162436.3|162346.3|161999.4|161909.4|162466.9|162368.8|161776.6|161528.9|8246
1639569600000|2021-12-15 12:00:00|161999.1|161909.1|161617.3|161527.3|162038.6|161948.6|161507.4|161417.4|8048
1639573200000|2021-12-15 13:00:00|161621.2|161531.2|161497.4|161407.4|161907.2|161817.2|161463.9|161340.5|9334
1639576800000|2021-12-15 14:00:00|161496.2|161406.2|161899|161809|161964.7|161874.7|161483|161393|10337
1639580400000|2021-12-15 15:00:00|161900.1|161810.1|161826.7|161736.7|161970.8|161880.8|161672.5|161582.5|10378
1639584000000|2021-12-15 16:00:00|161831.7|161741.7|162007.4|161877.4|162445.5|162355.5|161720.2|161630.2|9559
1639587600000|2021-12-15 17:00:00|162002.4|161872.4|161998.3|161908.3|162097.4|161967.4|161694.5|161604.5|8142
1639591200000|2021-12-15 18:00:00|161999.3|161909.3|161971.8|161671.8|162205|162110.1|161952.1|161652.1|7184
1639594800000|2021-12-15 19:00:00|162007.1|161707.1|160949.8|160819.8|162818.9|162626.9|160827|160697|12330
1639598400000|2021-12-15 20:00:00|160951.4|160821.4|159789.7|159659.7|161112|160982|159602.8|159480|11576
1639602000000|2021-12-15 21:00:00|159785|159655|159843.9|159543.9|159892.2|159708.1|159560|159305.7|5165
1639605600000|2021-12-15 22:00:00|159809.9|159509.9|160060.5|159760.5|160123.5|159823.5|159754|159454|3879
1639609200000|2021-12-15 23:00:00|160071.9|159771.9|160112.5|159837.3|160141|159915.9|159973|159677.1|4979
1639612800000|2021-12-16 00:00:00|160110.4|159835.5|160413.2|160283.2|160500|160319.5|160041.1|159822.9|6035
1639616400000|2021-12-16 01:00:00|160411.5|160281.5|160318.4|160188.4|160490.2|160308.1|160245.8|160047.9|5694
1639620000000|2021-12-16 02:00:00|160317.4|160187.4|160396.5|160190|160489.5|160297.4|160221.4|160062.6|6238
1639623600000|2021-12-16 03:00:00|160415.1|160177.4|160295.7|160165.7|160452|160249.4|160274.3|160056.7|5497
1639627200000|2021-12-16 04:00:00|160294.9|160164.9|160316.8|160186.8|160419.3|160219.1|160287.8|160049.5|4862
1639630800000|2021-12-16 05:00:00|160357.1|160143.3|160344.4|160214.4|160460.2|160279.1|160216.6|160042.7|5949
1639634400000|2021-12-16 06:00:00|160343.2|160213.2|160123.7|159993.7|160419.7|160233.7|159991.4|159774.6|6742
1639638000000|2021-12-16 07:00:00|160122.6|159992.6|159945|159855|160144.7|160037.7|159774.8|159644.8|9312
1639641600000|2021-12-16 08:00:00|159944.6|159854.6|159548|159418|159967.1|159855.2|159044.7|158924.3|9844
1639645200000|2021-12-16 09:00:00|159549.1|159419.1|159675.9|159585.9|160004.4|159903|159491.7|159376.8|8945
1639648800000|2021-12-16 10:00:00|159677.5|159587.5|159575.5|159485.5|159917.2|159827.2|159564.8|159474.8|8277
1639652400000|2021-12-16 11:00:00|159575.7|159485.7|159547|159417|159771.7|159681.7|159468.1|159378.1|7144
1639656000000|2021-12-16 12:00:00|159546.2|159416.2|159740.3|159650.3|160003.9|159718.6|159320|159221.3|10067
1639659600000|2021-12-16 13:00:00|159740.5|159650.5|159657.5|159567.5|159998.3|159898.5|159544.7|159454.7|11088
1639663200000|2021-12-16 14:00:00|159651.7|159561.7|160086.6|159996.6|160403.2|160313.2|159649.3|159559.3|11795
1639666800000|2021-12-16 15:00:00|160088.8|159998.8|159858.6|159768.6|160308.6|160218.6|159797.8|159707.8|11424
1639670400000|2021-12-16 16:00:00|159857.3|159767.3|159870.6|159780.6|160100.5|160010.5|159584.2|159494.2|9751
1639674000000|2021-12-16 17:00:00|159824.8|159734.8|159839.1|159749.1|160050|159960|159646.5|159556.5|8418
1639677600000|2021-12-16 18:00:00|159843.3|159753.3|159875|159785|159923.8|159833.8|159692.9|159602.9|7710
1639681200000|2021-12-16 19:00:00|159873.7|159783.7|159930.5|159840.5|160153.6|160034.7|159706.9|159616.9|8899
1639684800000|2021-12-16 20:00:00|159947.5|159857.5|159357.1|159227.1|160095.1|159996.7|159251.4|159105.8|10320
1639688400000|2021-12-16 21:00:00|159356.4|159226.4|159575.7|159275.7|159589|159289|159263.9|159050.2|5563
1639692000000|2021-12-16 22:00:00|159548.6|159248.6|159533.3|159233.3|159612.3|159312.3|159366.8|159066.8|1804
1639695600000|2021-12-16 23:00:00|159514.2|159214.2|159533.3|159233.3|159578.7|159278.7|159418.3|159118.3|4472
1639699200000|2021-12-17 00:00:00|159531.6|159231.6|159394.8|159094.8|159531.6|159231.6|159316.4|159016.4|5693
1639702800000|2021-12-17 01:00:00|159375.3|159075.3|159475.4|159175.4|159486.6|159186.6|159291.1|159002.7|7795
1639706400000|2021-12-17 02:00:00|159472.5|159172.5|159499|159199|159607.3|159307.3|159428.1|159128.1|9176
1639710000000|2021-12-17 03:00:00|159497.8|159197.8|159826.1|159526.1|159888.2|159617.4|159406.8|159127.5|6960
1639713600000|2021-12-17 04:00:00|159825.7|159525.7|159798.1|159528.3|159900.8|159600.8|159770.8|159470.8|5259
1639717200000|2021-12-17 05:00:00|159802.5|159522.4|159599.2|159469.2|159830.5|159578.4|159578.6|159434.7|5191
1639720800000|2021-12-17 06:00:00|159594.8|159464.8|159710.4|159580.4|159743.5|159613.5|159173.9|159029|7421
1639724400000|2021-12-17 07:00:00|159715.3|159585.3|159124|159034|159716.3|159586.3|159117.8|159027.8|8955
1639728000000|2021-12-17 08:00:00|159125.8|159035.8|158905.8|158815.8|159224.5|159134.5|158688.3|158578.7|9214
1639731600000|2021-12-17 09:00:00|158909|158819|158946.9|158856.9|159045.6|158955.6|158574.2|158465.9|9765
1639735200000|2021-12-17 10:00:00|158943|158853|159184.4|159094.4|159310.1|159220.1|158906.9|158816.9|7583
1639738800000|2021-12-17 11:00:00|159183|159093|158686.8|158596.8|159263.8|159173.8|158669.9|158579.9|8443
1639742400000|2021-12-17 12:00:00|158688.2|158598.2|158225.4|158135.4|158698.9|158608.9|158059.7|157969.7|9347
1639746000000|2021-12-17 13:00:00|158225.1|158135.1|158509.2|158419.2|158618.4|158528.4|158164|158074|9854
1639749600000|2021-12-17 14:00:00|158508.7|158418.7|158274.3|158184.3|158573.9|158483.9|158100.3|158010.3|10561
1639753200000|2021-12-17 15:00:00|158276.1|158186.1|158604.9|158514.9|158667.1|158568.4|158171.2|158081.2|10619
1639756800000|2021-12-17 16:00:00|158606.2|158516.2|158597.4|158507.4|158827.8|158737.8|158530.7|158440.7|10115
1639760400000|2021-12-17 17:00:00|158596.8|158506.8|158500.7|158410.7|158780.3|158690.3|158426.6|158336.6|8809
1639764000000|2021-12-17 18:00:00|158506.3|158416.3|158790.6|158700.6|158879.6|158789.6|158421.9|158318.1|6975
1639767600000|2021-12-17 19:00:00|158789.9|158699.9|158714.6|158584.6|159043.9|158936.1|158596.6|158466.6|6710
1639771200000|2021-12-17 20:00:00|158702.4|158572.4|159265|159135|159371.4|159241.4|158556.6|158449|9357
1639774800000|2021-12-17 21:00:00|159312.6|159102.3|159368.8|159068.8|159504|159289.8|159110.6|158815.4|8568
1639947600000|2021-12-19 21:00:00|159313.6|158963.6|159311.5|158956.5|159326.1|158971.1|158927.1|158572.1|11
1639951200000|2021-12-19 22:00:00|159306.7|158951.7|159422.6|159122.6|159540.6|159240.6|159114.5|158814.5|537
1639954800000|2021-12-19 23:00:00|159410.6|159110.6|159410.1|159110.1|159491.2|159191.2|159302.9|159087.1|2138
1639958400000|2021-12-20 00:00:00|159411.2|159111.2|159434.8|159134.8|159487|159187|159320.5|159022.4|9779
1639962000000|2021-12-20 01:00:00|159436.4|159136.4|159493.3|159193.3|159531.3|159241.6|159361.8|159068.2|7482
1639965600000|2021-12-20 02:00:00|159492.7|159192.7|159452.4|159152.4|159582.2|159377.7|159392|159097.8|7894
1639969200000|2021-12-20 03:00:00|159449.5|159149.5|159444.8|159144.8|159524.6|159224.6|159302.1|159037.5|7632
1639972800000|2021-12-20 04:00:00|159442.4|159142.4|159538.6|159408.6|159628.2|159432.6|159440|159140|5023
1639976400000|2021-12-20 05:00:00|159541.3|159411.3|159526.8|159396.8|159639.6|159430.9|159492.1|159292.9|4777
1639980000000|2021-12-20 06:00:00|159523.6|159393.6|159487.7|159357.7|159659.7|159497.1|159457.8|159295.9|6950
1639983600000|2021-12-20 07:00:00|159486.3|159356.3|158800.9|158670.9|159728.5|159598.5|158737.1|158607.1|10316
1639987200000|2021-12-20 08:00:00|158800.3|158670.3|158439.9|158309.9|159105.3|158990.7|158187.1|158080.6|10840
1639990800000|2021-12-20 09:00:00|158440|158310|158645|158555|158919.9|158815.4|158381|158251|10486
1639994400000|2021-12-20 10:00:00|158644.5|158554.5|158676.4|158586.4|158715.3|158625.3|158321.5|158219.2|10613
1639998000000|2021-12-20 11:00:00|158682.4|158592.4|158704.6|158614.6|158808.5|158718.5|158529.3|158439.3|8805
1640001600000|2021-12-20 12:00:00|158707.3|158617.3|158385.2|158295.2|158798.1|158700.3|158370.2|158280.2|9726
1640005200000|2021-12-20 13:00:00|158384.6|158294.6|157802.3|157712.3|158435.4|158332.9|157726.8|157636.8|11152
1640008800000|2021-12-20 14:00:00|157800.4|157710.4|157923.4|157793.4|158047|157917|157401.8|157303.6|12023
1640012400000|2021-12-20 15:00:00|157901.9|157771.9|157661.1|157571.1|157906.4|157812.8|157356.2|157264.1|11725
1640016000000|2021-12-20 16:00:00|157658.3|157568.3|157788.9|157698.9|158011.5|157908.6|157507.1|157417.1|9826
1640019600000|2021-12-20 17:00:00|157789.4|157699.4|158027|157897|158324|158194|157771.9|157658.7|8892
1640023200000|2021-12-20 18:00:00|158026.4|157896.4|157826.7|157736.7|158100.7|157978.2|157620.4|157530.4|9088
1640026800000|2021-12-20 19:00:00|157824.5|157734.5|158046.9|157956.9|158096.4|157983.4|157635.1|157545.1|8568
1640030400000|2021-12-20 20:00:00|158047.4|157957.4|158020.4|157890.4|158075.4|157970.7|157872.9|157742.9|8190
1640034000000|2021-12-20 21:00:00|158023.7|157893.7|157875.6|157575.6|158235.4|158128.5|157784.4|157484.4|5642
1640037600000|2021-12-20 22:00:00|157862.5|157562.5|157939.2|157639.2|157981.8|157681.8|157831.3|157531.3|1219
1640041200000|2021-12-20 23:00:00|157914.1|157614.1|157996.9|157696.9|158048.6|157748.6|157883.7|157583.7|4351
1640044800000|2021-12-21 00:00:00|157996.3|157696.3|158150.8|158020.8|158258.8|158031.1|157849.5|157549.5|6743
1640048400000|2021-12-21 01:00:00|158150.9|158020.9|158133.7|157833.7|158272.8|158081.1|157938.1|157739.6|6186
1640052000000|2021-12-21 02:00:00|158135|157835|158146.6|157846.6|158191.5|157937.9|158060.8|157760.8|5129
1640055600000|2021-12-21 03:00:00|158151.6|157851.6|158202.8|157902.8|158252.9|158007.6|158108.1|157808.1|5282
1640059200000|2021-12-21 04:00:00|158202.1|157902.1|158143.6|157843.6|158242.2|157980.8|158103.7|157803.7|4632
1640062800000|2021-12-21 05:00:00|158129.9|157829.9|158054.4|157754.4|158180.5|157927.8|157930.9|157685.9|7792
1640066400000|2021-12-21 06:00:00|158045.1|157764.9|157890.1|157760.1|158045.1|157816.6|157681|157520.5|7031
1640070000000|2021-12-21 07:00:00|157892.5|157762.5|158083.7|157993.7|158167.6|158043.2|157665|157550.8|9697
1640073600000|2021-12-21 08:00:00|158085.3|157995.3|158327|158237|158327.4|158237.4|157698.2|157568.2|10364
1640077200000|2021-12-21 09:00:00|158322.5|158232.5|158416.9|158326.9|158605|158515|158172|158082|9253
1640080800000|2021-12-21 10:00:00|158418.5|158328.5|158301|158211|158464.8|158374.8|158042.2|157933.7|8207
1640084400000|2021-12-21 11:00:00|158301.3|158211.3|158416.5|158326.5|158523.2|158433.2|158053.7|157963.7|8924
1640088000000|2021-12-21 12:00:00|158420.2|158330.2|158494.5|158404.5|158701.7|158611.7|158262.6|158172.6|8511
1640091600000|2021-12-21 13:00:00|158494.6|158404.6|158571.2|158481.2|158602.8|158512.8|158225.3|158135.3|9987
1640095200000|2021-12-21 14:00:00|158571.3|158481.3|158851.1|158761.1|158961.8|158871.8|158520.4|158430.4|10929
1640098800000|2021-12-21 15:00:00|158851.2|158761.2|158680.2|158590.2|159020.9|158930.9|158490.9|158400.9|10773
1640102400000|2021-12-21 16:00:00|158681.3|158591.3|158824.1|158734.1|159001.9|158911.9|158480.5|158390.5|10000
1640106000000|2021-12-21 17:00:00|158830.8|158740.8|158882.5|158792.5|158983.6|158883.2|158746.8|158656.8|8189
1640109600000|2021-12-21 18:00:00|158881.2|158791.2|158747.8|158657.8|158976.8|158886.8|158680.1|158590.1|7929
1640113200000|2021-12-21 19:00:00|158751.8|158661.8|158597.8|158507.8|158769.4|158678|158597.8|158507.8|6503
1640116800000|2021-12-21 20:00:00|158607.4|158517.4|158548.2|158418.2|158845|158755|158513.3|158409.8|7259
1640120400000|2021-12-21 21:00:00|158556.2|158426.2|158637.9|158337.9|158729.9|158539.2|158522.3|158337.9|4109
1640124000000|2021-12-21 22:00:00|158658.7|158358.7|158641.3|158341.3|158905.6|158605.6|158481.1|158181.1|90
1640127600000|2021-12-21 23:00:00|158590.7|158290.7|158730.8|158430.8|158845.5|158545.5|158573.7|158273.7|2807
1640131200000|2021-12-22 00:00:00|158732.6|158432.6|158852.7|158552.7|158880.2|158580.2|158595.1|158295.1|7464
1640134800000|2021-12-22 01:00:00|158852.9|158552.9|158773.6|158473.6|158878.3|158578.3|158692.1|158392.1|10443
1640138400000|2021-12-22 02:00:00|158778|158478|158971.5|158671.5|158990.4|158690.4|158710.3|158410.3|7813
1640142000000|2021-12-22 03:00:00|158967.5|158667.5|158988.7|158688.7|159083.4|158783.4|158897.6|158597.6|7350
1640145600000|2021-12-22 04:00:00|158988.4|158688.4|159032.4|158732.4|159108.6|158823|158891.5|158616.7|6241
1640149200000|2021-12-22 05:00:00|159034.7|158734.7|159034.8|158904.8|159116.6|158923.5|158969.1|158694.8|5963
1640152800000|2021-12-22 06:00:00|159034.3|158904.3|159166.6|159036.6|159311.5|159114|158998.2|158825|6452
1640156400000|2021-12-22 07:00:00|159174.8|159044.8|158724.9|158634.9|159232|159129.2|158690.3|158600.3|7619
1640160000000|2021-12-22 08:00:00|158730.4|158640.4|158855|158765|158951.3|158861.3|158451.4|158361.4|9095
1640163600000|2021-12-22 09:00:00|158855.5|158765.5|158909.4|158819.4|159028.3|158938.3|158729.4|158639.4|7103
1640167200000|2021-12-22 10:00:00|158908.1|158818.1|159037.7|158947.7|159155.8|159065.8|158764|158674|7617
1640170800000|2021-12-22 11:00:00|159036.9|158946.9|158942.7|158852.7|159180.2|159090.2|158898.2|158808.2|6053
1640174400000|2021-12-22 12:00:00|158946.4|158856.4|159131.1|159041.1|159212.5|159122.5|158704.4|158614.4|7522
1640178000000|2021-12-22 13:00:00|159140.6|159050.6|158998.4|158908.4|159218.2|159128.2|158864.4|158774.4|8892
1640181600000|2021-12-22 14:00:00|158998.3|158908.3|158864.5|158734.5|159119|159029|158354.4|158264.4|10122
1640185200000|2021-12-22 15:00:00|158866|158736|158535.5|158445.5|158924.3|158834.3|158358.9|158268.9|10020
1640188800000|2021-12-22 16:00:00|158529.6|158439.6|158234.7|158144.7|158543.6|158453.6|158099.3|158009.3|8525
1640192400000|2021-12-22 17:00:00|158237.4|158147.4|158223.9|158133.9|158290.6|158200.6|158146.7|158056.7|7179
1640196000000|2021-12-22 18:00:00|158226.3|158136.3|158118.1|158028.1|158236.4|158146.4|158055.2|157965.2|6428
1640199600000|2021-12-22 19:00:00|158120.4|158030.4|157901.2|157811.2|158134.8|158044.8|157885.5|157795.5|7099
1640203200000|2021-12-22 20:00:00|157899.3|157809.3|156910.8|156780.8|157959.2|157849.5|156853.1|156710.9|6751
1640206800000|2021-12-22 21:00:00|156909|156779|157233.2|156933.2|157365.2|157065.2|156814.3|156684.3|4228
1640210400000|2021-12-22 22:00:00|157223.1|156923.1|157465.3|157165.3|157684.4|157384.4|157223.1|156923.1|2297
1640214000000|2021-12-22 23:00:00|157446.6|157146.6|157356.5|157056.5|157569.3|157269.3|157132.1|156838.2|2409
1640217600000|2021-12-23 00:00:00|157299.7|156999.7|157393.1|157093.1|157480.6|157180.6|157171|156871|6040
1640221200000|2021-12-23 01:00:00|157390.8|157090.8|157392.1|157092.1|157479.6|157183.3|157351.1|157051.1|5242
1640224800000|2021-12-23 02:00:00|157396.1|157099.4|157262.2|156962.2|157490.5|157222.8|157219.7|156926.6|7614
1640228400000|2021-12-23 03:00:00|157261.7|156961.7|157366.6|157066.6|157488.8|157188.8|157216|156924.9|6866
1640232000000|2021-12-23 04:00:00|157361.7|157061.7|157371.2|157086.9|157434.1|157186.8|157282.1|157034.8|4549
1640235600000|2021-12-23 05:00:00|157360.9|157098.4|157288.3|157088.1|157391.8|157163.2|157209.3|156996|5105
1640239200000|2021-12-23 06:00:00|157295.1|157080.5|157417.8|157327.8|157459.5|157331.7|157223.4|157055.4|6303
1640242800000|2021-12-23 07:00:00|157438.9|157308.9|157456.6|157326.6|157506.9|157416.9|157150|157020|7054
1640246400000|2021-12-23 08:00:00|157461.7|157331.7|157952.9|157862.9|158227.1|158137.1|157273.1|157183.1|9150
1640250000000|2021-12-23 09:00:00|157953.5|157863.5|157483.4|157393.4|158125.8|158035.8|157481.3|157391.3|8532
1640253600000|2021-12-23 10:00:00|157484.1|157394.1|157296.3|157206.3|157636.5|157539.4|157122.7|157032.7|7363
1640257200000|2021-12-23 11:00:00|157295.2|157205.2|157241.2|157151.2|157351.3|157261.3|157124.6|157034.6|8531
1640260800000|2021-12-23 12:00:00|157240.8|157150.8|157382.9|157292.9|157601.3|157511.3|156994.2|156904.2|7974
1640264400000|2021-12-23 13:00:00|157379.1|157289.1|156884.9|156794.9|157489|157398.2|156791.1|156701.1|8774
1640268000000|2021-12-23 14:00:00|156889|156799|156358.9|156228.9|157069.1|156979.1|156339|156182.3|9924
1640271600000|2021-12-23 15:00:00|156347.5|156217.5|156393.7|156303.7|156607.8|156497.8|156208.8|156118.8|10394
1640275200000|2021-12-23 16:00:00|156390.7|156300.7|156383.7|156293.7|156579.8|156489.8|156344.4|156254.4|9500
1640278800000|2021-12-23 17:00:00|156395.4|156305.4|156358|156268|156503|156413|156258.3|156168.3|7774
1640282400000|2021-12-23 18:00:00|156357|156267|156383|156293|156426.5|156334.3|156336.2|156229.7|6523
1640286000000|2021-12-23 19:00:00|156367.4|156277.4|156222.1|156132.1|156367.4|156277.4|156209.4|156117.7|5637
1640289600000|2021-12-23 20:00:00|156221.7|156131.7|156512|156382|156532.1|156418.3|156219.3|156125.3|5469
1640293200000|2021-12-23 21:00:00|156502|156412|156634.3|156334.3|156891.9|156685.8|156496.6|156334.3|4101
1640296800000|2021-12-23 22:00:00|156664|156364|156702.8|156402.8|156753.9|156453.9|156495.6|156195.6|882
1640300400000|2021-12-23 23:00:00|156695.3|156395.3|156713|156413|156909.9|156664.6|156573.2|156273.2|2941
1640304000000|2021-12-24 00:00:00|156713.7|156413.7|156807.8|156507.8|156949.3|156650|156612.8|156312.8|4089
1640307600000|2021-12-24 01:00:00|156832.5|156532.5|156792.6|156492.6|156944|156714.9|156695.7|156395.7|3883
1640311200000|2021-12-24 02:00:00|156815.8|156515.8|156883.7|156583.7|156919.5|156619.5|156690.6|156390.6|2352
1640314800000|2021-12-24 03:00:00|156883.8|156583.8|156806.9|156517|156927.9|156664.8|156712.7|156412.7|2930
1640318400000|2021-12-24 04:00:00|156806.7|156520|156537.9|156248.3|156874.9|156611.1|156433.7|156179.8|2951
1640322000000|2021-12-24 05:00:00|156538.2|156216.2|156520.4|156266.1|156597.5|156403.3|156416.2|156184.3|2340
1640325600000|2021-12-24 06:00:00|156468.2|156338.2|156167.5|156037.5|156575.1|156431.9|156166|156036|7843
1640329200000|2021-12-24 07:00:00|156183.9|156053.9|156380.3|156250.3|156626|156496|156175.6|156029.8|7739
1640332800000|2021-12-24 08:00:00|156381.2|156251.2|156430.2|156300.2|156900.6|156611.5|156225.5|155977|8333
1640336400000|2021-12-24 09:00:00|156433.3|156303.3|155693.8|155563.8|156771|156500.2|155640.1|155510.1|7589
1640340000000|2021-12-24 10:00:00|155690|155560|155643.7|155513.7|155851.7|155721.7|155621.9|155491.9|1506
1640343600000|2021-12-24 11:00:00|155324.6|155194.6|155465|155335|155811.5|155511.5|155289.4|155155.3|4479
1640347200000|2021-12-24 12:00:00|155485.5|155355.5|155382.9|155252.9|155662.6|155416|155282.5|155123.4|3962
1640350800000|2021-12-24 13:00:00|155382.8|155252.8|155318.6|155064.5|155522.2|155316.4|155173.5|155032|4660
1640354400000|2021-12-24 14:00:00|155333|155063.9|155499.1|155199.1|155645.4|155345.4|155190.9|155027.9|5925
1640358000000|2021-12-24 15:00:00|155500.7|155200.7|155322.3|155192.3|155569.9|155326.2|155314.8|155073.8|4112
1640361600000|2021-12-24 16:00:00|155331.4|155201.4|155213.3|155083.3|155543.3|155243.3|155210.2|155007|3628
1640365200000|2021-12-24 17:00:00|155214.8|155084.8|155248.4|155118.4|155416.1|155227.6|155170.1|154996|3430
1640368800000|2021-12-24 18:00:00|155259.6|155129.6|155730.7|155430.7|155816.6|155516.6|155247|155040.4|2550
1640372400000|2021-12-24 19:00:00|155745.7|155445.7|155502.6|155202.6|155934.1|155634.1|155487.4|155187.4|2718
1640376000000|2021-12-24 20:00:00|155499.3|155199.3|155881.4|155581.4|156065.4|155765.4|155486.9|155186.9|1788
1640379600000|2021-12-24 21:00:00|155885.5|155585.5|155749.7|155449.7|156033.9|155733.9|155633|155333|710
1640552400000|2021-12-26 21:00:00|155902.8|155547.8|155717.6|155362.6|155904.6|155574.3|155717.6|155362.6|75
1640556000000|2021-12-26 22:00:00|155490.4|155135.4|155701.7|155401.7|155756.8|155456.8|155197.4|154897.4|608
1640559600000|2021-12-26 23:00:00|155676.1|155376.1|155710|155410|155977|155677|155614|155315.5|2869
1640563200000|2021-12-27 00:00:00|155715.7|155415.7|155705.2|155405.2|155973.8|155673.8|155621.1|155321.1|4860
1640566800000|2021-12-27 01:00:00|155729.8|155429.8|155541.6|155241.6|155869.6|155569.6|155492.5|155192.5|4388
1640570400000|2021-12-27 02:00:00|155540.7|155240.7|155502.9|155202.9|155558.8|155271|155450.2|155150.2|4804
1640574000000|2021-12-27 03:00:00|155500.9|155200.9|155517|155217|155557.6|155257.6|155451|155152.5|3704
1640577600000|2021-12-27 04:00:00|155517.2|155217.2|155558.7|155273.7|155572.3|155277.2|155433.5|155133.5|4734
1640581200000|2021-12-27 05:00:00|155565.3|155271.3|155599.4|155299.4|155637.3|155398.4|155437.6|155229.8|8105
1640584800000|2021-12-27 06:00:00|155605|155305|155570.9|155440.9|155642.2|155459.9|155395.4|155200.9|6729
1640588400000|2021-12-27 07:00:00|155572.6|155442.6|155295.2|155165.2|155797.2|155637.5|155284.9|155120.1|9655
1640592000000|2021-12-27 08:00:00|155293|155163|155204.3|155074.3|155366.8|155199|155128.9|154994|7448
1640595600000|2021-12-27 09:00:00|155204.8|155074.8|155310.8|155220.8|155439.3|155325.6|155049.7|154940|6873
1640599200000|2021-12-27 10:00:00|155310.7|155220.7|155450.6|155320.6|155528.4|155401|155129.6|155039.6|6502
1640602800000|2021-12-27 11:00:00|155462.9|155332.9|155320.4|155190.4|155490.5|155373.9|155256.1|155147.6|6265
1640606400000|2021-12-27 12:00:00|155320.6|155190.6|155313.6|155223.6|155412.4|155315.7|155277.8|155171.6|7211
1640610000000|2021-12-27 13:00:00|155307.9|155217.9|155228.8|155138.8|155343.5|155249.9|155139.1|155037.3|6504
1640613600000|2021-12-27 14:00:00|155228.5|155138.5|155513.3|155423.3|155612.7|155522.7|155226|155136|7712
1640617200000|2021-12-27 15:00:00|155514.7|155424.7|155378.8|155288.8|155596|155501.2|155279.6|155179.4|9109
1640620800000|2021-12-27 16:00:00|155377.9|155287.9|155293.5|155203.5|155438.6|155334.6|155283.9|155193.9|7387
1640624400000|2021-12-27 17:00:00|155296|155206|155349.5|155259.5|155369.3|155279.3|155240.5|155150.5|5553
1640628000000|2021-12-27 18:00:00|155346.4|155256.4|155359.7|155269.7|155435.7|155345.7|155319.8|155229.8|4819
1640631600000|2021-12-27 19:00:00|155361.4|155271.4|155706.2|155576.2|155730|155611.9|155344.8|155254.8|6492
1640635200000|2021-12-27 20:00:00|155695.6|155565.6|155490.3|155360.3|155793.4|155663.4|155418.2|155316.8|6186
1640638800000|2021-12-27 21:00:00|155487.4|155357.4|155588.7|155297|155656.9|155444.1|155435.5|155262.9|3877
1640642400000|2021-12-27 22:00:00|155547.4|155247.4|155573.5|155273.5|155616.9|155316.9|155386.5|155086.5|1466
1640646000000|2021-12-27 23:00:00|155529.9|155229.9|155593|155293|155628.7|155328.7|155496.6|155196.6|4819
1640649600000|2021-12-28 00:00:00|155604.9|155304.9|155567.8|155267.8|155839.1|155541.6|155508.5|155213.6|6628
1640653200000|2021-12-28 01:00:00|155568.1|155268.1|155728.1|155428.1|155751.8|155451.8|155564.2|155264.2|5168
1640656800000|2021-12-28 02:00:00|155728.5|155428.5|155658.4|155371.4|155843|155543|155580.9|155280.9|5330
1640660400000|2021-12-28 03:00:00|155638.5|155375.6|155697.1|155397.1|155733.5|155433.5|155637.8|155348.6|2974
1640664000000|2021-12-28 04:00:00|155698.3|155398.3|155712.6|155412.6|155735.8|155494|155620.3|155349.7|4070
1640667600000|2021-12-28 05:00:00|155708.3|155425.4|155603.5|155350.6|155757.6|155485.8|155541.1|155336.2|6569
1640671200000|2021-12-28 06:00:00|155602.4|155344.6|155502|155287.6|155773.8|155527.7|155279.3|155124.7|7804
1640674800000|2021-12-28 07:00:00|155503.1|155299.8|155605.9|155515.9|155671.6|155565.8|155255|155138.2|11200
1640678400000|2021-12-28 08:00:00|155602.5|155512.5|156151.6|156061.6|156202.2|156112.2|155577.2|155468.2|7977
1640682000000|2021-12-28 09:00:00|156154.2|156064.2|156642.1|156552.1|156724.2|156634.2|156108.9|156018.9|7027
1640685600000|2021-12-28 10:00:00|156631.3|156541.3|157521.1|157391.1|158037.1|157907.1|156565.8|156475.8|7578
1640689200000|2021-12-28 11:00:00|157523.8|157393.8|157660|157570|157894.9|157764.9|157480.8|157384.8|7349
1640692800000|2021-12-28 12:00:00|157660.3|157570.3|157408.1|157318.1|157729|157621.4|157237.3|157147.3|6813
1640696400000|2021-12-28 13:00:00|157409|157319|157774.5|157644.5|157807|157699.2|157207.7|157117.7|7432
1640700000000|2021-12-28 14:00:00|157774.6|157644.6|157721.9|157591.9|158419|158329|157601.6|157511.6|10124
1640703600000|2021-12-28 15:00:00|157715|157585|158039.1|157949.1|158295.8|158205.8|157626|157536|10230
1640707200000|2021-12-28 16:00:00|158044.7|157954.7|157368.6|157278.6|158073.9|157983.9|157335.3|157233|8527
1640710800000|2021-12-28 17:00:00|157369|157279|156896.9|156806.9|157409|157299.7|156887.2|156785.3|6940
1640714400000|2021-12-28 18:00:00|156887.7|156797.7|157573.8|157483.8|157763.1|157571.3|156885.3|156795.3|5893
1640718000000|2021-12-28 19:00:00|157572.4|157482.4|157887.5|157797.5|157926.1|157819.9|157556.9|157452.6|6518
1640721600000|2021-12-28 20:00:00|157900|157810|157942.6|157812.6|157978|157869.2|157852.5|157738.1|8145
1640725200000|2021-12-28 21:00:00|157931.6|157801.6|157854.6|157554.6|157999.7|157801.6|157713.5|157477.9|2900
1640728800000|2021-12-28 22:00:00|157822.9|157522.9|157863.2|157563.2|157863.2|157563.2|157822.9|157522.9|2
1640736000000|2021-12-29 00:00:00|157804.1|157504.1|157847.5|157547.5|157894.8|157594.8|157707.9|157407.9|5465
1640739600000|2021-12-29 01:00:00|157848.5|157548.5|158058.7|157758.7|158134.7|157834.7|157799|157499|5565
1640743200000|2021-12-29 02:00:00|158060.5|157760.5|158064.9|157764.9|158090.4|157790.4|157953.9|157670.8|3752
1640746800000|2021-12-29 03:00:00|158060.7|157760.7|158011.4|157731.9|158069.2|157809.8|157921|157677.8|5849
1640750400000|2021-12-29 04:00:00|158022.5|157722.5|158005.1|157779.8|158071.2|157860|157911.8|157631.5|6344
1640754000000|2021-12-29 05:00:00|158012.1|157769|157935.4|157635.4|158092.9|157859.5|157905.4|157625.4|4897
1640757600000|2021-12-29 06:00:00|157922.6|157622.6|157919.1|157789.1|158120.6|157917.1|157639.1|157399.5|8414
1640761200000|2021-12-29 07:00:00|157921.8|157791.8|157617.8|157527.8|158330|158200|157463|157333|8020
1640764800000|2021-12-29 08:00:00|157617.9|157527.9|157633|157543|157767.4|157656.9|157228.8|156964.3|8180
1640768400000|2021-12-29 09:00:00|157631.8|157541.8|158163.8|158073.8|158225.3|158135.3|157617.9|157527.9|7172
1640772000000|2021-12-29 10:00:00|158162|158072|158582.7|158492.7|158602.7|158512.7|158123.1|158033.1|7131
1640775600000|2021-12-29 11:00:00|158582.8|158492.8|158430|158340|158769.2|158679.2|158380.8|158290.8|7112
1640779200000|2021-12-29 12:00:00|158429.3|158339.3|158541.1|158411.1|158694.9|158604.9|158311.9|158221.9|7183
1640782800000|2021-12-29 13:00:00|158537.9|158407.9|159355.3|159265.3|159438|159348|158521.3|158391.3|8656
1640786400000|2021-12-29 14:00:00|159353.7|159263.7|159034.6|158904.6|159393.2|159303.2|158796.6|158706.6|9039
1640790000000|2021-12-29 15:00:00|159036.8|158906.8|159277.6|159187.6|159362.7|159272.7|158908.4|158772.1|9315
1640793600000|2021-12-29 16:00:00|159282.6|159192.6|159709.1|159619.1|159771.1|159681.1|159119.3|159029.3|8005
1640797200000|2021-12-29 17:00:00|159710.5|159620.5|159133.5|159043.5|159734.3|159644.3|159105.9|159015.9|8122
1640800800000|2021-12-29 18:00:00|159132.5|159042.5|159141.6|159051.6|159191.1|159096.7|159079.5|158989.5|5602
1640804400000|2021-12-29 19:00:00|159140.9|159050.9|159248.5|159158.5|159281.5|159191.5|159119.2|159022.7|5768
1640808000000|2021-12-29 20:00:00|159249.8|159159.8|159360.7|159270.7|159367.8|159277.8|159171.4|159075.2|5049
1640811600000|2021-12-29 21:00:00|159360.1|159270.1|159523.5|159223.5|159571.2|159393|159347.8|159148.5|2929
1640815200000|2021-12-29 22:00:00|159502.5|159202.5|159454|159154|159547.2|159247.2|159347.3|159047.3|2011
1640818800000|2021-12-29 23:00:00|159464.5|159164.5|159564.1|159264.1|159614.5|159314.5|159445.3|159145.3|3313
1640822400000|2021-12-30 00:00:00|159564.3|159264.3|159579.8|159279.8|159622.1|159322.1|159447.6|159147.6|8620
1640826000000|2021-12-30 01:00:00|159541.1|159241.1|159581.9|159295.1|159668.7|159369.5|159464.2|159212.4|8080
1640829600000|2021-12-30 02:00:00|159582|159295|159619.5|159336.7|159669.3|159450.7|159453.8|159168.5|6576
1640833200000|2021-12-30 03:00:00|159616.2|159316.2|159641.5|159341.5|159691|159442.1|159501.1|159273|7705
1640836800000|2021-12-30 04:00:00|159629.8|159329.8|159710.6|159410.6|159734.1|159434.1|159517.2|159217.2|8208
1640840400000|2021-12-30 05:00:00|159686.8|159386.8|159705.1|159575.1|159839|159640|159565.8|159313.2|5806
1640844000000|2021-12-30 06:00:00|159704.8|159574.8|159843.4|159713.4|159904.5|159774.5|159700.7|159570.7|5827
1640847600000|2021-12-30 07:00:00|159848.7|159718.7|159773.3|159683.3|160070.5|159980.5|159677.1|159563.9|6993
1640851200000|2021-12-30 08:00:00|159769.1|159679.1|160055.1|159965.1|160145.3|160055.3|159530.3|159428.9|7433
1640854800000|2021-12-30 09:00:00|160053|159963|159327.9|159237.9|160291|160201|159293.8|159203.8|7327
1640858400000|2021-12-30 10:00:00|159330.2|159240.2|159373.7|159283.7|159599.1|159481.7|159066.1|158976.1|7439
1640862000000|2021-12-30 11:00:00|159373|159283|159519.1|159429.1|159593|159494|159237.8|159147.8|6433
1640865600000|2021-12-30 12:00:00|159522.7|159432.7|158991.3|158901.3|159675.7|159585.7|158879.7|158789.7|7416
1640869200000|2021-12-30 13:00:00|158990.3|158900.3|159278.1|159188.1|159376.2|159272.5|158912.3|158818.7|8690
1640872800000|2021-12-30 14:00:00|159281.8|159191.8|159629.4|159499.4|159658.6|159563|159184.4|159094.4|9358
1640876400000|2021-12-30 15:00:00|159621.8|159491.8|159910.8|159820.8|159991.3|159901.3|159416|159326|9479
1640880000000|2021-12-30 16:00:00|159912.2|159822.2|159430.6|159340.6|159965.7|159875.7|159291.2|159201.2|8107
1640883600000|2021-12-30 17:00:00|159428.6|159338.6|159602.6|159512.6|159637.4|159528.5|159352.8|159262.8|6188
1640887200000|2021-12-30 18:00:00|159606.3|159516.3|159608|159518|159729.5|159622.6|159584.4|159480.4|5775
1640890800000|2021-12-30 19:00:00|159606|159516|159312.2|159222.2|159666.4|159576.4|159178.5|159064.5|5157
1640894400000|2021-12-30 20:00:00|159302.8|159212.8|159100.9|159010.9|159332.1|159222.2|159023.6|158914.9|5827
1640898000000|2021-12-30 21:00:00|159099.3|159009.3|159395|159095|159490.5|159190.5|158974.2|158844.2|3259
1640901600000|2021-12-30 22:00:00|159352.2|159052.2|159352.2|159052.2|159352.2|159052.2|159352.2|159052.2|1
1640905200000|2021-12-30 23:00:00|159425.5|159125.5|159452.2|159152.2|159520.8|159220.8|159317.8|159017.8|623
1640908800000|2021-12-31 00:00:00|159421.7|159121.7|159345.6|159045.6|159718.3|159418.3|159248.6|158948.6|5125
1640912400000|2021-12-31 01:00:00|159312.6|159012.6|159374.9|159074.9|159384.8|159165.5|159235.5|158935.5|5722
1640916000000|2021-12-31 02:00:00|159376|159076|159263.6|158971.1|159449|159173.5|159142.6|158869.8|7136
1640919600000|2021-12-31 03:00:00|159255.2|158972.4|159748.6|159448.6|159824.1|159534.5|159148|158873.5|6352
1640923200000|2021-12-31 04:00:00|159739.8|159439.8|159283.4|158983.4|159753.1|159486.3|159275.4|158975.4|5116
1640926800000|2021-12-31 05:00:00|159284.8|158984.8|159236.4|159019.6|159321.3|159069.1|159141.8|158865|4642
1640930400000|2021-12-31 06:00:00|159261.6|158961.6|159143.5|158934.5|159306.3|159073.5|159048.2|158879.9|5551
1640934000000|2021-12-31 07:00:00|159153|158933.6|159293|159163|159302.5|159172.9|159046.7|158912.4|6858
1640937600000|2021-12-31 08:00:00|159298.8|159168.8|158941.3|158811.3|159301.5|159171.5|158800.5|158680.4|5806
1640941200000|2021-12-31 09:00:00|158943.3|158813.3|159064.9|158934.9|159156.6|159027.5|158804.4|158679.4|6941
1640944800000|2021-12-31 10:00:00|159065.2|158935.2|159339.1|159209.1|159345.4|159234.1|158827|158708.3|6019
1640948400000|2021-12-31 11:00:00|159339.9|159209.9|159477.9|159387.9|159506.7|159403.7|159263|159142.4|4858
1640952000000|2021-12-31 12:00:00|159532.2|159442.2|159615.1|159485.1|159958|159843|159385.8|159255.8|5663
1640955600000|2021-12-31 13:00:00|159593.8|159503.8|159596.9|159466.9|159638.8|159535|159418|159288|6592
1640959200000|2021-12-31 14:00:00|159597.3|159467.3|159873.4|159743.4|159929.1|159813.4|159524|159394|8059
1640962800000|2021-12-31 15:00:00|159875.8|159745.8|159560.9|159430.9|160023.8|159913|159531.3|159416.9|8647
1640966400000|2021-12-31 16:00:00|159557.5|159427.5|159522.2|159392.2|159842.2|159712.2|159434.1|159319.8|8308
1640970000000|2021-12-31 17:00:00|159524.1|159394.1|159391.8|159261.8|159564.4|159434.4|159369.4|159232.1|6429
1640973600000|2021-12-31 18:00:00|159391.5|159261.5|159291.7|159161.7|159480.6|159326.8|159243.2|159113.2|6053
1640977200000|2021-12-31 19:00:00|159297.5|159167.5|159457.2|159327.2|159519|159389|159275.4|159164.5|3414
1640980800000|2021-12-31 20:00:00|159457.6|159327.6|159649.8|159432.2|159661.5|159450.6|159343.4|159164.3|3938
1640984400000|2021-12-31 21:00:00|159659.8|159426.8|159556.6|159256.6|159659.8|159442.3|159454.7|159191.9|3383
1641157200000|2022-01-02 21:00:00|159903|159548|159953|159598|160005.5|159650.5|159903|159548|10
1641160800000|2022-01-02 22:00:00|159903|159548|160068.9|159768.9|160166|159866|159638.1|159338.1|143
1641164400000|2022-01-02 23:00:00|159319.8|159019.8|159815|159515|159862.8|159562.8|159242.2|158942.2|1162
1641168000000|2022-01-03 00:00:00|159801.7|159501.7|159744.9|159444.9|159854.1|159554.1|159725.5|159425.5|5263
1641171600000|2022-01-03 01:00:00|159732.5|159432.5|159862.1|159562.1|159884.2|159584.2|159469.5|159196.7|5621
1641175200000|2022-01-03 02:00:00|159874.7|159574.7|159906|159606|159956.5|159673.5|159829|159529|3621
1641178800000|2022-01-03 03:00:00|159906.1|159606.1|159829.3|159576.8|159953.4|159656.6|159720.9|159518.6|4690
1641182400000|2022-01-03 04:00:00|159821.2|159583|159801.3|159671.3|159898.6|159700.7|159728.6|159537.3|6294
1641186000000|2022-01-03 05:00:00|159801.6|159671.6|159815.2|159685.2|159918|159736.2|159761.5|159587.7|4692
1641189600000|2022-01-03 06:00:00|159816|159686|159224|159094|159829.1|159706.1|159091.4|158961.4|5811
1641193200000|2022-01-03 07:00:00|159243|159113|159172.1|159042.1|159757.3|159517|159152.8|159042.1|8961
1641196800000|2022-01-03 08:00:00|159169.8|159039.8|158566.5|158476.5|159206.5|159115.7|158498.1|158408.1|8135
1641200400000|2022-01-03 09:00:00|158567|158477|158354|158264|158678.4|158588.4|158101.2|158011.2|7574
1641204000000|2022-01-03 10:00:00|158352|158262|158352.2|158262.2|158439.3|158349.3|157688.3|157573.8|7105
1641207600000|2022-01-03 11:00:00|158352.9|158262.9|158138.4|158048.4|158457.6|158367.6|158026.2|157936.2|6086
1641211200000|2022-01-03 12:00:00|158134.5|158044.5|158272|158182|158455.7|158365.7|158076.8|157986.8|5969
1641214800000|2022-01-03 13:00:00|158270|158180|158246.5|158156.5|158363.9|158273.9|158044|157948.2|8551
1641218400000|2022-01-03 14:00:00|158234.4|158144.4|158955.7|158865.7|159250.3|159136.9|158185.3|158076.6|10331
1641222000000|2022-01-03 15:00:00|158948.9|158858.9|159026.5|158936.5|159116.4|159026.4|158771.3|158681.3|10751
1641225600000|2022-01-03 16:00:00|159027.5|158937.5|158520|158390|159288.9|159193.8|158234.4|158144.4|10110
1641229200000|2022-01-03 17:00:00|158520.8|158390.8|158489.3|158399.3|158603.5|158488.9|158354.2|158264.2|7577
1641232800000|2022-01-03 18:00:00|158483.2|158393.2|158540.7|158450.7|158623.9|158510|158351.1|158261.1|7952
1641236400000|2022-01-03 19:00:00|158541.2|158451.2|158553.2|158463.2|158707.1|158608.9|158514.8|158403.3|7580
1641240000000|2022-01-03 20:00:00|158557|158467|158571|158481|158664.4|158574.1|158506.6|158407|7842
1641243600000|2022-01-03 21:00:00|158581.9|158491.9|158640.3|158340.3|158896.3|158596.3|158514|158307.4|4453
1641247200000|2022-01-03 22:00:00|159066.7|158766.7|158927.4|158627.4|159130.4|158830.4|158857|158557|1981
1641250800000|2022-01-03 23:00:00|158930.5|158630.5|158941.1|158641.1|159076.4|158776.4|158872.3|158572.3|4362
1641254400000|2022-01-04 00:00:00|158939.9|158639.9|158673.7|158444.6|158974.6|158674.6|158622.3|158360|4602
1641258000000|2022-01-04 01:00:00|158690.9|158390.9|158550.6|158420.6|158704.6|158478.9|158492.5|158282.2|5556
1641261600000|2022-01-04 02:00:00|158550.3|158420.3|158512.7|158212.7|158660|158440.8|158380.1|158134.5|4285
1641265200000|2022-01-04 03:00:00|158495.5|158195.5|158633.1|158372.9|158687.6|158432.6|158474.4|158174.4|4683
1641268800000|2022-01-04 04:00:00|158631.6|158374.2|158359.3|158229.3|158664.6|158442.5|158320.4|158131|4683
1641272400000|2022-01-04 05:00:00|158359.1|158229.1|158238.2|158108.2|158456.8|158252.3|158165.6|157970.7|3910
1641276000000|2022-01-04 06:00:00|158237.5|158107.5|158963.9|158763.2|159010.2|158852.7|158237.5|158072.7|6349
1641279600000|2022-01-04 07:00:00|158980.4|158749.7|158880.7|158790.7|159384.1|159207.5|158690.5|158573|11446
1641283200000|2022-01-04 08:00:00|158875.9|158785.9|159688.2|159598.2|159756.6|159666.6|158838.2|158748.2|8269
1641286800000|2022-01-04 09:00:00|159687|159597|159668.4|159578.4|159967.9|159862.4|159514.9|159424.9|6536
1641290400000|2022-01-04 10:00:00|159669.4|159579.4|159681.5|159591.5|159889.3|159799.3|159441.3|159351.3|6004
1641294000000|2022-01-04 11:00:00|159667.3|159577.3|160289.8|160199.8|160289.8|160199.8|159586|159496|7064
1641297600000|2022-01-04 12:00:00|160290.6|160200.6|160504.1|160414.1|160823.8|160717.1|160108.6|160018.6|7919
1641301200000|2022-01-04 13:00:00|160503.7|160413.7|160202.9|160112.9|160816.3|160726.3|160193.4|160103.4|8497
1641304800000|2022-01-04 14:00:00|160201.6|160111.6|160562.5|160432.5|160660.4|160570.4|160067.4|159977.4|10506
1641308400000|2022-01-04 15:00:00|160563|160433|159819.8|159729.8|160591.1|160467.6|159423.5|159333.5|10963
1641312000000|2022-01-04 16:00:00|159814.7|159724.7|160099.4|160009.4|160284.8|160194.8|159681|159591|9458
1641315600000|2022-01-04 17:00:00|160101.8|160011.8|160216.6|160126.6|160236.4|160146.4|160071.7|159981.7|7217
1641319200000|2022-01-04 18:00:00|160216.4|160126.4|160532.6|160442.6|160585.6|160495.6|160149.7|160059.7|7217
1641322800000|2022-01-04 19:00:00|160523.5|160433.5|160416.4|160326.4|160704.5|160574.5|160354.7|160251.1|6522
1641326400000|2022-01-04 20:00:00|160419.4|160329.4|160269.6|160179.6|160428|160338|160127.2|160037.2|7849
1641330000000|2022-01-04 21:00:00|160289.7|160159.7|160117.4|159817.4|160388.3|160233.5|160087.1|159787.1|3829
1641333600000|2022-01-04 22:00:00|160158.1|159858.1|160012.5|159712.5|160158.1|159858.1|160012.5|159712.5|317
1641337200000|2022-01-04 23:00:00|160536.5|160236.5|160521.4|160221.4|160665.1|160365.1|160420|160120|374
1641340800000|2022-01-05 00:00:00|160544|160244|160538.4|160238.4|160678.3|160378.3|160413.5|160155.6|4724
1641344400000|2022-01-05 01:00:00|160543.4|160243.4|160554.5|160254.5|160593.3|160312.4|160434.3|160179.2|6873
1641348000000|2022-01-05 02:00:00|160555.1|160255.1|160561.6|160261.6|160586.4|160355.5|160472.8|160199.8|6465
1641351600000|2022-01-05 03:00:00|160564.1|160264.1|160506.5|160206.5|160613.1|160313.6|160425.8|160171.5|5020
1641355200000|2022-01-05 04:00:00|160507.7|160208.3|160626.4|160353.8|160675|160465.7|160436.2|160187.9|6899
1641358800000|2022-01-05 05:00:00|160609.1|160354.8|160573.1|160483.1|160728.8|160536.6|160548|160340.4|4617
1641362400000|2022-01-05 06:00:00|160572.8|160482.8|160272.1|160142.1|160662.6|160532.6|160269|160133.7|4141
1641366000000|2022-01-05 07:00:00|160273|160143|160343.2|160253.2|160595.2|160505.2|160031.6|159941.6|7710
1641369600000|2022-01-05 08:00:00|160341.1|160251.1|159822.3|159732.3|160625.6|160535.6|159775.6|159685.6|7892
1641373200000|2022-01-05 09:00:00|159820.6|159730.6|159176.8|159086.8|159827.3|159737.3|158990.9|158900.9|7263
1641376800000|2022-01-05 10:00:00|159177.2|159087.2|159171.5|159081.5|159334.2|159244.2|159057.8|158967.8|6476
1641380400000|2022-01-05 11:00:00|159170.3|159080.3|158725|158635|159183.7|159093.7|158548.3|158458.3|7319
1641384000000|2022-01-05 12:00:00|158725.2|158635.2|158425.4|158335.4|158755.6|158665.6|158282.3|158192.3|8049
1641387600000|2022-01-05 13:00:00|158426|158336|158503.7|158413.7|158808.8|158718.8|158280.1|158190.1|9718
1641391200000|2022-01-05 14:00:00|158504.7|158414.7|157766.9|157676.9|158508.2|158418.2|157672.3|157582.3|10304
1641394800000|2022-01-05 15:00:00|157798.7|157708.7|157279.5|157189.5|157842.4|157752.4|157140|157050|9796
1641398400000|2022-01-05 16:00:00|157277.3|157187.3|157705.9|157615.9|157959.1|157869.1|157181.6|157091.6|9168
1641402000000|2022-01-05 17:00:00|157705.7|157615.7|157879.5|157789.5|158065.7|157975.7|157628.6|157538.6|8134
1641405600000|2022-01-05 18:00:00|157877.8|157787.8|157980.7|157680.7|158036.6|157917.4|157778.5|157651.6|6846
1641409200000|2022-01-05 19:00:00|157975.2|157675.2|159218|159088|159252.8|159090.5|157772.4|157588.7|10820
1641412800000|2022-01-05 20:00:00|159213.1|159083.1|159164.2|159034.2|159327|159192.9|159001.8|158891|8882
1641416400000|2022-01-05 21:00:00|159155.1|159025.1|159171.4|158871.4|159229|159104.4|159057.5|158822.7|4146
1641420000000|2022-01-05 22:00:00|159057.4|158757.4|158948.8|158648.8|159166.4|158866.4|158923.4|158623.4|38
1641423600000|2022-01-05 23:00:00|159077.1|158777.1|159091.9|158791.9|159109.3|158809.3|159022.1|158722.1|251
1641427200000|2022-01-06 00:00:00|159076.9|158776.9|159288.1|158988.1|159333.1|159033.1|159027.7|158727.7|5906
1641430800000|2022-01-06 01:00:00|159287.2|158987.2|159338.9|159038.9|159378.7|159078.7|159276.1|158976.1|5922
1641434400000|2022-01-06 02:00:00|159338.6|159038.6|159311.1|159011.1|159350.6|159065|159267.7|158967.7|4798
1641438000000|2022-01-06 03:00:00|159308|159008|159404.4|159104.4|159411.4|159128.9|159259.2|158959.2|5440
1641441600000|2022-01-06 04:00:00|159398.2|159098.4|159653.6|159353.6|159716.5|159416.5|159362.1|159079.3|5110
1641445200000|2022-01-06 05:00:00|159657.1|159357.1|159692.1|159396.5|159790.7|159543|159558.7|159333.3|6014
1641448800000|2022-01-06 06:00:00|159689.5|159404.9|159894.7|159764.7|159975.2|159845.2|159487.3|159330.1|8457
1641452400000|2022-01-06 07:00:00|159892.2|159762.2|159379.1|159289.1|159943.3|159813.3|159091.9|159001.9|8430
1641456000000|2022-01-06 08:00:00|159375.1|159285.1|158711.7|158621.7|159389.9|159299.9|158579.9|158449.9|9207
1641459600000|2022-01-06 09:00:00|158712.5|158622.5|158263.8|158173.8|158739.9|158649.9|157955.2|157865.2|8602
1641463200000|2022-01-06 10:00:00|158262.5|158172.5|157784.8|157694.8|158271.2|158181.2|157503.7|157413.7|8716
1641466800000|2022-01-06 11:00:00|157786.8|157696.8|157456.9|157366.9|157903.6|157813.6|157231.5|157141.5|7761
1641470400000|2022-01-06 12:00:00|157455.1|157365.1|157644.2|157554.2|157958.9|157844.5|157303.6|157213.6|8487
1641474000000|2022-01-06 13:00:00|157642.3|157552.3|157166.5|157076.5|157674.1|157584.1|157148.7|157058.7|9656
1641477600000|2022-01-06 14:00:00|157168.1|157078.1|157424.4|157294.4|157673.7|157562|156858.8|156768.8|10276
1641481200000|2022-01-06 15:00:00|157425.9|157295.9|157025.3|156935.3|157513.9|157423.9|156722.4|156592.5|11077
1641484800000|2022-01-06 16:00:00|157025|156935|157204.8|157114.8|157244.4|157148.2|156868.8|156778.8|10383
1641488400000|2022-01-06 17:00:00|157208.3|157118.3|157390.5|157300.5|157403.6|157313.6|157148.2|157047.6|8359
1641492000000|2022-01-06 18:00:00|157392.1|157302.1|157514|157424|157628.8|157538.8|157304.4|157214.4|7509
1641495600000|2022-01-06 19:00:00|157512.2|157422.2|157617.4|157527.4|157623.5|157533.5|157267.7|157177.7|8607
1641499200000|2022-01-06 20:00:00|157617.5|157527.5|157715.7|157625.7|157897|157797.6|157481.5|157391.5|8904
1641502800000|2022-01-06 21:00:00|157719.4|157629.4|157558.5|157258.5|157719.9|157629.9|157504.1|157213.7|4037
1641506400000|2022-01-06 22:00:00|157522|157222|157542.6|157242.6|157679.2|157379.2|157117.3|156817.3|3875
1641510000000|2022-01-06 23:00:00|157531.8|157231.8|157534.3|157234.3|157666.2|157366.2|157365.5|157065.5|5346
1641513600000|2022-01-07 00:00:00|157535.3|157235.3|157450.4|157150.4|157613.3|157313.3|157263.6|156963.6|8501
1641517200000|2022-01-07 01:00:00|157454.5|157154.5|157250.1|156950.1|157510|157210|157215.8|156915.8|8077
1641520800000|2022-01-07 02:00:00|157248.1|156948.1|157300.4|157170.4|157421.5|157232.8|157115.2|156889.5|5746
1641524400000|2022-01-07 03:00:00|157344.2|157124.8|157334.6|157204.6|157478.9|157289.5|157294.2|157095.8|4785
1641528000000|2022-01-07 04:00:00|157335.6|157205.6|157352.2|157222.2|157488.3|157288|157307.8|157120|5145
1641531600000|2022-01-07 05:00:00|157348.8|157218.8|157481.3|157276.7|157553.4|157387|157341.7|157198.2|5455
1641535200000|2022-01-07 06:00:00|157439.5|157309.5|157648.1|157518.1|157719.2|157582.7|157369.7|157259.7|7308
1641538800000|2022-01-07 07:00:00|157650.2|157520.2|157354.9|157264.9|157950.5|157820.5|157344.5|157254.5|8696
1641542400000|2022-01-07 08:00:00|157355.7|157265.7|156642.6|156552.6|157467.3|157377.3|156626.6|156536.6|8639
1641546000000|2022-01-07 09:00:00|156647.1|156557.1|156504.4|156414.4|156806.6|156716.6|156369|156264.6|8749
1641549600000|2022-01-07 10:00:00|156507.7|156417.7|156730.4|156640.4|156733.2|156643.2|156361.8|156271.8|7021
1641553200000|2022-01-07 11:00:00|156729.8|156639.8|156231.6|156141.6|156823.7|156733.7|156122.9|156013|6367
1641556800000|2022-01-07 12:00:00|156230.8|156140.8|156410.5|156320.5|156478.2|156388.2|156080.1|155990.1|7493
1641560400000|2022-01-07 13:00:00|156416.1|156326.1|156829.6|156739.6|157147|157014.7|155798.9|155650.3|10257
1641564000000|2022-01-07 14:00:00|156829.1|156739.1|155950.3|155860.3|156848.4|156758.4|155618.5|155528.5|11104
1641567600000|2022-01-07 15:00:00|155953.1|155863.1|156224.9|156134.9|156475.2|156385.2|155767.6|155677.6|11229
1641571200000|2022-01-07 16:00:00|156224.4|156134.4|155830.2|155740.2|156379.7|156289.7|155819.2|155729.2|9109
1641574800000|2022-01-07 17:00:00|155828.3|155738.3|155826.2|155736.2|155959.8|155869.8|155766.7|155676.7|8121
1641578400000|2022-01-07 18:00:00|155827.7|155737.7|155774.5|155684.5|155866.4|155776.4|155628|155538|7624
1641582000000|2022-01-07 19:00:00|155767.4|155677.4|155918.4|155828.4|155957.9|155867.9|155696.2|155606.2|6575
1641585600000|2022-01-07 20:00:00|155919.2|155829.2|155846.4|155756.4|156175.5|156074.7|155842.4|155743.4|5968
1641589200000|2022-01-07 21:00:00|155855.3|155765.3|155953.7|155653.7|156210|155910|155710.6|155508|5502
1641762000000|2022-01-09 21:00:00|156013.5|155663.5|156126.2|155771.2|156126.2|155771.2|156013.5|155663.5|5
1641765600000|2022-01-09 22:00:00|156109.7|155754.7|156313.7|156013.7|156401.4|156101.4|155910.5|155585.5|1807
1641769200000|2022-01-09 23:00:00|156315.4|156015.4|156009.7|155709.7|156342.9|156042.9|155848.5|155565.7|5979
1641772800000|2022-01-10 00:00:00|155926.5|155626.5|155877.6|155601.5|156098|155798|155779.4|155537.2|6576
1641776400000|2022-01-10 01:00:00|155881.9|155599.8|155887.7|155616.2|155929|155687.6|155788.7|155569.6|4549
1641780000000|2022-01-10 02:00:00|155887.2|155617.7|155864.9|155564.9|155906.3|155677.2|155724.6|155519.5|4835
1641783600000|2022-01-10 03:00:00|155867.1|155567.1|155926.2|155626.2|155962.5|155677.2|155859.3|155559.3|3725
1641787200000|2022-01-10 04:00:00|155929.9|155629.9|155908.8|155778.8|156009.8|155822.6|155861.1|155605.6|3840
1641790800000|2022-01-10 05:00:00|155906.5|155776.5|156081|155951|156175.4|155962.1|155843|155680.8|5364
1641794400000|2022-01-10 06:00:00|156091.6|155961.6|156223.8|156093.8|156327|156197|156066.2|155936.2|6842
1641798000000|2022-01-10 07:00:00|156222.9|156092.9|156386.7|156296.7|156390.8|156300.8|155893.4|155763.4|8247
1641801600000|2022-01-10 08:00:00|156386.9|156296.9|156341.3|156251.3|156834.3|156744.3|156263.3|156173.3|9132
1641805200000|2022-01-10 09:00:00|156339.7|156249.7|156235.1|156145.1|156494.5|156404.5|156209|156112.1|7559
1641808800000|2022-01-10 10:00:00|156230.5|156140.5|155996.6|155906.6|156275.2|156185.2|155902|155812|7664
1641812400000|2022-01-10 11:00:00|155997.6|155907.6|156159.5|156069.5|156343.8|156253.8|155932.3|155842.3|8084
1641816000000|2022-01-10 12:00:00|156162.5|156072.5|156432.8|156342.8|156540.5|156450.5|156013.4|155923.4|8393
1641819600000|2022-01-10 13:00:00|156435.5|156345.5|156825.7|156735.7|156845.7|156755.7|156250.3|156160.3|9809
1641823200000|2022-01-10 14:00:00|156824.3|156734.3|157245.3|157155.3|157454.8|157364.8|156784.5|156694.5|9914
1641826800000|2022-01-10 15:00:00|157238|157148|157057.7|156967.7|157439.5|157349.5|156999.5|156909.5|11010
1641830400000|2022-01-10 16:00:00|157058.2|156968.2|157093.9|157003.9|157347.6|157257.6|156982.9|156892.9|9641
1641834000000|2022-01-10 17:00:00|157095|157005|157150.1|157060.1|157284.1|157194.1|156967.9|156877.9|8620
1641837600000|2022-01-10 18:00:00|157152.2|157062.2|157058.4|156968.4|157171.9|157081.9|157016.2|156926.2|6621
1641841200000|2022-01-10 19:00:00|157057.7|156967.7|157026|156936|157096.5|157006.5|156966.1|156876.1|8289
1641844800000|2022-01-10 20:00:00|157009.2|156919.2|156686.9|156596.9|157057.8|156967.8|156678.6|156588.6|8167
1641848400000|2022-01-10 21:00:00|156687.3|156597.3|156968.2|156668.2|156973.7|156807.4|156687.3|156400.1|4019
1641852000000|2022-01-10 22:00:00|156975.6|156675.6|156924.1|156624.1|157010.3|156710.3|156852.4|156552.4|1611
1641855600000|2022-01-10 23:00:00|156924.5|156624.5|157005.3|156705.3|157029.6|156827.6|156878|156593.1|2734
1641859200000|2022-01-11 00:00:00|156995.4|156695.4|156807.4|156583.6|156995.4|156706|156723.3|156529.8|4281
1641862800000|2022-01-11 01:00:00|156799.3|156592.5|156877.9|156747.9|156931.2|156781.8|156737.8|156538.7|4533
1641866400000|2022-01-11 02:00:00|156879.2|156749.2|156831.9|156605|156937|156809.3|156755.3|156584.5|4954
1641870000000|2022-01-11 03:00:00|156776|156646|156847.1|156717.1|156914.2|156750.3|156722.8|156566.5|4704
1641873600000|2022-01-11 04:00:00|156842.9|156712.9|156960.5|156660.5|157044.7|156848.3|156750.2|156567.2|5328
1641877200000|2022-01-11 05:00:00|156966.3|156666.3|156903.5|156660.5|156981.1|156717.4|156806.4|156575.7|4568
1641880800000|2022-01-11 06:00:00|156923.1|156656.2|156597.4|156467.4|156923.1|156748.2|156210.4|156014.2|7909
1641884400000|2022-01-11 07:00:00|156597.9|156467.9|156305.6|156215.6|156690.2|156560.2|156279.4|156189.4|7557
1641888000000|2022-01-11 08:00:00|156304.2|156214.2|155907|155817|156351|156261|155632|155542|8472
1641891600000|2022-01-11 09:00:00|155910|155820|156024.4|155934.4|156073.6|155983.6|155676.8|155586.8|7710
1641895200000|2022-01-11 10:00:00|156021.6|155931.6|155958.3|155828.3|156182.2|156092.2|155709.5|155619.5|7625
1641898800000|2022-01-11 11:00:00|155958.9|155828.9|155988.9|155898.9|156283|156193|155873.7|155783.7|7329
1641902400000|2022-01-11 12:00:00|155988|155898|156605.9|156515.9|156746.8|156656.8|155831.4|155741.4|8498
1641906000000|2022-01-11 13:00:00|156605.5|156515.5|156501.5|156411.5|156660.6|156570.6|156206|156116|8579
1641909600000|2022-01-11 14:00:00|156502|156412|156347.3|156257.3|156579.9|156489.9|156109.8|156019.8|10760
1641913200000|2022-01-11 15:00:00|156346.7|156256.7|155555.4|155465.4|156356.1|156266.1|155540.4|155450.4|10712
1641916800000|2022-01-11 16:00:00|155554.8|155464.8|155258|155168|155565.2|155475.2|155182|155092|8729
1641920400000|2022-01-11 17:00:00|155258.5|155168.5|155654.8|155564.8|155768.6|155678.6|155253.2|155163.2|7421
1641924000000|2022-01-11 18:00:00|155661.9|155571.9|155241.7|155151.7|155693.9|155603.9|155237.4|155147.4|6555
1641927600000|2022-01-11 19:00:00|155241.2|155151.2|155243.5|155153.5|155454.7|155357.4|155237.6|155146.8|6562
1641931200000|2022-01-11 20:00:00|155244|155154|155234.4|155144.4|155332.2|155235.4|155167.4|155076.6|7881
1641934800000|2022-01-11 21:00:00|155230.3|155140.3|155372.5|155132.6|155421.2|155212.3|155201.2|155032.5|4083
1641938400000|2022-01-11 22:00:00|155425.8|155125.8|155556.4|155256.4|155637.7|155337.7|155391.4|155091.4|2187
1641942000000|2022-01-11 23:00:00|155552.3|155252.3|155350.7|155123.6|155629.7|155329.7|155297.8|155092.8|4699
1641945600000|2022-01-12 00:00:00|155389.8|155129.9|155218.7|155088.7|155389.8|155177.4|155093.7|154936.2|3867
1641949200000|2022-01-12 01:00:00|155261.1|155058.5|155295.9|155086|155384.5|155185.5|155173.8|155001.5|6809
1641952800000|2022-01-12 02:00:00|155242.4|155112.4|155115.7|155025.7|155332.9|155145.2|155081|154927.3|4174
1641956400000|2022-01-12 03:00:00|155126.7|154996.7|155071.7|154981.7|155238.5|155033.9|155038.3|154906.8|2936
1641960000000|2022-01-12 04:00:00|155072.3|154982.3|155146.7|155016.7|155166.4|155045.8|154997.6|154874.9|2460
1641963600000|2022-01-12 05:00:00|155148.4|155018.4|155072.2|154982.2|155160.6|155050|155016.4|154883.5|3139
1641967200000|2022-01-12 06:00:00|155071|154981|155236.9|155106.9|155256.2|155158.8|154949.4|154859.4|5031
1641970800000|2022-01-12 07:00:00|155235.7|155105.7|155586.3|155496.3|155600.5|155510.5|155109.1|155015|7314
1641974400000|2022-01-12 08:00:00|155597.3|155507.3|154698.3|154608.3|155597.3|155507.3|154611.2|154521.2|8347
1641978000000|2022-01-12 09:00:00|154700.4|154610.4|154889.7|154799.7|154891.4|154801.4|154689.6|154599.6|6603
1641981600000|2022-01-12 10:00:00|154889.2|154799.2|154888.2|154798.2|154975.7|154885.7|154798.9|154708.9|6268
1641985200000|2022-01-12 11:00:00|154889|154799|154953.5|154863.5|154987.4|154897.4|154750.2|154660.2|5361
1641988800000|2022-01-12 12:00:00|154953.8|154863.8|154685|154595|155012.9|154922.9|154659.9|154569.9|7439
1641992400000|2022-01-12 13:00:00|154685.6|154595.6|153875|153785|154710.3|154620.3|153596.9|153466.9|9974
1641996000000|2022-01-12 14:00:00|153871.2|153781.2|153859.8|153769.8|154169|154079|153692.4|153602.4|10619
1641999600000|2022-01-12 15:00:00|153864.6|153774.6|153750.7|153660.7|154038.3|153948.3|153680.5|153590.5|11077
1642003200000|2022-01-12 16:00:00|153744|153654|153409.8|153319.8|153788.4|153698.4|153315.2|153225.2|9367
1642006800000|2022-01-12 17:00:00|153408|153318|153066|152976|153538.8|153448.8|152988.1|152898.1|8339
1642010400000|2022-01-12 18:00:00|153065.7|152975.7|153294.3|153164.3|153311.2|153211.7|153010.6|152920.6|6803
1642014000000|2022-01-12 19:00:00|153297.2|153167.2|153062|152972|153330.3|153230.7|153007.1|152917.1|6255
1642017600000|2022-01-12 20:00:00|153046|152956|153035.3|152945.3|153171.2|153073.3|152979.4|152889.4|7245
1642021200000|2022-01-12 21:00:00|153029.5|152939.5|153192|152942.4|153248.8|153040.2|152983.9|152876.8|3869
1642024800000|2022-01-12 22:00:00|153232.5|152932.5|153352.4|153052.4|153427.7|153127.7|153222.3|152922.3|1999
1642028400000|2022-01-12 23:00:00|153349.9|153049.9|153325.8|153025.8|153417|153117|153218.3|152918.3|7649
1642032000000|2022-01-13 00:00:00|153327.3|153027.3|153267.2|153045.7|153407.6|153146.9|153103.5|152916.7|4009
1642035600000|2022-01-13 01:00:00|153262|153048.9|153300.7|153170.7|153341.4|153171.8|153142.3|152953.5|3858
1642039200000|2022-01-13 02:00:00|153340.2|153139.3|153391.4|153183.9|153459.8|153325.2|153280.7|153099.3|3418
1642042800000|2022-01-13 03:00:00|153385.4|153175.9|153338.7|153104.9|153482.4|153251.6|153267.7|153078|4192
1642046400000|2022-01-13 04:00:00|153330.1|153105.7|153222.7|153092.7|153396|153157.4|153163.8|153028|4118
1642050000000|2022-01-13 05:00:00|153221.4|153091.4|153187.3|153097.3|153378|153219.8|153149.5|153031.1|3955
1642053600000|2022-01-13 06:00:00|153190|153100|153448.6|153318.6|153483.9|153344.6|153173.6|153043.6|6367
1642057200000|2022-01-13 07:00:00|153449.2|153319.2|153428.8|153338.8|153500.5|153410.5|153181.5|153091.5|7430
1642060800000|2022-01-13 08:00:00|153409|153319|153072.8|152982.8|153426.7|153336.7|152674.5|152584.5|8520
1642064400000|2022-01-13 09:00:00|153074|152984|152829.8|152739.8|153308.2|153218.2|152702.9|152612.9|7725
1642068000000|2022-01-13 10:00:00|152829.7|152739.7|153150.2|153060.2|153287.7|153187.3|152826.2|152736.2|7019
1642071600000|2022-01-13 11:00:00|153152.9|153062.9|153601.8|153511.8|153718.6|153623.5|153058.8|152968.8|7425
1642075200000|2022-01-13 12:00:00|153601.5|153511.5|154117.1|154027.1|154160|154070|153595.4|153505.4|7959
1642078800000|2022-01-13 13:00:00|154116|154026|153264.3|153174.3|154121.8|154031.8|153252|153162|9067
1642082400000|2022-01-13 14:00:00|153262.4|153172.4|153880.1|153790.1|153925.3|153835.3|153222.6|153132.6|9694
1642086000000|2022-01-13 15:00:00|153880.6|153790.6|153998.6|153908.6|154483.9|154393.9|153798.8|153708.8|10656
1642089600000|2022-01-13 16:00:00|153996.3|153906.3|153879.7|153789.7|154169.5|154079.5|153766.3|153676.3|8859
1642093200000|2022-01-13 17:00:00|153875.3|153785.3|153986.7|153896.7|154386.1|154296.1|153833.8|153743.8|8588
1642096800000|2022-01-13 18:00:00|153988.5|153898.5|153834.4|153744.4|154054.8|153954.6|153794.3|153704.3|6332
1642100400000|2022-01-13 19:00:00|153830.9|153740.9|153876.4|153786.4|153905.6|153798|153618.4|153528.4|6473
1642104000000|2022-01-13 20:00:00|153855.4|153765.4|154123.6|153993.6|154211.1|154101.6|153785.1|153671|7395
1642107600000|2022-01-13 21:00:00|154146.1|154016.1|154173.2|153922.6|154209.1|154041.1|154054|153857.6|3391
1642111200000|2022-01-13 22:00:00|154225.8|153925.8|154388.7|154088.7|154459.1|154159.1|154182.1|153882.1|1994
1642114800000|2022-01-13 23:00:00|154389.2|154089.2|154208.5|154078.5|154444.8|154174.5|154170.1|153969.3|3502
1642118400000|2022-01-14 00:00:00|154208.6|154078.6|154233.4|154103.4|154317.8|154141.3|154183.6|153993.4|3591
1642122000000|2022-01-14 01:00:00|154237.5|154107.5|154506.5|154376.5|154570.5|154394.2|154217.3|154030.4|5320
1642125600000|2022-01-14 02:00:00|154506.8|154376.8|154464.2|154240.9|154612.1|154431.6|154391.2|154187|4622
1642129200000|2022-01-14 03:00:00|154419.1|154289.1|154418.7|154118.7|154516.3|154300.4|154274.9|154081.7|6704
1642132800000|2022-01-14 04:00:00|154418.2|154118.2|154114.7|153984.7|154438.1|154165.4|154074.3|153857.5|8105
1642136400000|2022-01-14 05:00:00|154106.6|153976.6|153643.4|153351.9|154211.2|154018|153531.1|153297.1|6009
1642140000000|2022-01-14 06:00:00|153596.9|153393.5|153661.5|153531.5|153765.1|153582.5|153551.5|153339|5957
1642143600000|2022-01-14 07:00:00|153663.9|153533.9|153646.7|153556.7|153920.2|153803.4|153608.8|153505.5|7284
1642147200000|2022-01-14 08:00:00|153644.7|153554.7|153107.5|153017.5|153678.9|153588.9|152735.3|152645.3|8693
1642150800000|2022-01-14 09:00:00|153107.8|153017.8|153279.9|153189.9|153422.1|153321.2|153036.7|152946.7|7609
1642154400000|2022-01-14 10:00:00|153279.6|153189.6|153300.5|153210.5|153437.4|153347.4|153202.9|153112.9|7370
1642158000000|2022-01-14 11:00:00|153301.1|153211.1|153297.2|153207.2|153445|153355|153073|152983|7110
1642161600000|2022-01-14 12:00:00|153298|153208|153779.9|153689.9|153784.2|153694.2|153264|153174|8300
1642165200000|2022-01-14 13:00:00|153780.9|153690.9|153858.2|153768.2|153974.5|153884.5|153463.8|153357|10558
1642168800000|2022-01-14 14:00:00|153855.3|153765.3|153335.2|153205.2|153899.5|153809.5|153306.4|153176.4|11362
1642172400000|2022-01-14 15:00:00|153336.6|153206.6|153637.7|153547.7|153765.2|153675.2|153294.5|153171.7|11499
1642176000000|2022-01-14 16:00:00|153638.3|153548.3|153906|153816|154023.8|153933.8|153560.3|153470.3|9648
1642179600000|2022-01-14 17:00:00|153908.2|153818.2|154337.5|154247.5|154412|154322|153902.4|153812.4|8028
1642183200000|2022-01-14 18:00:00|154339.1|154249.1|154079.7|153989.7|154410.6|154320.6|154020.1|153908.5|7362
1642186800000|2022-01-14 19:00:00|154079.8|153989.8|153858.4|153768.4|154181.1|154071|153822.3|153712.5|7167
1642190400000|2022-01-14 20:00:00|153934.1|153844.1|153874.6|153744.6|154148.6|154058.6|153809.7|153633.4|6464
1642194000000|2022-01-14 21:00:00|153877.4|153747.4|153886.8|153586.8|153911.2|153781.2|153761.7|153504.3|4313
1642366800000|2022-01-16 21:00:00|154072.7|153722.7|154209.2|153854.2|154209.2|153854.2|154072.7|153722.7|2
1642370400000|2022-01-16 22:00:00|154184.2|153879.2|153618.3|153318.3|154184.2|153879.2|153534.9|153234.9|1281
1642374000000|2022-01-16 23:00:00|153606.2|153306.2|153706.5|153406.5|153716.7|153416.7|153525.7|153225.7|2186
1642377600000|2022-01-17 00:00:00|153703|153403|154068.8|153768.8|154123.2|153905.4|153687.5|153387.5|5034
1642381200000|2022-01-17 01:00:00|154072|153772|154328.5|154028.5|154353.6|154053.6|154070.8|153770.8|5408
1642384800000|2022-01-17 02:00:00|154321.7|154021.7|154202.4|153927.9|154382.8|154082.8|154129|153865.7|4705
1642388400000|2022-01-17 03:00:00|154207.8|153922.8|154119.5|153989.5|154259.5|154046|154106.8|153897.3|4149
1642392000000|2022-01-17 04:00:00|154117.2|153987.2|154172.5|153932.4|154229.2|154045.3|154086.4|153905|3652
1642395600000|2022-01-17 05:00:00|154177.1|153934.9|154400|154135.8|154455.3|154237.6|154109|153903.3|4234
1642399200000|2022-01-17 06:00:00|154409.1|154126.4|154337.6|154123.6|154483.6|154302.9|154197.4|154056.1|5273
1642402800000|2022-01-17 07:00:00|154331.7|154126.7|153689.1|153599.1|154331.7|154169.7|153677.1|153575.8|7648
1642406400000|2022-01-17 08:00:00|153688.1|153598.1|154160.3|154070.3|154273.7|154183.7|153672|153582|7962
1642410000000|2022-01-17 09:00:00|154162.2|154072.2|154061.8|153971.8|154330.8|154240.8|153987.4|153897.4|6437
1642413600000|2022-01-17 10:00:00|154063.8|153973.8|153869.5|153779.5|154097.2|154007.2|153864.5|153774.5|5689
1642417200000|2022-01-17 11:00:00|153869.8|153779.8|153964.7|153874.7|154140.1|154050.1|153785.6|153695.6|6521
1642420800000|2022-01-17 12:00:00|153964.8|153874.8|154410.5|154320.5|154434.6|154344.6|153856.7|153766.7|7357
1642424400000|2022-01-17 13:00:00|154409.7|154319.7|154362.9|154272.9|154595.9|154505.9|154315.6|154225.6|8002
1642428000000|2022-01-17 14:00:00|154360.8|154270.8|154203.6|154113.6|154498.9|154408.9|154164.8|154074.8|8116
1642431600000|2022-01-17 15:00:00|154205.3|154115.3|153966.8|153876.8|154398.1|154308.1|153954.3|153864.3|8932
1642435200000|2022-01-17 16:00:00|153978.7|153888.7|153997.5|153907.5|154036.2|153946.2|153854.6|153764.6|7748
1642438800000|2022-01-17 17:00:00|153993.2|153903.2|153906.9|153816.9|154002.9|153912.9|153869.1|153764.7|4448
1642442400000|2022-01-17 18:00:00|153905.9|153815.9|153944.9|153814.9|154006.3|153846.5|153905.9|153777.2|5640
1642446000000|2022-01-17 19:00:00|153943.2|153813.2|153959.3|153829.3|153993|153853.7|153902.2|153758|4837
1642449600000|2022-01-17 20:00:00|153959.9|153829.9|153860.2|153730.2|154008.4|153843.5|153832.9|153666.6|5949
1642453200000|2022-01-17 21:00:00|153860.3|153730.3|153912.2|153782.2|154008.8|153784|153813.2|153647.6|4177
1642456800000|2022-01-17 22:00:00|153921.7|153791.7|154079.6|153779.6|154231.7|153931.7|153891.4|153680.7|3048
1642460400000|2022-01-17 23:00:00|154080.9|153780.9|154114|153814|154195.1|153895.1|153911.9|153611.9|2900
1642464000000|2022-01-18 00:00:00|154170.7|153870.7|153963.5|153663.5|154273.1|153973.1|153938|153641.1|7765
1642467600000|2022-01-18 01:00:00|153958.1|153658.1|153843.8|153543.8|154006.6|153734|153757.3|153529.5|5604
1642471200000|2022-01-18 02:00:00|153834.1|153569.5|153837.7|153556.2|153942.8|153729.6|153733.1|153500.3|7060
1642474800000|2022-01-18 03:00:00|153837.2|153556|154432.3|154143.9|154534.3|154234.3|153727.1|153507.6|6562
1642478400000|2022-01-18 04:00:00|154432.2|154140.9|154434.8|154134.8|154519|154293.4|154359.8|154074|6365
1642482000000|2022-01-18 05:00:00|154435.9|154135.9|154489.6|154359.6|154566.4|154426.4|154364.5|154064.5|5345
1642485600000|2022-01-18 06:00:00|154491.2|154361.2|154444.3|154314.3|154555.8|154396.2|154304.1|154111.1|6848
1642489200000|2022-01-18 07:00:00|154444.9|154314.9|154586.9|154496.9|154832.1|154721.6|154372|154270.4|7810
1642492800000|2022-01-18 08:00:00|154589.2|154499.2|154536.6|154446.6|154691|154601|154412.1|154322.1|9758
1642496400000|2022-01-18 09:00:00|154532.9|154442.9|154784.3|154694.3|155257.7|155167.7|154482.8|154392.8|8815
1642500000000|2022-01-18 10:00:00|154779.5|154689.5|154710.9|154620.9|154885.5|154795.5|154544.4|154454.4|7685
1642503600000|2022-01-18 11:00:00|154710.3|154620.3|154484.6|154394.6|154799.8|154709.8|154300.7|154210.7|7468
1642507200000|2022-01-18 12:00:00|154480.8|154390.8|154283.2|154193.2|154480.8|154390.8|154185.4|154095.4|8509
1642510800000|2022-01-18 13:00:00|154283.3|154193.3|154122.9|154032.9|154570.9|154480.9|154073.3|153983.3|8801
1642514400000|2022-01-18 14:00:00|154123.5|154033.5|154196.6|154106.6|154548.9|154458.9|154117.6|154027.6|10075
1642518000000|2022-01-18 15:00:00|154194.4|154104.4|154857.6|154767.6|154921.3|154831.3|154194.4|154104.4|10237
1642521600000|2022-01-18 16:00:00|154866.2|154776.2|154797.7|154707.7|155098.4|155008.4|154771.6|154681.6|9441
1642525200000|2022-01-18 17:00:00|154798.2|154708.2|155266|155176|155503.7|155413.7|154775.1|154685.1|8976
1642528800000|2022-01-18 18:00:00|155262.1|155172.1|155289.8|155199.8|155772.6|155682.6|155260|155170|7451
1642532400000|2022-01-18 19:00:00|155289.4|155199.4|155168.4|155078.4|155290.7|155200.7|155028.5|154938.5|6265
1642536000000|2022-01-18 20:00:00|155204.9|155114.9|155218.3|155088.3|155544.9|155454.9|155164.7|155074.7|7729
1642539600000|2022-01-18 21:00:00|155222.7|155092.7|155386.8|155086.8|155406.7|155269.2|155160|154974.5|3900
1642543200000|2022-01-18 22:00:00|155397.8|155097.8|155358.4|155058.4|155461.5|155161.5|155297.3|154997.3|1982
1642546800000|2022-01-18 23:00:00|155364.4|155064.4|155338.6|155038.6|155597.8|155297.8|155261.9|154961.9|3482
1642550400000|2022-01-19 00:00:00|155325.5|155025.5|155400.9|155100.9|155421|155121|155200.4|154957.9|5125
1642554000000|2022-01-19 01:00:00|155411|155111|155249.1|154949.1|155434|155134|155076|154868.1|6680
1642557600000|2022-01-19 02:00:00|155247.8|154947.8|155232.8|154932.8|155275|155034.2|154922.2|154707|5922
1642561200000|2022-01-19 03:00:00|155233.2|154933.2|155291.2|155000.7|155446.5|155146.5|155178.9|154878.9|6378
1642564800000|2022-01-19 04:00:00|155290.9|155002.1|155411.5|155145.2|155460.8|155219.1|155214.9|154987|7241
1642568400000|2022-01-19 05:00:00|155409.4|155147.1|155322.5|155086.5|155504.3|155297.7|155279.7|155069.5|5359
1642572000000|2022-01-19 06:00:00|155303.6|155088.6|155047.3|154917.3|155328.6|155116.4|154982.9|154773.8|6124
1642575600000|2022-01-19 07:00:00|155070.2|154940.2|155109.8|154893.1|155310.5|155220.5|154925.6|154835.6|8370
1642579200000|2022-01-19 08:00:00|155107.6|154895.7|154401.2|154311.2|155199.4|155044.4|154308.6|154218.6|9835
1642582800000|2022-01-19 09:00:00|154400.5|154310.5|153859|153769|154426.1|154336.1|153844.7|153754.7|9080
1642586400000|2022-01-19 10:00:00|153855.6|153765.6|153808.7|153718.7|154116|154026|153765.8|153675.8|8490
1642590000000|2022-01-19 11:00:00|153807.4|153717.4|153722.3|153592.3|153851.3|153761.3|153462.5|153372.5|8483
1642593600000|2022-01-19 12:00:00|153716.7|153586.7|153487.5|153397.5|153745.7|153655.7|153366.2|153276.2|8965
1642597200000|2022-01-19 13:00:00|153488.7|153398.7|153473.1|153383.1|153567.3|153477.3|153053.8|152963.8|10419
1642600800000|2022-01-19 14:00:00|153470.9|153380.9|153422.7|153332.7|153761.2|153671.2|153358.2|153268.2|10569
1642604400000|2022-01-19 15:00:00|153411.4|153321.4|153134|153044|153493.5|153403.5|153001.8|152911.8|11430
1642608000000|2022-01-19 16:00:00|153132.1|153042.1|153048.5|152958.5|153138.7|153048.7|152805|152715|9892
1642611600000|2022-01-19 17:00:00|153045.2|152955.2|153216.7|153126.7|153410.8|153320.8|152982.2|152892.2|7968
1642615200000|2022-01-19 18:00:00|153216.4|153126.4|153037.5|152947.5|153259.8|153169.8|152898.3|152808.3|6935
1642618800000|2022-01-19 19:00:00|153035.2|152945.2|153027.4|152937.4|153138.8|153048.8|152865.9|152775.9|6819
1642622400000|2022-01-19 20:00:00|153031.4|152941.4|153129.1|153039.1|153194.2|153104.2|152942.1|152848.7|7278
1642626000000|2022-01-19 21:00:00|153140.9|153050.9|153449.5|153149.5|153552|153326.6|153127.2|153037.2|3324
1642629600000|2022-01-19 22:00:00|153395.3|153095.3|153468.9|153168.9|153635.1|153335.1|153211.3|152911.3|2904
1642633200000|2022-01-19 23:00:00|153468.1|153168.1|153425.4|153125.4|153556.8|153256.8|153349.7|153049.7|2013
1642636800000|2022-01-20 00:00:00|153462.1|153162.1|153435.1|153135.1|153589.5|153352.1|153314|153014|8383
1642640400000|2022-01-20 01:00:00|153432.9|153132.9|153106|152806|153586.9|153305.1|153064.8|152784.5|5781
1642644000000|2022-01-20 02:00:00|153108.1|152808.1|153186.2|152886.2|153289|152989|153097.6|152799.4|6800
1642647600000|2022-01-20 03:00:00|153182.8|152882.8|153213.2|152913.2|153267.7|152967.7|153100.8|152800.8|5546
1642651200000|2022-01-20 04:00:00|153215.8|152915.8|153192.6|152922.7|153229.5|153025.5|153109.4|152889.3|4032
1642654800000|2022-01-20 05:00:00|153194.1|152924.2|153185.6|153055.6|153334.8|153108.7|153100.6|152894.7|5994
1642658400000|2022-01-20 06:00:00|153185|153055|153415.9|153285.9|153477.7|153285.9|153166.3|152987.3|5837
1642662000000|2022-01-20 07:00:00|153408.3|153278.3|152901.4|152811.4|153507.5|153417.5|152665.4|152575.4|9279
1642665600000|2022-01-20 08:00:00|152903.6|152813.6|152609|152519|152946.2|152856.2|152425.9|152335.9|9872
1642669200000|2022-01-20 09:00:00|152608.8|152518.8|152758.9|152668.9|152865.8|152775.8|152520|152430|8450
1642672800000|2022-01-20 10:00:00|152761.5|152671.5|152185.1|152095.1|152768.4|152678.4|152003.2|151913.2|8480
1642676400000|2022-01-20 11:00:00|152186.5|152096.5|151932.6|151842.6|152324.7|152234.7|151714.6|151624.6|9148
1642680000000|2022-01-20 12:00:00|151932.5|151842.5|152137.1|152047.1|152281.9|152191.9|151831.8|151741.8|8620
1642683600000|2022-01-20 13:00:00|152137|152047|151570.5|151480.5|152262.7|152172.7|151308.2|151218.2|10435
1642687200000|2022-01-20 14:00:00|151569.2|151479.2|151457.1|151367.1|151684.2|151594.2|151190.8|151100.8|10153
1642690800000|2022-01-20 15:00:00|151460.8|151370.8|151139.2|151049.2|151819.2|151729.2|151109.3|151019.3|10744
1642694400000|2022-01-20 16:00:00|151134.7|151044.7|151152.6|151062.6|151342.4|151252.4|151080|150990|9059
1642698000000|2022-01-20 17:00:00|151155.9|151065.9|151662.4|151572.4|151671.7|151581.7|151036.2|150946.2|7632
1642701600000|2022-01-20 18:00:00|151661.9|151571.9|151737.5|151647.5|151887.8|151797.8|151541.6|151451.6|7299
1642705200000|2022-01-20 19:00:00|151729.9|151639.9|151817.8|151727.8|152032.8|151942.8|151701.8|151609.7|7659
1642708800000|2022-01-20 20:00:00|151832|151742|152234.6|152144.6|152334|152244|151778.2|151688.2|9277
1642712400000|2022-01-20 21:00:00|152227|152137|152225.4|152095.4|152478.9|152370.8|152181.3|152038.8|5709
1642716000000|2022-01-20 22:00:00|152241.3|151941.3|152408|152108|152528.4|152228.4|152181.5|151881.5|1807
1642719600000|2022-01-20 23:00:00|152425.1|152125.1|152518.3|152218.3|152568.4|152272.9|152380.8|152080.8|3203
1642723200000|2022-01-21 00:00:00|152524.8|152224.8|152715.9|152415.9|152831.9|152531.9|152470|152186|5677
1642726800000|2022-01-21 01:00:00|152732.2|152432.2|152747|152447|152962.9|152662.9|152616.9|152316.9|7699
1642730400000|2022-01-21 02:00:00|152734.7|152434.7|152511|152291.9|152876|152576|152511|152262.7|8662
1642734000000|2022-01-21 03:00:00|152509.4|152292|152731.3|152431.3|152768.7|152512.9|152459.2|152255.2|4947
1642737600000|2022-01-21 04:00:00|152715.8|152415.8|152665.3|152442.5|152763.7|152548.8|152610.7|152384.7|6000
1642741200000|2022-01-21 05:00:00|152661.7|152444.5|152255.8|152038.3|152745.8|152554.5|152192.8|151916.9|6207
1642744800000|2022-01-21 06:00:00|152261.8|152039.3|152295.7|152165.7|152486.8|152331.9|152161.2|151962.4|5784
1642748400000|2022-01-21 07:00:00|152284.6|152154.6|151695.9|151605.9|152448.7|152348.8|151508.7|151404.9|9695
1642752000000|2022-01-21 08:00:00|151705.6|151615.6|151513.3|151423.3|151885.8|151795.8|151498|151408|10418
1642755600000|2022-01-21 09:00:00|151517.8|151427.8|151600.8|151510.8|151725.1|151635.1|151241.9|151151.9|9388
1642759200000|2022-01-21 10:00:00|151602.4|151512.4|151138.4|151048.4|151776.5|151686.5|151117.7|151027.7|9147
1642762800000|2022-01-21 11:00:00|151140.1|151050.1|151432.4|151342.4|151527.8|151437.8|151138.3|151048.3|9297
1642766400000|2022-01-21 12:00:00|151432.2|151342.2|151216.1|151126.1|151692.7|151602.7|151214.1|151124.1|9201
1642770000000|2022-01-21 13:00:00|151232.4|151142.4|151128.2|151038.2|151325.8|151235.8|151064.1|150974.1|10138
1642773600000|2022-01-21 14:00:00|151133.3|151043.3|151387.5|151297.5|151567.2|151477.2|151097|151007|9221
1642777200000|2022-01-21 15:00:00|151388|151298|151161.7|151071.7|151807.5|151717.5|151103.4|151013.4|9377
1642780800000|2022-01-21 16:00:00|151145.6|151055.6|150809.8|150719.8|151280.9|151190.9|150702.7|150612.7|8350
1642784400000|2022-01-21 17:00:00|150809.2|150719.2|150803.9|150713.9|150932.3|150842.3|150728.6|150638.6|7329
1642788000000|2022-01-21 18:00:00|150805.6|150715.6|150991.5|150901.5|151075.3|150985.3|150730.3|150640.3|8666
1642791600000|2022-01-21 19:00:00|150993.3|150903.3|151117.9|151027.9|151132.2|151042.2|150944.8|150854.8|8367
1642795200000|2022-01-21 20:00:00|151117.8|151027.8|151183.8|151093.8|151315|151225|151004.6|150914.6|7857
1642798800000|2022-01-21 21:00:00|151184.1|151094.1|151237.7|150937.7|151324|151117.4|150876|150576|2160
1642971600000|2022-01-23 21:00:00|151271.6|150916.6|151174.2|150819.2|151479.5|151124.5|151174.2|150819.2|63
1642975200000|2022-01-23 22:00:00|151174.1|150819.1|151209.6|150909.6|151276.7|150976.7|151045.5|150745.5|1336
1642978800000|2022-01-23 23:00:00|151210.5|150910.5|151083.2|150783.2|151315.5|151015.5|150982.6|150682.6|4816
1642982400000|2022-01-24 00:00:00|151089.4|150789.4|151121|150892.7|151165.2|150981.8|150914.8|150691|5710
1642986000000|2022-01-24 01:00:00|151118.3|150896.4|151085.7|150955.7|151209.7|150995|150972.6|150830|4997
1642989600000|2022-01-24 02:00:00|151085.8|150955.8|151011.9|150744.1|151160.7|150985.2|150945.5|150701.9|4031
1642993200000|2022-01-24 03:00:00|150996.2|150751.2|151002.6|150764.5|151083.3|150844.9|150913.6|150705.2|2741
1642996800000|2022-01-24 04:00:00|151000.5|150769.7|151113.4|150899.4|151152.8|150954.6|150940.5|150724.8|6678
1643000400000|2022-01-24 05:00:00|151059.7|150929.7|151063.7|150933.7|151162.1|150956.5|151015.9|150833|4194
1643004000000|2022-01-24 06:00:00|151061|150931|151247.9|151117.9|151300.4|151191.9|151055.7|150889.1|5287
1643007600000|2022-01-24 07:00:00|151248.3|151118.3|151054.7|150964.7|151511.6|151391.8|151039.1|150949.1|7371
1643011200000|2022-01-24 08:00:00|151054.3|150964.3|151913.2|151823.2|152035.9|151945.9|151019.7|150929.7|9331
1643014800000|2022-01-24 09:00:00|151913.4|151823.4|151935.3|151845.3|152188.4|152098.4|151755.9|151665.9|10151
1643018400000|2022-01-24 10:00:00|151938.1|151848.1|152770.6|152680.6|152936.8|152846.8|151932.1|151842.1|9419
1643022000000|2022-01-24 11:00:00|152770.4|152680.4|152621.7|152531.7|152889.5|152799.5|152425.1|152335.1|8901
1643025600000|2022-01-24 12:00:00|152621.3|152531.3|152714|152624|152885.4|152795.4|152392.7|152302.7|9883
1643029200000|2022-01-24 13:00:00|152712.8|152622.8|152839|152749|152941.4|152851.4|152480.8|152390.8|10624
1643032800000|2022-01-24 14:00:00|152840.4|152750.4|152894.6|152804.6|152952.1|152862.1|152537.1|152447.1|10925
1643036400000|2022-01-24 15:00:00|152893.6|152803.6|152999.1|152909.1|153422.7|153332.7|152608|152518|11501
1643040000000|2022-01-24 16:00:00|152996.8|152906.8|153570.3|153480.3|153790.5|153700.5|152994.3|152904.3|11635
1643043600000|2022-01-24 17:00:00|153573.2|153483.2|153671|153581|154007.2|153917.2|153451.2|153361.2|10566
1643047200000|2022-01-24 18:00:00|153673|153583|153245.4|153155.4|153777.3|153687.3|153110.5|153020.5|10016
1643050800000|2022-01-24 19:00:00|153244.3|153154.3|153176.2|153086.2|153302.2|153212.2|152997.5|152907.5|10907
1643054400000|2022-01-24 20:00:00|153198.6|153108.6|152801.6|152711.6|153319|153225.8|152717.6|152617.5|10657
1643058000000|2022-01-24 21:00:00|152809.7|152719.7|152774.2|152479.4|152920.4|152763.6|152609.2|152391|5079
1643061600000|2022-01-24 22:00:00|152775.1|152475.1|152677.9|152377.9|152902.9|152602.9|152630.4|152330.4|2466
1643065200000|2022-01-24 23:00:00|152679.3|152379.3|152779.8|152479.8|152806.8|152506.8|152497.1|152197.1|3109
1643068800000|2022-01-25 00:00:00|152794.4|152494.4|152780.3|152480.3|152809.6|152509.6|152522.6|152222.6|6232
1643072400000|2022-01-25 01:00:00|152783.3|152483.3|152857.1|152639|153052.3|152752.3|152629.3|152329.3|9425
1643076000000|2022-01-25 02:00:00|152851.9|152633.8|153172.7|152872.7|153360.4|153060.4|152711.2|152494.4|7996
1643079600000|2022-01-25 03:00:00|153176.6|152876.6|153115.1|152815.1|153451.5|153151.5|153055.1|152758.6|9006
1643083200000|2022-01-25 04:00:00|153125|152825.3|153219.1|152919.1|153245.7|153029.9|153009.2|152709.2|7532
1643086800000|2022-01-25 05:00:00|153232|152932|153154.4|152931.6|153329.1|153068.4|153021.3|152721.3|7311
1643090400000|2022-01-25 06:00:00|153167.8|152924|152989.6|152703.9|153360|153179.5|152919|152674.5|7157
1643094000000|2022-01-25 07:00:00|152998.4|152698.4|153060.1|152930.1|153766.1|153611.2|152864.8|152698.3|9945
1643097600000|2022-01-25 08:00:00|153071.7|152941.7|153221.9|153131.9|153386.3|153296.3|152917.4|152827.4|10842
1643101200000|2022-01-25 09:00:00|153221.8|153131.8|153092.9|153002.9|153358.6|153268.6|152759|152669|9588
1643104800000|2022-01-25 10:00:00|153088.3|152998.3|153529.7|153439.7|153691.6|153601.6|152893.8|152803.8|9029
1643108400000|2022-01-25 11:00:00|153529.5|153439.5|153168|153078|153596.5|153506.5|153105.8|153015.8|9729
1643112000000|2022-01-25 12:00:00|153164.7|153074.7|153236.2|153146.2|153438.4|153348.4|153013.3|152923.3|10121
1643115600000|2022-01-25 13:00:00|153237|153147|153121|153031|153332.9|153242.9|153090.3|153000.3|9904
1643119200000|2022-01-25 14:00:00|153120.7|153030.7|153319.9|153189.9|153467.8|153377.8|152858.4|152768.4|10175
1643122800000|2022-01-25 15:00:00|153321.7|153191.7|152629.3|152539.3|153332.3|153232|152345.2|152255.2|12639
1643126400000|2022-01-25 16:00:00|152629.2|152539.2|152867.8|152777.8|153014.7|152924.7|152464.8|152374.8|11160
1643130000000|2022-01-25 17:00:00|152868.4|152778.4|152931.3|152841.3|153146.4|153040|152764.4|152669|9930
1643133600000|2022-01-25 18:00:00|152929.4|152839.4|152489.3|152399.3|152995.4|152905.4|152385.2|152295.2|9780
1643137200000|2022-01-25 19:00:00|152489|152399|152280.7|152190.7|152506.1|152416.1|152157.1|152067.1|7313
1643140800000|2022-01-25 20:00:00|152325.5|152235.5|152485.6|152395.6|152569.6|152449|152287.2|152197.2|8284
1643144400000|2022-01-25 21:00:00|152485|152395|152518.1|152218.1|152658.7|152496|152452.3|152208.7|4720
1643148000000|2022-01-25 22:00:00|152470.4|152170.4|152710.1|152410.1|152799.8|152499.8|152343.6|152043.6|1637
1643151600000|2022-01-25 23:00:00|152730.4|152433.6|152682.6|152440.3|152782.6|152528.4|152587.2|152366.4|2975
1643155200000|2022-01-26 00:00:00|152722.6|152425|152699.3|152409.8|152725.3|152459|152575.3|152336.3|4432
1643158800000|2022-01-26 01:00:00|152665|152406.6|152477.9|152186.8|152706.9|152492.6|152429|152138.8|5222
1643162400000|2022-01-26 02:00:00|152479.4|152186.4|152529.6|152229.6|152566.5|152276.1|152445|152145|7729
1643166000000|2022-01-26 03:00:00|152507.4|152207.4|152543.1|152243.1|152641.4|152341.4|152462.4|152162.4|5962
1643169600000|2022-01-26 04:00:00|152533.6|152233.6|152304.4|152068.5|152585.2|152285.2|152236.2|152006.3|5657
1643173200000|2022-01-26 05:00:00|152302.7|152069.5|152400|152270|152481.7|152335.9|152251.4|152040.7|4345
1643176800000|2022-01-26 06:00:00|152439.9|152229|152540.7|152410.7|152553.4|152423.4|152278.7|152148.7|6447
1643180400000|2022-01-26 07:00:00|152544.3|152414.3|152467.9|152377.9|152825.2|152695.2|152414.3|152324.3|7066
1643184000000|2022-01-26 08:00:00|152466.8|152376.8|151870.8|151780.8|152466.8|152376.8|151496.4|151406.4|9862
1643187600000|2022-01-26 09:00:00|151871|151781|151640.2|151550.2|151966.8|151876.8|151356.4|151266.4|8623
1643191200000|2022-01-26 10:00:00|151631.2|151541.2|151689.4|151599.4|151776.3|151686.3|151424|151334|7637
1643194800000|2022-01-26 11:00:00|151689.6|151599.6|151421.3|151291.3|152034|151944|151361.4|151250.6|8682
1643198400000|2022-01-26 12:00:00|151430.2|151300.2|151543|151453|151760.6|151670.6|151326.2|151236.2|8537
1643202000000|2022-01-26 13:00:00|151539.1|151449.1|151683.2|151593.2|151711.1|151621.1|151256.9|151166.9|9816
1643205600000|2022-01-26 14:00:00|151683.8|151593.8|151951.2|151861.2|152037.5|151947.5|151600.9|151510.9|9869
1643209200000|2022-01-26 15:00:00|151945.2|151855.2|152239.2|152149.2|152248.5|152158.5|151875.1|151785.1|11317
1643212800000|2022-01-26 16:00:00|152237.5|152147.5|152035.2|151945.2|152417.7|152327.7|151982.3|151892.3|10033
1643216400000|2022-01-26 17:00:00|152027.6|151937.6|151853|151723|152085|151995|151793.8|151703.8|7153
1643220000000|2022-01-26 18:00:00|151854.6|151724.6|152111.4|151769.4|152142.1|151822.1|151528.6|151438.6|6942
1643223600000|2022-01-26 19:00:00|152103.7|151761.7|153055.4|152776.8|153628.7|153453|151408.7|151172.3|11177
1643227200000|2022-01-26 20:00:00|153049.6|152797.5|153561.3|153431.3|153739.1|153606.7|153039.9|152794.5|10701
1643230800000|2022-01-26 21:00:00|153551|153421|153503.5|153292|153647.3|153452.3|153382.5|153215.8|4927
1643234400000|2022-01-26 22:00:00|153493.7|153283.1|153383.5|153041.5|153558.8|153330.6|153064|152722|1958
1643238000000|2022-01-26 23:00:00|153387.1|153045.1|153412.2|153070.2|153542|153200|153088|152843.1|3750
1643241600000|2022-01-27 00:00:00|153433.4|153091.4|153699.3|153418.6|153783.6|153505.7|153246.8|152908|8235
1643245200000|2022-01-27 01:00:00|153702.7|153412.3|153912.5|153629.2|154050.4|153806.6|153649.2|153382.2|6537
1643248800000|2022-01-27 02:00:00|153912|153629.3|154068.5|153840.6|154120.6|153933.5|153901|153604.6|7809
1643252400000|2022-01-27 03:00:00|154072.9|153840.8|154211.3|153996.1|154250.4|154077.8|153990.9|153815.7|4882
1643256000000|2022-01-27 04:00:00|154208.1|153999.7|154312.6|154033|154474.4|154342|154155.3|153948.5|5396
1643259600000|2022-01-27 05:00:00|154297.5|154039.8|154199.8|154069.8|154437.5|154227.4|154118.6|153901.1|7271
1643263200000|2022-01-27 06:00:00|154199.2|154069.2|154483.2|154353.2|154490.3|154388.7|154186.6|154014.1|6115
1643266800000|2022-01-27 07:00:00|154462.1|154372.1|153994.2|153904.2|154487.5|154374.6|153758.3|153668.3|9071
1643270400000|2022-01-27 08:00:00|153995.3|153905.3|152455.7|152365.7|154067.1|153977.1|152439.6|152349.6|11398
1643274000000|2022-01-27 09:00:00|152452.3|152362.3|152792.9|152702.9|152980|152890|152446.8|152356.8|10634
1643277600000|2022-01-27 10:00:00|152791.1|152701.1|152775.2|152685.2|152878|152788|152170.5|152080.5|10406
1643281200000|2022-01-27 11:00:00|152776.2|152686.2|152691|152601|153116.7|153026.7|152520.3|152430.3|9916
1643284800000|2022-01-27 12:00:00|152690.9|152600.9|152504.8|152414.8|152876.4|152786.4|152349.3|152259.3|9702
1643288400000|2022-01-27 13:00:00|152503.7|152413.7|153380.1|153290.1|153712.9|153622.9|152420.4|152260.3|12066
1643292000000|2022-01-27 14:00:00|153375.1|153285.1|153234.9|153144.9|153923.7|153833.7|153083.1|152993.1|11235
1643295600000|2022-01-27 15:00:00|153233.2|153143.2|153893.2|153803.2|154359.2|154269.2|153221|153115.3|12110
1643299200000|2022-01-27 16:00:00|153903.8|153813.8|154620.6|154530.6|154670.6|154580.6|153657.3|153567.3|10853
1643302800000|2022-01-27 17:00:00|154623.3|154533.3|154949.4|154859.4|155392.8|155289.9|154562.3|154472.3|9964
1643306400000|2022-01-27 18:00:00|154950.6|154860.6|154738.8|154648.8|155199.8|155069.8|154665.4|154575.4|9008
1643310000000|2022-01-27 19:00:00|154739|154649|155171.1|155081.1|155334.3|155229|154647|154557|7839
1643313600000|2022-01-27 20:00:00|155178.1|155088.1|154932.8|154842.8|155241|155130.2|154762.4|154672.4|8724
1643317200000|2022-01-27 21:00:00|154932.7|154842.7|154814.3|154485.8|154965.8|154875.6|154741.6|154462.4|4209
1643320800000|2022-01-27 22:00:00|154828.6|154486.6|154917.6|154575.6|155156.2|154814.2|154792.6|154486.6|2698
1643324400000|2022-01-27 23:00:00|154919.8|154577.8|154802.4|154473.7|154936.5|154594.5|154401.4|154059.4|2526
1643328000000|2022-01-28 00:00:00|154819.8|154477.8|154760.8|154548.1|154846.7|154653.4|154714.6|154392|5216
1643331600000|2022-01-28 01:00:00|154762.7|154541.5|154570.5|154313.5|154799.5|154615|154510|154249.1|7280
1643335200000|2022-01-28 02:00:00|154571.6|154311.6|154474.5|154225.4|154712.3|154405.7|154357.7|154180.6|6505
1643338800000|2022-01-28 03:00:00|154477.9|154214.7|154502.4|154220|154569.4|154288.5|154457.7|154146.1|6011
1643342400000|2022-01-28 04:00:00|154500.4|154219.5|154552.7|154329.2|154600.1|154393.8|154399.2|154146.9|6748
1643346000000|2022-01-28 05:00:00|154553.1|154327.4|154464|154374|154594.6|154420.3|154385.3|154176.1|5148
1643349600000|2022-01-28 06:00:00|154463.2|154373.2|154554.1|154464.1|154634.7|154521.3|154307.1|154201.1|5186
1643353200000|2022-01-28 07:00:00|154566.2|154476.2|154964|154874|155305.3|155215.3|154566.2|154476.2|9050
1643356800000|2022-01-28 08:00:00|154961|154871|154924.7|154834.7|155238.6|155148.6|154673.4|154583.4|11015
1643360400000|2022-01-28 09:00:00|154923.3|154833.3|155211.2|155121.2|155309.2|155219.2|154787.7|154697.7|9654
1643364000000|2022-01-28 10:00:00|155211.9|155121.9|155907.2|155817.2|155949.9|155859.9|155210.3|155120.3|9692
1643367600000|2022-01-28 11:00:00|155910.7|155820.7|156083.4|155993.4|156411|156321|155888.2|155798.2|9987
1643371200000|2022-01-28 12:00:00|156082.1|155992.1|156156.6|156066.6|156392.6|156302.6|155931.5|155841.5|10743
1643374800000|2022-01-28 13:00:00|156155.7|156065.7|155375|155285|156426.6|156310.1|155201.9|155111.9|11380
1643378400000|2022-01-28 14:00:00|155374.9|155284.9|156363|156273|156406.4|156316.4|155341.2|155251.2|11536
1643382000000|2022-01-28 15:00:00|156357.6|156227.6|156613.9|156523.9|157087.2|156997.2|156330.9|156225.3|10919
1643385600000|2022-01-28 16:00:00|156616.4|156526.4|156364.7|156274.7|156668.8|156578.8|156097|156007|10279
1643389200000|2022-01-28 17:00:00|156372.7|156282.7|156471|156381|156689.9|156599.9|156339.9|156249.9|9281
1643392800000|2022-01-28 18:00:00|156472.1|156382.1|156509.4|156419.4|156743|156653|156402.2|156312.2|8332
1643396400000|2022-01-28 19:00:00|156509.7|156419.7|156527.4|156437.4|156776.1|156676.5|156485.2|156395.2|8220
1643400000000|2022-01-28 20:00:00|156523.4|156433.4|156069.3|155939.3|156538.4|156433.4|156041.7|155935.1|7228
1643403600000|2022-01-28 21:00:00|156071.5|155941.5|156147|155827|156183.1|155969.5|155953.4|155702.6|3035
1643576400000|2022-01-30 21:00:00|156340.2|155943.2|156423.5|156026.5|156458.5|156061.5|156339.9|155942.9|157
1643580000000|2022-01-30 22:00:00|156458.5|156061.5|156283.3|155941.3|156468.8|156103.5|156168.5|155826.5|987
1643583600000|2022-01-30 23:00:00|156282|155940|156304.8|155962.8|156564.8|156233|156184.1|155842.1|5218
1643587200000|2022-01-31 00:00:00|156304.9|155962.9|156151.3|155809.3|156304.9|156016|156038.5|155699.3|4723
1643590800000|2022-01-31 01:00:00|156155.3|155813.3|156143.1|155801.1|156392.7|156050.7|156087.2|155745.2|4432
1643594400000|2022-01-31 02:00:00|156140.9|155798.9|156017.6|155740.2|156169.8|155854.8|155989.5|155693.7|3475
1643598000000|2022-01-31 03:00:00|156018.7|155742.6|156050.7|155743.5|156127.9|155888.5|155962.5|155684.4|3211
1643601600000|2022-01-31 04:00:00|156052.6|155745.2|155962.7|155708.8|156076|155814|155873.7|155685.7|4287
1643605200000|2022-01-31 05:00:00|155928.9|155721.3|155794.4|155505.7|155998.2|155799.4|155709|155464|4281
1643608800000|2022-01-31 06:00:00|155787.6|155515.9|155787.4|155657.4|155941.9|155674.7|155589.3|155420.8|5699
1643612400000|2022-01-31 07:00:00|155789.3|155659.3|155520.4|155430.4|156082.8|155992.8|155497.7|155407.7|8115
1643616000000|2022-01-31 08:00:00|155520.8|155430.8|155148.2|155058.2|155890.7|155800.7|155010.3|154920.3|9969
1643619600000|2022-01-31 09:00:00|155148|155058|155305.3|155215.3|155374.1|155284.1|154834.4|154744.4|9327
1643623200000|2022-01-31 10:00:00|155309.6|155219.6|155239.1|155149.1|155558.5|155468.5|155183.4|155093.4|8243
1643626800000|2022-01-31 11:00:00|155240.9|155150.9|155403.8|155273.8|155489.8|155399.8|155131.1|155041.1|8676
1643630400000|2022-01-31 12:00:00|155405.2|155275.2|155651.3|155561.3|155969.7|155879.7|155373.5|155273.6|8853
1643634000000|2022-01-31 13:00:00|155650.9|155560.9|154683.6|154593.6|155876.2|155786.2|154676|154586|10344
1643637600000|2022-01-31 14:00:00|154685.4|154595.4|154973.9|154883.9|154976.7|154886.7|154629.4|154539.4|10932
1643641200000|2022-01-31 15:00:00|154975.6|154885.6|154676.6|154586.6|155241.1|155151.1|154565.8|154475.8|11791
1643644800000|2022-01-31 16:00:00|154675.7|154585.7|154090.5|154000.5|154833.4|154743.4|153982.2|153892.2|10505
1643648400000|2022-01-31 17:00:00|154092.9|154002.9|153972.2|153882.2|154350.7|154260.7|153840.9|153745|8897
1643652000000|2022-01-31 18:00:00|153972.1|153882.1|153597|153507|153974.4|153884.4|153581.7|153491.7|7531
1643655600000|2022-01-31 19:00:00|153601.2|153511.2|153426.1|153296.1|153795|153687.2|153320.7|153190.7|6626
1643659200000|2022-01-31 20:00:00|153427|153297|153746.9|153616.9|153886.9|153756.9|153371.3|153241.3|7619
1643662800000|2022-01-31 21:00:00|153744.7|153614.7|154008.6|153666.6|154167.9|153905.3|153722.6|153592.6|4353
1643666400000|2022-01-31 22:00:00|153978|153660|154051.3|153709.3|154202.8|153860.8|153941.3|153646.2|3131
1643670000000|2022-01-31 23:00:00|154042.9|153700.9|153980.7|153638.7|154150.6|153808.6|153824.9|153482.9|2581
1643673600000|2022-02-01 00:00:00|153961.6|153619.6|154110.5|153768.5|154292.7|153950.7|153935.2|153593.2|6364
1643677200000|2022-02-01 01:00:00|154111.8|153769.8|154219.4|153919|154286.3|154017.9|154019.1|153677.1|7946
1643680800000|2022-02-01 02:00:00|154229.3|153917.1|154150.3|153852.8|154292.7|153966.1|154102.5|153796.5|6921
1643684400000|2022-02-01 03:00:00|154150.2|153852.7|154261.9|153983.8|154352.5|154165.9|154058.7|153767.9|8089
1643688000000|2022-02-01 04:00:00|154258.4|153984|153671.9|153541.9|154309.6|154024.3|153651.4|153411.5|8149
1643691600000|2022-02-01 05:00:00|153671|153541|153851.3|153629.6|153873|153675.6|153625.5|153419.9|7405
1643695200000|2022-02-01 06:00:00|153858.7|153625.3|153507.4|153377.4|154156.8|154026.8|153504|153374|6036
1643698800000|2022-02-01 07:00:00|153504.3|153374.3|153269.9|153179.9|153725.1|153609.4|153212.7|153122.7|9330
1643702400000|2022-02-01 08:00:00|153265.4|153175.4|152932.6|152842.6|153273.5|153183.5|152772.7|152682.7|10205
1643706000000|2022-02-01 09:00:00|152940|152850|152895.4|152805.4|153027.2|152931.5|152385.3|152295.3|10429
1643709600000|2022-02-01 10:00:00|152896|152806|152928.2|152838.2|153029.4|152939.4|152720.1|152630.1|9016
1643713200000|2022-02-01 11:00:00|152929.1|152839.1|152295.4|152205.4|152952|152862|152201.3|152111.3|8837
1643716800000|2022-02-01 12:00:00|152291.2|152201.2|152459.7|152369.7|152503.4|152413.4|152129.4|152039.4|9471
1643720400000|2022-02-01 13:00:00|152456.4|152366.4|152449|152359|152896|152806|152247.3|152157.3|10207
1643724000000|2022-02-01 14:00:00|152448|152358|152553.2|152291.5|152782.8|152642.4|152101.9|152011.9|10580
1643727600000|2022-02-01 15:00:00|152565.6|152300.5|152579.3|152489.3|153339.8|153249.8|152532.6|152300.5|12330
1643731200000|2022-02-01 16:00:00|152583.5|152493.5|152896.6|152806.6|153148.2|153058.2|152491.5|152401.5|11094
1643734800000|2022-02-01 17:00:00|152894|152804|152816.8|152726.8|153109.5|153019.5|152692.3|152562.3|9144
1643738400000|2022-02-01 18:00:00|152815.2|152725.2|152672.4|152582.4|152902.5|152801.6|152646.2|152541.8|5869
1643742000000|2022-02-01 19:00:00|152672.7|152582.7|153118|153028|153148.1|153037.5|152653.9|152546.3|7939
1643745600000|2022-02-01 20:00:00|153117.7|152987.7|152834.5|152704.5|153208.2|153082.7|152740.7|152610.7|8215
1643749200000|2022-02-01 21:00:00|152843.4|152713.4|152811.3|152469.3|152947.4|152826|152625.1|152448.9|4476
1643752800000|2022-02-01 22:00:00|152818.5|152476.5|152941.1|152599.1|153001.3|152659.3|152777.2|152435.2|2109
1643756400000|2022-02-01 23:00:00|152927.4|152585.4|152841|152499|153025.1|152683.1|152794.5|152452.5|3529
1643760000000|2022-02-02 00:00:00|152852.6|152510.6|152754.8|152479.6|152894.9|152602.1|152672.1|152413.4|4715
1643763600000|2022-02-02 01:00:00|152749|152486.1|152750.8|152620.8|152855.4|152643.4|152670.4|152438.7|3250
1643767200000|2022-02-02 02:00:00|152750.7|152620.7|152743.6|152613.6|152857.5|152633|152659.6|152471.4|3177
1643770800000|2022-02-02 03:00:00|152787.9|152573.9|152797|152583.7|152907.5|152670.6|152711.2|152481.5|3609
1643774400000|2022-02-02 04:00:00|152794|152590.9|152747.5|152617.5|152895.3|152756.9|152723|152487|3939
1643778000000|2022-02-02 05:00:00|152749.8|152619.8|152764.3|152634.3|152843.5|152671.1|152730.7|152480.5|4592
1643781600000|2022-02-02 06:00:00|152826.4|152529.1|152769.8|152639.8|152826.4|152644.8|152564|152434|4919
1643785200000|2022-02-02 07:00:00|152769.4|152639.4|152514.5|152424.5|153007.2|152877.2|152500.8|152410.8|7628
1643788800000|2022-02-02 08:00:00|152515.7|152425.7|152783|152693|152786.5|152696.5|152212.4|152105.1|9736
1643792400000|2022-02-02 09:00:00|152782|152692|152876.2|152786.2|153093.7|153003.7|152646.7|152556.7|9837
1643796000000|2022-02-02 10:00:00|152874.8|152784.8|152751.7|152661.7|153015.7|152925.7|152687.2|152597.2|8522
1643799600000|2022-02-02 11:00:00|152752.6|152662.6|153022.9|152932.9|153028.8|152938.8|152649.4|152559.4|8466
1643803200000|2022-02-02 12:00:00|153023.1|152933.1|152903.4|152813.4|153090.5|153000.5|152658.6|152568.6|9206
1643806800000|2022-02-02 13:00:00|152898.5|152808.5|153422.8|153332.8|153422.8|153332.8|152806.4|152716.4|10023
1643810400000|2022-02-02 14:00:00|153416.8|153326.8|153570.9|153480.9|153632.2|153542.2|152935.5|152845.5|11350
1643814000000|2022-02-02 15:00:00|153577.5|153487.5|153660.1|153570.1|153886.3|153796.3|153386.3|153296.3|10778
1643817600000|2022-02-02 16:00:00|153662.4|153572.4|153931.6|153841.6|154047.1|153957.1|153486.7|153396.7|9479
1643821200000|2022-02-02 17:00:00|153933.4|153843.4|153500.5|153410.5|153976.6|153886.6|153499.5|153409.5|8003
1643824800000|2022-02-02 18:00:00|153500.6|153410.6|153352.2|153262.2|153586.6|153477.1|153153.4|153058.9|6855
1643828400000|2022-02-02 19:00:00|153352.5|153262.5|153086.5|152996.5|153394.8|153304.8|153073.1|152983.1|6072
1643832000000|2022-02-02 20:00:00|153080.2|152990.2|153347.6|153257.6|153376.8|153260.9|153071|152964.8|6292
1643835600000|2022-02-02 21:00:00|153345.6|153255.6|153566.2|153250.3|153635.1|153505.1|153335.6|153115.1|5801
1643839200000|2022-02-02 22:00:00|153597|153255|153522.4|153180.4|153691.2|153389.5|153477.1|153135.1|3916
1643842800000|2022-02-02 23:00:00|153527|153185|153608.1|153266.1|153744.9|153402.9|153513.3|153171.3|5506
1643846400000|2022-02-03 00:00:00|153579.3|153237.3|153823.6|153541.9|153860.4|153625.1|153303.2|152961.2|6162
1643850000000|2022-02-03 01:00:00|153829.6|153533.3|153977.7|153738.5|154061.4|153892.3|153752.1|153504.9|5309
1643853600000|2022-02-03 02:00:00|153977.9|153738.7|153998.1|153733.3|154042|153822.3|153878|153673.4|3496
1643857200000|2022-02-03 03:00:00|153980|153754.9|153854.2|153724.2|154015.3|153810.9|153827.3|153600.4|3381
1643860800000|2022-02-03 04:00:00|153854.3|153724.3|153953.5|153823.5|154028.6|153829.3|153837.7|153615.7|4047
1643864400000|2022-02-03 05:00:00|153953.7|153823.7|153731.2|153521.7|154073.9|153844.4|153720.1|153511|4747
1643868000000|2022-02-03 06:00:00|153750|153528.4|153767.4|153637.4|154015.5|153875.1|153671.1|153504.7|7217
1643871600000|2022-02-03 07:00:00|153770.1|153640.1|153423.3|153333.3|154051.9|153921.9|153396.1|153292.9|8274
1643875200000|2022-02-03 08:00:00|153428.7|153338.7|153550.4|153460.4|154014.9|153924.9|153416.3|153308.2|9884
1643878800000|2022-02-03 09:00:00|153552|153462|153981.1|153891.1|153999.4|153909.4|153549.2|153459.2|8251
1643882400000|2022-02-03 10:00:00|153983.3|153893.3|153490.6|153400.6|154049.4|153959.4|153472.2|153382.2|9092
1643886000000|2022-02-03 11:00:00|153491|153401|153235.8|153145.8|153572.8|153482.8|153131.3|153041.3|7165
1643889600000|2022-02-03 12:00:00|153233.9|153143.9|152952.4|152862.4|153429.7|153339.7|152946.2|152856.2|10367
1643893200000|2022-02-03 13:00:00|152959.3|152869.3|153428.4|153338.4|153627.7|153537.7|152828|152738|12013
1643896800000|2022-02-03 14:00:00|153431.9|153341.9|153286.8|153156.8|153509.5|153413.7|152564.6|152474.6|12210
1643900400000|2022-02-03 15:00:00|153288.1|153158.1|152743.6|152653.6|153454.9|153364.9|152615.6|152525.6|11879
1643904000000|2022-02-03 16:00:00|152741.3|152651.3|152935.4|152845.4|152958.5|152868.5|152577.2|152487.2|10227
1643907600000|2022-02-03 17:00:00|152935.5|152845.5|152709.7|152619.7|153143.1|153053.1|152623.7|152533.7|9259
1643911200000|2022-02-03 18:00:00|152711|152621|152611.3|152521.3|152906.9|152812.7|152588.5|152498.5|7153
1643914800000|2022-02-03 19:00:00|152611|152521|152864|152774|152960.6|152870.6|152448.2|152352.1|8364
1643918400000|2022-02-03 20:00:00|152887.4|152797.4|152801.1|152711.1|152981.5|152881.7|152659.4|152545.2|7308
1643922000000|2022-02-03 21:00:00|152838.3|152708.3|152776.5|152434.5|152915.4|152807.9|152567.9|152354.4|5174
1643925600000|2022-02-03 22:00:00|152814.2|152472.2|152813|152471|152880.6|152538.6|152655.5|152313.5|1509
1643929200000|2022-02-03 23:00:00|152810.8|152468.8|152786.3|152444.3|152840|152498|152578.4|152236.4|2110
1643932800000|2022-02-04 00:00:00|152799.6|152457.6|152705.1|152363.1|152851.5|152509.5|152670.7|152328.7|4804
1643936400000|2022-02-04 01:00:00|152705.6|152363.6|152604.6|152366.3|152762.2|152483.3|152433.8|152190.7|5829
1643940000000|2022-02-04 02:00:00|152592.9|152370.6|152519|152282.4|152647.7|152431.8|152425.5|152227.2|4232
1643943600000|2022-02-04 03:00:00|152508.2|152282.5|152503.5|152299.3|152670.6|152372.6|152426.6|152228.6|5882
1643947200000|2022-02-04 04:00:00|152503.4|152298.9|152502.9|152296.9|152635|152372.2|152353.5|152166.3|5114
1643950800000|2022-02-04 05:00:00|152508|152287.7|152454.6|152324.6|152576.9|152377.1|152408.6|152212.6|4966
1643954400000|2022-02-04 06:00:00|152454|152324|152578.6|152448.6|152594.4|152464.4|152446.3|152265.5|5273
1643958000000|2022-02-04 07:00:00|152581.7|152451.7|152518.1|152428.1|152724.7|152634.7|152428.4|152313.9|8095
1643961600000|2022-02-04 08:00:00|152515.7|152425.7|152656|152566|152874.9|152784.9|152482.9|152392.9|9763
1643965200000|2022-02-04 09:00:00|152652.9|152562.9|153277.1|153187.1|153321.5|153231.5|152589|152499|9555
1643968800000|2022-02-04 10:00:00|153276.7|153186.7|153297.1|153207.1|153659.3|153569.3|153120.2|153030.2|9011
1643972400000|2022-02-04 11:00:00|153297.4|153207.4|153441.6|153351.6|153738.9|153648.9|153215.4|153125.4|9505
1643976000000|2022-02-04 12:00:00|153448.6|153358.6|153569.9|153479.9|153586.1|153496.1|153315.9|153225.9|8465
1643979600000|2022-02-04 13:00:00|153570.4|153480.4|154953.6|154863.6|154959.6|154869.6|153376.6|153199.2|11287
1643983200000|2022-02-04 14:00:00|154956.3|154866.3|154826.8|154736.8|154957.2|154867.2|154126.8|154036.8|11582
1643986800000|2022-02-04 15:00:00|154824.9|154734.9|155140.6|155050.6|155348.8|155258.8|154641|154551|11821
1643990400000|2022-02-04 16:00:00|155137.4|155047.4|154775.9|154685.9|155362.2|155272.2|154621.1|154531.1|10264
1643994000000|2022-02-04 17:00:00|154776.6|154686.6|154651.8|154561.8|154940.9|154850.9|154489.4|154399.4|7585
1643997600000|2022-02-04 18:00:00|154650.7|154560.7|154403.1|154313.1|154657.3|154567.3|154229.9|154139.9|6120
1644001200000|2022-02-04 19:00:00|154401.4|154311.4|154531|154441|154535|154445|154265.3|154175.3|6138
1644004800000|2022-02-04 20:00:00|154547.4|154457.4|154578.9|154448.9|154581.8|154460|154313.7|154210|8001
1644008400000|2022-02-04 21:00:00|154580.4|154450.4|154793.9|154451.9|154821|154529.2|154475.4|154267.7|2677
1644181200000|2022-02-06 21:00:00|154736.9|154339.9|154741.6|154344.6|154754.3|154357.3|154691.6|154294.6|19
1644184800000|2022-02-06 22:00:00|154746.4|154349.4|154775.2|154433.2|154879.2|154537.2|154589.4|154192.4|1358
1644188400000|2022-02-06 23:00:00|154787.2|154445.2|154678.8|154336.8|154791.4|154469.1|154649.1|154307.1|3281
1644192000000|2022-02-07 00:00:00|154677.8|154335.8|154725.3|154389.3|154796.5|154461.7|154626|154297.7|4168
1644195600000|2022-02-07 01:00:00|154717.3|154375.9|154724.9|154382.9|154830.2|154488.2|154609.2|154267.2|6055
1644199200000|2022-02-07 02:00:00|154725.8|154383.8|154867.6|154537.9|154876.3|154569.5|154652.1|154352|5626
1644202800000|2022-02-07 03:00:00|154867.7|154532.1|154855.1|154601.5|154893|154691.8|154795.9|154523.1|3688
1644206400000|2022-02-07 04:00:00|154851.6|154600.6|154723.6|154504.3|154863.1|154663.5|154674.1|154479.4|4336
1644210000000|2022-02-07 05:00:00|154717.3|154506|154576.4|154446.4|154765.4|154576.6|154559.2|154403.9|4591
1644213600000|2022-02-07 06:00:00|154576.1|154446.1|154458.3|154328.3|154658.8|154548.2|154433.5|154285.9|4212
1644217200000|2022-02-07 07:00:00|154460.8|154330.8|154229.6|154139.6|154538.7|154448.7|154046.9|153943.4|8216
1644220800000|2022-02-07 08:00:00|154231.1|154141.1|154677.9|154587.9|154906.9|154816.9|154209.1|154115.1|9804
1644224400000|2022-02-07 09:00:00|154681.1|154591.1|155176.2|155086.2|155506.8|155405.3|154663.6|154573.6|9728
1644228000000|2022-02-07 10:00:00|155176.7|155086.7|155370.2|155280.2|155485.8|155395.8|155074.3|154984.3|8893
1644231600000|2022-02-07 11:00:00|155369.3|155279.3|154856.9|154766.9|155374.8|155284.8|154817.2|154727.2|8042
1644235200000|2022-02-07 12:00:00|154858.7|154768.7|154758.6|154668.6|154955|154865|154531.9|154441.9|9983
1644238800000|2022-02-07 13:00:00|154761.4|154671.4|154848.5|154758.5|155132.3|155042.3|154559.7|154469.7|10432
1644242400000|2022-02-07 14:00:00|154847.7|154757.7|155069.9|154979.9|155176.8|155086.8|154742.3|154652.3|11053
1644246000000|2022-02-07 15:00:00|155050.6|154960.6|155000|154910|155234.1|155144.1|154961.5|154871.5|10877
1644249600000|2022-02-07 16:00:00|154999.2|154909.2|155253.1|155163.1|155583|155493|154943.2|154853.2|10374
1644253200000|2022-02-07 17:00:00|155251.7|155161.7|155304.9|155214.9|155440.4|155350.4|155205.7|155115.7|6941
1644256800000|2022-02-07 18:00:00|155304.7|155214.7|155294.7|155204.7|155461.8|155345.5|155100.6|155010.6|6168
1644260400000|2022-02-07 19:00:00|155287.9|155197.9|154894.2|154804.2|155374|155284|154878|154788|7340
1644264000000|2022-02-07 20:00:00|154894.6|154804.6|155038.5|154948.5|155092.2|155002.2|154860.1|154770.1|7225
1644267600000|2022-02-07 21:00:00|155046.3|154956.3|155277.1|154935.1|155277.1|154983.7|154911.7|154796.7|3765
1644271200000|2022-02-07 22:00:00|155278.5|154936.5|155298.7|154956.7|155426.9|155084.9|155186.3|154844.3|5941
1644274800000|2022-02-07 23:00:00|155288.6|154946.6|155205.9|154863.9|155311.6|154969.6|155108|154766|5894
1644278400000|2022-02-08 00:00:00|155231.1|154889.1|154981.8|154851.8|155369.2|155027.2|154943.1|154721|5505
1644282000000|2022-02-08 01:00:00|154981.6|154851.6|155041.3|154830.4|155060.3|154897.3|154923|154780.3|5231
1644285600000|2022-02-08 02:00:00|155040.4|154834.7|155173.6|155043.6|155252.3|155065.9|154998.6|154824.5|4924
1644289200000|2022-02-08 03:00:00|155164.9|155034.9|155180.7|155050.7|155244.1|155063.9|155101.8|154930.6|5459
1644292800000|2022-02-08 04:00:00|155179.1|155049.1|155466.6|155336.6|155486.4|155356.4|155165.2|155008.6|4791
1644296400000|2022-02-08 05:00:00|155466.4|155336.4|155555.6|155425.6|155748.1|155618.1|155454.2|155324.2|4720
1644300000000|2022-02-08 06:00:00|155553.8|155423.8|155353.6|155223.6|155582.4|155452.4|155147.1|155017.1|6360
1644303600000|2022-02-08 07:00:00|155359.4|155229.4|155702.2|155612.2|155936.6|155821|155155.7|155025.7|8865
1644307200000|2022-02-08 08:00:00|155708|155618|155439|155349|155718.1|155628.1|155318.8|155228.8|10149
1644310800000|2022-02-08 09:00:00|155440|155350|155098.9|155008.9|155442.2|155352.2|154850.9|154760.9|8750
1644314400000|2022-02-08 10:00:00|155093.8|155003.8|154556.6|154466.6|155131.5|155041.5|154331.3|154241.3|8518
1644318000000|2022-02-08 11:00:00|154563.4|154473.4|154549.3|154459.3|154665.8|154575.8|154344.7|154254.7|8189
1644321600000|2022-02-08 12:00:00|154549.6|154459.6|154838.3|154748.3|154920.3|154830.3|154410.3|154320.3|8515
1644325200000|2022-02-08 13:00:00|154843.3|154753.3|154488.3|154398.3|154971.7|154881.7|154347|154257|10566
1644328800000|2022-02-08 14:00:00|154483.3|154393.3|154331.3|154241.3|154617.6|154527.6|153992.6|153902.6|10747
1644332400000|2022-02-08 15:00:00|154337.9|154247.9|153736.9|153646.9|154523.6|154433.6|153699.4|153609.4|11244
1644336000000|2022-02-08 16:00:00|153736|153646|153611.7|153521.7|153825.5|153735.5|153578.1|153488.1|8676
1644339600000|2022-02-08 17:00:00|153612.1|153522.1|153785.7|153695.7|153827.8|153737.8|153500|153410|6311
1644343200000|2022-02-08 18:00:00|153785.8|153695.8|153650.1|153560.1|153995.7|153905.7|153646|153556|6311
1644346800000|2022-02-08 19:00:00|153648.8|153558.8|153653.3|153563.3|153749.3|153659.3|153488.1|153398.1|7072
1644350400000|2022-02-08 20:00:00|153653.6|153563.6|153532.8|153442.8|153759.3|153669.3|153532.8|153442.8|7148
1644354000000|2022-02-08 21:00:00|153534.1|153444.1|153635.6|153368.6|153768.1|153490.8|153518.8|153351.4|3665
1644357600000|2022-02-08 22:00:00|153675.8|153333.8|153739.5|153397.5|153788.4|153446.7|153674.1|153332.1|1934
1644361200000|2022-02-08 23:00:00|153729.1|153387.1|153735.1|153393.1|153776.9|153434.9|153684.5|153345.6|2157
1644364800000|2022-02-09 00:00:00|153732.7|153390.7|153727.5|153597.5|153884.5|153604.9|153606|153344.7|4788
1644368400000|2022-02-09 01:00:00|153730.7|153600.7|153619.9|153489.9|153741|153611|153597.8|153450.6|3881
1644372000000|2022-02-09 02:00:00|153620.9|153490.9|153698.5|153568.5|153803.7|153622.8|153590.1|153467.7|5001
1644375600000|2022-02-09 03:00:00|153697.9|153567.9|153638.9|153508.9|153713.7|153583.7|153606.8|153476.8|3173
1644379200000|2022-02-09 04:00:00|153638.5|153508.5|153412.5|153282.5|153651.1|153521.1|153316.9|153196.8|4067
1644382800000|2022-02-09 05:00:00|153392|153302|153548.9|153418.9|153561.6|153431.6|153369.2|153185|2986
1644386400000|2022-02-09 06:00:00|153560.8|153430.8|153745.3|153615.3|153758.8|153628.8|153538.2|153408.2|3782
1644390000000|2022-02-09 07:00:00|153747|153617|153403.3|153313.3|153923.8|153805|153359.6|153269.6|7394
1644393600000|2022-02-09 08:00:00|153412.8|153322.8|153431.8|153341.8|153655.7|153565.7|153158.3|153068.3|8419
1644397200000|2022-02-09 09:00:00|153428|153338|153357|153267|153769.4|153679.4|153229.3|153139.3|7558
1644400800000|2022-02-09 10:00:00|153359.1|153269.1|152967.1|152877.1|153371|153281|152911.9|152821.9|7117
1644404400000|2022-02-09 11:00:00|152966.4|152876.4|152999.4|152909.4|153012.9|152922.9|152716.7|152626.7|7484
1644408000000|2022-02-09 12:00:00|153002.2|152912.2|153299.2|153209.2|153540.8|153450.8|152919.1|152829.1|8701
1644411600000|2022-02-09 13:00:00|153298.9|153208.9|153374.5|153284.5|153605.1|153515.1|153258.3|153168.3|9213
1644415200000|2022-02-09 14:00:00|153373.6|153283.6|153515.9|153425.9|153747.5|153657.5|153334.5|153244.5|10497
1644418800000|2022-02-09 15:00:00|153516.1|153426.1|152873.6|152783.6|153677.3|153587.3|152795.5|152705.5|9985
1644422400000|2022-02-09 16:00:00|152874.5|152784.5|152426.2|152336.2|152876.1|152786.1|152378.4|152288.4|8090
1644426000000|2022-02-09 17:00:00|152425.3|152335.3|151854.4|151764.4|152494.2|152404.2|151821.8|151731.8|7623
1644429600000|2022-02-09 18:00:00|151857.7|151767.7|152142.1|152052.1|152193.3|152103.3|151740.5|151650.5|6221
1644433200000|2022-02-09 19:00:00|152142.6|152052.6|151919.3|151829.3|152143.8|152053.8|151740.8|151650.8|7957
1644436800000|2022-02-09 20:00:00|151895.4|151805.4|152148.3|152058.3|152255.3|152150.3|151838.3|151736.5|7097
1644440400000|2022-02-09 21:00:00|152147.3|152057.3|152176.5|152046.5|152333.5|152154.2|152128.1|151969|3841
1644444000000|2022-02-09 22:00:00|152256|151980.3|152278.1|151936.1|152457.1|152170.2|152128|151786|2367
1644447600000|2022-02-09 23:00:00|152263.5|151921.5|152339.2|151997.2|152508.8|152166.8|152220.3|151878.3|4474
1644451200000|2022-02-10 00:00:00|152342.8|152000.8|152450.2|152246.6|152497.4|152280.8|152187.9|151907.5|6215
1644454800000|2022-02-10 01:00:00|152455.1|152249.9|152558.9|152428.9|152592|152438.2|152379.6|152218.3|5624
1644458400000|2022-02-10 02:00:00|152551.2|152421.2|152548|152418|152686.3|152495.8|152525.7|152389.6|3037
1644462000000|2022-02-10 03:00:00|152547.9|152417.9|152470.6|152340.6|152677|152465.4|152447.7|152317.7|4244
1644465600000|2022-02-10 04:00:00|152469.6|152339.6|152446.1|152316.1|152541.9|152370|152406.1|152218|5888
1644469200000|2022-02-10 05:00:00|152440|152310|152283.3|152153.3|152595|152396.7|152259.1|152129.1|4650
1644472800000|2022-02-10 06:00:00|152280.5|152150.5|152111.6|151981.6|152287.7|152157.7|151976.4|151846.4|5410
1644476400000|2022-02-10 07:00:00|152101.5|151971.5|151956.7|151866.7|152183.3|152058|151925.9|151834.6|6287
1644480000000|2022-02-10 08:00:00|151956.1|151866.1|151520.2|151430.2|151965.8|151875.8|151378.8|151288.8|8453
1644483600000|2022-02-10 09:00:00|151519.7|151429.7|151462.1|151372.1|151585.6|151495.6|151337|151247|7078
1644487200000|2022-02-10 10:00:00|151462.4|151372.4|151020.7|150930.7|151472.7|151382.7|150911.8|150821.8|7477
1644490800000|2022-02-10 11:00:00|151017.1|150927.1|151203.4|151113.4|151376.6|151286.6|150907.7|150817.7|6644
1644494400000|2022-02-10 12:00:00|151207|151117|151367.9|151277.9|151484.3|151394.3|151065.2|150975.2|7878
1644498000000|2022-02-10 13:00:00|151368.6|151278.6|151769.9|151679.9|152701.9|152589.2|151296.3|151206.3|10948
1644501600000|2022-02-10 14:00:00|151768.3|151678.3|151283.7|151193.7|152217.6|152127.6|151164.1|151074.1|11896
1644505200000|2022-02-10 15:00:00|151277.1|151187.1|150419.1|150329.1|151341.7|151251.7|149852.6|149762.6|12148
1644508800000|2022-02-10 16:00:00|150418.4|150328.4|150338.8|150248.8|150578.6|150488.6|149886.6|149796.6|10766
1644512400000|2022-02-10 17:00:00|150338.7|150248.7|151014.6|150884.6|151301.5|151123.4|150048.1|149958.1|8339
1644516000000|2022-02-10 18:00:00|151018.2|150888.2|150982.4|150852.4|151348.3|151236.9|150440.2|150310.2|10146
1644519600000|2022-02-10 19:00:00|150982.6|150852.6|151494.7|151364.7|151510|151403.4|150966|150839.1|9550
1644523200000|2022-02-10 20:00:00|151428|151338|151764.9|151634.9|151950.2|151821.8|151250|151159.4|8818
1644526800000|2022-02-10 21:00:00|151764.8|151634.8|151825.8|151593.6|151953.2|151790.2|151619.8|151501.6|5623
1644530400000|2022-02-10 22:00:00|151820.6|151560.3|151860.9|151518.9|151880.8|151627.9|151754.4|151417.1|1974
1644534000000|2022-02-10 23:00:00|151847.1|151517.2|151836.1|151494.1|151871.2|151605.3|151672.5|151421.4|2476
1644537600000|2022-02-11 00:00:00|151794.7|151494.2|151896.5|151766.5|151953.4|151799.8|151792|151474.8|4842
1644541200000|2022-02-11 01:00:00|151893.7|151763.7|151888.6|151620.7|151938.4|151808.4|151668|151472.3|5328
1644544800000|2022-02-11 02:00:00|151886.7|151617.6|151881.3|151618.9|151934.4|151764|151842.5|151536.5|6512
1644548400000|2022-02-11 03:00:00|151884.6|151616.1|151910.6|151698.2|151961|151748.4|151797.9|151592.5|4839
1644552000000|2022-02-11 04:00:00|151918.5|151706.4|152476.8|152346.8|152571|152407.2|151824|151655.3|6534
1644555600000|2022-02-11 05:00:00|152483.9|152353.9|152440.3|152310.3|152526.7|152374|152375.4|152242.7|5426
1644559200000|2022-02-11 06:00:00|152441.5|152311.5|152132.4|152002.4|152509.2|152379.2|152107.3|151977.3|5021
1644562800000|2022-02-11 07:00:00|152134|152004|151421.2|151331.2|152229.1|152099.1|151210|151095.5|8970
1644566400000|2022-02-11 08:00:00|151425.9|151335.9|150768.7|150678.7|151580.2|151490.2|150649.1|150559.1|9976
1644570000000|2022-02-11 09:00:00|150765.6|150675.6|150831.7|150741.7|151196.8|151106.8|150757.6|150667.6|9348
1644573600000|2022-02-11 10:00:00|150831.4|150741.4|151482.4|151392.4|151779.6|151689.6|150799.3|150709.3|8389
1644577200000|2022-02-11 11:00:00|151481.1|151391.1|151415.3|151325.3|151724.6|151634.6|151255.8|151165.8|7490
1644580800000|2022-02-11 12:00:00|151415.1|151325.1|151638|151548|151685.3|151590|151101.2|151011.2|8581
1644584400000|2022-02-11 13:00:00|151638.3|151548.3|151581.5|151491.5|151685.5|151595.5|151260.8|151149.7|10182
1644588000000|2022-02-11 14:00:00|151580.8|151490.8|151342.3|151212.3|151728.1|151638.1|151079.1|150989.1|9590
1644591600000|2022-02-11 15:00:00|151344.1|151214.1|151142.8|151052.8|151378.7|151263.4|150747.9|150657.9|10717
1644595200000|2022-02-11 16:00:00|151145.9|151055.9|150928.1|150838.1|151252.1|151162.1|150728|150638|9126
1644598800000|2022-02-11 17:00:00|150931.4|150841.4|150810|150720|151111.6|151015.7|150766.9|150676.9|8034
1644602400000|2022-02-11 18:00:00|150813.2|150723.2|151930.2|151724.9|152127.6|151966.2|150722.7|150632.7|9068
1644606000000|2022-02-11 19:00:00|151940|151732.7|152654.2|152524.2|152850.7|152654.3|151878.8|151661.8|11801
1644609600000|2022-02-11 20:00:00|152652.7|152522.7|152187.6|152057.6|152675.9|152545.9|152113.2|151951.5|9348
1644613200000|2022-02-11 21:00:00|152240.2|152003.2|152335.1|152002.1|152364|152137.9|152133|151825.4|5754
1644786000000|2022-02-13 21:00:00|152311.4|151919.4|152334.6|151942.6|152337.3|151945.3|152292.2|151900.2|34
1644789600000|2022-02-13 22:00:00|152309.6|151967.6|152373.2|152031.2|152399.4|152057.4|152026.3|151684.3|1162
1644793200000|2022-02-13 23:00:00|152372.8|152030.8|152424.8|152082.8|152436.7|152094.7|152151.5|151809.5|3169
1644796800000|2022-02-14 00:00:00|152424|152082|152385.8|152115.1|152634.7|152292.7|152320.3|151978.3|7156
1644800400000|2022-02-14 01:00:00|152421.9|152087.6|152485.1|152266.7|152569.8|152346.7|152302.2|152057.1|5547
1644804000000|2022-02-14 02:00:00|152483.6|152268|152542.5|152412.5|152600.1|152479.7|152442.6|152251.3|3590
1644807600000|2022-02-14 03:00:00|152537.7|152407.7|152526.3|152396.3|152564.3|152422.3|152463.6|152302.4|3530
1644811200000|2022-02-14 04:00:00|152525.3|152395.3|152489.6|152359.6|152586.3|152407.3|152452.3|152280|3496
1644814800000|2022-02-14 05:00:00|152482.9|152352.9|152292|152162|152547.9|152405|152233|152057.4|4889
1644818400000|2022-02-14 06:00:00|152293.7|152163.7|152034.9|151904.9|152297|152167|152023.4|151893.4|4990
1644822000000|2022-02-14 07:00:00|152036.3|151906.3|151838.1|151748.1|152124.6|152017.6|151613.3|151523.3|8544
1644825600000|2022-02-14 08:00:00|151839.2|151749.2|152052.2|151962.2|152066.8|151976.8|151700.2|151610.2|9570
1644829200000|2022-02-14 09:00:00|152053.2|151963.2|152663.3|152573.3|152704.2|152614.2|151779.5|151689.5|8430
1644832800000|2022-02-14 10:00:00|152662.8|152572.8|152382.1|152292.1|152895.9|152805.9|152013.1|151923.1|9043
1644836400000|2022-02-14 11:00:00|152384.7|152294.7|151951.8|151861.8|152453|152344|151800.4|151710.4|7469
1644840000000|2022-02-14 12:00:00|151950.7|151860.7|151268.9|151178.9|152146.4|152056.4|151060.7|150970.7|9552
1644843600000|2022-02-14 13:00:00|151259.1|151169.1|151505.9|151415.9|151604|151514|151081.8|150985.6|11102
1644847200000|2022-02-14 14:00:00|151506.6|151416.6|151286.8|151196.8|151538.3|151434.1|151126.1|151036.1|10898
1644850800000|2022-02-14 15:00:00|151279.8|151189.8|151257.5|151167.5|151643.8|151531.2|151132|151042|10779
1644854400000|2022-02-14 16:00:00|151255.6|151165.6|151208.9|151118.9|151410.8|151320.8|151037.7|150930|9950
1644858000000|2022-02-14 17:00:00|151213.5|151123.5|151135.6|151045.6|151310.6|151220.6|151077.2|150987.2|7032
1644861600000|2022-02-14 18:00:00|151135.4|151045.4|151431.7|151301.7|151493.2|151363.2|150949.5|150859.5|7162
1644865200000|2022-02-14 19:00:00|151428.3|151298.3|151584.6|151494.6|151795.5|151665.5|151353.2|151206.7|9360
1644868800000|2022-02-14 20:00:00|151590|151500|151332.8|151242.8|151725.4|151613.4|151166.7|151036.7|8774
1644872400000|2022-02-14 21:00:00|151327.7|151237.7|151372.5|151242.5|151475.4|151278.6|151260.8|151133.4|4010
1644876000000|2022-02-14 22:00:00|151438.4|151219|151461.9|151119.9|151637.3|151295.3|151322|150980|2752
1644879600000|2022-02-14 23:00:00|151453.9|151111.9|151311.6|150972.2|151549.8|151207.8|151277.9|150940.5|2823
1644883200000|2022-02-15 00:00:00|151316.5|150981.2|151038.1|150908.1|151374.5|151244.5|151030.8|150900.8|7526
1644886800000|2022-02-15 01:00:00|151038.8|150908.8|150991.4|150861.4|151145.2|150977.8|150982.1|150840.8|5181
1644890400000|2022-02-15 02:00:00|150989.2|150859.2|150706.7|150576.7|151022.3|150892.3|150681.1|150517.4|3589
1644894000000|2022-02-15 03:00:00|150708.4|150578.4|150658.7|150528.7|150756.3|150589.8|150619.4|150473.1|7888
1644897600000|2022-02-15 04:00:00|150659.6|150529.6|150749.3|150543.5|150775.1|150611.4|150612.5|150464.8|6087
1644901200000|2022-02-15 05:00:00|150711|150581|151206.1|151076.1|151224.2|151099.2|150695.4|150522.7|5552
1644904800000|2022-02-15 06:00:00|151206.4|151076.4|151151.3|151021.3|151279.9|151149.9|151048|150918|5608
1644908400000|2022-02-15 07:00:00|151154.5|151024.5|151146.9|151056.9|151251.5|151155.5|150848|150758|7084
1644912000000|2022-02-15 08:00:00|151142.3|151052.3|150405.1|150315.1|151193|151103|149977.2|149882.2|10513
1644915600000|2022-02-15 09:00:00|150405.6|150315.6|150681.7|150591.7|150819.3|150729.3|150353|150263|8794
1644919200000|2022-02-15 10:00:00|150683|150593|150984.6|150894.6|151126.7|151036.7|150463.6|150373.6|8577
1644922800000|2022-02-15 11:00:00|150984.8|150894.8|151103.3|151013.3|151386.3|151290.3|150981.4|150891.4|7541
1644926400000|2022-02-15 12:00:00|151099.4|151009.4|151457.4|151367.4|151510|151420|151075.2|150985.2|8738
1644930000000|2022-02-15 13:00:00|151458.1|151368.1|151638|151548|152077.9|151905.3|151342.7|151252.7|9669
1644933600000|2022-02-15 14:00:00|151640.4|151550.4|152128.2|152038.2|152540.4|152423.3|151336.1|151246.1|10794
1644937200000|2022-02-15 15:00:00|152129.8|152039.8|151407.9|151317.9|152149.3|152059.3|151367.6|151277.6|10780
1644940800000|2022-02-15 16:00:00|151409.1|151319.1|150908.5|150818.5|151453.4|151363.4|150890.8|150800.8|8705
1644944400000|2022-02-15 17:00:00|150909.6|150819.6|151217.5|151127.5|151461.5|151371.5|150748.2|150658.2|7082
1644948000000|2022-02-15 18:00:00|151219.1|151129.1|151283|151193|151308|151218|151182.7|151080.7|5437
1644951600000|2022-02-15 19:00:00|151292.2|151202.2|151249.9|151159.9|151409.8|151319.8|151243|151153|5097
1644955200000|2022-02-15 20:00:00|151245.4|151155.4|151094.5|151004.5|151248|151158|150975.8|150885.8|6815
1644958800000|2022-02-15 21:00:00|151095.2|151005.2|151230.1|150921.4|151348.1|151130|151034.5|150894.3|3430
1644962400000|2022-02-15 22:00:00|151246.7|150904.7|151229.4|150887.4|151273.2|150931.2|151075.6|150733.6|1606
1644966000000|2022-02-15 23:00:00|151228.8|150886.8|151201|150859|151291|150949|151163|150845.3|3165
1644969600000|2022-02-16 00:00:00|151218.5|150876.5|151180.4|151050.4|151288.8|151069.1|151157.6|150856.4|7354
1644973200000|2022-02-16 01:00:00|151183.6|151053.6|151270.2|151140.2|151349.7|151189|151142.5|150995.4|8460
1644976800000|2022-02-16 02:00:00|151270.3|151140.3|151207.1|151077.1|151322.8|151161.7|151156.1|151026.1|8690
1644980400000|2022-02-16 03:00:00|151207.9|151077.9|151185.8|151095.8|151225|151113.2|151183.6|151068.7|7169
1644984000000|2022-02-16 04:00:00|151186|151096|150915.6|150785.6|151211.6|151101.9|150904.8|150774.8|7457
1644987600000|2022-02-16 05:00:00|150912|150782|150887.3|150757.3|150916.7|150801.2|150802.7|150672.7|7553
1644991200000|2022-02-16 06:00:00|150887.9|150757.9|150776.8|150646.8|150918.2|150800.3|150711.6|150621.6|6946
1644994800000|2022-02-16 07:00:00|150779.2|150649.2|150948.3|150818.3|151151.5|151061.5|150397.2|150267.2|8829
1644998400000|2022-02-16 08:00:00|150984.6|150783.4|150605.4|150515.4|151034.5|150934.1|150553.1|150463.1|10819
1645002000000|2022-02-16 09:00:00|150605.7|150515.7|150847.8|150757.8|150937.2|150847.2|150540.4|150450.4|9584
1645005600000|2022-02-16 10:00:00|150847.5|150757.5|150868.6|150778.6|151035.9|150945.9|150666.6|150576.6|8477
1645009200000|2022-02-16 11:00:00|150867|150777|150754|150664|150910|150817.8|150646.9|150556.9|9225
1645012800000|2022-02-16 12:00:00|150754.1|150664.1|151208.4|151118.4|151389.8|151299.8|150560.2|150470.2|9999
1645016400000|2022-02-16 13:00:00|151207.7|151117.7|151290|151200|151595.5|151505.5|151148.3|151058.3|11412
1645020000000|2022-02-16 14:00:00|151288.4|151198.4|150916.8|150826.8|151531.1|151441.1|150916.3|150826.3|11721
1645023600000|2022-02-16 15:00:00|150916.9|150826.9|150960.3|150870.3|151260.4|151170.4|150823.1|150733.1|11346
1645027200000|2022-02-16 16:00:00|150968|150878|150649.8|150559.8|150992.5|150902.5|150640.3|150550.3|8443
1645030800000|2022-02-16 17:00:00|150651.1|150561.1|150649.7|150559.7|150769.1|150679.1|150460|150370|8342
1645034400000|2022-02-16 18:00:00|150649.2|150559.2|150307.2|150093|150736.6|150646.6|150164.6|150028.5|7854
1645038000000|2022-02-16 19:00:00|150305.1|150095.6|149859.4|149769.4|150421|150291|149852.5|149762.5|11935
1645041600000|2022-02-16 20:00:00|149860.3|149770.3|150047.8|149917.8|150062.7|149961.2|149857.6|149755.2|10973
1645045200000|2022-02-16 21:00:00|150040.6|149910.6|149976.1|149846.1|150062.7|149970.3|149928.1|149723.7|7132
1645048800000|2022-02-16 22:00:00|150008.5|149807.1|150050.6|149920.6|150214.8|149933|149971.5|149773.6|1413
1645052400000|2022-02-16 23:00:00|150053.7|149923.7|150253|149915.8|150350.7|150008.7|150001.8|149754.6|3205
1645056000000|2022-02-17 00:00:00|150306.2|149964.2|150224.8|149968.2|150369.4|150063.6|150142.9|149937.7|7476
1645059600000|2022-02-17 01:00:00|150231.1|149967.9|150043.8|149913.8|150231.1|150012.1|149962|149832|5684
1645063200000|2022-02-17 02:00:00|150044.3|149914.3|150121.7|149991.7|150152.6|150022.6|150005.7|149886.4|6018
1645066800000|2022-02-17 03:00:00|150119.5|149989.5|150780.8|150650.8|150785.4|150655.4|150076.7|149957|7782
1645070400000|2022-02-17 04:00:00|150779|150649|150597.9|150467.9|151113|150983|150401|150180.6|12720
1645074000000|2022-02-17 05:00:00|150597.4|150467.4|150211.3|150081.3|150620|150490|150028.7|149898.7|9365
1645077600000|2022-02-17 06:00:00|150205.1|150075.1|150442.1|150352.1|150636.7|150532.2|150178.3|150063.3|10492
1645081200000|2022-02-17 07:00:00|150440.6|150350.6|150011.7|149921.7|150526|150436|150002.9|149912.9|11289
1645084800000|2022-02-17 08:00:00|150013.3|149923.3|150252.4|150162.4|150472.9|150370.4|149714.2|149624.2|12529
1645088400000|2022-02-17 09:00:00|150246.7|150156.7|149916.2|149826.2|150400.9|150310.9|149887.1|149797.1|11192
1645092000000|2022-02-17 10:00:00|149916.5|149826.5|149574.9|149484.9|150108.4|150018.4|149511.1|149421.1|9994
1645095600000|2022-02-17 11:00:00|149575.8|149485.8|149830.3|149740.3|150004.9|149914.9|149553.6|149463.6|9926
1645099200000|2022-02-17 12:00:00|149828.8|149738.8|149356.6|149266.6|149885|149795|149325.3|149235.3|11354
1645102800000|2022-02-17 13:00:00|149357.3|149267.3|149580.5|149490.5|150002.8|149912.8|149177.3|149087.3|12103
1645106400000|2022-02-17 14:00:00|149581.8|149491.8|150143.3|150053.3|150262.3|150172.3|149311.3|149220.1|11789
1645110000000|2022-02-17 15:00:00|150140.8|150050.8|149515.6|149425.6|150154.7|150064.7|149512.2|149422.2|13096
1645113600000|2022-02-17 16:00:00|149514.7|149424.7|149797.2|149707.2|149810.2|149720.2|149460.5|149370.5|11112
1645117200000|2022-02-17 17:00:00|149803.8|149713.8|149928.1|149838.1|149983.3|149893.3|149726.5|149636.5|8516
1645120800000|2022-02-17 18:00:00|149927.4|149837.4|149830.4|149740.4|150113.9|150023.9|149827.2|149737.2|8127
1645124400000|2022-02-17 19:00:00|149830.5|149740.5|150053.9|149963.9|150061.8|149971.8|149827.9|149737.9|7541
1645128000000|2022-02-17 20:00:00|150056.1|149966.1|149942.7|149852.7|150488.8|150398.8|149835|149724.8|9959
1645131600000|2022-02-17 21:00:00|149942.8|149852.8|150031.9|149778.3|150107.5|149924.4|149923.6|149725.6|6677
1645135200000|2022-02-17 22:00:00|150031.4|149689.4|150178|149836|150259.8|149917.8|149973.9|149631.9|2337
1645138800000|2022-02-17 23:00:00|150166.7|149824.7|150277|149935|150346.1|150004.1|150127.8|149785.8|3505
1645142400000|2022-02-18 00:00:00|150279.4|149937.4|150165|149868.1|150293.2|150000.5|150105.2|149775|6251
1645146000000|2022-02-18 01:00:00|150163.9|149868.5|150059.7|149717.7|150190.2|149901|149968.2|149669|7363
1645149600000|2022-02-18 02:00:00|150064.6|149722.6|150060.5|149718.5|150117.7|149789|149914.6|149612.3|6778
1645153200000|2022-02-18 03:00:00|150056.1|149714.1|149969.7|149698.3|150130.2|149788.2|149923.6|149642.1|7906
1645156800000|2022-02-18 04:00:00|149966.2|149698.5|149931.1|149706.6|150102.6|149796|149860.6|149580.5|9827
1645160400000|2022-02-18 05:00:00|149930.9|149715.3|149794|149704|149953.3|149773.3|149777.7|149605.2|8608
1645164000000|2022-02-18 06:00:00|149793.2|149703.2|149684.7|149554.7|149814.3|149703.5|149519.2|149370.7|7429
1645167600000|2022-02-18 07:00:00|149685.6|149555.6|149780.1|149690.1|149825|149710.1|149498.1|149408.1|9326
1645171200000|2022-02-18 08:00:00|149781.8|149691.8|149940.8|149850.8|149968.6|149878.6|149375.3|149285.3|11333
1645174800000|2022-02-18 09:00:00|149936.6|149846.6|150009.5|149919.5|150110.5|150020.5|149731|149641|10254
1645178400000|2022-02-18 10:00:00|150007|149917|150750.8|150660.8|150828.2|150738.2|149866.7|149776.7|10625
1645182000000|2022-02-18 11:00:00|150750.6|150660.6|150691|150601|150839.9|150749.9|150405.5|150315.5|9699
1645185600000|2022-02-18 12:00:00|150691.1|150601.1|150265.8|150175.8|150703.1|150613.1|150187.1|150097.1|8541
1645189200000|2022-02-18 13:00:00|150265.5|150175.5|150626.7|150536.7|150715.3|150625.3|150206.6|150116.6|11896
1645192800000|2022-02-18 14:00:00|150623.7|150533.7|150894.2|150764.2|151160.8|151070.8|150534.3|150444.3|11960
1645196400000|2022-02-18 15:00:00|150892.6|150762.6|151287.4|151197.4|151426.8|151336.8|150802.2|150712.2|10637
1645200000000|2022-02-18 16:00:00|151287.9|151197.9|151331|151241|151641.3|151551.3|150972.7|150868.3|12108
1645203600000|2022-02-18 17:00:00|151330.1|151240.1|151582.9|151492.9|151811.6|151721.6|150932|150802|10822
1645207200000|2022-02-18 18:00:00|151583.4|151493.4|151214.5|151124.5|151608.3|151502|151181.5|151091.5|10207
1645210800000|2022-02-18 19:00:00|151215.6|151125.6|151407.7|151277.7|151436.8|151325.8|150982.6|150892.6|9404
1645214400000|2022-02-18 20:00:00|151407.6|151277.6|151501.4|151371.4|151630.1|151515|151350.1|151241.6|11341
1645218000000|2022-02-18 21:00:00|151500.7|151370.7|151392.9|151050.9|151541.6|151392.4|151088|150746|3750
1645390800000|2022-02-20 21:00:00|151614.6|151217.6|151614.6|151217.6|151698.5|151407.7|151464.5|151067.5|80
1645394400000|2022-02-20 22:00:00|151608.3|151211.3|151589.5|151247.5|151745.5|151350.3|151444.5|151102.5|2230
1645398000000|2022-02-20 23:00:00|151635.5|151293.5|151541.5|151199.5|151674|151332|151385.3|151043.3|4124
1645401600000|2022-02-21 00:00:00|151541.8|151199.8|151358.4|151063.6|151685|151439.8|151289.1|151020.4|6859
1645405200000|2022-02-21 01:00:00|151356.1|151061.5|150812.3|150682.3|151448.5|151188.2|150770.8|150573.8|6394
1645408800000|2022-02-21 02:00:00|150810.1|150680.1|150980.8|150742.6|151029|150857|150799.2|150610.4|4024
1645412400000|2022-02-21 03:00:00|150982.5|150743.1|150963.6|150718|151031|150828|150871.4|150690|3066
1645416000000|2022-02-21 04:00:00|150902|150772|150815.2|150685.2|150998.3|150793.4|150743.9|150548|3652
1645419600000|2022-02-21 05:00:00|150815.1|150685.1|150712|150582|150868|150690.2|150600.3|150423.7|4726
1645423200000|2022-02-21 06:00:00|150718.6|150588.6|150599|150469|150891.9|150761.9|150504.4|150397.6|4585
1645426800000|2022-02-21 07:00:00|150594.6|150464.6|151033.9|150903.9|151065.6|150975.6|150478.9|150348.9|8112
1645430400000|2022-02-21 08:00:00|151029.9|150899.9|151346.8|151256.8|151472.8|151349|150928.3|150814|10272
1645434000000|2022-02-21 09:00:00|151348|151258|151481.5|151391.5|151727.2|151625.2|151318.4|151210.7|8586
1645437600000|2022-02-21 10:00:00|151485.5|151395.5|151352.2|151262.2|151552.4|151462.4|151224.9|151134.9|7434
1645441200000|2022-02-21 11:00:00|151352.6|151262.6|151474|151384|151611.5|151521.5|151300.2|151210.2|8571
1645444800000|2022-02-21 12:00:00|151477|151387|151777.4|151687.4|152084.6|151978.1|151477|151387|9150
1645448400000|2022-02-21 13:00:00|151777.6|151687.6|151475.8|151385.8|151952.2|151842.1|151334.3|151237.4|8555
1645452000000|2022-02-21 14:00:00|151474.7|151384.7|151460.3|151330.3|151541.9|151451.9|150973.2|150883.2|9868
1645455600000|2022-02-21 15:00:00|151460.5|151330.5|150915|150825|151483.6|151380.3|150745.7|150655.7|9801
1645459200000|2022-02-21 16:00:00|150924.4|150834.4|151188.9|151058.9|151218.4|151088.4|150869.6|150779.6|8182
1645462800000|2022-02-21 17:00:00|151186.4|151056.4|151221.1|151091.1|151253.8|151143.6|151138.6|151008.6|7371
1645466400000|2022-02-21 18:00:00|151227.4|151097.4|151719.1|151589.1|151740.6|151610.6|151208.4|151078.4|6177
1645470000000|2022-02-21 19:00:00|151717.8|151587.8|151815.2|151685.2|151886.3|151796.3|151549|151419|4435
1645473600000|2022-02-21 20:00:00|151787.3|151657.3|151853.4|151723.4|152036.1|151886|151782|151587.3|4021
1645477200000|2022-02-21 21:00:00|151859.4|151729.4|151657.8|151315.8|152019.4|151801.4|151646.6|151304.6|3696
1645480800000|2022-02-21 22:00:00|151651.3|151309.3|151716.8|151374.8|152016|151674|151391|151049|3014
1645484400000|2022-02-21 23:00:00|151716|151374|151762.6|151420.6|151970|151628|151390.2|151048.2|3541
1645488000000|2022-02-22 00:00:00|151779.6|151437.6|151624.3|151494.3|151936.6|151594.6|151600.7|151362.3|5266
1645491600000|2022-02-22 01:00:00|151626|151496|151744.8|151614.8|151930.6|151640.7|151619.4|151425.9|10153
1645495200000|2022-02-22 02:00:00|151745.5|151615.5|151811.4|151681.4|151873.8|151743.8|151688.6|151482|10479
1645498800000|2022-02-22 03:00:00|151811.2|151681.2|151979.4|151849.4|152191.6|152061.6|151811.2|151659.2|9829
1645502400000|2022-02-22 04:00:00|151955.7|151825.7|151958.2|151828.2|152038.3|151907.5|151828.4|151722.4|7135
1645506000000|2022-02-22 05:00:00|151952.5|151822.5|151562.6|151432.6|152023|151862.4|151537.1|151407.1|9624
1645509600000|2022-02-22 06:00:00|151561.3|151431.3|152090.3|151960.3|152130|152015.5|151551|151421|9990
1645513200000|2022-02-22 07:00:00|152096|151966|151822.5|151732.5|152213.7|152119.2|151704.6|151614.6|12437
1645516800000|2022-02-22 08:00:00|151819.4|151729.4|152269.2|152179.2|152346.3|152256.3|151577.1|151487.1|12552
1645520400000|2022-02-22 09:00:00|152261.4|152171.4|151984.1|151894.1|152287|152197|151607.1|151517.1|11217
1645524000000|2022-02-22 10:00:00|151989.9|151899.9|151413.5|151323.5|152131.8|152041.8|151355.4|151265.4|12010
1645527600000|2022-02-22 11:00:00|151411.6|151321.6|151488.4|151398.4|151593.1|151503.1|151276.6|151186.6|11173
1645531200000|2022-02-22 12:00:00|151485.5|151395.5|151453.6|151363.6|151569.7|151479.7|151073.6|150983.6|10970
1645534800000|2022-02-22 13:00:00|151453.5|151363.5|151531.9|151441.9|151557|151467|151142.2|151052.2|10992
1645538400000|2022-02-22 14:00:00|151532|151442|151023.9|150933.9|151532|151442|150854.8|150764.8|11126
1645542000000|2022-02-22 15:00:00|151025.3|150935.3|150357.3|150267.3|151062.1|150972.1|150209.4|150119.4|12038
1645545600000|2022-02-22 16:00:00|150363|150273|150516.3|150426.3|150611.2|150521.2|150260.7|150170.7|11512
1645549200000|2022-02-22 17:00:00|150517.6|150427.6|150757.8|150667.8|150852.5|150762.5|150517.6|150427.6|9185
1645552800000|2022-02-22 18:00:00|150756.7|150666.7|150973.6|150883.6|151035.3|150945.3|150746.2|150656.2|10317
1645556400000|2022-02-22 19:00:00|150973.3|150883.3|150829.1|150699.1|151110.9|150984.5|150647.4|150517.4|12218
1645560000000|2022-02-22 20:00:00|150832.8|150702.8|150837.3|150707.3|150956.4|150826.4|150409.9|150279.9|10817
1645563600000|2022-02-22 21:00:00|150836.2|150706.2|150901.7|150559.7|150906|150722.4|150619.6|150408.8|4505
1645567200000|2022-02-22 22:00:00|150902.4|150560.4|150771.8|150429.8|150902.4|150560.4|150689.4|150347.4|3441
1645570800000|2022-02-22 23:00:00|150769|150427|150868.7|150526.7|150964|150622|150741.5|150399.5|4934
1645574400000|2022-02-23 00:00:00|150870.2|150528.2|150798.3|150564.9|151046.7|150725|150635.6|150387.7|5462
1645578000000|2022-02-23 01:00:00|150780.9|150573.7|150603.6|150261.6|150865.1|150574.5|150572.6|150230.6|7123
1645581600000|2022-02-23 02:00:00|150619.9|150277.9|150809.6|150593.8|150850.5|150662.9|150470.5|150128.5|7953
1645585200000|2022-02-23 03:00:00|150809.7|150635|150717.2|150587.2|150843.5|150674.4|150700.7|150511.9|5053
1645588800000|2022-02-23 04:00:00|150752.9|150551.2|150516.5|150284.7|150818.8|150602.7|150455.9|150174.4|4286
1645592400000|2022-02-23 05:00:00|150509.6|150288.6|150485.9|150355.9|150546.1|150384.4|150396.3|150208.3|6063
1645596000000|2022-02-23 06:00:00|150486|150356|150515.9|150385.9|150521.2|150391.2|150320.3|150190.3|4818
1645599600000|2022-02-23 07:00:00|150505.9|150375.9|150445.4|150315.4|150739.1|150609.1|150398.8|150289.6|10150
1645603200000|2022-02-23 08:00:00|150445.2|150315.2|149992.6|149902.6|150523.1|150419.3|149919.4|149829.4|10518
1645606800000|2022-02-23 09:00:00|149991.6|149901.6|150193.7|150103.7|150347.6|150257.6|149793.6|149703.6|10172
1645610400000|2022-02-23 10:00:00|150193.6|150103.6|150353.4|150263.4|150439.9|150349.9|150147.5|150057.5|10656
1645614000000|2022-02-23 11:00:00|150353.5|150263.5|150422.5|150292.5|150813.6|150723.6|150317.2|150227.2|9357
1645617600000|2022-02-23 12:00:00|150423|150293|150922.2|150832.2|151038.6|150948.6|150263.5|150160.4|10045
1645621200000|2022-02-23 13:00:00|150923.9|150833.9|150243.1|150153.1|150935.3|150845.3|150224.2|150134.2|10146
1645624800000|2022-02-23 14:00:00|150239.2|150149.2|150407.9|150317.9|150469.3|150379.3|149953.6|149840.6|11188
1645628400000|2022-02-23 15:00:00|150408.7|150318.7|150802.7|150712.7|150881.4|150791.4|150341.9|150232|12092
1645632000000|2022-02-23 16:00:00|150803.4|150713.4|151058.6|150968.6|151097.2|151007.2|150786.3|150696.3|11214
1645635600000|2022-02-23 17:00:00|151060.1|150970.1|151004.7|150914.7|151061|150971|150650.7|150560.7|9337
1645639200000|2022-02-23 18:00:00|151006|150916|150947.5|150857.5|151069.7|150969.2|150889.7|150783.7|9951
1645642800000|2022-02-23 19:00:00|150947.9|150857.9|151212.4|151122.4|151231|151134.7|150863.7|150760.1|9784
1645646400000|2022-02-23 20:00:00|151214.6|151124.6|151057|150927|151238.2|151143.8|151018.1|150901.6|10266
1645650000000|2022-02-23 21:00:00|151058.5|150928.5|151414.1|151284.1|151558.8|151320.2|151011.1|150881.1|6286
1645653600000|2022-02-23 22:00:00|151418.9|151288.9|151289|151159|151636.7|151323.7|151270.9|150931.6|2336
1645657200000|2022-02-23 23:00:00|151288.8|151158.8|151392.7|151182.8|151502.9|151278.7|151270.2|151053.1|2865
1645660800000|2022-02-24 00:00:00|151349.1|151219.1|151542.1|151412.1|151641|151441.9|151316.6|151154.6|3507
1645664400000|2022-02-24 01:00:00|151541.8|151411.8|151397.5|151267.5|151693.1|151515|151339.5|151178.5|5336
1645668000000|2022-02-24 02:00:00|151398.1|151268.1|151800.3|151670.3|151876|151698.9|151374.9|151253.7|7606
1645671600000|2022-02-24 03:00:00|151800.4|151670.4|152643|152311|152786.5|152656.5|151703.2|151561.5|13156
1645675200000|2022-02-24 04:00:00|152666.5|152358.2|152436.6|152269.6|152903.8|152746|152364.5|152125|12630
1645678800000|2022-02-24 05:00:00|152428|152276.1|152993|152863|153384.7|153121.8|152397.8|152202.9|12848
1645682400000|2022-02-24 06:00:00|152987.5|152857.5|152930.7|152800.7|153127.6|152997.6|152553.3|152401|12524
1645686000000|2022-02-24 07:00:00|152931.1|152801.1|153129.9|152999.9|153802.9|153672.9|152670.6|152540.6|12726
1645689600000|2022-02-24 08:00:00|153128.2|152998.2|152803.9|152673.9|153366.5|153236.5|152514.3|152384.3|12418
1645693200000|2022-02-24 09:00:00|152800.3|152670.3|152546.9|152416.9|152944.9|152814.9|152314|152184|11730
1645696800000|2022-02-24 10:00:00|152547.6|152417.6|153015.6|152885.6|153051.4|152921.4|152050|151920|12614
1645700400000|2022-02-24 11:00:00|152982|152852|152830.1|152700.1|153091.2|152961.2|152615.3|152485.3|12689
1645704000000|2022-02-24 12:00:00|152819.1|152689.1|153526.4|153396.4|153608.2|153478.2|152630.8|152500.8|12310
1645707600000|2022-02-24 13:00:00|153528.4|153398.4|153917.3|153787.3|154008.5|153878.5|153395.5|153265.5|12646
1645711200000|2022-02-24 14:00:00|153928|153798|154326.8|154196.8|154453.5|154324.3|153652|153522|12161
1645714800000|2022-02-24 15:00:00|154325|154195|155227.4|155097.4|155344.2|155214.2|154281|154160|12830
1645718400000|2022-02-24 16:00:00|155245.3|155115.3|154471.5|154341.5|155283.4|155153.4|153931.4|153801.4|13323
1645722000000|2022-02-24 17:00:00|154466.1|154336.1|154720|154590|154924.6|154794.6|154368.5|154238.5|12520
1645725600000|2022-02-24 18:00:00|154718.9|154588.9|154710.8|154580.8|155405.3|155275.3|154281.6|154151.6|11756
1645729200000|2022-02-24 19:00:00|154711.4|154581.4|153798.1|153642.9|154729.4|154599.4|153271|153141|13203
1645732800000|2022-02-24 20:00:00|153792.3|153641.7|153677.3|153547.3|153802.3|153672.3|153581|153447|11975
1645736400000|2022-02-24 21:00:00|153672|153542|153636.7|153386.3|153803.1|153673.1|153483.4|153167.9|6024
1645740000000|2022-02-24 22:00:00|153652.5|153378.4|153854.1|153512.1|154004.2|153662.2|153546.5|153298.4|6989
1645743600000|2022-02-24 23:00:00|153863.3|153521.3|153855.4|153513.4|154231.1|153889.1|153515|153342.8|3811
1645747200000|2022-02-25 00:00:00|153871|153529|153734.2|153604.2|153959.6|153769.3|153438.2|153308.2|10404
1645750800000|2022-02-25 01:00:00|153735.2|153605.2|153519.3|153389.3|153839.2|153709.2|153515.4|153382.9|12047
1645754400000|2022-02-25 02:00:00|153519.4|153389.4|153275.9|153145.9|153568.2|153422.8|153220.5|153090.5|10684
1645758000000|2022-02-25 03:00:00|153270.6|153140.6|152957.4|152827.4|153393.1|153251.5|152882.6|152725.2|11848
1645761600000|2022-02-25 04:00:00|152957|152827|153055.1|152925.1|153176.5|153011.6|152628.9|152498.9|10165
1645765200000|2022-02-25 05:00:00|153049.8|152919.8|152813.8|152683.8|153163.1|153033.1|152787.7|152647.8|6941
1645768800000|2022-02-25 06:00:00|152813.1|152683.1|153228.9|153098.9|153555.8|153446.1|152789.4|152678.5|8010
1645772400000|2022-02-25 07:00:00|153218.3|153088.3|152906.5|152816.5|153788.1|153658.1|152809.5|152691.6|11517
1645776000000|2022-02-25 08:00:00|152904.9|152814.9|153286.7|153196.7|153725.3|153610|152876.1|152786.1|12547
1645779600000|2022-02-25 09:00:00|153285.7|153195.7|152865.4|152775.4|153351.5|153261.5|152739.4|152649.4|10647
1645783200000|2022-02-25 10:00:00|152867|152777|153099.5|153009.5|153260.6|153159.3|152855.8|152765.8|10598
1645786800000|2022-02-25 11:00:00|153100.2|153010.2|152718.4|152628.4|153363.4|153273.4|152666|152565.8|11463
1645790400000|2022-02-25 12:00:00|152719|152629|151886.3|151756.3|152779.5|152689.5|151706.9|151576.9|11296
1645794000000|2022-02-25 13:00:00|151882|151752|151584.2|151494.2|152006.9|151876.9|151112.9|151008.3|12410
1645797600000|2022-02-25 14:00:00|151582.2|151492.2|152260.7|152130.7|152275.1|152170.5|151431.1|151341.1|11762
1645801200000|2022-02-25 15:00:00|152261.9|152131.9|152015.2|151925.2|152547.6|152457.6|151561.3|151471.3|12446
1645804800000|2022-02-25 16:00:00|151981.4|151891.4|152108.4|152018.4|152265.7|152160|151708.2|151609.1|12424
1645808400000|2022-02-25 17:00:00|152116.5|152026.5|152034|151904|152268.6|152138.6|151826.9|151718.3|9442
1645812000000|2022-02-25 18:00:00|152041.1|151911.1|151862|151732|152133.8|152020.7|151601.9|151486.7|9802
1645815600000|2022-02-25 19:00:00|151861.5|151731.5|151808.8|151678.8|151943.5|151813.5|151715|151585|11047
1645819200000|2022-02-25 20:00:00|151804.9|151674.9|151501.9|151371.9|151843.3|151713.3|151492|151362|10062
1645822800000|2022-02-25 21:00:00|151504.2|151374.2|151621.1|151279.1|151701.9|151415.9|151415.3|151221.5|3641
1645995600000|2022-02-27 21:00:00|154742.3|154345.3|155210.3|154813.3|155260.5|154863.5|154525|154142|247
1645999200000|2022-02-27 22:00:00|155228.5|154831.5|153572|153225|155236.5|154839.5|153468.3|153121.3|2024
1646002800000|2022-02-27 23:00:00|153513|153166|154152.5|153805.5|154559.6|154212.6|153473.5|153126.5|4599
1646006400000|2022-02-28 00:00:00|154153.5|153806.5|153839|153679|154226.3|153949.1|153741.2|153471|11943
1646010000000|2022-02-28 01:00:00|153801.6|153671.6|153718.1|153588.1|153879|153688.5|153412.9|153211.9|12668
1646013600000|2022-02-28 02:00:00|153714.8|153584.8|153983.8|153805.3|154294|154132.2|153567.2|153321|11304
1646017200000|2022-02-28 03:00:00|154000.9|153813.2|153873.8|153678.8|154087.5|153822.9|153759.8|153499.7|12689
1646020800000|2022-02-28 04:00:00|153878.2|153686.6|153620.5|153490.5|153954.5|153719.1|153595.1|153419|9445
1646024400000|2022-02-28 05:00:00|153620.8|153490.8|153521.1|153391.1|153691.4|153561.4|153305|153161.9|8374
1646028000000|2022-02-28 06:00:00|153524.1|153394.1|153879.3|153749.3|153999|153844|153171.6|153041.6|11307
1646031600000|2022-02-28 07:00:00|153876.6|153746.6|153938.3|153808.3|154090.4|153960.4|153436.1|153306.1|12165
1646035200000|2022-02-28 08:00:00|153939.3|153809.3|154286.2|154156.2|154622.4|154492.4|153489.4|153359.4|11246
1646038800000|2022-02-28 09:00:00|154302.6|154172.6|154453.6|154323.6|154853.5|154723.5|154155.9|154025.9|10885
1646042400000|2022-02-28 10:00:00|154440|154310|154399|154269|155005.5|154897.7|154285.7|154155.7|10454
1646046000000|2022-02-28 11:00:00|154399.5|154269.5|154509.3|154379.3|154693.7|154563.7|154232.6|154102.6|10533
1646049600000|2022-02-28 12:00:00|154515.9|154385.9|154415.7|154285.7|154633.3|154513.6|153862.1|153732.1|10072
1646053200000|2022-02-28 13:00:00|154421.5|154291.5|154572.9|154442.9|154855.1|154725.1|154314.7|154193.7|11080
1646056800000|2022-02-28 14:00:00|154588|154458|154522.7|154392.7|154706.7|154576.7|153909.9|153779.9|11183
1646060400000|2022-02-28 15:00:00|154521.9|154391.9|154567.1|154437.1|154941|154811|154462.4|154332.4|11120
1646064000000|2022-02-28 16:00:00|154570.7|154440.7|154091.3|154001.3|154864.3|154734.3|154067.2|153977.2|10960
1646067600000|2022-02-28 17:00:00|154089.6|153999.6|154470.2|154380.2|154817.5|154687.5|154079.8|153968.6|11002
1646071200000|2022-02-28 18:00:00|154469.2|154379.2|154162.1|154072.1|154498.7|154405.1|154082|153992|8251
1646074800000|2022-02-28 19:00:00|154162.6|154072.6|153947.5|153857.5|154434.7|154344.7|153858.5|153768.5|10125
1646078400000|2022-02-28 20:00:00|153946.3|153856.3|153819.9|153689.9|154244.7|154134.7|153801.7|153682.5|9491
1646082000000|2022-02-28 21:00:00|153822.7|153692.7|153920.9|153578.9|154001.9|153750.5|153558.5|153422.6|5956
1646085600000|2022-02-28 22:00:00|153955.8|153613.8|153772|153430|153956.1|153614.1|153752.9|153410.9|2213
1646089200000|2022-02-28 23:00:00|153779.3|153437.3|153972.7|153630.7|154071|153729|153779.3|153437.3|3359
1646092800000|2022-03-01 00:00:00|153972.9|153630.9|154088.1|153746.1|154222.3|153880.3|153906.4|153564.4|7116
1646096400000|2022-03-01 01:00:00|154079.8|153737.8|153947.1|153817.1|154180.4|153984.5|153906.4|153684.2|12271
1646100000000|2022-03-01 02:00:00|153948.3|153818.3|153758.4|153628.4|154042.7|153820.5|153716|153579.4|9779
1646103600000|2022-03-01 03:00:00|153755.1|153625.1|153800.7|153670.7|153896.5|153738.1|153696.9|153566.9|9929
1646107200000|2022-03-01 04:00:00|153802.2|153672.2|153645.1|153515.1|153878.5|153695.8|153571.2|153374.9|9040
1646110800000|2022-03-01 05:00:00|153643.9|153513.9|153879.8|153749.8|153950|153814.9|153592|153422.2|8766
1646114400000|2022-03-01 06:00:00|153883.2|153753.2|153101|152971|154010.9|153880.9|153080.4|152950.4|8232
1646118000000|2022-03-01 07:00:00|153100.4|152970.4|152946.2|152816.2|153373.2|153243.2|152682|152552|10366
1646121600000|2022-03-01 08:00:00|152943|152813|152858.2|152768.2|153173.5|153083.5|152588.1|152488.1|11017
1646125200000|2022-03-01 09:00:00|152861.3|152771.3|153744.6|153654.6|153820.4|153730.4|152854.3|152764.3|12063
1646128800000|2022-03-01 10:00:00|153744.9|153654.9|153981.6|153891.6|154238.4|154108.4|153565|153469|12130
1646132400000|2022-03-01 11:00:00|153985.5|153895.5|154071.1|153981.1|154084.9|153991.3|153584.1|153472.6|11331
1646136000000|2022-03-01 12:00:00|154069.2|153979.2|154270.2|154140.2|154362.3|154253.8|153847.6|153757.6|11129
1646139600000|2022-03-01 13:00:00|154269|154139|153827.3|153737.3|154426.6|154336.6|153733|153626.5|12223
1646143200000|2022-03-01 14:00:00|153825.8|153735.8|153637.6|153507.6|153989.1|153899.1|153617.7|153504.9|10301
1646146800000|2022-03-01 15:00:00|153634.7|153504.7|153502|153412|153921|153813.2|153499.9|153409.9|9346
1646150400000|2022-03-01 16:00:00|153505.2|153415.2|154297.7|154207.7|154410.3|154301.2|153421.8|153331.8|9289
1646154000000|2022-03-01 17:00:00|154293.8|154203.8|154690.3|154600.3|154766.3|154654.6|154225.6|154098.6|9208
1646157600000|2022-03-01 18:00:00|154733.7|154643.7|154534.8|154444.8|155008.4|154918.4|154522.4|154408.3|8419
1646161200000|2022-03-01 19:00:00|154553.9|154423.9|154454|154324|154803.9|154687.5|154083.9|153968.1|7883
1646164800000|2022-03-01 20:00:00|154458|154328|154415.4|154285.4|154774.5|154661.1|154208.9|154097.4|7770
1646168400000|2022-03-01 21:00:00|154416|154286|154309.4|153967.4|154428.7|154306.2|154059.8|153843.4|6075
1646172000000|2022-03-01 22:00:00|154279.2|153937.2|154244.8|153902.8|154512.5|154170.5|154108.7|153766.7|2271
1646175600000|2022-03-01 23:00:00|154243.6|153901.6|154130.5|153788.5|154298.9|153956.9|153988.3|153646.3|3842
1646179200000|2022-03-02 00:00:00|154111.2|153769.2|154152.3|153810.3|154304.5|153962.5|153841.6|153499.6|6560
1646182800000|2022-03-02 01:00:00|154150.3|153808.3|154187.4|153845.4|154305.1|153963.1|153950.4|153608.4|5563
1646186400000|2022-03-02 02:00:00|154196.5|153854.5|154253.1|153911.1|154465.8|154123.8|154147.2|153805.2|6682
1646190000000|2022-03-02 03:00:00|154250.7|153908.7|154344.4|154002.4|154430.1|154088.1|154096.5|153754.5|7015
1646193600000|2022-03-02 04:00:00|154349.2|154007.2|154013.3|153883.3|154426.2|154084.2|153993.6|153788.1|6759
1646197200000|2022-03-02 05:00:00|154059.8|153839|153991.5|153861.5|154129.7|153968.4|153974.1|153792.3|7470
1646200800000|2022-03-02 06:00:00|153986.6|153856.6|154778.6|154648.6|154933.8|154803.8|153895.1|153765.1|8063
1646204400000|2022-03-02 07:00:00|154778.2|154648.2|154828.6|154738.6|155096.8|154966.8|154415.3|154285.3|8813
1646208000000|2022-03-02 08:00:00|154828.2|154738.2|154944.7|154814.7|155034.3|154944.3|154473.8|154369.3|9660
1646211600000|2022-03-02 09:00:00|154938.7|154808.7|155050.3|154920.3|155678.3|155588.3|154746.7|154616.7|9163
1646215200000|2022-03-02 10:00:00|155053.3|154923.3|154600.5|154510.5|155077.1|154966.8|154485.5|154395.5|9079
1646218800000|2022-03-02 11:00:00|154600.2|154510.2|154470.6|154380.6|154729.2|154639.2|154343.2|154233.7|8807
1646222400000|2022-03-02 12:00:00|154469.9|154379.9|154764.2|154674.2|154981|154862.8|154416.6|154326.6|8493
1646226000000|2022-03-02 13:00:00|154764.4|154674.4|154996.7|154906.7|155131.7|155039|154736.2|154646.2|9330
1646229600000|2022-03-02 14:00:00|154998.8|154908.8|154558.1|154428.1|155170.6|155066.9|154532.7|154420.9|9249
1646233200000|2022-03-02 15:00:00|154559|154429|154820.6|154730.6|154885.2|154795.2|154386.3|154296.3|9519
1646236800000|2022-03-02 16:00:00|154823.6|154733.6|152971.1|152881.1|154925.3|154835.3|152956.4|152859.6|9685
1646240400000|2022-03-02 17:00:00|152970.8|152880.8|153469.5|153339.5|153580.2|153472.3|152956.2|152866.2|8065
1646244000000|2022-03-02 18:00:00|153467.7|153337.7|153037.8|152907.8|153473.6|153357.9|152965.9|152859.5|7663
1646247600000|2022-03-02 19:00:00|153041|152911|153131.1|153001.1|153414.9|153324.9|152984.8|152872.7|7654
1646251200000|2022-03-02 20:00:00|153130.5|153000.5|153254.7|153124.7|153413|153283|153088.6|152958.6|8794
1646254800000|2022-03-02 21:00:00|153264.1|153134.1|153291.3|152950.8|153415.9|153201.2|153130.1|152948.3|4985
1646258400000|2022-03-02 22:00:00|153319.2|152977.2|153437.5|153095.5|153632.7|153290.7|153177.2|152948.2|2169
1646262000000|2022-03-02 23:00:00|153440.8|153098.8|153420.8|153102.8|153527.6|153195.5|153325.5|153072.9|2846
1646265600000|2022-03-03 00:00:00|153400.6|153110.3|153780.3|153477.9|153802.7|153488.1|153342|153040|4592
1646269200000|2022-03-03 01:00:00|153758.8|153470.5|153985.8|153667.2|154090.8|153817.6|153727.1|153427.8|3997
1646272800000|2022-03-03 02:00:00|153981.6|153669|153702|153572|154067.1|153760.1|153686.5|153556.5|5717
1646276400000|2022-03-03 03:00:00|153702.1|153572.1|153477|153347|153747.7|153589.2|153437.3|153266.9|7752
1646280000000|2022-03-03 04:00:00|153481.2|153351.2|153460.9|153330.9|153555.5|153369.9|153374.9|153199.7|6945
1646283600000|2022-03-03 05:00:00|153501.2|153297.7|153374.4|153244.4|153526.9|153346.2|153302.8|153102.1|7209
1646287200000|2022-03-03 06:00:00|153373.3|153243.3|153209.9|153079.9|153718.2|153588.2|153196.2|153066.2|7307
1646290800000|2022-03-03 07:00:00|153192.3|153062.3|153384|153294|153443.9|153334.9|152982.7|152852.7|7420
1646294400000|2022-03-03 08:00:00|153384.3|153294.3|153010.5|152920.5|153494.7|153404.7|152932.4|152841|9078
1646298000000|2022-03-03 09:00:00|153030.8|152900.8|153167.3|153077.3|153535|153430.4|152913|152823|8847
1646301600000|2022-03-03 10:00:00|153169.4|153079.4|152805.5|152715.5|153349.2|153259.2|152797.9|152694.9|8216
1646305200000|2022-03-03 11:00:00|152807.7|152717.7|152813.8|152723.8|152828.1|152738.1|152680|152578.1|6759
1646308800000|2022-03-03 12:00:00|152812.4|152722.4|152677.3|152587.3|152816.6|152726.6|152311.9|152221.9|8264
1646312400000|2022-03-03 13:00:00|152679.6|152589.6|152353.8|152263.8|152728.5|152638.5|152212.1|152104.6|8945
1646316000000|2022-03-03 14:00:00|152359.8|152269.8|152175.5|151958.6|152413.5|152302.6|151621|151531|9384
1646319600000|2022-03-03 15:00:00|152095.7|151884.3|152121.7|152031.7|152199.2|152106.4|151860.8|151770.8|9014
1646323200000|2022-03-03 16:00:00|152120.9|152030.9|152251|152161|152659.4|152569.4|152005.6|151915.6|8938
1646326800000|2022-03-03 17:00:00|152249.5|152159.5|152103.5|151973.5|152458.6|152368.6|151980.1|151850.1|8885
1646330400000|2022-03-03 18:00:00|152107.3|151977.3|151996.6|151906.6|152171.3|152041.3|151934.3|151827.5|9223
1646334000000|2022-03-03 19:00:00|151997|151907|152047.7|151957.7|152222.8|152117.4|151863.3|151771.2|8390
1646337600000|2022-03-03 20:00:00|152046.4|151956.4|151982.2|151852.2|152258.7|152168.7|151877.7|151781.6|7983
1646341200000|2022-03-03 21:00:00|151968.6|151838.6|152146.3|151818.7|152146.6|151934.4|151948.3|151778|3849
1646344800000|2022-03-03 22:00:00|152159.9|151817.9|152161.6|151819.6|152241.2|151899.2|152086.1|151744.1|1910
1646348400000|2022-03-03 23:00:00|152154.3|151812.3|152183|151841|152395.7|152053.7|152107.9|151765.9|5602
1646352000000|2022-03-04 00:00:00|152193.3|151851.3|152855.3|152725.3|152970.5|152751.1|152124.4|151816.5|7973
1646355600000|2022-03-04 01:00:00|152914.9|152685.2|152024.6|151894.6|152958.1|152784.3|152022.2|151835.6|9067
1646359200000|2022-03-04 02:00:00|152027.3|151897.3|152235.5|152008|152242|152069.5|152014.6|151843.8|9605
1646362800000|2022-03-04 03:00:00|152242.5|152005.6|152667.1|152444.4|152717.6|152534.2|152130.6|151964.9|8860
1646366400000|2022-03-04 04:00:00|152678.2|152442|152446.8|152316.8|152714.8|152500.2|152413.8|152253.9|9335
1646370000000|2022-03-04 05:00:00|152448.7|152318.7|152541.9|152411.9|152659.7|152495.7|152416.3|152247.8|8788
1646373600000|2022-03-04 06:00:00|152540.7|152410.7|152704.3|152574.3|152801.1|152671.1|152182.6|152024.3|7914
1646377200000|2022-03-04 07:00:00|152712.1|152582.1|152796.9|152706.9|152901.6|152792.5|152401.4|152271.4|8908
1646380800000|2022-03-04 08:00:00|152796.4|152706.4|152752.2|152662.2|152997.5|152907.5|152455.4|152325.6|8984
1646384400000|2022-03-04 09:00:00|152753.7|152663.7|153598.9|153508.9|153699.6|153589.9|152709.7|152619.7|8436
1646388000000|2022-03-04 10:00:00|153601.6|153511.6|153772.3|153642.3|153774.6|153665.2|153288.1|153184.6|8979
1646391600000|2022-03-04 11:00:00|153774.9|153644.9|153535.8|153445.8|154105.7|153998.3|153459.7|153353.7|8779
1646395200000|2022-03-04 12:00:00|153536.6|153446.6|153868|153738|153892.5|153793.6|153360.8|153251.6|8540
1646398800000|2022-03-04 13:00:00|153871.7|153741.7|154018.7|153888.7|154052.3|153909.1|153466.6|153336.6|11256
1646402400000|2022-03-04 14:00:00|154015.8|153885.8|154045|153915|154428.6|154329|153590.4|153500.4|11071
1646406000000|2022-03-04 15:00:00|154046|153916|154533.9|154443.9|155026.2|154896.2|153989.1|153866|9565
1646409600000|2022-03-04 16:00:00|154531.1|154441.1|154116.3|153986.3|154679.2|154570.5|153915|153819|9481
1646413200000|2022-03-04 17:00:00|154118.5|153988.5|152869.4|152739.4|154148.5|154018.5|152799.9|152669.9|8990
1646416800000|2022-03-04 18:00:00|152860.3|152730.3|153015.7|152885.7|153048.1|152929.1|152678.1|152579.4|8637
1646420400000|2022-03-04 19:00:00|153015.5|152885.5|153468|153338|153549.8|153428.9|152999.6|152880.1|8618
1646424000000|2022-03-04 20:00:00|153469|153339|153312.2|153182.2|153628.7|153498.9|153280.3|153150.3|9149
1646427600000|2022-03-04 21:00:00|153309.7|153179.7|153228.4|152886.4|153353.1|153223.1|153044|152824.6|5739
1646600400000|2022-03-06 21:00:00|153439.1|153047.1|153439.1|153047.1|153439.1|153047.1|153439.1|153047.1|1
1646604000000|2022-03-06 22:00:00|153414.1|153072.1|153414.1|153072.1|153414.1|153072.1|153414.1|153072.1|1
1646607600000|2022-03-06 23:00:00|153732.5|153390.5|153754.4|153412.4|153754.4|153412.4|153732.5|153390.5|2
1646611200000|2022-03-07 00:00:00|153581.6|153239.6|153842.3|153500.3|153970.1|153628.1|153381.6|153039.6|2845
1646614800000|2022-03-07 01:00:00|153836.3|153494.3|154033|153823.1|154154|153939.9|153647.8|153387.2|8887
1646618400000|2022-03-07 02:00:00|154035.2|153822.5|154250|154025|154284.8|154111.7|154003.7|153810.9|9167
1646622000000|2022-03-07 03:00:00|154254.2|154022.5|154168.4|154038.4|154327.6|154144.7|153909.5|153692.7|8681
1646625600000|2022-03-07 04:00:00|154207|153989.5|154043.2|153822.4|154290.4|154108.8|153988.3|153805.5|8520
1646629200000|2022-03-07 05:00:00|154045|153822.3|154073.3|153870.9|154121.4|153947.9|153902.3|153732.7|9559
1646632800000|2022-03-07 06:00:00|154075|153872.8|153377.6|153247.6|154139|154009|153331|153201|8200
1646636400000|2022-03-07 07:00:00|153375.5|153245.5|153544.4|153414.4|153628.6|153503.4|152865.8|152735.8|9085
1646640000000|2022-03-07 08:00:00|153535.7|153405.7|154257.6|154127.6|154394.6|154284.9|153251.1|153161.1|9883
1646643600000|2022-03-07 09:00:00|154254.9|154124.9|154116|153986|154390.2|154284.5|153689.6|153574.5|9799
1646647200000|2022-03-07 10:00:00|154081.3|153991.3|153985.8|153895.8|154767.7|154649.7|153870.4|153774.2|9019
1646650800000|2022-03-07 11:00:00|153988.7|153898.7|153507.6|153417.6|154277|154150.5|153427.3|153304.4|8787
1646654400000|2022-03-07 12:00:00|153510.4|153420.4|153379.5|153289.5|153755.2|153625.2|153085.8|152995.8|9829
1646658000000|2022-03-07 13:00:00|153377.2|153287.2|153148.3|153058.3|153413.4|153323.4|152672.4|152582.4|9740
1646661600000|2022-03-07 14:00:00|153148.4|153058.4|153002.4|152912.4|153292.1|153202.1|152560.9|152470.9|9867
1646665200000|2022-03-07 15:00:00|153000.9|152910.9|153062.6|152972.6|153133.2|153043.2|152777.3|152687.3|9576
1646668800000|2022-03-07 16:00:00|153060.2|152970.2|153662.6|153532.6|153728.2|153638.2|152752.4|152662.4|9097
1646672400000|2022-03-07 17:00:00|153658.5|153528.5|153795|153665|154008.2|153878.2|153329.7|153238.9|9408
1646676000000|2022-03-07 18:00:00|153799.9|153669.9|153819.5|153689.5|153976.9|153846.9|153513.1|153409|9325
1646679600000|2022-03-07 19:00:00|153822.6|153692.6|153809.4|153679.4|153983.4|153873.8|153617|153523.7|9292
1646683200000|2022-03-07 20:00:00|153806.9|153676.9|153585.1|153455.1|153806.9|153679.4|153433.8|153323.1|8978
1646686800000|2022-03-07 21:00:00|153588|153458|153765.3|153423.3|153836.2|153515.6|153506.9|153286.1|5375
1646690400000|2022-03-07 22:00:00|153759|153417|153691.2|153349.2|153778.8|153436.8|153650.3|153308.3|86
1646694000000|2022-03-07 23:00:00|153683.5|153341.5|153701.9|153359.9|153941.9|153599.9|153561|153219|4100
1646697600000|2022-03-08 00:00:00|153716.8|153374.8|153647.4|153517.4|154018.4|153685|153475.4|153133.4|9040
1646701200000|2022-03-08 01:00:00|153692.6|153485.7|153131.8|152837.7|153715.8|153530.2|153054.4|152812.3|9289
1646704800000|2022-03-08 02:00:00|153110.4|152854.7|153247.8|153020.9|153288.2|153083.8|152867.5|152678.1|9462
1646708400000|2022-03-08 03:00:00|153247.5|153020.5|153198|153068|153392|153207.2|153122.3|152968.2|8562
1646712000000|2022-03-08 04:00:00|153194.5|153064.5|153527.1|153301.8|153550.8|153351|153169.7|152994.5|6459
1646715600000|2022-03-08 05:00:00|153527.2|153302.2|153876.9|153746.9|154069.7|153939.7|153460.4|153263.3|8741
1646719200000|2022-03-08 06:00:00|153893.2|153763.2|153860.3|153730.3|154082|153952|153579.4|153412.8|8548
1646722800000|2022-03-08 07:00:00|153859.4|153729.4|153766|153676|154053.8|153951.6|153391.4|153273|8914
1646726400000|2022-03-08 08:00:00|153769.4|153679.4|153129.2|153039.2|153801.2|153711.2|152507.5|152377.5|10938
1646730000000|2022-03-08 09:00:00|153130.7|153040.7|153515.8|153425.8|153681.4|153579.2|152850.7|152760.7|11498
1646733600000|2022-03-08 10:00:00|153517.5|153427.5|153397.9|153307.9|153682.4|153592.4|153287.2|153189.6|12073
1646737200000|2022-03-08 11:00:00|153397.5|153307.5|153037.1|152947.1|153436.1|153346.1|153033.3|152943.3|10596
1646740800000|2022-03-08 12:00:00|153036|152946|153646.2|153516.2|153671.4|153581.4|152751.2|152661.2|11992
1646744400000|2022-03-08 13:00:00|153646|153516|153081.5|152951.5|153647.2|153548.5|152971.9|152859.8|12305
1646748000000|2022-03-08 14:00:00|153071|152981|153326.5|153196.5|153365.5|153235.5|152868.8|152778.8|10385
1646751600000|2022-03-08 15:00:00|153301.7|153171.7|153108.1|153018.1|153575.5|153485.5|152869.1|152768.7|13053
1646755200000|2022-03-08 16:00:00|153108.9|153018.9|153141.5|153051.5|153478.4|153388.4|152866.6|152776.6|12702
1646758800000|2022-03-08 17:00:00|153141.8|153051.8|152715.2|152625.2|153172.2|153082.2|152142.7|152022.7|13273
1646762400000|2022-03-08 18:00:00|152716.5|152626.5|153122|152992|153475.7|153345.7|152479.2|152349.2|12684
1646766000000|2022-03-08 19:00:00|153121.2|152991.2|152995.1|152865.1|153318.4|153188.4|152797.4|152668.3|12585
1646769600000|2022-03-08 20:00:00|152994.5|152864.5|153023.8|152893.8|153116.4|152986.4|152812.1|152682.1|12267
1646773200000|2022-03-08 21:00:00|153029.5|152899.5|153101|152759|153260.1|153031.3|152929.6|152587.6|6867
1646776800000|2022-03-08 22:00:00|153169.3|152827.3|152940.4|152598.4|153202.8|152860.8|152750.3|152408.3|406
1646780400000|2022-03-08 23:00:00|153058.1|152716.1|153050.1|152708.1|153090.1|152748.1|152947.3|152605.3|327
1646784000000|2022-03-09 00:00:00|152981.3|152639.3|153129|152787|153327.2|152985.2|152981.3|152639.3|3935
1646787600000|2022-03-09 01:00:00|153133.1|152791.1|152865.6|152655.9|153239.3|152914.1|152814.2|152629.1|11880
1646791200000|2022-03-09 02:00:00|152865.9|152656.2|152909.9|152680.8|153123.4|152944.1|152815|152631.7|11881
1646794800000|2022-03-09 03:00:00|152917.2|152672.5|152921.4|152791.4|152993.2|152823.4|152826.9|152635.7|10583
1646798400000|2022-03-09 04:00:00|152921.6|152791.6|152897.2|152645.6|152955.2|152797.5|152781.8|152572.8|6856
1646802000000|2022-03-09 05:00:00|152898.3|152652.5|152675.7|152545.7|152948.8|152738.5|152599.5|152440.5|10482
1646805600000|2022-03-09 06:00:00|152676.1|152546.1|152425|152295|152678|152548|152267|152137|10974
1646809200000|2022-03-09 07:00:00|152429.1|152299.1|152254.8|152124.8|152719.3|152589.3|151837.2|151739.6|11794
1646812800000|2022-03-09 08:00:00|152230.9|152140.9|151762.5|151672.5|152408.2|152298.6|151512.8|151422.8|12516
1646816400000|2022-03-09 09:00:00|151775.7|151685.7|151819.5|151729.5|151983.2|151893.2|151639.4|151549.4|9917
1646820000000|2022-03-09 10:00:00|151818.7|151728.7|151896.4|151806.4|152033.8|151943.8|151705|151615|10924
1646823600000|2022-03-09 11:00:00|151897.5|151807.5|151764.9|151674.9|152107|152017|151732|151642|10641
1646827200000|2022-03-09 12:00:00|151764.5|151674.5|151448.5|151358.5|151793|151703|151402.1|151312.1|10474
1646830800000|2022-03-09 13:00:00|151448|151358|151167.2|151077.2|151627.7|151537.7|151153.5|151063.5|11942
1646834400000|2022-03-09 14:00:00|151165|151075|150675.2|150545.2|151305.7|151215.7|150475.9|150385.9|11489
1646838000000|2022-03-09 15:00:00|150675.3|150545.3|150339.5|150249.5|150819|150729|150191.6|150101.6|9230
1646841600000|2022-03-09 16:00:00|150335.8|150245.8|150120.4|149990.4|150388|150298|149832|149742|11090
1646845200000|2022-03-09 17:00:00|150119.8|149989.8|150342.5|150212.5|150487.3|150394.3|149940.2|149847.4|11979
1646848800000|2022-03-09 18:00:00|150342.8|150212.8|150472.8|150342.8|150534.4|150420.3|150270.1|150168|8676
1646852400000|2022-03-09 19:00:00|150471.6|150341.6|150087.6|149997.6|150489.9|150385.2|150075.8|149985.8|7547
1646856000000|2022-03-09 20:00:00|150086.8|149996.8|150175.2|150045.2|150251.6|150121.6|149918.4|149806.5|10911
1646859600000|2022-03-09 21:00:00|150171.5|150041.5|150104.2|149863.6|150296.4|150108.1|150042.3|149857.3|6693
1646863200000|2022-03-09 22:00:00|150105.9|149867.3|150202.6|149866.2|150305|149972|150102|149772.8|2160
1646866800000|2022-03-09 23:00:00|150201.8|149859.8|150310.6|150100|150432.1|150155|150141.3|149823.8|4734
1646870400000|2022-03-10 00:00:00|150350.7|150082.5|150748.2|150618.2|150816.5|150652.4|150249.6|149992.4|9680
1646874000000|2022-03-10 01:00:00|150768|150638|150898.6|150768.6|151040.3|150910.3|150731.7|150601.7|11062
1646877600000|2022-03-10 02:00:00|150900.4|150770.4|150550.4|150307.8|150926.6|150796.6|150466.8|150276.8|11787
1646881200000|2022-03-10 03:00:00|150547.6|150306.8|150917|150787|151067.1|150868.7|150438.1|150244.5|10138
1646884800000|2022-03-10 04:00:00|150917.1|150787.1|150886.6|150756.6|150980.4|150831.4|150759|150598.9|10934
1646888400000|2022-03-10 05:00:00|150886.9|150756.9|150571.1|150441.1|150930|150761.4|150554.4|150393.7|8709
1646892000000|2022-03-10 06:00:00|150566.5|150436.5|150515.6|150385.6|150576.9|150446.9|150397.5|150284.4|7016
1646895600000|2022-03-10 07:00:00|150515.9|150385.9|150653.9|150523.9|150849|150735|150416.9|150304.8|10614
1646899200000|2022-03-10 08:00:00|150652.2|150522.2|151201.3|151111.3|151201.3|151111.3|150584.4|150470|12073
1646902800000|2022-03-10 09:00:00|151200.4|151110.4|151155.9|151025.9|151276.3|151181.5|150762.5|150672.5|11851
1646906400000|2022-03-10 10:00:00|151160|151030|151363.8|151273.8|151433.5|151343.5|150953.1|150844.9|11873
1646910000000|2022-03-10 11:00:00|151364.7|151274.7|151363.8|151273.8|151706.5|151616.5|151212.5|151122.5|11535
1646913600000|2022-03-10 12:00:00|151367.2|151277.2|151093.4|151003.4|151563.3|151473.3|150599.4|150459|10676
1646917200000|2022-03-10 13:00:00|151093.6|151003.6|150517.3|150427.3|151163.3|151047.2|150257.8|150105.7|9637
1646920800000|2022-03-10 14:00:00|150515.8|150425.8|150432.8|150342.8|150918.9|150828.9|150387.5|150297.5|9966
1646924400000|2022-03-10 15:00:00|150433.7|150343.7|150658|150568|150710.5|150620.5|150318.5|150228.5|11609
1646928000000|2022-03-10 16:00:00|150657.4|150567.4|150476.3|150386.3|151033.5|150943.5|150474.3|150384.3|10867
1646931600000|2022-03-10 17:00:00|150477.2|150387.2|150650.3|150560.3|150830.3|150700.3|150438|150346.5|9907
1646935200000|2022-03-10 18:00:00|150648.5|150558.5|150392.9|150262.9|150701|150611|150261.6|150171.6|9378
1646938800000|2022-03-10 19:00:00|150394.6|150264.6|150412.8|150282.8|150453.3|150359.5|150093|150000.5|9503
1646942400000|2022-03-10 20:00:00|150413.1|150283.1|150345.3|150215.3|150436.6|150335.1|150252.6|150139.2|6780
1646946000000|2022-03-10 21:00:00|150341.6|150211.6|150608.9|150266.9|150695.3|150429.1|150175.2|150063.6|5195
1646949600000|2022-03-10 22:00:00|150607.6|150265.6|150688.7|150346.7|150787.8|150445.8|150565|150223|2513
1646953200000|2022-03-10 23:00:00|150682.9|150340.9|150711.8|150369.8|150922.4|150580.4|150645.7|150303.7|3586
1646956800000|2022-03-11 00:00:00|150712.1|150370.1|150729.5|150461.7|150932.1|150590.1|150627.7|150370.1|5615
1646960400000|2022-03-11 01:00:00|150717.2|150478.6|151024.3|150815.1|151090.1|150872.8|150672.7|150470.6|9125
1646964000000|2022-03-11 02:00:00|151026.5|150814.7|150885|150755|151042.9|150864.8|150708.1|150553.5|9255
1646967600000|2022-03-11 03:00:00|150885.5|150755.5|150877.6|150747.6|151002.8|150819|150867.4|150685.3|9139
1646971200000|2022-03-11 04:00:00|150877.2|150747.2|150987.7|150857.7|151052|150875.6|150872.6|150698.4|6986
1646974800000|2022-03-11 05:00:00|150990|150860|150756.2|150626.2|151046.6|150881.6|150731.3|150566.1|8155
1646978400000|2022-03-11 06:00:00|150759.7|150629.7|150531.7|150401.7|150866.5|150700|150436.6|150270.8|9857
1646982000000|2022-03-11 07:00:00|150532.4|150402.4|150885.7|150755.7|150969.2|150858.7|150502.2|150372.2|11137
1646985600000|2022-03-11 08:00:00|150861|150771|151096.7|151006.7|151151.2|151061.2|150739.4|150649.4|12161
1646989200000|2022-03-11 09:00:00|151096.6|151006.6|150843.4|150753.4|151273.2|151183.2|150800.9|150710.9|11596
1646992800000|2022-03-11 10:00:00|150844.2|150754.2|150854.7|150764.7|150928.2|150838.2|150537.4|150447.4|11194
1646996400000|2022-03-11 11:00:00|150854.2|150764.2|150170.6|150080.6|150997.3|150907.3|150001.9|149911.9|11892
1647000000000|2022-03-11 12:00:00|150168.4|150078.4|150337.6|150247.6|150459.5|150369.5|149864.2|149774.2|12045
1647003600000|2022-03-11 13:00:00|150333.7|150243.7|150154.2|150064.2|150333.7|150243.7|149762.1|149672.1|12124
1647007200000|2022-03-11 14:00:00|150156.6|150066.6|150227.9|150008.1|150422.1|150332.1|149933.6|149843.6|12904
1647010800000|2022-03-11 15:00:00|150194.4|150064.4|150055.9|149965.9|150474.8|150384.8|149999.4|149909.4|11892
1647014400000|2022-03-11 16:00:00|150055.6|149965.6|150710.7|150620.7|150767.8|150668.7|150036|149946|12084
1647018000000|2022-03-11 17:00:00|150710.6|150620.6|150771.5|150681.5|150910.2|150816.4|150702|150612|11063
1647021600000|2022-03-11 18:00:00|150771.8|150681.8|150392.8|150302.8|150784.8|150683.3|150246.8|150126.7|9596
1647025200000|2022-03-11 19:00:00|150389|150299|150471.1|150341.1|150646.5|150536.7|150381.3|150286.4|9314
1647028800000|2022-03-11 20:00:00|150473|150343|150659|150529|150944|150831.7|150456.3|150343|9978
1647032400000|2022-03-11 21:00:00|150639.8|150509.8|150525.2|150183.2|150686.6|150556.6|150129|149999|5862
1647205200000|2022-03-13 21:00:00|150671.9|150274.9|150664.8|150267.8|150807.5|150410.5|150580|150183|346
1647208800000|2022-03-13 22:00:00|150654|150257|150557.6|150215.6|150682|150319.1|150519.6|150168.2|1134
1647212400000|2022-03-13 23:00:00|150585.4|150243.4|150572.5|150230.5|150802|150460|150509.4|150167.4|1066
1647216000000|2022-03-14 00:00:00|150634.4|150292.4|150544|150202|150748.5|150406.5|150237.8|149895.8|3820
1647219600000|2022-03-14 01:00:00|150506.1|150164.1|150548.5|150206.5|150583.1|150263.7|150357.3|150015.3|3040
1647223200000|2022-03-14 02:00:00|150549|150207|151011.4|150671.9|151047.6|150721.6|150476.8|150190.6|4382
1647226800000|2022-03-14 03:00:00|151012.1|150670.1|151200|150925|151289|150947|150935.1|150624.1|4149
1647230400000|2022-03-14 04:00:00|151241.4|150899.4|150440.5|150174.7|151258.7|150942.1|150404.8|150062.8|3300
1647234000000|2022-03-14 05:00:00|150458.5|150167.9|150919.6|150668.4|150940|150756.9|150448|150114.4|8369
1647237600000|2022-03-14 06:00:00|150869.6|150739.6|150818.5|150688.5|150982.4|150832.7|150685.6|150519.1|8777
1647241200000|2022-03-14 07:00:00|150834.7|150704.7|150641.5|150511.5|150959.1|150829.1|150524.2|150394.2|11091
1647244800000|2022-03-14 08:00:00|150644.1|150514.1|151221.9|151091.9|151288.7|151183.1|150609.6|150479.6|11216
1647248400000|2022-03-14 09:00:00|151225|151095|150964.7|150874.7|151409|151309|150794.7|150665|11483
1647252000000|2022-03-14 10:00:00|150960.8|150870.8|150628.3|150538.3|150998.3|150889.2|150501.4|150411.4|12118
1647255600000|2022-03-14 11:00:00|150628.9|150538.9|150937.3|150847.3|151087.6|150997.6|150581.1|150491.1|11553
1647259200000|2022-03-14 12:00:00|150938.2|150848.2|150619.5|150529.5|151014.5|150924.5|150589|150499|11144
1647262800000|2022-03-14 13:00:00|150618.4|150528.4|150974.8|150884.8|151080.3|150990.3|150201.2|150111.2|10546
1647266400000|2022-03-14 14:00:00|150973.1|150883.1|150402.6|150312.6|151050|150960|150370.7|150280.7|9675
1647270000000|2022-03-14 15:00:00|150402|150312|150653.7|150563.7|150713.6|150623.6|150239.6|150149.6|10133
1647273600000|2022-03-14 16:00:00|150654.4|150564.4|150683.6|150593.6|150924.8|150834.8|150427.4|150316.8|11313
1647277200000|2022-03-14 17:00:00|150685.2|150595.2|151250.2|151160.2|151372.6|151269.8|150685.2|150595.2|11286
1647280800000|2022-03-14 18:00:00|151249.9|151159.9|151182.6|151052.6|151345|151215|151042|150927.1|11518
1647284400000|2022-03-14 19:00:00|151184|151054|151331.9|151241.9|151428|151308.3|151016.5|150886.5|10708
1647288000000|2022-03-14 20:00:00|151333|151243|151451.8|151109.8|151500.3|151323.6|151200.1|151049.2|5969
1647291600000|2022-03-14 21:00:00|151391.1|151049.1|151383|151041|151513.1|151171.1|151294.4|150952.4|2611
1647295200000|2022-03-14 22:00:00|151352|151010|151495.9|151153.9|151561.1|151219.1|151347.6|151005.6|2175
1647298800000|2022-03-14 23:00:00|151564.7|151222.7|151473.9|151131.9|151564.7|151222.7|151448.4|151116.2|1768
1647302400000|2022-03-15 00:00:00|151471.4|151129.4|151373.3|151154.3|151582|151257|151201.8|151046.6|9272
1647306000000|2022-03-15 01:00:00|151362.4|151158.3|151689.6|151470|151798.5|151588.1|151293.3|151122.1|12617
1647309600000|2022-03-15 02:00:00|151687.5|151475.1|151324.9|151194.9|151703.2|151516.1|151277.1|151109.6|11390
1647313200000|2022-03-15 03:00:00|151326.6|151196.6|151186.8|151056.8|151367.8|151197.3|151095.6|150925.9|9869
1647316800000|2022-03-15 04:00:00|151186.3|151056.3|151095.5|150965.5|151234|151081.7|151040.7|150895.3|7929
1647320400000|2022-03-15 05:00:00|151093.7|150963.7|151237|151107|151266.6|151160.3|151079.4|150902.2|9118
1647324000000|2022-03-15 06:00:00|151237.3|151107.3|151501.2|151371.2|151514.1|151384.1|151220|151094|9498
1647327600000|2022-03-15 07:00:00|151514.8|151384.8|151019.1|150929.1|151599.9|151469.9|150841.7|150711.7|11358
1647331200000|2022-03-15 08:00:00|151025.7|150935.7|151629.5|151539.5|151700.5|151610.5|150926|150836|12637
1647334800000|2022-03-15 09:00:00|151630|151540|151494.6|151404.6|151877.6|151787.6|151313.2|151223.2|11589
1647338400000|2022-03-15 10:00:00|151492.4|151402.4|151421.6|151331.6|151551.8|151461.8|151214.4|151124.4|10598
1647342000000|2022-03-15 11:00:00|151419.1|151329.1|151527.7|151437.7|151534.6|151444.6|151264.2|151174.2|10740
1647345600000|2022-03-15 12:00:00|151529|151439|151479.2|151389.2|151565.5|151475.5|151261.1|151171.1|11613
1647349200000|2022-03-15 13:00:00|151481.1|151391.1|151071|150981|151547.6|151457.6|151065.4|150975.4|11767
1647352800000|2022-03-15 14:00:00|151069.6|150979.6|151121.4|151031.4|151379.8|151289.8|150953.2|150863.2|11989
1647356400000|2022-03-15 15:00:00|151129.2|151039.2|151110.7|151020.7|151214.6|151124.6|150634.3|150544.3|10879
1647360000000|2022-03-15 16:00:00|151109.4|151019.4|151335.6|151245.6|151484.9|151394.9|150989.5|150899.5|11312
1647363600000|2022-03-15 17:00:00|151333.8|151243.8|151166.5|151076.5|151448.5|151358.5|150999.3|150909.3|9274
1647367200000|2022-03-15 18:00:00|151165.3|151075.3|151100.5|151010.5|151434.7|151324.3|151047.8|150937.9|10308
1647370800000|2022-03-15 19:00:00|151086.5|150996.5|151035.3|150905.3|151167.4|151071.5|150933.1|150809.4|9991
1647374400000|2022-03-15 20:00:00|151036.6|150906.6|151267.2|150925.2|151267.2|151123.8|151001.8|150775.2|5996
1647378000000|2022-03-15 21:00:00|151265.2|150923.2|151116.4|150774.4|151288.9|150946.9|151017.3|150675.3|768
1647381600000|2022-03-15 22:00:00|151074.8|150732.8|151147.2|150805.2|151251.5|150909.5|151040.3|150698.3|2018
1647385200000|2022-03-15 23:00:00|151138.7|150796.7|151223.6|150881.6|151334.4|150992.4|151061.7|150719.7|7789
1647388800000|2022-03-16 00:00:00|151221.3|150879.3|151458.8|151186.5|151558.4|151259.1|150934.4|150592.4|7739
1647392400000|2022-03-16 01:00:00|151437.7|151198.2|151121.3|150779.3|151527.6|151296.2|151026|150768.3|6166
1647396000000|2022-03-16 02:00:00|151153.8|150811.8|151229.9|150987.6|151348.5|151165.8|151085.1|150800.9|6651
1647399600000|2022-03-16 03:00:00|151221.5|150996.4|151193|151063|151373.2|151147.4|151159.2|150926.7|7067
1647403200000|2022-03-16 04:00:00|151217.9|151006.2|151332.9|151127.5|151392|151181.7|151181.6|150991.6|4778
1647406800000|2022-03-16 05:00:00|151293.9|151163.9|150628.6|150498.6|151382.2|151174.2|150574.1|150384|8725
1647410400000|2022-03-16 06:00:00|150610.5|150480.5|150724.3|150594.3|150879.8|150749.8|150576|150427|7051
1647414000000|2022-03-16 07:00:00|150719.9|150589.9|150933.7|150803.7|151177.7|151087.7|150681.2|150577|9794
1647417600000|2022-03-16 08:00:00|150941.7|150811.7|150928.5|150838.5|151000.7|150890.1|150466|150376|12729
1647421200000|2022-03-16 09:00:00|150928.6|150838.6|150977.2|150887.2|151056.4|150966.4|150677.1|150587.1|10683
1647424800000|2022-03-16 10:00:00|150977.5|150887.5|150162.3|150032.3|150999|150909|150067.2|149977.2|11220
1647428400000|2022-03-16 11:00:00|150172.7|150042.7|150203.2|150113.2|150265|150175|150000.7|149910.7|9478
1647432000000|2022-03-16 12:00:00|150199.7|150109.7|150424.5|150334.5|150475.1|150385.1|150147.4|150057.4|11460
1647435600000|2022-03-16 13:00:00|150424.3|150334.3|150340|150250|150674|150584|150164.4|150074.4|11549
1647439200000|2022-03-16 14:00:00|150340.6|150250.6|150090.4|150000.4|150502|150412|149711.5|149621.5|12235
1647442800000|2022-03-16 15:00:00|150091.6|150001.6|150147.5|150057.5|150341.6|150242|150003.8|149913.8|11861
1647446400000|2022-03-16 16:00:00|150146.1|150056.1|149814.7|149724.7|150182.1|150092.1|149736.3|149646.3|10942
1647450000000|2022-03-16 17:00:00|149816|149726|150356.1|150014.1|150356.1|150014.1|149757.2|149650.2|10772
1647453600000|2022-03-16 18:00:00|150143.8|149801.8|149947.9|149817.9|150879.5|150749.5|149742.4|149612.4|13806
1647457200000|2022-03-16 19:00:00|149940.9|149810.9|149190.5|149060.5|150138|150008|149155.9|149034.3|12368
1647460800000|2022-03-16 20:00:00|149190.9|149060.9|149303.5|149079.4|149435.4|149262.1|149150.4|149012.8|5879
1647464400000|2022-03-16 21:00:00|149301.4|149081.3|149374.4|149112.6|149453.7|149148|149238.4|148984|1446
1647468000000|2022-03-16 22:00:00|149405.5|149090.6|149394.6|149052.6|149577.1|149304|149270.4|148998.9|3370
1647471600000|2022-03-16 23:00:00|149391.1|149058.7|149243.5|149113.5|149441.9|149213|149216.9|149018.4|3683
1647475200000|2022-03-17 00:00:00|149282.7|149028.1|149200.9|149070.9|149292.6|149124.5|149158.8|148948.8|3844
1647478800000|2022-03-17 01:00:00|149200.3|149070.3|149358.9|149228.9|149391.9|149261.9|149180|149002.4|7694
1647482400000|2022-03-17 02:00:00|149380.3|149250.3|149315|149185|149388.8|149258.8|149259.4|149111.1|11025
1647486000000|2022-03-17 03:00:00|149313.9|149183.9|149331.4|149201.4|149379.6|149216|149301.3|149134.7|10839
1647489600000|2022-03-17 04:00:00|149328.7|149198.7|149280.3|149150.3|149436.2|149306.2|149262.3|149132.3|8028
1647493200000|2022-03-17 05:00:00|149279.9|149149.9|149223.3|149093.3|149333.5|149203.5|149220.2|149090.2|9651
1647496800000|2022-03-17 06:00:00|149223.2|149093.2|149485.1|149355.1|149555.6|149425.6|149212.1|149082.1|10259
1647500400000|2022-03-17 07:00:00|149482.9|149352.9|149426.5|149296.5|149674.5|149584.5|149326.8|149227.6|10684
1647504000000|2022-03-17 08:00:00|149426.6|149296.6|149161.3|149071.3|149449.3|149319.3|148959.2|148869.2|11084
1647507600000|2022-03-17 09:00:00|149162.3|149072.3|149003.5|148913.5|149456.9|149366.9|148991|148901|10534
1647511200000|2022-03-17 10:00:00|149003.4|148913.4|149204.5|149114.5|149617.5|149527.5|149003.2|148913.2|12202
1647514800000|2022-03-17 11:00:00|149212.5|149122.5|149337.8|149207.8|149356.4|149245.4|149108.2|149018.2|10682
1647518400000|2022-03-17 12:00:00|149336.3|149206.3|149811.1|149721.1|149889.8|149799.8|149257.1|149148|12295
1647522000000|2022-03-17 13:00:00|149814|149724|149641.2|149551.2|149830.4|149740.4|149369|149279|11801
1647525600000|2022-03-17 14:00:00|149640.5|149550.5|149601.9|149511.9|149850.3|149760.3|149438.8|149348.8|10555
1647529200000|2022-03-17 15:00:00|149600|149510|148810.5|148720.5|149722.7|149632.7|148791.3|148701.3|10963
1647532800000|2022-03-17 16:00:00|148810.3|148720.3|148672.8|148582.8|149130.8|149040.8|148670.9|148580.9|9913
1647536400000|2022-03-17 17:00:00|148673.4|148583.4|148715.8|148625.8|148848.8|148743.3|148583.7|148493.7|7769
1647540000000|2022-03-17 18:00:00|148717.1|148627.1|148996.9|148866.9|149081.5|148978.5|148713.2|148606.7|6846
1647543600000|2022-03-17 19:00:00|148997.8|148867.8|149102.9|149012.9|149326.2|149217.4|148962.1|148865.1|8837
1647547200000|2022-03-17 20:00:00|149101.1|149011.1|149258.5|149128.5|149375.6|149190.8|149087.7|148865|4552
1647550800000|2022-03-17 21:00:00|149268.6|149138.6|149276.9|149058.7|149411.2|149176.5|149249.5|148907.5|1787
1647554400000|2022-03-17 22:00:00|149352|149013.3|149351.4|149009.4|149384.9|149128.9|149240.4|148998|1833
1647558000000|2022-03-17 23:00:00|149350.5|149008.5|149283|149065.7|149390.5|149148.3|149227.8|149006.6|2695
1647561600000|2022-03-18 00:00:00|149283.1|149064.2|149497.4|149367.4|149509.3|149379.3|149180.4|148976.5|4597
1647565200000|2022-03-18 01:00:00|149496.6|149366.6|149548.4|149418.4|149610|149449.3|149454.4|149324.4|9693
1647568800000|2022-03-18 02:00:00|149544.6|149414.6|149702.4|149572.4|149737.7|149597.1|149539.8|149409.8|8425
1647572400000|2022-03-18 03:00:00|149686.3|149556.3|149740|149610|149772|149637.2|149648.2|149500.2|8779
1647576000000|2022-03-18 04:00:00|149739|149609|149635.1|149505.1|149847.3|149684.6|149621.8|149482.2|8667
1647579600000|2022-03-18 05:00:00|149636.5|149506.5|149367|149237|149645.6|149530.5|149309.1|149147.9|10369
1647583200000|2022-03-18 06:00:00|149371.6|149241.6|149273.8|149143.8|149435.5|149307.3|149114.5|148991.9|9765
1647586800000|2022-03-18 07:00:00|149274.5|149144.5|149411|149281|149604.7|149491.3|149189.6|149059.6|10732
1647590400000|2022-03-18 08:00:00|149410.6|149280.6|149602.6|149512.6|149731.8|149641.8|149279.1|149189.1|10670
1647594000000|2022-03-18 09:00:00|149601.9|149511.9|149675|149585|149794.2|149704.2|149575.8|149485.8|10284
1647597600000|2022-03-18 10:00:00|149673.9|149583.9|149898.9|149808.9|150025.1|149935.1|149519.5|149429.5|9632
1647601200000|2022-03-18 11:00:00|149897.5|149807.5|149868.2|149778.2|150007.5|149917.5|149790.4|149700.4|9477
1647604800000|2022-03-18 12:00:00|149868|149778|150137|150047|150294|150204|149775.5|149685.5|10334
1647608400000|2022-03-18 13:00:00|150136.4|150046.4|150068.7|149938.7|150348|150258|149997|149907|11774
1647612000000|2022-03-18 14:00:00|150070|149940|149930|149840|150177.2|150087.2|149784.6|149694.6|12011
1647615600000|2022-03-18 15:00:00|149928.8|149838.8|150009.1|149919.1|150150.8|150060.8|149562|149472|11067
1647619200000|2022-03-18 16:00:00|150012.2|149922.2|149577.5|149487.5|150050.5|149955.3|149452.6|149362.6|9824
1647622800000|2022-03-18 17:00:00|149575.4|149485.4|149409|149319|149820.9|149730.9|149397.7|149307.7|9035
1647626400000|2022-03-18 18:00:00|149411.7|149321.7|149306.6|149216.6|149517.2|149427.2|149222.8|149132.8|8556
1647630000000|2022-03-18 19:00:00|149312.5|149222.5|149611.9|149521.9|149621.8|149531.8|149279|149172.2|8579
1647633600000|2022-03-18 20:00:00|149613.4|149523.4|149849.2|149507.2|149964|149659.6|149517.1|149315.1|5965
1647810000000|2022-03-20 21:00:00|149843|149446|149794.1|149397.1|149930.2|149533.2|149548.9|149151.9|942
1647813600000|2022-03-20 22:00:00|149743.2|149346.2|149796.8|149454.8|149895.8|149553.8|149717.5|149320.5|1158
1647817200000|2022-03-20 23:00:00|149801.2|149459.2|149778.1|149436.1|149823.7|149481.7|149615.3|149324.2|2296
1647820800000|2022-03-21 00:00:00|149773|149431|149820.9|149533.6|149881.8|149589.5|149670.7|149356|3172
1647824400000|2022-03-21 01:00:00|149819.3|149526.7|149849.4|149622.6|149891.9|149675.3|149692.2|149435.6|4134
1647828000000|2022-03-21 02:00:00|149857.9|149622.3|149902.3|149681.3|149965.7|149742.1|149771.3|149535.3|3813
1647831600000|2022-03-21 03:00:00|149909.1|149661.4|149923.1|149659.7|149965|149740.2|149831.3|149607|2762
1647835200000|2022-03-21 04:00:00|149922|149648.9|149910.7|149780.7|149972|149808.5|149833.3|149617|3083
1647838800000|2022-03-21 05:00:00|149922.9|149792.9|150077.2|149947.2|150256|150077.7|149900|149722.7|4168
1647842400000|2022-03-21 06:00:00|150077.5|149947.5|149899|149683|150125.7|149965.5|149544.9|149378.3|5672
1647846000000|2022-03-21 07:00:00|149903.1|149670|149719.7|149629.7|150110.5|149942.4|149579.3|149449.3|9869
1647849600000|2022-03-21 08:00:00|149718.9|149628.9|149491.5|149401.5|149764|149674|149440.5|149350.5|10099
1647853200000|2022-03-21 09:00:00|149489.1|149399.1|149551.3|149461.3|149558.2|149468.2|149302.6|149212.6|9443
1647856800000|2022-03-21 10:00:00|149552.3|149462.3|149640.6|149550.6|149727.4|149637.4|149523.2|149433.2|7580
1647860400000|2022-03-21 11:00:00|149640.2|149550.2|149461.5|149371.5|149673.2|149583.2|149357.4|149267.4|10524
1647864000000|2022-03-21 12:00:00|149462|149372|149346.5|149256.5|149588|149498|149331.3|149241.3|9507
1647867600000|2022-03-21 13:00:00|149346.7|149256.7|149205.7|149115.7|149350.8|149260.8|148871.1|148781.1|10133
1647871200000|2022-03-21 14:00:00|149204.3|149114.3|148864.1|148774.1|149312.5|149222.5|148808.7|148718.7|11829
1647874800000|2022-03-21 15:00:00|148864.3|148774.3|148991.4|148901.4|149114.6|149024.6|148796.2|148706.2|10534
1647878400000|2022-03-21 16:00:00|148991.2|148901.2|149343.9|149213.9|149455.7|149325.7|148957.3|148867.3|11155
1647882000000|2022-03-21 17:00:00|149344.8|149214.8|149575.6|149485.6|149849.7|149749.1|149306.7|149182.3|11051
1647885600000|2022-03-21 18:00:00|149574|149484|149716.4|149626.4|149808.7|149718.7|149513|149423|8866
1647889200000|2022-03-21 19:00:00|149715.9|149625.9|149273.9|149143.9|149729.3|149639.3|149179.9|149077.8|9973
1647892800000|2022-03-21 20:00:00|149255.2|149165.2|149278.3|148936.3|149443.5|149328.3|149219.4|148930.3|4956
1647896400000|2022-03-21 21:00:00|149283.8|148941.8|149520.2|149178.2|149567.3|149225.3|149281.4|148939.4|464
1647900000000|2022-03-21 22:00:00|149454.8|149112.8|149623|149281|149720.4|149378.4|149443.7|149101.7|2100
1647903600000|2022-03-21 23:00:00|149623.7|149281.7|149615.9|149273.9|149721|149379|149474.1|149132.1|3520
1647907200000|2022-03-22 00:00:00|149512.2|149170.2|149973.7|149843.7|150082.9|149933.2|149404.3|149062.3|6425
1647910800000|2022-03-22 01:00:00|149981.6|149851.6|149803.6|149673.6|150005.1|149870.5|149751.5|149568|9915
1647914400000|2022-03-22 02:00:00|149851.1|149643.8|149711|149581|149851.2|149670.7|149701.7|149540.9|8466
1647918000000|2022-03-22 03:00:00|149710.9|149580.9|149608.5|149478.5|149792.3|149612.1|149583.3|149417.9|7811
1647921600000|2022-03-22 04:00:00|149609.1|149479.1|149771|149641|149799.6|149662.5|149586.7|149423.7|8334
1647925200000|2022-03-22 05:00:00|149770.5|149640.5|149920.2|149790.2|149933.2|149803.2|149752.1|149585|8483
1647928800000|2022-03-22 06:00:00|149921.3|149791.3|149906|149776|149982.9|149852.9|149487|149357|9478
1647932400000|2022-03-22 07:00:00|149903.1|149773.1|149420.2|149330.2|149924.7|149810.3|149332.6|149242.6|10621
1647936000000|2022-03-22 08:00:00|149420.5|149330.5|148947|148857|149437.4|149347.4|148839.2|148749.2|11304
1647939600000|2022-03-22 09:00:00|148948.7|148858.7|148908|148818|149024.2|148934.2|148712|148622|10288
1647943200000|2022-03-22 10:00:00|148907.5|148817.5|148760.1|148670.1|148965.2|148875.2|148631.4|148541.4|10659
1647946800000|2022-03-22 11:00:00|148759.9|148669.9|148685.1|148595.1|148878.7|148788.7|148618.7|148528.7|10047
1647950400000|2022-03-22 12:00:00|148684.7|148594.7|148396.2|148306.2|148684.7|148594.7|148293.6|148203.6|9482
1647954000000|2022-03-22 13:00:00|148395.3|148305.3|148229.9|148139.9|148398.7|148308.7|147879.4|147789.4|10695
1647957600000|2022-03-22 14:00:00|148230.6|148140.6|148332.7|148242.7|148454.7|148364.7|148048.7|147958.7|10160
1647961200000|2022-03-22 15:00:00|148333|148243|148512.7|148422.7|148625.3|148535.3|148308.4|148218.4|9775
1647964800000|2022-03-22 16:00:00|148513.5|148423.5|148291.8|148201.8|148636.1|148546.1|148289.3|148199.3|9149
1647968400000|2022-03-22 17:00:00|148291.7|148201.7|148359.7|148269.7|148447.2|148357.2|148220.5|148130.5|9554
1647972000000|2022-03-22 18:00:00|148360.3|148270.3|148298.4|148208.4|148459.5|148369.5|148296.7|148206.7|8024
1647975600000|2022-03-22 19:00:00|148301.4|148211.4|148147.9|148057.9|148319.9|148229.9|148112.1|148022.1|6785
1647979200000|2022-03-22 20:00:00|148146.5|148056.5|148160.9|148030.9|148259|148111|148135.4|147941|4196
1647982800000|2022-03-22 21:00:00|148161|148031|148398|148056|148508|148166|148159.2|147957|2087
1647986400000|2022-03-22 22:00:00|148394.6|148052.6|148361.6|148019.6|148455.5|148113.5|148295|147967.5|2628
1647990000000|2022-03-22 23:00:00|148362.2|148020.2|148249.3|148119.3|148384.6|148144.4|148177.6|147963.1|3846
1647993600000|2022-03-23 00:00:00|148244.2|148114.2|148217.2|148087.2|148296.7|148126.4|148196|148044.6|8965
1647997200000|2022-03-23 01:00:00|148217.3|148087.3|148158.6|148028.6|148284.1|148112.3|148139.3|148009.3|9310
1648000800000|2022-03-23 02:00:00|148160.9|148030.9|148012.2|147882.2|148177.9|148051.5|148004|147865.7|11391
1648004400000|2022-03-23 03:00:00|148014|147884|148045.9|147915.9|148065.7|147940.1|147994.4|147872.8|12790
1648008000000|2022-03-23 04:00:00|148049.7|147919.7|148087.5|147997.5|148153.1|148002.1|148041.9|147882.4|9456
1648011600000|2022-03-23 05:00:00|148088.7|147998.7|148091.9|147961.9|148143.7|148038.9|148047.7|147929|7623
1648015200000|2022-03-23 06:00:00|148089.8|147959.8|148220.8|148090.8|148365.8|148235.8|148085.4|147955.4|9078
1648018800000|2022-03-23 07:00:00|148219.1|148089.1|148294.7|148164.7|148412.3|148322.3|148119.9|148020.1|8453
1648022400000|2022-03-23 08:00:00|148282.4|148152.4|148238.3|148148.3|148391.1|148301.1|148173.4|148045.8|10272
1648026000000|2022-03-23 09:00:00|148237.9|148147.9|148064|147974|148250.1|148160.1|147980.8|147890.8|9976
1648029600000|2022-03-23 10:00:00|148064.8|147974.8|147781.4|147691.4|148178.7|148088.7|147781.4|147691.4|9593
1648033200000|2022-03-23 11:00:00|147781.6|147691.6|147939.3|147849.3|148182.5|148092.5|147683.2|147593.2|9658
1648036800000|2022-03-23 12:00:00|147939.8|147849.8|147964.1|147874.1|148307.9|148217.9|147939.8|147849.8|10137
1648040400000|2022-03-23 13:00:00|147969|147879|147829.9|147739.9|148172.7|148082.7|147827.8|147721.7|10595
1648044000000|2022-03-23 14:00:00|147829.8|147739.8|147547.7|147457.7|147863.6|147773.6|147467.1|147377.1|10694
1648047600000|2022-03-23 15:00:00|147548|147458|147634.2|147544.2|147759.8|147669.8|147408.3|147318.3|9726
1648051200000|2022-03-23 16:00:00|147636.1|147546.1|147647.5|147557.5|147762.5|147672.5|147498.9|147408.9|8615
1648054800000|2022-03-23 17:00:00|147654.8|147564.8|147685.2|147595.2|147866.5|147776.5|147594.3|147504.3|8268
1648058400000|2022-03-23 18:00:00|147684.4|147594.4|147598.3|147508.3|147748.6|147658.6|147580.2|147490.2|8200
1648062000000|2022-03-23 19:00:00|147597.7|147507.7|147682.6|147592.6|147695.9|147605.9|147473.3|147383.3|6883
1648065600000|2022-03-23 20:00:00|147682.4|147592.4|147786.4|147444.4|147867.5|147638.9|147609|147392.2|4875
1648069200000|2022-03-23 21:00:00|147784.6|147442.6|147725.8|147383.8|147795.3|147453.3|147676|147334|1805
1648072800000|2022-03-23 22:00:00|147726.7|147384.7|147770.2|147428.2|147808.1|147484.6|147696.5|147354.5|2035
1648076400000|2022-03-23 23:00:00|147770.6|147428.6|147769.9|147543.5|147824.1|147632.4|147645|147385.4|2996
1648080000000|2022-03-24 00:00:00|147723.2|147593.2|147632.5|147502.5|147805.7|147603|147629.4|147425.4|8596
1648083600000|2022-03-24 01:00:00|147634.3|147504.3|147701.9|147571.9|147855.6|147685.9|147613.7|147481.6|9633
1648087200000|2022-03-24 02:00:00|147702.5|147572.5|147754.4|147624.4|147893|147687.8|147692|147520.7|6971
1648090800000|2022-03-24 03:00:00|147754.1|147624.1|147705.7|147575.7|147791.2|147676.1|147663.6|147533.6|7800
1648094400000|2022-03-24 04:00:00|147699|147569|147702.9|147572.9|147757.4|147627.4|147629.9|147499.9|7603
1648098000000|2022-03-24 05:00:00|147702.1|147572.1|147668|147538|147753.7|147644|147630.5|147510.6|9411
1648101600000|2022-03-24 06:00:00|147667|147537|147651|147561|147696.4|147573.3|147517.7|147404.5|9216
1648105200000|2022-03-24 07:00:00|147652.9|147562.9|147804.1|147714.1|147806.2|147716.2|147391.9|147301.9|10334
1648108800000|2022-03-24 08:00:00|147802|147712|147679.4|147589.4|147943.4|147853.4|147542.9|147452.9|11153
1648112400000|2022-03-24 09:00:00|147685.1|147595.1|147741.4|147651.4|147988.6|147898.6|147655.7|147565.7|9073
1648116000000|2022-03-24 10:00:00|147741.8|147651.8|147607.2|147517.2|147779.2|147689.2|147417.3|147327.3|9821
1648119600000|2022-03-24 11:00:00|147606|147516|147142.9|147052.9|147645.1|147555.1|147128.4|147038.4|10242
1648123200000|2022-03-24 12:00:00|147144|147054|147090.9|147000.9|147284.7|147194.7|146910.1|146820.1|10406
1648126800000|2022-03-24 13:00:00|147091|147001|146064.3|145974.3|147404.2|147303.5|145727.5|145637.5|11588
1648130400000|2022-03-24 14:00:00|146063.7|145973.7|145452.6|145362.6|146206.3|146092.4|145315|145225|11634
1648134000000|2022-03-24 15:00:00|145451.7|145361.7|145427.7|145337.7|145659.7|145569.7|145295.7|145205.7|10422
1648137600000|2022-03-24 16:00:00|145431.1|145341.1|145381.2|145251.2|145601.6|145494.6|145326.1|145225|8906
1648141200000|2022-03-24 17:00:00|145383.3|145253.3|145456.9|145366.9|145689.5|145598.2|145381.1|145251.1|7883
1648144800000|2022-03-24 18:00:00|145457.2|145367.2|145566|145436|145677.4|145556.2|145423|145322.8|6989
1648148400000|2022-03-24 19:00:00|145540.2|145450.2|145309.8|145179.8|145562.6|145454.9|145200.1|145070.1|6956
1648152000000|2022-03-24 20:00:00|145311.1|145181.1|145425.7|145096.2|145425.7|145268.9|145213.8|144996.9|4547
1648155600000|2022-03-24 21:00:00|145425.9|145096.4|145374.3|145074.5|145573.3|145231.3|145268.8|145021.2|1825
1648159200000|2022-03-24 22:00:00|145349.5|145097|145368|145058.8|145474.9|145174|145279.3|144964.8|3874
1648162800000|2022-03-24 23:00:00|145375.2|145057.1|145340.1|145047|145417|145179.5|145217.7|144991.3|5101
1648166400000|2022-03-25 00:00:00|145325.6|145056.8|145212.7|145082.7|145399.1|145161.9|145165.7|144965.1|6205
1648170000000|2022-03-25 01:00:00|145223.2|145093.2|145088.1|144958.1|145279.6|145132.7|145044.5|144911.6|7751
1648173600000|2022-03-25 02:00:00|145089.3|144959.3|145100.4|144970.4|145130|145010.1|145059.8|144913.2|7163
1648177200000|2022-03-25 03:00:00|145101.1|144971.1|145025.3|144895.3|145119.2|144989.2|144981.1|144854.3|5436
1648180800000|2022-03-25 04:00:00|145024.5|144894.5|144926.1|144796.1|145066.4|144909.4|144895.4|144774.7|6373
1648184400000|2022-03-25 05:00:00|144925.2|144795.2|145142.3|145012.3|145152.9|145031.4|144912|144782|6351
1648188000000|2022-03-25 06:00:00|145146.3|145016.3|145437.7|145307.7|145491.2|145361.2|145128.8|144998.8|8152
1648191600000|2022-03-25 07:00:00|145437.3|145307.3|145428|145338|145743.7|145653.7|145262.4|145132.4|9524
1648195200000|2022-03-25 08:00:00|145428.6|145338.6|145734.3|145644.3|145849.1|145758.6|145421.5|145323.3|11024
1648198800000|2022-03-25 09:00:00|145737.2|145647.2|145687.7|145597.7|145765.8|145675.8|145449.9|145359.9|9241
1648202400000|2022-03-25 10:00:00|145686.8|145596.8|145626.2|145536.2|145731|145641|145416.8|145326.8|9324
1648206000000|2022-03-25 11:00:00|145627.8|145537.8|145738.3|145648.3|145832.2|145730|145544.8|145454.8|8217
1648209600000|2022-03-25 12:00:00|145738.6|145648.6|145700.8|145610.8|145914.1|145824.1|145456.2|145366.2|9707
1648213200000|2022-03-25 13:00:00|145704.1|145614.1|145989.5|145859.5|146036.3|145917.7|145610|145500.8|11961
1648216800000|2022-03-25 14:00:00|145992.4|145862.4|145787.8|145657.8|146186.1|146081.9|145558|145446.1|12194
1648220400000|2022-03-25 15:00:00|145787.7|145657.7|145939.5|145849.5|146245|146155|145682.2|145592.2|11577
1648224000000|2022-03-25 16:00:00|145939.4|145849.4|145510.6|145420.6|145948|145858|145448.3|145355|11382
1648227600000|2022-03-25 17:00:00|145511.6|145421.6|145537|145407|145603.2|145488.7|145450.6|145343.2|9570
1648231200000|2022-03-25 18:00:00|145536.2|145406.2|145675.4|145545.4|145681.2|145573.5|145464.5|145342.4|9832
1648234800000|2022-03-25 19:00:00|145634.9|145504.9|145693.8|145603.8|145769.1|145659.8|145594.6|145471.4|8893
1648238400000|2022-03-25 20:00:00|145692.1|145602.1|145630.1|145301.6|145712.5|145603.6|145430.2|145250.2|8119
1648411200000|2022-03-27 20:00:00|145738.1|145341.1|145577|145180|145853.7|145456.7|145557.3|145165|62
1648414800000|2022-03-27 21:00:00|145574|145177|145662.2|145320.2|145792.2|145450.2|145546.4|145177|1283
1648418400000|2022-03-27 22:00:00|145640.2|145298.2|145638.7|145296.7|145678.5|145336.5|145592.7|145250.7|2590
1648422000000|2022-03-27 23:00:00|145526|145318.8|145661.5|145531.5|145764.6|145567.6|145494.7|145260.4|5320
1648425600000|2022-03-28 00:00:00|145665.3|145535.3|146094.4|145964.4|146164.5|146034.5|145650.9|145449.2|9895
1648429200000|2022-03-28 01:00:00|146095|145965|146047.6|145917.6|146313.4|146174.1|145785.1|145600.9|11196
1648432800000|2022-03-28 02:00:00|146048.8|145918.8|146015.7|145885.7|146104.3|145932.3|145892.5|145728.4|10670
1648436400000|2022-03-28 03:00:00|146014.1|145884.1|145893|145763|146022.5|145892.5|145878.4|145712|9092
1648440000000|2022-03-28 04:00:00|145893.1|145763.1|145920.4|145790.4|145991.2|145807.3|145861.7|145697.5|7743
1648443600000|2022-03-28 05:00:00|145920.2|145790.2|146444.8|146314.8|146638|146508|145910.3|145780.3|8312
1648447200000|2022-03-28 06:00:00|146446.7|146316.7|146306.5|146216.5|146454.4|146324.4|146178.1|146068.6|10527
1648450800000|2022-03-28 07:00:00|146312.4|146222.4|146009.2|145919.2|146486.1|146379.9|145902|145812|11589
1648454400000|2022-03-28 08:00:00|146012.5|145922.5|145182.9|145092.9|146059.4|145969.4|145079.5|144988.2|11612
1648458000000|2022-03-28 09:00:00|145182.2|145092.2|145439.8|145349.8|145526.8|145436.8|145119.9|145029.9|10826
1648461600000|2022-03-28 10:00:00|145440.5|145350.5|145808.3|145718.3|145988.8|145898.8|145358.6|145268.6|10404
1648465200000|2022-03-28 11:00:00|145806|145716|145894.8|145804.8|145960|145861.1|145740.6|145650.6|10016
1648468800000|2022-03-28 12:00:00|145894.6|145804.6|146179.3|146089.3|146226|146127|145870|145775.8|9067
1648472400000|2022-03-28 13:00:00|146188.7|146098.7|146987.5|146897.5|146993|146903|146164.1|146066.6|11169
1648476000000|2022-03-28 14:00:00|146987.7|146897.7|147076.6|146986.6|147260.2|147170.2|146792.7|146702.7|10979
1648479600000|2022-03-28 15:00:00|147076.5|146986.5|147118.3|147028.3|147428.5|147338.5|146942.5|146852.5|9910
1648483200000|2022-03-28 16:00:00|147118.4|147028.4|147028.7|146898.7|147290|147200|146975.7|146848.9|8442
1648486800000|2022-03-28 17:00:00|147027.8|146897.8|147136.9|147006.9|147137.3|147028.1|146882.1|146781.2|8051
1648490400000|2022-03-28 18:00:00|147137.2|147007.2|146791.9|146661.9|147158.5|147041.2|146691.2|146561.2|7195
1648494000000|2022-03-28 19:00:00|146792.3|146662.3|146757.6|146627.6|146942.2|146833.2|146754.5|146624.5|7454
1648497600000|2022-03-28 20:00:00|146761.8|146631.8|147060.1|146718.1|147060.1|146718.1|146632.8|146458.8|4487
1648501200000|2022-03-28 21:00:00|147050.6|146708.6|146846|146539.6|147192.5|146850.5|146806|146518.1|2113
1648504800000|2022-03-28 22:00:00|146862.8|146534.5|146761.9|146631.9|147220.5|146878.5|146745.4|146500.4|2903
1648508400000|2022-03-28 23:00:00|146813.8|146609.3|146770.4|146565.5|146882|146662.6|146735.4|146507.2|3329
1648512000000|2022-03-29 00:00:00|146770.3|146565.3|147003.8|146873.8|147038.8|146908.8|146727.6|146496.8|5375
1648515600000|2022-03-29 01:00:00|147007.3|146877.3|146771|146641|147069.8|146890.8|146748.3|146618.3|10108
1648519200000|2022-03-29 02:00:00|146769|146639|146825.8|146695.8|146889.3|146759.3|146747.2|146617.2|9466
1648522800000|2022-03-29 03:00:00|146825.5|146695.5|146811.5|146681.5|146857.4|146727.4|146762.7|146596|8478
1648526400000|2022-03-29 04:00:00|146813.1|146683.1|146859.1|146729.1|146864.3|146734.3|146795.7|146616.6|6803
1648530000000|2022-03-29 05:00:00|146857.2|146727.2|146822.7|146692.7|146890.6|146760.6|146809.9|146679.9|5259
1648533600000|2022-03-29 06:00:00|146819.8|146689.8|146628.5|146538.5|147060.4|146930.4|146581.7|146491.7|7498
1648537200000|2022-03-29 07:00:00|146633.6|146543.6|146990.6|146900.6|147016.7|146926.7|146579.4|146489.4|10377
1648540800000|2022-03-29 08:00:00|146993.8|146903.8|146898.5|146808.5|147307.9|147217.4|146871.2|146781.2|9552
1648544400000|2022-03-29 09:00:00|146901.1|146811.1|146479|146389|146996.1|146906.1|146209.9|146119.9|11081
1648548000000|2022-03-29 10:00:00|146480.2|146390.2|146347|146257|146498.7|146408.7|146132.2|146042.2|9118
1648551600000|2022-03-29 11:00:00|146347.8|146257.8|145979.4|145849.4|146559.9|146469.9|145660.7|145530.7|10987
1648555200000|2022-03-29 12:00:00|145975.5|145845.5|145530.7|145400.7|146142.5|146012.5|145333.5|145203.5|13418
1648558800000|2022-03-29 13:00:00|145532.8|145402.8|145578.5|145370.5|145830.1|145716.1|145218.3|145088.3|10453
1648562400000|2022-03-29 14:00:00|145590.3|145359.1|145390.8|145300.8|145807.4|145691.5|145307.1|145208.1|10607
1648566000000|2022-03-29 15:00:00|145389.7|145299.7|145619.4|145489.4|145723.2|145616|145343.3|145253.3|11558
1648569600000|2022-03-29 16:00:00|145620.3|145490.3|145777.2|145647.2|145830.6|145719.5|145555.6|145465.6|9564
1648573200000|2022-03-29 17:00:00|145773.6|145643.6|145605.5|145475.5|145838.7|145735.9|145587.1|145473.1|6236
1648576800000|2022-03-29 18:00:00|145605.8|145475.8|145098|144968|145606|145476|145044.8|144927.9|8945
1648580400000|2022-03-29 19:00:00|145099.6|144969.6|145283.5|145153.5|145340.6|145226.6|145098.7|144968.7|8657
1648584000000|2022-03-29 20:00:00|145280.3|145150.3|145522.9|145180.9|145560.6|145348.4|145265|145135|4406
1648587600000|2022-03-29 21:00:00|145515.9|145173.9|145411.3|145069.3|145532.2|145190.2|145260.7|144918.7|1957
1648591200000|2022-03-29 22:00:00|145435.9|145093.9|145481.1|145139.1|145524.1|145182.1|145375.5|145033.5|1932
1648594800000|2022-03-29 23:00:00|145478.6|145136.6|145567.3|145229.6|145573.4|145247.1|145325.6|145072.6|4669
1648598400000|2022-03-30 00:00:00|145543.9|145225.2|145432.8|145302.8|145575.1|145395.9|145394.6|145170.6|4972
1648602000000|2022-03-30 01:00:00|145432.6|145302.6|145378.3|145248.3|145490.3|145348.7|145328.7|145129|11153
1648605600000|2022-03-30 02:00:00|145377.8|145247.8|145287.6|145157.6|145445.3|145312.5|145260|145130|10906
1648609200000|2022-03-30 03:00:00|145289.1|145159.1|145170.5|145040.5|145318.6|145175|145168.6|144982.8|10073
1648612800000|2022-03-30 04:00:00|145171.5|145041.5|145162.1|145032.1|145321|145117.6|145112.1|144946.6|9248
1648616400000|2022-03-30 05:00:00|145165|145035|145262.6|145132.6|145302.7|145137.2|145129|144999|8908
1648620000000|2022-03-30 06:00:00|145257.6|145127.6|144868.4|144778.4|145338|145208|144867.6|144775.2|10493
1648623600000|2022-03-30 07:00:00|144866.2|144776.2|144842|144752|144881.3|144783.5|144360.4|144270.4|10737
1648627200000|2022-03-30 08:00:00|144828.4|144738.4|144615.4|144485.4|144930.3|144840.3|144492.2|144402.2|9388
1648630800000|2022-03-30 09:00:00|144616.5|144486.5|144724.4|144634.4|144833|144743|144518.9|144428.9|9684
1648634400000|2022-03-30 10:00:00|144720.5|144630.5|145157.4|145067.4|145280|145190|144720.5|144630.5|8716
1648638000000|2022-03-30 11:00:00|145159.1|145069.1|144960.8|144870.8|145226.2|145136.2|144922.7|144832.7|9146
1648641600000|2022-03-30 12:00:00|144959.2|144869.2|144795.7|144705.7|145130.5|145025.6|144766.8|144676.8|10866
1648645200000|2022-03-30 13:00:00|144793.5|144703.5|144685|144595|144886.4|144796.4|144593.9|144503.9|9097
1648648800000|2022-03-30 14:00:00|144685.3|144595.3|144574.7|144484.7|144705.1|144601.2|144412.7|144322.7|10262
1648652400000|2022-03-30 15:00:00|144574|144484|144876.3|144786.3|144979.7|144889.7|144498.9|144408.9|8787
1648656000000|2022-03-30 16:00:00|144876.9|144786.9|144938.3|144848.3|145184.3|145094.3|144782.1|144674.8|8374
1648659600000|2022-03-30 17:00:00|144942.9|144852.9|144945.8|144855.8|145081.1|144972.3|144915.7|144825.7|7595
1648663200000|2022-03-30 18:00:00|144945.7|144855.7|144936.4|144806.4|144965.4|144862.8|144773.6|144664.3|7432
1648666800000|2022-03-30 19:00:00|144936.6|144806.6|144771.3|144681.3|144936.9|144835.9|144767.5|144662.2|7869
1648670400000|2022-03-30 20:00:00|144794|144664|144805.8|144675.8|144917.3|144780.5|144761.8|144573|3893
1648674000000|2022-03-30 21:00:00|144815.9|144685.9|145079.4|144737.4|145102.7|144800|144815.7|144594|1679
1648677600000|2022-03-30 22:00:00|145065.6|144723.6|145070.8|144728.8|145112.4|144770.4|145020.7|144678.7|1994
1648681200000|2022-03-30 23:00:00|145071.4|144729.4|145067.6|144725.6|145164.2|144833|144999.8|144657.8|2873
1648684800000|2022-03-31 00:00:00|145076.5|144734.5|145040.9|144714.1|145160|144818|144957.4|144615.4|6488
1648688400000|2022-03-31 01:00:00|145069.1|144727.1|145019.4|144811.4|145084.6|144863.8|144822.4|144635.5|5909
1648692000000|2022-03-31 02:00:00|145019.6|144810.2|145061.8|144931.8|145089.6|144948.6|144868.6|144630.6|8954
1648695600000|2022-03-31 03:00:00|145061.4|144931.4|145327.8|145197.8|145346.9|145216.9|145052.1|144914|9174
1648699200000|2022-03-31 04:00:00|145323.8|145193.8|145335.9|145205.9|145367.7|145237.7|145271.2|145127.4|8106
1648702800000|2022-03-31 05:00:00|145332.7|145202.7|145226.4|145096.4|145336.8|145206.8|145169.9|145039.9|9033
1648706400000|2022-03-31 06:00:00|145223.2|145093.2|144854.1|144764.1|145229.7|145112.5|144831.3|144701.3|9858
1648710000000|2022-03-31 07:00:00|144852.3|144762.3|144409.5|144319.5|144859.9|144769.9|144069.9|143955.4|11179
1648713600000|2022-03-31 08:00:00|144407.7|144317.7|144873.7|144783.7|144980.9|144890.1|144383|144285.6|10018
1648717200000|2022-03-31 09:00:00|144872.6|144782.6|145090|145000|145283.2|145193.2|144776.2|144681.9|9980
1648720800000|2022-03-31 10:00:00|145088.6|144998.6|145180.2|145090.2|145334.9|145243.9|144941|144848.6|10308
1648724400000|2022-03-31 11:00:00|145178.9|145088.9|145744.1|145614.1|145798.5|145668.5|144973.4|144877.8|8915
1648728000000|2022-03-31 12:00:00|145744.8|145614.8|145833|145743|145893|145803|145554.3|145464.3|10835
1648731600000|2022-03-31 13:00:00|145821.3|145731.3|145821.1|145731.1|146537.4|146428.2|145678.3|145568.2|12150
1648735200000|2022-03-31 14:00:00|145818.8|145728.8|146159.3|146069.3|146305|146195.3|145818.8|145728.8|11574
1648738800000|2022-03-31 15:00:00|146160.3|146070.3|146235.6|146145.6|146504.2|146374.2|146118.5|146011.9|10710
1648742400000|2022-03-31 16:00:00|146234.8|146144.8|146423.9|146293.9|146451.1|146340.3|146225.9|146114|9060
1648746000000|2022-03-31 17:00:00|146423.1|146293.1|146197.1|146067.1|146429.6|146320.9|146103.3|145973.3|8534
1648749600000|2022-03-31 18:00:00|146198.3|146068.3|146185|146055|146398.1|146286.9|146156.6|146029.7|10110
1648753200000|2022-03-31 19:00:00|146188.8|146058.8|146231.6|146101.6|146241.6|146126.1|145874.8|145763.6|8038
1648756800000|2022-03-31 20:00:00|146230.9|146100.9|146182.9|146052.9|146286.5|146112.8|145988.4|145816.1|7182
1648760400000|2022-03-31 21:00:00|146275|145991.9|146289.3|145947.3|146419|146077|146146.3|145905.3|1967
1648764000000|2022-03-31 22:00:00|146268.5|145926.5|146278.8|145936.8|146383.8|146041.8|146228|145886|2978
1648767600000|2022-03-31 23:00:00|146280.2|145938.2|146246.9|145999.3|146308.8|146090.8|146074|145732|3747
1648771200000|2022-04-01 00:00:00|146259.4|146020.6|146257.5|146127.5|146361.5|146185.1|146217.2|145994|5200
1648774800000|2022-04-01 01:00:00|146255.3|146125.3|146319.3|146189.3|146370.4|146240.4|146235.9|146087.4|10082
1648778400000|2022-04-01 02:00:00|146319.8|146189.8|146468.1|146338.1|146500.1|146370.1|146278.9|146148.9|8121
1648782000000|2022-04-01 03:00:00|146468.2|146338.2|146344.5|146214.5|146502.1|146372.1|146344.5|146173|7487
1648785600000|2022-04-01 04:00:00|146347.5|146217.5|146299.4|146169.4|146386.2|146256.2|146285.2|146110|6344
1648789200000|2022-04-01 05:00:00|146298.1|146168.1|146223.5|146093.5|146336.4|146206.4|146128.2|145998.2|8608
1648792800000|2022-04-01 06:00:00|146224.8|146094.8|145825.5|145735.5|146548.4|146418.4|145807.2|145717.2|10130
1648796400000|2022-04-01 07:00:00|145825.9|145735.9|145793.3|145703.3|145909.4|145819.4|145379.6|145273.6|11572
1648800000000|2022-04-01 08:00:00|145795.7|145705.7|146027.9|145937.9|146041.8|145951.8|145610|145520|9691
1648803600000|2022-04-01 09:00:00|146027.8|145937.8|145762.6|145672.6|146053|145963|145615.5|145525.5|9677
1648807200000|2022-04-01 10:00:00|145760.4|145670.4|146042.8|145952.8|146203.1|146113.1|145747.4|145657.4|9188
1648810800000|2022-04-01 11:00:00|146040.6|145950.6|146409.9|146319.9|146439|146349|145952.9|145862.9|8735
1648814400000|2022-04-01 12:00:00|146409|146319|146107.5|146017.5|146515.6|146425.6|145973.4|145779.3|10517
1648818000000|2022-04-01 13:00:00|146099.5|146009.5|146500.4|146370.4|146500.4|146383|145923.1|145833.1|11516
1648821600000|2022-04-01 14:00:00|146506.5|146376.5|146540.6|146450.6|147098.8|147008.8|146310.8|146220.8|11304
1648825200000|2022-04-01 15:00:00|146541.2|146451.2|146693.9|146603.9|146924.7|146834.7|146475.4|146385.4|10193
1648828800000|2022-04-01 16:00:00|146694|146604|146954.2|146864.2|146974.6|146884.6|146693.4|146588.4|10715
1648832400000|2022-04-01 17:00:00|146956.6|146866.6|146750.7|146660.7|146994.9|146904.9|146732.5|146641.6|9273
1648836000000|2022-04-01 18:00:00|146762.6|146672.6|146667.9|146537.9|146817.9|146709.5|146552.7|146456.6|7967
1648839600000|2022-04-01 19:00:00|146667.2|146537.2|146478.1|146348.1|146977.9|146818|146450.7|146320.7|8911
1648843200000|2022-04-01 20:00:00|146483.9|146353.9|146545.5|146203.5|146702|146417.6|146423.3|146200|6383
1649016000000|2022-04-03 20:00:00|147024|146627|147024.3|146627.3|147036.5|146639.5|146825.1|146428.1|76
1649019600000|2022-04-03 21:00:00|147021.8|146629.8|146886.4|146544.4|147089|146747|146669|146327|1172
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146846.4|146504.4|146942.2|146600.2|146775.8|146433.8|1661
1649026800000|2022-04-03 23:00:00|146825.5|146483.5|146806.3|146464.3|147007.4|146665.4|146726.7|146384.7|4536
1649030400000|2022-04-04 00:00:00|146802.7|146460.7|146570.8|146317.3|146958.4|146616.4|146561.6|146224.2|4501
1649034000000|2022-04-04 01:00:00|146569.2|146315.1|146612.5|146482.5|146623.8|146493.8|146494.8|146305.8|8579
1649037600000|2022-04-04 02:00:00|146611.9|146481.9|146536.9|146406.9|146633.5|146489.6|146518.8|146370.6|7706
1649041200000|2022-04-04 03:00:00|146537.1|146407.1|146578.3|146448.3|146594.4|146464.4|146481|146351|7560
1649044800000|2022-04-04 04:00:00|146577.8|146447.8|146583.1|146453.1|146672|146492.9|146536.4|146393|5882
1649048400000|2022-04-04 05:00:00|146583.4|146453.4|146448.9|146318.9|146625.5|146495.5|146432.6|146302.6|8748
1649052000000|2022-04-04 06:00:00|146451.6|146321.6|146344.3|146254.3|146640.1|146519.8|146317.4|146212.7|8981
1649055600000|2022-04-04 07:00:00|146342.4|146252.4|146064.5|145974.5|146546.1|146456.1|146041.6|145951.6|9999
1649059200000|2022-04-04 08:00:00|146060.9|145970.9|146036.4|145946.4|146205.3|146115.3|145824.8|145734.8|10187
1649062800000|2022-04-04 09:00:00|146036.1|145946.1|146368.7|146278.7|146387.5|146297.5|145934.3|145844.3|8587
1649066400000|2022-04-04 10:00:00|146368|146278|146588.4|146498.4|146625.5|146535.5|146277|146187|6842
1649070000000|2022-04-04 11:00:00|146587.3|146497.3|146421.5|146331.5|146593|146503|146337.2|146247.2|7567
1649073600000|2022-04-04 12:00:00|146420.1|146330.1|146167.9|146077.9|146420.1|146330.1|146058.6|145968.6|10304
1649077200000|2022-04-04 13:00:00|146168.1|146078.1|145987.8|145857.8|146188.9|146091.4|145920.9|145830.9|9987
1649080800000|2022-04-04 14:00:00|145986.3|145856.3|145895.7|145805.7|146135.7|146045.7|145829.6|145739.6|10963
1649084400000|2022-04-04 15:00:00|145896.1|145806.1|145878.8|145788.8|146033.5|145937.9|145677.7|145587.7|9332
1649088000000|2022-04-04 16:00:00|145881.6|145791.6|145987.3|145897.3|146048.8|145956|145755.3|145665.3|7835
1649091600000|2022-04-04 17:00:00|145992.1|145902.1|146000.6|145910.6|146033.6|145943.6|145846.2|145740.4|6251
1649095200000|2022-04-04 18:00:00|146000.7|145910.7|145863.8|145733.8|146097.9|146000.3|145806.9|145689.2|9027
1649098800000|2022-04-04 19:00:00|145868.5|145738.5|145966.9|145836.9|146006.9|145904.6|145805.2|145675.2|8692
1649102400000|2022-04-04 20:00:00|145978.2|145848.2|146059.6|145731.2|146103.1|146003.6|145880|145663|4833
1649106000000|2022-04-04 21:00:00|146072.5|145730.5|146104.9|145762.9|146121.3|145845.1|145984.3|145642.3|1698
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|146044.8|145702.8|146170.1|145828.1|145964.4|145622.4|3049
1649113200000|2022-04-04 23:00:00|146040.9|145698.9|146096.4|145754.4|146144.7|145802.7|146006.5|145664.5|6060
1649116800000|2022-04-05 00:00:00|146092.5|145750.5|146045.3|145818|146190.8|145897.6|146002.7|145718.7|4924
1649120400000|2022-04-05 01:00:00|146051.4|145825.7|146101.5|145971.5|146173|146003.9|145968.2|145789.9|5726
1649124000000|2022-04-05 02:00:00|146101.2|145971.2|146019.1|145889.1|146135.4|145973.4|145991.2|145860|7178
1649127600000|2022-04-05 03:00:00|146023.9|145893.9|145967|145837|146035|145905|145947.1|145793.4|6775
1649131200000|2022-04-05 04:00:00|145966.9|145836.9|145870.8|145740.8|146056.2|145926.2|145825.2|145636|9826
1649134800000|2022-04-05 05:00:00|145871.2|145741.2|145747|145617|145915.5|145768.7|145684.7|145529.1|8685
1649138400000|2022-04-05 06:00:00|145743.4|145613.4|145648.5|145518.5|145891.9|145779|145630.7|145515.5|9508
1649142000000|2022-04-05 07:00:00|145648.6|145518.6|145363.6|145273.6|145648.6|145524.5|145292|145202|10892
1649145600000|2022-04-05 08:00:00|145363.4|145273.4|145409.2|145319.2|145559.3|145469.3|145319.1|145229.1|8928
1649149200000|2022-04-05 09:00:00|145408.5|145318.5|145400.2|145310.2|145495.3|145390.4|145270.8|145180.8|8228
1649152800000|2022-04-05 10:00:00|145400.4|145310.4|145448.2|145358.2|145512.4|145422.4|145189.4|145099.4|9275
1649156400000|2022-04-05 11:00:00|145448.6|145358.6|145428.2|145338.2|145638.6|145548.6|145360.6|145270.6|8633
1649160000000|2022-04-05 12:00:00|145427|145337|145438.6|145348.6|145680.3|145590.3|145419.2|145329.2|9480
1649163600000|2022-04-05 13:00:00|145438.5|145348.5|145518.7|145388.7|145539.9|145433.9|145257|145167|10135
1649167200000|2022-04-05 14:00:00|145508.1|145378.1|145990.2|145900.2|146488.2|146373.9|145376.4|145265.2|13136
1649170800000|2022-04-05 15:00:00|145990.4|145900.4|146554.2|146464.2|146558.8|146468.8|145892|145786.9|11090
1649174400000|2022-04-05 16:00:00|146555.7|146465.7|146742.2|146612.2|146883.1|146753.1|146371|146279.5|10268
1649178000000|2022-04-05 17:00:00|146742.5|146612.5|146684.3|146554.3|146842.5|146712.5|146558.5|146428.5|9092
1649181600000|2022-04-05 18:00:00|146684.7|146554.7|146772.6|146642.6|146824|146711.2|146527.9|146412.8|10430
1649185200000|2022-04-05 19:00:00|146816.8|146686.8|146925.7|146835.7|146980.9|146864.4|146740.8|146621.9|8981
1649188800000|2022-04-05 20:00:00|146955.1|146825.1|146955.6|146613.6|147098.7|146921.4|146677.8|146335.8|5037
1649192400000|2022-04-05 21:00:00|146812.3|146470.3|147082.5|146740.5|147132.8|146810.5|146801|146459|5617
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|147006.1|146745|147122.7|146785.8|146949.8|146607.8|1915
1649199600000|2022-04-05 23:00:00|147030.2|146702.2|146996|146752.5|147110.5|146797.2|146965|146676.9|2349
1649203200000|2022-04-06 00:00:00|146995.5|146753|147030.8|146726.2|147050.5|146814.6|146925.3|146615.4|4042
1649206800000|2022-04-06 01:00:00|147025.7|146737.1|147154.6|147024.6|147209.9|147046.8|146987.3|146691|5257
1649210400000|2022-04-06 02:00:00|147143.7|147013.7|147043.9|146913.9|147323.3|147212.8|146951.9|146798.8|8323
1649214000000|2022-04-06 03:00:00|147079.9|146879.7|147040|146910|147102.7|146947|147001.2|146823|7844
1649217600000|2022-04-06 04:00:00|147039.6|146909.6|147025.5|146895.5|147112.7|146952.5|147022.8|146827.2|8168
1649221200000|2022-04-06 05:00:00|147026.1|146896.1|147363.1|147233.1|147368.3|147238.3|146978.8|146848.8|11164
1649224800000|2022-04-06 06:00:00|147362.8|147232.8|147141.6|147051.6|147616.7|147486.7|147122.2|147032.2|9855
1649228400000|2022-04-06 07:00:00|147141.2|147051.2|146786.3|146696.3|147171.8|147081.8|146667.8|146572.3|11459
1649232000000|2022-04-06 08:00:00|146793.8|146703.8|146392.6|146302.6|146869.1|146779.1|146375.8|146285.8|10060
1649235600000|2022-04-06 09:00:00|146392.2|146302.2|146401.4|146311.4|146627.3|146537.3|146306.8|146216.8|10446
1649239200000|2022-04-06 10:00:00|146401.7|146311.7|146563|146473|146785.2|146695.2|146401.7|146311.7|9952
1649242800000|2022-04-06 11:00:00|146559.1|146469.1|146617.4|146527.4|146761.8|146671.8|146506.5|146416.5|9335
1649246400000|2022-04-06 12:00:00|146617.2|146527.2|146274|146184|146617.2|146527.2|146162|146072|10285
1649250000000|2022-04-06 13:00:00|146274.2|146184.2|146710.6|146620.6|146716.4|146626.4|146088.1|145998.1|10537
1649253600000|2022-04-06 14:00:00|146712.1|146622.1|146547.6|146457.6|146832|146742|146362.9|146252.7|10981
1649257200000|2022-04-06 15:00:00|146539.7|146449.7|146526.9|146436.9|146651|146541.5|146439.3|146335.9|9994
1649260800000|2022-04-06 16:00:00|146532.2|146442.2|146688|146598|146713.5|146613.1|146452.8|146362.8|8380
1649264400000|2022-04-06 17:00:00|146688.2|146598.2|146973|146724.4|146977.7|146847.7|146677.5|146576.8|6790
1649268000000|2022-04-06 18:00:00|146979.9|146725.1|147039|146909|147779.5|147649.5|146453.4|146316.3|13605
1649271600000|2022-04-06 19:00:00|147037.2|146907.2|146757.1|146627.1|147276.2|147169.1|146681.9|146551.9|11182
1649275200000|2022-04-06 20:00:00|146758.6|146628.6|146838.4|146496.4|147110|146889|146738.1|146469.5|5412
1649278800000|2022-04-06 21:00:00|146863.4|146521.4|146995|146730|147142.1|146800.1|146811.1|146469.1|1847
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147062|146720|147358.7|147016.7|146981|146677.1|2649
1649286000000|2022-04-06 23:00:00|147056.8|146714.8|146985.9|146727|147169.6|146827.6|146901.7|146662.7|3893
1649289600000|2022-04-07 00:00:00|146986.2|146724.5|146942.7|146736.9|147042.3|146841.6|146908.7|146692|4429
1649293200000|2022-04-07 01:00:00|146941.1|146739.5|146824|146694|146989|146858.1|146752.4|146614.3|5979
1649296800000|2022-04-07 02:00:00|146823.5|146693.5|146986.9|146856.9|147054.6|146924.6|146806.4|146650.6|6376
1649300400000|2022-04-07 03:00:00|146988.8|146858.8|146953.9|146823.9|146998.1|146868.1|146817.4|146669.9|8118
1649304000000|2022-04-07 04:00:00|146948.2|146818.2|147050.4|146920.4|147103.3|146949.2|146927.6|146797.6|8047
1649307600000|2022-04-07 05:00:00|147049.9|146919.9|146843.3|146713.3|147158.8|147042|146811.5|146681.5|7130
1649311200000|2022-04-07 06:00:00|146842.4|146712.4|146791.6|146701.6|146969.9|146870.2|146590.6|146483|9607
1649314800000|2022-04-07 07:00:00|146791.4|146701.4|147192.4|147102.4|147301.5|147211.5|146569.4|146479.4|10165
1649318400000|2022-04-07 08:00:00|147189.2|147099.2|147252.4|147162.4|147445.5|147355.1|147084.6|146994.6|10270
1649322000000|2022-04-07 09:00:00|147250|147160|146972.8|146882.8|147426.2|147336.2|146878.1|146788.1|9453
1649325600000|2022-04-07 10:00:00|146970.9|146880.9|147187.3|147057.3|147433.6|147343.6|146919.5|146829.5|8755
1649329200000|2022-04-07 11:00:00|147188.9|147058.9|147195.7|147105.7|147374.7|147284.7|146924.3|146795.3|11340
1649332800000|2022-04-07 12:00:00|147193.6|147103.6|147289.5|147199.5|147329.7|147239.7|146958|146868|10265
1649336400000|2022-04-07 13:00:00|147286|147196|147685.4|147595.4|147706.3|147616.3|147189.7|147095.2|11681
1649340000000|2022-04-07 14:00:00|147689|147599|147719|147629|147900|147810|147489.2|147399.2|11718
1649343600000|2022-04-07 15:00:00|147717.9|147627.9|148108.1|148018.1|148181.3|148091.3|147680.1|147590.1|9902
1649347200000|2022-04-07 16:00:00|148109.4|148019.4|147877|147787|148121.5|148031.5|147875.9|147785.9|9493
1649350800000|2022-04-07 17:00:00|147877.4|147787.4|147490.2|147400.2|147949.9|147831.4|147435|147344.9|8013
1649354400000|2022-04-07 18:00:00|147493.7|147403.7|147351.4|147221.4|147601|147489.8|147306.3|147205.2|6994
1649358000000|2022-04-07 19:00:00|147290.8|147200.8|147531|147441|147552.2|147452.4|147230.2|147140.2|9295
1649361600000|2022-04-07 20:00:00|147533|147443|147603.9|147261.9|147765.8|147528.2|147444.4|147191.9|3735
1649365200000|2022-04-07 21:00:00|147621.9|147279.9|147651.2|147309.2|147728.2|147386.2|147592|147265.3|1829
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|147597.1|147255.1|147686.4|147344.4|147557.4|147215.4|1858
1649372400000|2022-04-07 23:00:00|147596.2|147254.2|147634.6|147292.6|147665.3|147323.3|147591.7|147249.7|4361
1649376000000|2022-04-08 00:00:00|147631.2|147289.2|147697.5|147458.3|147805.3|147611.6|147618.5|147276.5|4499
1649379600000|2022-04-08 01:00:00|147702.3|147445.4|147649.5|147519.5|147752.5|147529.1|147627.9|147391.1|3773
1649383200000|2022-04-08 02:00:00|147648.9|147518.9|147696|147566|147778.8|147623.2|147628.2|147443.8|4790
1649386800000|2022-04-08 03:00:00|147696.6|147566.6|147683.4|147553.4|147750.2|147581.1|147647.8|147463|3759
1649390400000|2022-04-08 04:00:00|147674.2|147544.2|147751.9|147621.9|147817.1|147651|147655.9|147500.3|3042
1649394000000|2022-04-08 05:00:00|147747.5|147617.5|147615.3|147485.3|147762.4|147652.1|147587.9|147457.9|7889
1649397600000|2022-04-08 06:00:00|147616.6|147486.6|147453.2|147363.2|147780.1|147666.2|147421.9|147331.9|8585
1649401200000|2022-04-08 07:00:00|147452.8|147362.8|147419.4|147329.4|147749.6|147641|147407|147317|10144
1649404800000|2022-04-08 08:00:00|147420.4|147330.4|147276.9|147186.9|147455.7|147365.7|147178.8|147088.8|10128
1649408400000|2022-04-08 09:00:00|147274.7|147184.7|147429.9|147339.9|147450.7|147360.7|147230.1|147140.1|8165
1649412000000|2022-04-08 10:00:00|147426.1|147336.1|147314.9|147224.9|147503.9|147413.9|147271.1|147181.1|8691
1649415600000|2022-04-08 11:00:00|147315.3|147225.3|147273.2|147183.2|147404.9|147314.9|147222.1|147132.1|9085
1649419200000|2022-04-08 12:00:00|147271.1|147181.1|147477|147387|147481.1|147391.1|147244.4|147154.4|10394
1649422800000|2022-04-08 13:00:00|147477.4|147387.4|147603.8|147473.8|147750.3|147660.3|147462.1|147372.1|11800
1649426400000|2022-04-08 14:00:00|147608.4|147478.4|146529.3|146439.3|147624.9|147513.1|146501.6|146411.6|11788
1649430000000|2022-04-08 15:00:00|146529.2|146439.2|146561.6|146471.6|146815.1|146725.1|146440.3|146350.3|10395
1649433600000|2022-04-08 16:00:00|146560.5|146470.5|146439.2|146309.2|146578.3|146475.2|146312.1|146222.1|8603
1649437200000|2022-04-08 17:00:00|146439.1|146309.1|146580.4|146490.4|146806.8|146716.8|146420.5|146292.8|7155
1649440800000|2022-04-08 18:00:00|146580.7|146490.7|146355.2|146225.2|146729.6|146615.7|146296.7|146166.7|7675
1649444400000|2022-04-08 19:00:00|146355|146225|146428.5|146298.5|146518.5|146410.7|146309|146188.9|8766
1649448000000|2022-04-08 20:00:00|146428.2|146298.2|146543.2|146413.2|146720.2|146458.6|146412.7|146282.7|3402
1649016000000|2022-04-03 20:00:00|147024|146627|147024.3|146627.3|147036.5|146639.5|146825.1|146428.1|76
1649019600000|2022-04-03 21:00:00|147021.8|146629.8|146886.4|146544.4|147089|146747|146669|146327|1172
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146846.4|146504.4|146942.2|146600.2|146775.8|146433.8|1661
1649026800000|2022-04-03 23:00:00|146825.5|146483.5|146806.3|146464.3|147007.4|146665.4|146726.7|146384.7|4536
1649030400000|2022-04-04 00:00:00|146802.7|146460.7|146570.8|146317.3|146958.4|146616.4|146561.6|146224.2|4501
1649034000000|2022-04-04 01:00:00|146569.2|146315.1|146612.5|146482.5|146623.8|146493.8|146494.8|146305.8|8579
1649037600000|2022-04-04 02:00:00|146611.9|146481.9|146536.9|146406.9|146633.5|146489.6|146518.8|146370.6|7706
1649041200000|2022-04-04 03:00:00|146537.1|146407.1|146578.3|146448.3|146594.4|146464.4|146481|146351|7560
1649044800000|2022-04-04 04:00:00|146577.8|146447.8|146583.1|146453.1|146672|146492.9|146536.4|146393|5882
1649048400000|2022-04-04 05:00:00|146583.4|146453.4|146448.9|146318.9|146625.5|146495.5|146432.6|146302.6|8748
1649052000000|2022-04-04 06:00:00|146451.6|146321.6|146344.3|146254.3|146640.1|146519.8|146317.4|146212.7|8981
1649055600000|2022-04-04 07:00:00|146342.4|146252.4|146064.5|145974.5|146546.1|146456.1|146041.6|145951.6|9999
1649059200000|2022-04-04 08:00:00|146060.9|145970.9|146036.4|145946.4|146205.3|146115.3|145824.8|145734.8|10187
1649062800000|2022-04-04 09:00:00|146036.1|145946.1|146368.7|146278.7|146387.5|146297.5|145934.3|145844.3|8587
1649066400000|2022-04-04 10:00:00|146368|146278|146588.4|146498.4|146625.5|146535.5|146277|146187|6842
1649070000000|2022-04-04 11:00:00|146587.3|146497.3|146421.5|146331.5|146593|146503|146337.2|146247.2|7567
1649073600000|2022-04-04 12:00:00|146420.1|146330.1|146167.9|146077.9|146420.1|146330.1|146058.6|145968.6|10304
1649077200000|2022-04-04 13:00:00|146168.1|146078.1|145987.8|145857.8|146188.9|146091.4|145920.9|145830.9|9987
1649080800000|2022-04-04 14:00:00|145986.3|145856.3|145895.7|145805.7|146135.7|146045.7|145829.6|145739.6|10963
1649084400000|2022-04-04 15:00:00|145896.1|145806.1|145878.8|145788.8|146033.5|145937.9|145677.7|145587.7|9332
1649088000000|2022-04-04 16:00:00|145881.6|145791.6|145987.3|145897.3|146048.8|145956|145755.3|145665.3|7835
1649091600000|2022-04-04 17:00:00|145992.1|145902.1|146000.6|145910.6|146033.6|145943.6|145846.2|145740.4|6251
1649095200000|2022-04-04 18:00:00|146000.7|145910.7|145863.8|145733.8|146097.9|146000.3|145806.9|145689.2|9027
1649098800000|2022-04-04 19:00:00|145868.5|145738.5|145966.9|145836.9|146006.9|145904.6|145805.2|145675.2|8692
1649102400000|2022-04-04 20:00:00|145978.2|145848.2|146059.6|145731.2|146103.1|146003.6|145880|145663|4833
1649106000000|2022-04-04 21:00:00|146072.5|145730.5|146104.9|145762.9|146121.3|145845.1|145984.3|145642.3|1698
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|146044.8|145702.8|146170.1|145828.1|145964.4|145622.4|3049
1649113200000|2022-04-04 23:00:00|146040.9|145698.9|146096.4|145754.4|146144.7|145802.7|146006.5|145664.5|6060
1649116800000|2022-04-05 00:00:00|146092.5|145750.5|146045.3|145818|146190.8|145897.6|146002.7|145718.7|4924
1649120400000|2022-04-05 01:00:00|146051.4|145825.7|146101.5|145971.5|146173|146003.9|145968.2|145789.9|5726
1649124000000|2022-04-05 02:00:00|146101.2|145971.2|146019.1|145889.1|146135.4|145973.4|145991.2|145860|7178
1649127600000|2022-04-05 03:00:00|146023.9|145893.9|145967|145837|146035|145905|145947.1|145793.4|6775
1649131200000|2022-04-05 04:00:00|145966.9|145836.9|145870.8|145740.8|146056.2|145926.2|145825.2|145636|9826
1649134800000|2022-04-05 05:00:00|145871.2|145741.2|145747|145617|145915.5|145768.7|145684.7|145529.1|8685
1649138400000|2022-04-05 06:00:00|145743.4|145613.4|145648.5|145518.5|145891.9|145779|145630.7|145515.5|9508
1649142000000|2022-04-05 07:00:00|145648.6|145518.6|145363.6|145273.6|145648.6|145524.5|145292|145202|10892
1649145600000|2022-04-05 08:00:00|145363.4|145273.4|145409.2|145319.2|145559.3|145469.3|145319.1|145229.1|8928
1649149200000|2022-04-05 09:00:00|145408.5|145318.5|145400.2|145310.2|145495.3|145390.4|145270.8|145180.8|8228
1649152800000|2022-04-05 10:00:00|145400.4|145310.4|145448.2|145358.2|145512.4|145422.4|145189.4|145099.4|9275
1649156400000|2022-04-05 11:00:00|145448.6|145358.6|145428.2|145338.2|145638.6|145548.6|145360.6|145270.6|8633
1649160000000|2022-04-05 12:00:00|145427|145337|145438.6|145348.6|145680.3|145590.3|145419.2|145329.2|9480
1649163600000|2022-04-05 13:00:00|145438.5|145348.5|145518.7|145388.7|145539.9|145433.9|145257|145167|10135
1649167200000|2022-04-05 14:00:00|145508.1|145378.1|145990.2|145900.2|146488.2|146373.9|145376.4|145265.2|13136
1649170800000|2022-04-05 15:00:00|145990.4|145900.4|146554.2|146464.2|146558.8|146468.8|145892|145786.9|11090
1649174400000|2022-04-05 16:00:00|146555.7|146465.7|146742.2|146612.2|146883.1|146753.1|146371|146279.5|10268
1649178000000|2022-04-05 17:00:00|146742.5|146612.5|146684.3|146554.3|146842.5|146712.5|146558.5|146428.5|9092
1649181600000|2022-04-05 18:00:00|146684.7|146554.7|146772.6|146642.6|146824|146711.2|146527.9|146412.8|10430
1649185200000|2022-04-05 19:00:00|146816.8|146686.8|146925.7|146835.7|146980.9|146864.4|146740.8|146621.9|8981
1649188800000|2022-04-05 20:00:00|146955.1|146825.1|146955.6|146613.6|147098.7|146921.4|146677.8|146335.8|5037
1649192400000|2022-04-05 21:00:00|146812.3|146470.3|147082.5|146740.5|147132.8|146810.5|146801|146459|5617
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|147006.1|146745|147122.7|146785.8|146949.8|146607.8|1915
1649199600000|2022-04-05 23:00:00|147030.2|146702.2|146996|146752.5|147110.5|146797.2|146965|146676.9|2349
1649203200000|2022-04-06 00:00:00|146995.5|146753|147030.8|146726.2|147050.5|146814.6|146925.3|146615.4|4042
1649206800000|2022-04-06 01:00:00|147025.7|146737.1|147154.6|147024.6|147209.9|147046.8|146987.3|146691|5257
1649210400000|2022-04-06 02:00:00|147143.7|147013.7|147043.9|146913.9|147323.3|147212.8|146951.9|146798.8|8323
1649214000000|2022-04-06 03:00:00|147079.9|146879.7|147040|146910|147102.7|146947|147001.2|146823|7844
1649217600000|2022-04-06 04:00:00|147039.6|146909.6|147025.5|146895.5|147112.7|146952.5|147022.8|146827.2|8168
1649221200000|2022-04-06 05:00:00|147026.1|146896.1|147363.1|147233.1|147368.3|147238.3|146978.8|146848.8|11164
1649224800000|2022-04-06 06:00:00|147362.8|147232.8|147141.6|147051.6|147616.7|147486.7|147122.2|147032.2|9855
1649228400000|2022-04-06 07:00:00|147141.2|147051.2|146786.3|146696.3|147171.8|147081.8|146667.8|146572.3|11459
1649232000000|2022-04-06 08:00:00|146793.8|146703.8|146392.6|146302.6|146869.1|146779.1|146375.8|146285.8|10060
1649235600000|2022-04-06 09:00:00|146392.2|146302.2|146401.4|146311.4|146627.3|146537.3|146306.8|146216.8|10446
1649239200000|2022-04-06 10:00:00|146401.7|146311.7|146563|146473|146785.2|146695.2|146401.7|146311.7|9952
1649242800000|2022-04-06 11:00:00|146559.1|146469.1|146617.4|146527.4|146761.8|146671.8|146506.5|146416.5|9335
1649246400000|2022-04-06 12:00:00|146617.2|146527.2|146274|146184|146617.2|146527.2|146162|146072|10285
1649250000000|2022-04-06 13:00:00|146274.2|146184.2|146710.6|146620.6|146716.4|146626.4|146088.1|145998.1|10537
1649253600000|2022-04-06 14:00:00|146712.1|146622.1|146547.6|146457.6|146832|146742|146362.9|146252.7|10981
1649257200000|2022-04-06 15:00:00|146539.7|146449.7|146526.9|146436.9|146651|146541.5|146439.3|146335.9|9994
1649260800000|2022-04-06 16:00:00|146532.2|146442.2|146688|146598|146713.5|146613.1|146452.8|146362.8|8380
1649264400000|2022-04-06 17:00:00|146688.2|146598.2|146973|146724.4|146977.7|146847.7|146677.5|146576.8|6790
1649268000000|2022-04-06 18:00:00|146979.9|146725.1|147039|146909|147779.5|147649.5|146453.4|146316.3|13605
1649271600000|2022-04-06 19:00:00|147037.2|146907.2|146757.1|146627.1|147276.2|147169.1|146681.9|146551.9|11182
1649275200000|2022-04-06 20:00:00|146758.6|146628.6|146838.4|146496.4|147110|146889|146738.1|146469.5|5412
1649278800000|2022-04-06 21:00:00|146863.4|146521.4|146995|146730|147142.1|146800.1|146811.1|146469.1|1847
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147062|146720|147358.7|147016.7|146981|146677.1|2649
1649286000000|2022-04-06 23:00:00|147056.8|146714.8|146985.9|146727|147169.6|146827.6|146901.7|146662.7|3893
1649289600000|2022-04-07 00:00:00|146986.2|146724.5|146942.7|146736.9|147042.3|146841.6|146908.7|146692|4429
1649293200000|2022-04-07 01:00:00|146941.1|146739.5|146824|146694|146989|146858.1|146752.4|146614.3|5979
1649296800000|2022-04-07 02:00:00|146823.5|146693.5|146986.9|146856.9|147054.6|146924.6|146806.4|146650.6|6376
1649300400000|2022-04-07 03:00:00|146988.8|146858.8|146953.9|146823.9|146998.1|146868.1|146817.4|146669.9|8118
1649304000000|2022-04-07 04:00:00|146948.2|146818.2|147050.4|146920.4|147103.3|146949.2|146927.6|146797.6|8047
1649307600000|2022-04-07 05:00:00|147049.9|146919.9|146843.3|146713.3|147158.8|147042|146811.5|146681.5|7130
1649311200000|2022-04-07 06:00:00|146842.4|146712.4|146791.6|146701.6|146969.9|146870.2|146590.6|146483|9607
1649314800000|2022-04-07 07:00:00|146791.4|146701.4|147192.4|147102.4|147301.5|147211.5|146569.4|146479.4|10165
1649318400000|2022-04-07 08:00:00|147189.2|147099.2|147252.4|147162.4|147445.5|147355.1|147084.6|146994.6|10270
1649322000000|2022-04-07 09:00:00|147250|147160|146972.8|146882.8|147426.2|147336.2|146878.1|146788.1|9453
1649325600000|2022-04-07 10:00:00|146970.9|146880.9|147187.3|147057.3|147433.6|147343.6|146919.5|146829.5|8755
1649329200000|2022-04-07 11:00:00|147188.9|147058.9|147195.7|147105.7|147374.7|147284.7|146924.3|146795.3|11340
1649332800000|2022-04-07 12:00:00|147193.6|147103.6|147289.5|147199.5|147329.7|147239.7|146958|146868|10265
1649336400000|2022-04-07 13:00:00|147286|147196|147685.4|147595.4|147706.3|147616.3|147189.7|147095.2|11681
1649340000000|2022-04-07 14:00:00|147689|147599|147719|147629|147900|147810|147489.2|147399.2|11718
1649343600000|2022-04-07 15:00:00|147717.9|147627.9|148108.1|148018.1|148181.3|148091.3|147680.1|147590.1|9902
1649347200000|2022-04-07 16:00:00|148109.4|148019.4|147877|147787|148121.5|148031.5|147875.9|147785.9|9493
1649350800000|2022-04-07 17:00:00|147877.4|147787.4|147490.2|147400.2|147949.9|147831.4|147435|147344.9|8013
1649354400000|2022-04-07 18:00:00|147493.7|147403.7|147351.4|147221.4|147601|147489.8|147306.3|147205.2|6994
1649358000000|2022-04-07 19:00:00|147290.8|147200.8|147531|147441|147552.2|147452.4|147230.2|147140.2|9295
1649361600000|2022-04-07 20:00:00|147533|147443|147603.9|147261.9|147765.8|147528.2|147444.4|147191.9|3735
1649365200000|2022-04-07 21:00:00|147621.9|147279.9|147651.2|147309.2|147728.2|147386.2|147592|147265.3|1829
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|147597.1|147255.1|147686.4|147344.4|147557.4|147215.4|1858
1649372400000|2022-04-07 23:00:00|147596.2|147254.2|147634.6|147292.6|147665.3|147323.3|147591.7|147249.7|4361
1649376000000|2022-04-08 00:00:00|147631.2|147289.2|147697.5|147458.3|147805.3|147611.6|147618.5|147276.5|4499
1649379600000|2022-04-08 01:00:00|147702.3|147445.4|147649.5|147519.5|147752.5|147529.1|147627.9|147391.1|3773
1649383200000|2022-04-08 02:00:00|147648.9|147518.9|147696|147566|147778.8|147623.2|147628.2|147443.8|4790
1649386800000|2022-04-08 03:00:00|147696.6|147566.6|147683.4|147553.4|147750.2|147581.1|147647.8|147463|3759
1649390400000|2022-04-08 04:00:00|147674.2|147544.2|147751.9|147621.9|147817.1|147651|147655.9|147500.3|3042
1649394000000|2022-04-08 05:00:00|147747.5|147617.5|147615.3|147485.3|147762.4|147652.1|147587.9|147457.9|7889
1649397600000|2022-04-08 06:00:00|147616.6|147486.6|147453.2|147363.2|147780.1|147666.2|147421.9|147331.9|8585
1649401200000|2022-04-08 07:00:00|147452.8|147362.8|147419.4|147329.4|147749.6|147641|147407|147317|10144
1649404800000|2022-04-08 08:00:00|147420.4|147330.4|147276.9|147186.9|147455.7|147365.7|147178.8|147088.8|10128
1649408400000|2022-04-08 09:00:00|147274.7|147184.7|147429.9|147339.9|147450.7|147360.7|147230.1|147140.1|8165
1649412000000|2022-04-08 10:00:00|147426.1|147336.1|147314.9|147224.9|147503.9|147413.9|147271.1|147181.1|8691
1649415600000|2022-04-08 11:00:00|147315.3|147225.3|147273.2|147183.2|147404.9|147314.9|147222.1|147132.1|9085
1649419200000|2022-04-08 12:00:00|147271.1|147181.1|147477|147387|147481.1|147391.1|147244.4|147154.4|10394
1649422800000|2022-04-08 13:00:00|147477.4|147387.4|147603.8|147473.8|147750.3|147660.3|147462.1|147372.1|11800
1649426400000|2022-04-08 14:00:00|147608.4|147478.4|146529.3|146439.3|147624.9|147513.1|146501.6|146411.6|11788
1649430000000|2022-04-08 15:00:00|146529.2|146439.2|146561.6|146471.6|146815.1|146725.1|146440.3|146350.3|10395
1649433600000|2022-04-08 16:00:00|146560.5|146470.5|146439.2|146309.2|146578.3|146475.2|146312.1|146222.1|8603
1649437200000|2022-04-08 17:00:00|146439.1|146309.1|146580.4|146490.4|146806.8|146716.8|146420.5|146292.8|7155
1649440800000|2022-04-08 18:00:00|146580.7|146490.7|146355.2|146225.2|146729.6|146615.7|146296.7|146166.7|7675
1649444400000|2022-04-08 19:00:00|146355|146225|146428.5|146298.5|146518.5|146410.7|146309|146188.9|8766
1649448000000|2022-04-08 20:00:00|146428.2|146298.2|146543.2|146413.2|146720.2|146458.6|146412.7|146282.7|3402
1649620800000|2022-04-10 20:00:00|146462.2|146131.5|146643.6|146246.6|146909.8|146512.8|146462.2|146131.5|12
1649624400000|2022-04-10 21:00:00|146639|146242|146716|146374|146883.2|146498.4|146547.9|146150.9|1257
1649628000000|2022-04-10 22:00:00|146714.5|146372.5|146524.6|146182.6|146824.2|146482.2|146431.9|146089.9|2320
1649631600000|2022-04-10 23:00:00|146509.8|146167.8|146691.6|146349.6|146739.7|146397.7|146440.2|146098.2|7603
1649635200000|2022-04-11 00:00:00|146689.6|146347.6|146669.9|146376.4|146823.7|146481.7|146617.2|146275.2|6581
1649638800000|2022-04-11 01:00:00|146669|146377.5|146742.4|146461.3|146773|146473.3|146620.5|146300.3|5698
1649642400000|2022-04-11 02:00:00|146733.7|146470.8|146786.5|146656.5|146909|146728.8|146683.2|146341.2|4990
1649646000000|2022-04-11 03:00:00|146781|146651|146837.1|146626.3|146928.3|146751.4|146742.8|146495.1|3431
1649649600000|2022-04-11 04:00:00|146796.8|146666.8|146699.8|146569.8|146879.2|146673.9|146683.1|146481.5|3719
1649653200000|2022-04-11 05:00:00|146695.4|146565.4|146632.2|146502.2|146866.6|146736.6|146632.2|146484.6|4572
1649656800000|2022-04-11 06:00:00|146632.5|146502.5|146950.4|146860.4|146983.1|146885.6|146604.9|146474.9|9830
1649660400000|2022-04-11 07:00:00|146951.6|146861.6|146437.6|146347.6|146965.1|146875.1|146244.3|146154.3|10883
1649664000000|2022-04-11 08:00:00|146436.4|146346.4|146294.7|146204.7|146442|146352|146151.5|146061.5|9229
1649667600000|2022-04-11 09:00:00|146295.6|146205.6|146055.6|145965.6|146512.4|146422.4|146001.1|145911.1|8000
1649671200000|2022-04-11 10:00:00|146055.9|145965.9|146013.3|145883.3|146272.4|146182.4|145851.2|145753.7|10343
1649674800000|2022-04-11 11:00:00|146012.2|145882.2|146046.2|145956.2|146272.8|146182.8|145942.9|145852.9|9057
1649678400000|2022-04-11 12:00:00|146047.7|145957.7|145808|145718|146130.4|146040.4|145800.1|145702.5|9125
1649682000000|2022-04-11 13:00:00|145809.1|145719.1|145808.9|145718.9|146110.4|146020.4|145770.1|145680.1|10801
1649685600000|2022-04-11 14:00:00|145809.3|145719.3|145989.1|145899.1|146184.6|146094.6|145713.7|145623.7|11090
1649689200000|2022-04-11 15:00:00|145986.9|145896.9|146128.9|146038.9|146171.2|146071.3|145769.3|145679.3|9977
1649692800000|2022-04-11 16:00:00|146129.3|146039.3|146014.7|145924.7|146235.2|146145.2|145906|145813|8192
1649696400000|2022-04-11 17:00:00|146014.4|145924.4|145895.2|145805.2|146019.8|145929.8|145806.1|145711.2|7625
1649700000000|2022-04-11 18:00:00|145903.5|145813.5|145667.7|145537.7|145935.8|145829.5|145608|145498.1|8966
1649703600000|2022-04-11 19:00:00|145662.6|145532.6|145823.8|145693.8|145842.9|145712.9|145639.2|145519.1|8847
1649707200000|2022-04-11 20:00:00|145826|145696|145762.4|145632.4|145969.8|145786.3|145762.4|145580.1|4438
1649710800000|2022-04-11 21:00:00|145833.5|145609.4|145960.4|145618.4|146123.1|145781.1|145826.8|145551|3243
1649714400000|2022-04-11 22:00:00|145987.1|145645.1|146067.1|145725.1|146129.2|145787.2|145902.6|145560.6|3468
1649718000000|2022-04-11 23:00:00|146066.5|145724.5|146023.9|145681.9|146149.4|145807.4|145968.4|145626.4|5973
1649721600000|2022-04-12 00:00:00|146067.2|145725.2|146009.5|145879.5|146137.3|145909.7|145855.4|145513.4|6690
1649725200000|2022-04-12 01:00:00|146013.2|145883.2|145984.4|145854.4|146095|145951.9|145968.8|145822|5603
1649728800000|2022-04-12 02:00:00|145986.1|145856.1|145898.5|145768.5|146046.3|145910|145856.7|145700.6|9203
1649732400000|2022-04-12 03:00:00|145898.3|145768.3|145861.1|145731.1|145951.4|145785|145839.8|145690.6|8343
1649736000000|2022-04-12 04:00:00|145855.2|145725.2|145676.5|145546.5|145928|145754.3|145640.3|145484.1|8665
1649739600000|2022-04-12 05:00:00|145675.5|145545.5|145746|145616|145755.1|145625.1|145478.7|145348.7|8455
1649743200000|2022-04-12 06:00:00|145746.4|145616.4|145796.1|145706.1|145904.8|145789.8|145646.6|145534|10092
1649746800000|2022-04-12 07:00:00|145800.5|145710.5|145570.3|145480.3|145912.7|145810.2|145541.6|145437.4|9035
1649750400000|2022-04-12 08:00:00|145570.2|145480.2|145563.4|145473.4|145770.7|145680.7|145511.5|145421.5|8803
1649754000000|2022-04-12 09:00:00|145563.5|145473.5|145632.2|145542.2|145732.7|145642.7|145486.9|145396.9|8322
1649757600000|2022-04-12 10:00:00|145632.3|145542.3|145798.7|145708.7|145979.2|145889.2|145613|145523|7740
1649761200000|2022-04-12 11:00:00|145798.8|145708.8|145991.6|145901.6|146032.4|145942.4|145649|145559|9269
1649764800000|2022-04-12 12:00:00|145991.2|145901.2|145102.1|145012.1|146136.7|145971.5|144868.5|144740.2|11344
1649768400000|2022-04-12 13:00:00|145102.6|145012.6|145175.5|145085.5|145444.8|145354.8|144980|144859.3|11719
1649772000000|2022-04-12 14:00:00|145176.1|145086.1|144894.8|144804.8|145209.7|145102.4|144605.8|144495.2|11681
1649775600000|2022-04-12 15:00:00|144894.6|144804.6|144999.4|144909.4|145006.2|144916.2|144830.7|144740.7|10721
1649779200000|2022-04-12 16:00:00|144998.8|144908.8|145105.5|145015.5|145196.2|145087.6|144805.6|144705.3|10369
1649782800000|2022-04-12 17:00:00|145105.4|145015.4|145394.4|145264.4|145423.5|145293.5|145033.8|144903.8|9475
1649786400000|2022-04-12 18:00:00|145394.6|145264.6|145393.4|145263.4|145557.1|145457.2|145321.8|145191.8|9690
1649790000000|2022-04-12 19:00:00|145391.7|145261.7|145370.3|145280.3|145421.5|145312.9|145281.7|145166.4|9220
1649793600000|2022-04-12 20:00:00|145367.8|145277.8|145344.7|145002.7|145475.3|145285.1|145145.4|144803.4|6473
1649797200000|2022-04-12 21:00:00|145331.5|144989.5|145353.3|145011.3|145554.3|145212.3|145237.4|144895.4|2251
1649800800000|2022-04-12 22:00:00|145416.6|145074.6|145358.4|145016.4|145548.9|145206.9|145307.3|144965.3|4803
1649804400000|2022-04-12 23:00:00|145350.6|145008.6|145374.7|145128.7|145529|145187|145302.2|144997.7|4876
1649808000000|2022-04-13 00:00:00|145391.2|145122.1|145402.6|145272.6|145441.8|145311.8|145265.6|145050.5|6685
1649811600000|2022-04-13 01:00:00|145400.5|145270.5|145156.9|145026.9|145470.9|145303|145127.6|144997.6|9261
1649815200000|2022-04-13 02:00:00|145162.5|145032.5|145081.1|144951.1|145227.9|145053.2|145068|144915.6|11073
1649818800000|2022-04-13 03:00:00|145081.2|144951.2|144979.2|144849.2|145123.8|144993.8|144958.8|144820|8521
1649822400000|2022-04-13 04:00:00|144983|144853|145016.3|144886.3|145046.7|144916.7|144956.8|144785.6|7490
1649826000000|2022-04-13 05:00:00|145015.4|144885.4|144860.9|144730.9|145076.2|144946.2|144834.1|144704.1|7134
1649829600000|2022-04-13 06:00:00|144861.1|144731.1|144843.4|144753.4|144956.2|144831.5|144812.6|144690.7|8652
1649833200000|2022-04-13 07:00:00|144843.2|144753.2|144521.6|144431.6|144908.4|144803.5|144503.1|144413.1|10977
1649836800000|2022-04-13 08:00:00|144521.7|144431.7|144590.2|144500.2|144671.8|144581.8|144506.6|144416.6|9299
1649840400000|2022-04-13 09:00:00|144590.1|144500.1|144872.1|144782.1|144878.7|144788.7|144589.8|144499.8|10054
1649844000000|2022-04-13 10:00:00|144869.8|144779.8|144857.5|144727.5|145002.3|144912.3|144801.2|144708.6|9097
1649847600000|2022-04-13 11:00:00|144850.8|144720.8|144942.9|144852.9|144970.7|144880.7|144774.6|144684.6|11004
1649851200000|2022-04-13 12:00:00|144945.3|144855.3|145374.9|145284.9|145418.8|145328.8|144822|144724.4|11155
1649854800000|2022-04-13 13:00:00|145367.9|145277.9|145323.6|145233.6|145961.6|145871.6|145267.9|145177.9|11849
1649858400000|2022-04-13 14:00:00|145323.3|145233.3|145551.9|145461.9|145698.5|145608.5|145312.1|145222.1|11956
1649862000000|2022-04-13 15:00:00|145562.4|145472.4|145470|145380|145766.2|145676.2|145379.7|145283.1|10671
1649865600000|2022-04-13 16:00:00|145470.2|145380.2|145553|145463|145730|145640|145415.5|145325.5|8663
1649869200000|2022-04-13 17:00:00|145552.7|145462.7|145509.2|145419.2|145576.5|145486.5|145443.5|145335.9|7417
1649872800000|2022-04-13 18:00:00|145508.8|145418.8|145699.6|145569.6|145708.8|145578.8|145434.9|145327.4|6682
1649876400000|2022-04-13 19:00:00|145700.6|145570.6|145679.8|145589.8|145772.5|145651.6|145643.7|145521|5946
1649880000000|2022-04-13 20:00:00|145678.6|145588.6|145712.2|145582.2|145804.8|145705.4|145606.3|145453.9|3577
1649883600000|2022-04-13 21:00:00|145750.2|145538.4|145650.4|145308.4|145775.6|145538.4|145558.8|145216.8|2291
1649887200000|2022-04-13 22:00:00|145652.4|145310.4|145749.2|145407.2|145808.7|145466.7|145624.1|145282.1|2942
1649890800000|2022-04-13 23:00:00|145752.7|145410.7|145658.7|145316.7|145766.4|145424.4|145468.6|145126.6|6136
1649894400000|2022-04-14 00:00:00|145636.2|145294.2|145583.2|145453.2|145771.2|145484.5|145302.8|144960.8|6590
1649898000000|2022-04-14 01:00:00|145582.1|145452.1|145452.2|145322.2|145644.4|145491.3|145424.8|145278.2|10699
1649901600000|2022-04-14 02:00:00|145453.6|145323.6|145679.5|145549.5|145691|145561|145429.9|145274.3|9896
1649905200000|2022-04-14 03:00:00|145679.1|145549.1|145547|145417|145685|145555|145529.1|145399.1|8637
1649908800000|2022-04-14 04:00:00|145547.8|145417.8|145225.5|145095.5|145590.7|145460.7|145201.9|145056.5|8825
1649912400000|2022-04-14 05:00:00|145224.6|145094.6|145584.4|145454.4|145594.7|145464.7|145166.5|145036.5|7445
1649916000000|2022-04-14 06:00:00|145582.5|145452.5|145934.7|145844.7|145986.5|145873.2|145477.7|145363.3|8305
1649919600000|2022-04-14 07:00:00|145930.7|145840.7|146668|146578|146831.5|146730.5|145872.3|145762.2|10224
1649923200000|2022-04-14 08:00:00|146663.9|146573.9|146494.5|146404.5|146742.5|146652.5|146376.7|146280.5|10249
1649926800000|2022-04-14 09:00:00|146496.1|146406.1|146603|146513|146674.4|146584.4|146438.7|146348.7|8978
1649930400000|2022-04-14 10:00:00|146603.6|146513.6|146530.1|146440.1|146735.8|146645.8|146504.5|146414.5|9202
1649934000000|2022-04-14 11:00:00|146530.2|146440.2|146561.3|146471.3|146740|146646.5|146422.1|146332.1|10024
1649937600000|2022-04-14 12:00:00|146561.1|146471.1|146677.7|146587.7|146837.4|146747.4|146439.5|146349.5|10942
1649941200000|2022-04-14 13:00:00|146679.5|146589.5|147170.3|147040.3|147525.1|147435.1|146673.1|146583.1|12031
1649944800000|2022-04-14 14:00:00|147159.3|147029.3|146798.6|146708.6|147239.4|147149.4|146753.1|146663.1|12213
1649948400000|2022-04-14 15:00:00|146797.4|146707.4|146671.7|146541.7|147029.1|146939.1|146504.2|146414.2|11328
1649952000000|2022-04-14 16:00:00|146678.6|146548.6|146828.4|146698.4|146926.6|146823.1|146513|146403.5|9916
1649955600000|2022-04-14 17:00:00|146838|146708|146568.3|146438.3|146964|146834|146556.2|146437.1|8338
1649959200000|2022-04-14 18:00:00|146569|146439|146702|146572|146712.3|146582.3|146409.8|146283.9|8696
1649962800000|2022-04-14 19:00:00|146702.1|146572.1|146714.5|146584.5|146792.3|146665.1|146541.3|146416.8|8289
1649966400000|2022-04-14 20:00:00|146713.1|146583.1|146755.6|146413.6|146836.7|146665.1|146555.7|146341.5|4571
1649970000000|2022-04-14 21:00:00|146781.1|146439.1|146809.3|146467.3|146869.9|146527.9|146718|146376|1758
1649973600000|2022-04-14 22:00:00|146823.7|146481.7|146746.9|146354.9|146890.7|146521.9|146622.4|146230.4|2993
1649977200000|2022-04-14 23:00:00|146776.8|146384.8|146871.4|146479.4|146881.1|146489.1|146653.5|146261.5|4450
1649980800000|2022-04-15 00:00:00|146868.1|146476.1|146875.1|146483.1|146956.6|146564.6|146727.8|146335.8|4048
1649984400000|2022-04-15 01:00:00|146882.3|146490.3|146857.2|146465.2|146915.8|146523.8|146783.3|146391.3|3757
1649988000000|2022-04-15 02:00:00|146884.4|146492.4|146890.3|146548.3|146905.7|146548.3|146733.9|146391.9|3048
1649991600000|2022-04-15 03:00:00|146886.3|146544.3|146876.7|146534.7|146950.2|146591.9|146832.5|146440.9|3801
1649995200000|2022-04-15 04:00:00|146879.3|146537.3|146858.5|146516.5|146915.8|146573.8|146812.7|146470.7|4304
1649998800000|2022-04-15 05:00:00|146875|146533|146891.7|146549.7|146981.9|146639.9|146834.3|146492.3|6526
1650002400000|2022-04-15 06:00:00|146890.7|146548.7|146696.1|146354.1|146921.9|146579.9|146556.1|146214.1|6043
1650006000000|2022-04-15 07:00:00|146686.2|146344.2|146532.8|146287.9|146778.2|146450|146420.9|146253.8|9675
1650009600000|2022-04-15 08:00:00|146537.1|146285.1|146855.3|146513.3|146974.2|146658.3|146457.8|146258.9|9531
1650013200000|2022-04-15 09:00:00|146855.2|146513.2|146772.3|146430.3|146938.6|146688.1|146573.3|146231.3|8336
1650016800000|2022-04-15 10:00:00|146773.2|146431.2|146765.6|146423.6|146808|146466|146531.5|146205.2|8040
1650020400000|2022-04-15 11:00:00|146759.6|146417.6|146782.1|146440.1|146933.2|146591.2|146585.8|146243.8|5837
1650024000000|2022-04-15 12:00:00|146773.8|146431.8|146716.2|146374.2|146875.4|146533.4|146667.3|146325.3|5990
1650027600000|2022-04-15 13:00:00|146732|146390|146808.6|146466.6|146971|146629|146630.1|146328.9|6819
1650031200000|2022-04-15 14:00:00|146808.3|146466.3|146503.5|146161.5|146857.5|146515.5|146469.4|146147.1|4712
1650034800000|2022-04-15 15:00:00|146493.7|146151.7|146679.1|146337.1|146907.9|146565.9|146476.9|146134.9|2875
1650038400000|2022-04-15 16:00:00|146647.2|146305.2|146678.7|146336.7|146713|146371|146530.9|146188.9|1635
1650042000000|2022-04-15 17:00:00|146675.4|146333.4|146521|146179|146690.9|146348.9|146420.5|146078.5|2279
1650045600000|2022-04-15 18:00:00|146522.7|146180.7|146683|146341|146717|146375|146262.8|145920.8|1773
1650049200000|2022-04-15 19:00:00|146679.5|146337.5|146695.5|146353.5|146720.9|146378.9|146608.3|146266.3|739
1650052800000|2022-04-15 20:00:00|146695.8|146353.8|146566.2|146224.2|146712|146370|146247.7|145905.7|2160
1650225600000|2022-04-17 20:00:00|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|1
1650229200000|2022-04-17 21:00:00|146580.7|146238.7|146719.4|146377.4|146746|146404|146499.2|146157.2|183
1650232800000|2022-04-17 22:00:00|146705.7|146363.7|146751.1|146409.1|146863.1|146521.1|146603.7|146261.7|1096
1650236400000|2022-04-17 23:00:00|146735.5|146393.5|146744.1|146402.1|146865.2|146523.2|146615.7|146273.7|3956
1650240000000|2022-04-18 00:00:00|146738.2|146396.2|146770.3|146428.3|147020.2|146712.4|146411|146069|6567
1650243600000|2022-04-18 01:00:00|146766.5|146424.5|146650.2|146308.2|146860.3|146518.3|146429.4|146087.4|5430
1650247200000|2022-04-18 02:00:00|146597|146255|146555.5|146213.5|146755.3|146413.3|146420.3|146078.3|5902
1650250800000|2022-04-18 03:00:00|146549.4|146207.4|146600.9|146470.9|146857.3|146555.6|146468.5|146126.5|4766
1650254400000|2022-04-18 04:00:00|146636.2|146427.7|146937.8|146807.8|147073.7|146888|146447.4|146279.6|6259
1650258000000|2022-04-18 05:00:00|146935.1|146805.1|146731|146601|146986|146856|146668|146469|7774
1650261600000|2022-04-18 06:00:00|146729.4|146599.4|146658.4|146528.4|146867.1|146753|146598.3|146494.5|6908
1650265200000|2022-04-18 07:00:00|146657.2|146527.2|146809.3|146719.3|146879|146759.9|146611.4|146495.6|6074
1650268800000|2022-04-18 08:00:00|146809.7|146719.7|146581.4|146491.4|146811.7|146721.7|146515.6|146404.1|4687
1650272400000|2022-04-18 09:00:00|146577.8|146487.8|146320.7|146230.7|146596|146498.6|146306.5|146209|4591
1650276000000|2022-04-18 10:00:00|146323.1|146233.1|146064.7|145974.7|146333.8|146243.8|146014|145924|4616
1650279600000|2022-04-18 11:00:00|146065.9|145975.9|146349.2|146259.2|146366.1|146276.1|146035.3|145928.6|8149
1650283200000|2022-04-18 12:00:00|146348.7|146258.7|146571.2|146481.2|146587.1|146497.1|146276.2|146186.2|7593
1650286800000|2022-04-18 13:00:00|146571.6|146481.6|147023.2|146933.2|147030.8|146940.3|146481.8|146391.8|9124
1650290400000|2022-04-18 14:00:00|147023|146933|147214.3|147124.3|147289.1|147199.1|146823.8|146733.8|8280
1650294000000|2022-04-18 15:00:00|147216.5|147126.5|147128.4|146998.4|147339|147228.4|147090.5|146966.8|7699
1650297600000|2022-04-18 16:00:00|147127.9|146997.9|147108.1|147018.1|147345|147227.8|147066.4|146949|6715
1650301200000|2022-04-18 17:00:00|147107.9|147017.9|147136.5|147046.5|147244.6|147130.5|147107|147006.9|7056
1650304800000|2022-04-18 18:00:00|147136.3|147046.3|147061.4|146931.4|147154.1|147046.7|147020.1|146890.1|7498
1650308400000|2022-04-18 19:00:00|147060.9|146930.9|147036.4|146906.4|147135.2|147020.7|147015.3|146904.2|6252
1650312000000|2022-04-18 20:00:00|147039.1|146909.1|146701.1|146359.1|147039.1|146909.1|146701.1|146359.1|4796
1650315600000|2022-04-18 21:00:00|146739.4|146397.4|146960.3|146618.3|147112.5|146770.5|146650.9|146308.9|1979
1650319200000|2022-04-18 22:00:00|146966.9|146624.9|146867.1|146525.1|147025|146683|146739.8|146397.8|5311
1650322800000|2022-04-18 23:00:00|146868.2|146526.2|146907.1|146565.1|146923|146581|146836.7|146494.7|2923
1650326400000|2022-04-19 00:00:00|146904|146562|147054.3|146924.3|147071.8|146941.8|146822.8|146562|8476
1650330000000|2022-04-19 01:00:00|147056.6|146926.6|147028.5|146898.5|147077.9|146947.9|146991.3|146861.3|8641
1650333600000|2022-04-19 02:00:00|147025|146895|146873.2|146743.2|147203.2|147073.2|146833|146695.6|8840
1650337200000|2022-04-19 03:00:00|146872.9|146742.9|146927.2|146797.2|146966.5|146810.4|146818.4|146688.4|8258
1650340800000|2022-04-19 04:00:00|146928.7|146798.7|146944.4|146814.4|147038|146878.1|146915.2|146732|5096
1650344400000|2022-04-19 05:00:00|146946.5|146816.5|147124.7|146994.7|147142.6|147012.6|146831.7|146701.7|6507
1650348000000|2022-04-19 06:00:00|147126.1|146996.1|146987.2|146857.2|147252.2|147129|146870.7|146769.1|8633
1650351600000|2022-04-19 07:00:00|146980.4|146850.4|147213.4|147123.4|147542.1|147433.4|146960.8|146846.6|10130
1650355200000|2022-04-19 08:00:00|147212.2|147122.2|147174|147084|147415.8|147325.8|146933.7|146843.7|10235
1650358800000|2022-04-19 09:00:00|147174.2|147084.2|147996.4|147906.4|148011|147921|147174.2|147084.2|9808
1650362400000|2022-04-19 10:00:00|147996.7|147906.7|148614.9|148524.9|148627.3|148537.3|147906.6|147816.6|9004
1650366000000|2022-04-19 11:00:00|148610.5|148520.5|148525.9|148435.9|148910|148820|148518.4|148428.4|9205
1650369600000|2022-04-19 12:00:00|148526.4|148436.4|148626.8|148536.8|148856.3|148766.3|148519.9|148429.9|9968
1650373200000|2022-04-19 13:00:00|148609.8|148519.8|149026.2|148936.2|149056|148956.4|148600.8|148510.8|11066
1650376800000|2022-04-19 14:00:00|149024.6|148934.6|149800.4|149710.4|149877.8|149787.8|148986.9|148896.9|11344
1650380400000|2022-04-19 15:00:00|149799.8|149709.8|149459.6|149369.6|149828.5|149738.5|149408.8|149318.8|10601
1650384000000|2022-04-19 16:00:00|149461.2|149371.2|149621.5|149491.5|149642|149543.5|149401.3|149309.5|8275
1650387600000|2022-04-19 17:00:00|149622.5|149492.5|149792.6|149702.6|149834.9|149740.5|149570|149466.7|7650
1650391200000|2022-04-19 18:00:00|149792.7|149702.7|150043.7|149913.7|150043.7|149936.1|149766.3|149665.5|6883
1650394800000|2022-04-19 19:00:00|150024.9|149934.9|150040.9|149910.9|150095.6|149973.5|149961.1|149843.9|7025
1650398400000|2022-04-19 20:00:00|150040.1|149910.1|149975.4|149633.4|150062.3|149954.5|149661.1|149319.1|6343
1650402000000|2022-04-19 21:00:00|149962.4|149620.4|149703.6|149361.6|149962.4|149620.4|149534.5|149192.5|5894
1650405600000|2022-04-19 22:00:00|149704.3|149362.3|149956.7|149614.7|150037|149695|149634.7|149292.7|3792
1650409200000|2022-04-19 23:00:00|149883.8|149541.8|149764.5|149634.5|150031.1|149736|149728.3|149468.8|5313
1650412800000|2022-04-20 00:00:00|149786.2|149574.6|149748.3|149618.3|149836.7|149663.7|149729|149482.1|6953
1650416400000|2022-04-20 01:00:00|149811|149500.1|149842.7|149712.7|150379.4|150236.3|149719.1|149482.9|10315
1650420000000|2022-04-20 02:00:00|149843.8|149713.8|149777.5|149647.5|149917.4|149750.3|149748|149545.9|9769
1650423600000|2022-04-20 03:00:00|149773.5|149643.5|149635|149425.3|149827.6|149655|149572.1|149394.6|8393
1650427200000|2022-04-20 04:00:00|149631.1|149428.1|149565|149435|149691|149524.5|149548.4|149389|6824
1650430800000|2022-04-20 05:00:00|149566.2|149436.2|149377.9|149247.9|149585.2|149455.2|149344.5|149190.1|7693
1650434400000|2022-04-20 06:00:00|149381.6|149251.6|149553.7|149423.7|150120.7|150009|149359.4|149229.4|9641
1650438000000|2022-04-20 07:00:00|149557.5|149427.5|150223.5|150093.5|150246.7|150116.7|149557.5|149427.5|10886
1650441600000|2022-04-20 08:00:00|150206.2|150076.2|150338.8|150248.8|150870.4|150780.4|150077|149948.6|10062
1650445200000|2022-04-20 09:00:00|150339.4|150249.4|149792.5|149702.5|150525.9|150435.9|149751.6|149641.2|9998
1650448800000|2022-04-20 10:00:00|149792.7|149702.7|150086|149956|150115.7|150025.7|149703.5|149613.5|9242
1650452400000|2022-04-20 11:00:00|150087.4|149957.4|150533.3|150443.3|150536.3|150446.3|150068.2|149952.7|10067
1650456000000|2022-04-20 12:00:00|150535.5|150445.5|150615.1|150525.1|150858.4|150768.4|150447.3|150337.8|10978
1650459600000|2022-04-20 13:00:00|150613.9|150523.9|150595.9|150465.9|150672.5|150582.5|150354.1|150264.1|11579
1650463200000|2022-04-20 14:00:00|150595.1|150465.1|150618.5|150528.5|150887.2|150797.2|150500.1|150410.1|11329
1650466800000|2022-04-20 15:00:00|150618.1|150528.1|150706.2|150616.2|151073|150983|150463.3|150373.3|10101
1650470400000|2022-04-20 16:00:00|150707.8|150617.8|150579.9|150489.9|150731.5|150640.6|150384.1|150294.1|8710
1650474000000|2022-04-20 17:00:00|150580.2|150490.2|150353.2|150223.2|150604.9|150514.9|150320.2|150215|8331
1650477600000|2022-04-20 18:00:00|150351.7|150221.7|150454|150364|150548|150440.3|150260.3|150166.7|7260
1650481200000|2022-04-20 19:00:00|150452.7|150362.7|150326.4|150236.4|150489.6|150378.1|150273.4|150183.4|7229
1650484800000|2022-04-20 20:00:00|150326.1|150236.1|150395.1|150265.1|150728.9|150386.9|150268.3|150126.7|5409
1650488400000|2022-04-20 21:00:00|150451.3|150203.8|150676.6|150334.6|150761.4|150419.4|150451.3|150183.9|2585
1650492000000|2022-04-20 22:00:00|150677.7|150335.7|150598.6|150256.6|150842.5|150500.5|150537.5|150195.5|2536
1650495600000|2022-04-20 23:00:00|150572.5|150230.5|150468.3|150231.3|150701.5|150359.5|150385.4|150148.1|4936
1650499200000|2022-04-21 00:00:00|150480.5|150242.8|150494.9|150364.9|150585.8|150429.9|150352.9|150167.8|10297
1650502800000|2022-04-21 01:00:00|150493.1|150363.1|150396.2|150266.2|150567.8|150433|150309.1|150136.4|12223
1650506400000|2022-04-21 02:00:00|150402.5|150272.5|150664.7|150534.7|150681.6|150534.7|150394.3|150228.5|9525
1650510000000|2022-04-21 03:00:00|150668.6|150538.6|150912.9|150782.9|151046.3|150907.2|150655.2|150517.6|8788
1650513600000|2022-04-21 04:00:00|150914.6|150784.6|150935.5|150805.5|150986.7|150826.6|150747.9|150582.1|7904
1650517200000|2022-04-21 05:00:00|150935.7|150805.7|150834.7|150704.7|150939.2|150809.2|150554.3|150424.3|10190
1650520800000|2022-04-21 06:00:00|150834.8|150704.8|150707.1|150617.1|150904.7|150814.7|150457|150343.7|10299
1650524400000|2022-04-21 07:00:00|150706|150616|151594.4|151504.4|151848.8|151744.7|150706|150616|11753
1650528000000|2022-04-21 08:00:00|151601.6|151511.6|152375.3|152285.3|152452.1|152362.1|151589.6|151499.6|9519
1650531600000|2022-04-21 09:00:00|152376.7|152286.7|152234.7|152144.7|152394.4|152304.4|151940.1|151850.1|9802
1650535200000|2022-04-21 10:00:00|152234.4|152144.4|152303.4|152213.4|152415.7|152325.7|152041.3|151951.3|9251
1650538800000|2022-04-21 11:00:00|152304|152214|152437.1|152347.1|152542.2|152452.2|152284|152194|10810
1650542400000|2022-04-21 12:00:00|152436.3|152346.3|152364.4|152274.4|152802.8|152645.3|152222.9|152132.9|10481
1650546000000|2022-04-21 13:00:00|152380.5|152290.5|153406|153316|153457.6|153367.6|152378.4|152288.4|9233
1650549600000|2022-04-21 14:00:00|153405.5|153315.5|154061.2|153971.2|154075.4|153985.4|153144.3|153054.3|8474
1650553200000|2022-04-21 15:00:00|154063|153973|153997.5|153907.5|154297.1|154207.1|153704.6|153614.6|8321
1650556800000|2022-04-21 16:00:00|153998.4|153908.4|154178.2|154088.2|154273.7|154183.7|153927.4|153837.4|7293
1650560400000|2022-04-21 17:00:00|154199.6|154069.6|153944.3|153854.3|154204.7|154093.7|153757.9|153667.9|8167
1650564000000|2022-04-21 18:00:00|153948.4|153858.4|154214.4|154124.4|154258.3|154168.3|153895.9|153805.9|7683
1650567600000|2022-04-21 19:00:00|154216|154126|153871.6|153781.6|154294.2|154204.2|153862.8|153772.8|7220
1650571200000|2022-04-21 20:00:00|153871.4|153781.4|153909.2|153779.2|153968.8|153828.2|153714.1|153605.5|4740
1650574800000|2022-04-21 21:00:00|154013.9|153739.5|153935.9|153593.9|154176.3|153834.3|153853.5|153536.5|2285
1650578400000|2022-04-21 22:00:00|153961.5|153619.5|153909.7|153599.9|154220.8|153878.8|153803.2|153547|3100
1650582000000|2022-04-21 23:00:00|153917|153575|154139.3|154009.3|154200.4|154064.4|153788.1|153555.3|4086
1650585600000|2022-04-22 00:00:00|154148.5|154018.5|154246.4|154116.4|154390.7|154260.7|154015.5|153885.5|10037
1650589200000|2022-04-22 01:00:00|154256.5|154126.5|154369.8|154239.8|154421.7|154312.2|154044.8|153914.8|8991
1650592800000|2022-04-22 02:00:00|154361.9|154231.9|154431.2|154301.2|154503.8|154391.7|154278.8|154088|6519
1650596400000|2022-04-22 03:00:00|154427.7|154297.7|154314.9|154184.9|154537.4|154424.1|154280.6|154159.2|8732
1650600000000|2022-04-22 04:00:00|154315.3|154185.3|154301.6|154171.6|154446.1|154316.1|154144.6|154026.5|8995
1650603600000|2022-04-22 05:00:00|154300|154170|154260.5|154130.5|154307.4|154177.4|154042|153925.5|9597
1650607200000|2022-04-22 06:00:00|154267.6|154137.6|155420.3|155330.3|155420.3|155330.3|154183.7|154065.6|11002
1650610800000|2022-04-22 07:00:00|155415.5|155325.5|155634.2|155544.2|156872.9|156765.9|155388.4|155298.4|11978
1650614400000|2022-04-22 08:00:00|155634|155544|155728.5|155638.5|155884.7|155794.7|155278.8|155188.8|10784
1650618000000|2022-04-22 09:00:00|155734.9|155644.9|155922|155832|156318.3|156228.3|155388.4|155298.4|10031
1650621600000|2022-04-22 10:00:00|155924.1|155834.1|154900.4|154810.4|155946.8|155856.8|154864.2|154763.5|11062
1650625200000|2022-04-22 11:00:00|154888.1|154798.1|155544.7|155454.7|155573.8|155483.8|154852|154760.4|9980
1650628800000|2022-04-22 12:00:00|155545.4|155455.4|155640.4|155550.4|155969.3|155879.3|155393|155303|10399
1650632400000|2022-04-22 13:00:00|155644.1|155554.1|156169.9|156079.9|156536.6|156446.6|155536.6|155446.6|9903
1650636000000|2022-04-22 14:00:00|156167.7|156077.7|156192.3|156102.3|156436.4|156346.4|155575.1|155485.1|9217
1650639600000|2022-04-22 15:00:00|156190.7|156100.7|155866.8|155776.8|156363.5|156273.5|155820.6|155730.6|8176
1650643200000|2022-04-22 16:00:00|155865.8|155775.8|156191.2|156101.2|156265.7|156175.7|155769.6|155679.6|7161
1650646800000|2022-04-22 17:00:00|156185.3|156095.3|156508.2|156418.2|156525.4|156435.4|156169.9|156079.9|6632
1650650400000|2022-04-22 18:00:00|156513.2|156423.2|156097.2|156007.2|156518.8|156428.8|156074.8|155984.8|6988
1650654000000|2022-04-22 19:00:00|156097.8|156007.8|156164.8|156074.8|156396.9|156287.7|155971|155881|9298
1650657600000|2022-04-22 20:00:00|156163.8|156073.8|156316.2|155974.2|156468.3|156160.3|155977.8|155661.8|8221
1650830400000|2022-04-24 20:00:00|156096.1|155699.1|156121.5|155724.5|156177|155780|156083.7|155686.7|48
1650834000000|2022-04-24 21:00:00|156185.5|155788.5|156139.3|155797.3|156220.8|155878.8|155972|155630|1200
1650837600000|2022-04-24 22:00:00|156122.1|155780.1|156089.7|155747.7|156273.3|155931.3|156046|155704|2843
1650841200000|2022-04-24 23:00:00|156095|155753|156158.2|155930.2|156212.8|156034.8|155899.8|155598.2|11259
1650844800000|2022-04-25 00:00:00|156156.7|155927.8|156486.7|156396.7|156522.7|156402.7|156096.9|155911.8|9383
1650848400000|2022-04-25 01:00:00|156486.6|156396.6|156597.4|156467.4|156629.3|156514|156372.6|156242.6|7235
1650852000000|2022-04-25 02:00:00|156597.5|156467.5|156458.1|156328.1|156637.2|156521.2|156407.6|156254.9|9857
1650855600000|2022-04-25 03:00:00|156456.9|156326.9|156491.9|156361.9|156558.5|156365.6|156410.1|156237.9|7226
1650859200000|2022-04-25 04:00:00|156489.6|156359.6|156704.4|156574.4|156762.4|156625|156372.4|156230.9|7330
1650862800000|2022-04-25 05:00:00|156704|156574|157006.6|156876.6|157282|157152|156638.3|156508.3|9229
1650866400000|2022-04-25 06:00:00|157008.3|156878.3|156441.3|156351.3|157399|157269|156362.6|156255.1|12134
1650870000000|2022-04-25 07:00:00|156437.8|156347.8|156320|156230|157276.1|157186.1|156278.6|156188.6|12355
1650873600000|2022-04-25 08:00:00|156323.7|156233.7|156589.1|156499.1|156846.3|156756.3|156170.7|156080.7|10991
1650877200000|2022-04-25 09:00:00|156589|156499|156875.4|156785.4|156892.8|156802.8|156469.3|156379.3|10085
1650880800000|2022-04-25 10:00:00|156875.6|156785.6|157177.4|157087.4|157219.9|157129.9|156846.7|156756.7|10167
1650884400000|2022-04-25 11:00:00|157179.6|157089.6|156365.5|156275.5|157563.4|157473.4|156108.7|156018.7|11375
1650888000000|2022-04-25 12:00:00|156365.9|156275.9|156688.9|156598.9|157035.5|156945.5|156351.1|156261.1|11919
1650891600000|2022-04-25 13:00:00|156686.5|156596.5|157373.8|157283.8|157487.3|157397.3|156686.3|156596.3|9399
1650895200000|2022-04-25 14:00:00|157375.1|157285.1|157601.3|157511.3|158006.8|157916.8|157358.2|157268.2|7301
1650898800000|2022-04-25 15:00:00|157597.4|157507.4|157668|157578|157824.7|157734.7|157389.5|157299.5|8359
1650902400000|2022-04-25 16:00:00|157669|157579|157138.2|157048.2|157713|157623|156914.5|156824.5|9366
1650906000000|2022-04-25 17:00:00|157136.6|157046.6|157139.7|157049.7|157361.4|157271.4|156984.8|156894.8|9946
1650909600000|2022-04-25 18:00:00|157136.6|157046.6|157048.4|156958.4|157179.7|157089.7|156802.5|156712.5|8269
1650913200000|2022-04-25 19:00:00|157047.6|156957.6|156921.1|156831.1|157111.2|157021.2|156661.9|156571.9|8439
1650916800000|2022-04-25 20:00:00|156922|156832|156937.4|156595.4|157143.3|157015.9|156867.1|156573.3|6058
1650920400000|2022-04-25 21:00:00|156947.7|156605.7|157063.6|156721.6|157081.5|156753.5|156802.1|156460.1|1935
1650924000000|2022-04-25 22:00:00|157049.9|156707.9|157124|156782|157153.1|156811.1|156997.7|156655.7|2212
1650927600000|2022-04-25 23:00:00|157120.2|156778.2|157098.8|156968.8|157185.9|156981.8|156952.1|156675.1|4137
1650931200000|2022-04-26 00:00:00|157104|156974|157154.6|157024.6|157413|157297.9|157066.4|156912.8|8919
1650934800000|2022-04-26 01:00:00|157154.2|157024.2|157312.4|157182.4|157448.2|157318.2|156999.1|156869.1|10506
1650938400000|2022-04-26 02:00:00|157313.9|157183.9|157141.9|157011.9|157353.8|157192.2|157066.7|156903.3|9278
1650942000000|2022-04-26 03:00:00|157143.1|157013.1|156908.6|156778.6|157150.6|157020.6|156795|156626.2|9519
1650945600000|2022-04-26 04:00:00|156909.2|156779.2|156664.4|156534.4|156943.1|156813.1|156644.3|156478.9|7621
1650949200000|2022-04-26 05:00:00|156666.2|156536.2|157025.9|156935.9|157273|157143|156639.4|156516.2|10330
1650952800000|2022-04-26 06:00:00|157032.8|156942.8|157299.7|157209.7|157355.9|157265.9|156973.2|156874.9|11699
1650956400000|2022-04-26 07:00:00|157299|157209|158204.9|158114.9|158386.9|158296.9|157269.4|157179.4|11153
1650960000000|2022-04-26 08:00:00|158204.4|158114.4|157442.6|157352.6|158206|158116|157353.4|157263.4|10009
1650963600000|2022-04-26 09:00:00|157434.8|157344.8|156969.5|156879.5|157498.7|157408.7|156675.3|156585.3|10067
1650967200000|2022-04-26 10:00:00|156979.4|156889.4|156521|156431|157027.4|156937.4|156346.5|156256.5|9302
1650970800000|2022-04-26 11:00:00|156519.3|156429.3|157151.6|157061.6|157222.7|157132.7|156515.6|156425.6|10462
1650974400000|2022-04-26 12:00:00|157151.3|157061.3|157103.6|157013.6|157404.3|157314.3|156919.1|156829.1|10505
1650978000000|2022-04-26 13:00:00|157104.1|157014.1|156977.6|156741.4|157245.9|157155.9|156918.1|156705.6|9692
1650981600000|2022-04-26 14:00:00|156964.7|156675|158370.9|158280.9|158536.3|158406.3|156814.1|156638.9|9535
1650985200000|2022-04-26 15:00:00|158366.6|158276.6|158428.3|158338.3|158468.7|158378.7|157952.7|157862.7|9889
1650988800000|2022-04-26 16:00:00|158427.9|158337.9|157774.6|157684.6|158427.9|158337.9|157701.3|157611.3|8856
1650992400000|2022-04-26 17:00:00|157771.2|157681.2|158093.7|158003.7|158104|158014|157767.6|157677.6|6838
1650996000000|2022-04-26 18:00:00|158094.6|158004.6|158286.3|158196.3|158286.5|158196.5|157842.2|157752.2|8481
1650999600000|2022-04-26 19:00:00|158239.2|158149.2|158104.8|158014.8|158302.9|158212.9|158053.7|157963.7|8048
1651003200000|2022-04-26 20:00:00|158105.2|158015.2|158655.2|158313.2|158807.6|158637.7|157971.9|157881.9|6066
1651006800000|2022-04-26 21:00:00|158676.5|158334.5|158563.7|158221.7|158972.8|158630.8|158406.7|158064.7|3269
1651010400000|2022-04-26 22:00:00|158562.9|158220.9|158685.3|158343.3|158729.8|158387.8|158516.4|158174.4|3728
1651014000000|2022-04-26 23:00:00|158687.9|158345.9|158675.5|158545.5|158763.6|158565.2|158591|158332.6|5085
1651017600000|2022-04-27 00:00:00|158680|158550|158734.8|158513|158822.3|158637.1|158644.6|158472.8|3774
1651021200000|2022-04-27 01:00:00|158740.8|158521.5|158642.6|158308.2|158829|158593.1|158518|158261.9|7857
1651024800000|2022-04-27 02:00:00|158643.5|158301.5|158520.6|158282|158689.4|158395|158485.6|158193.6|7306
1651028400000|2022-04-27 03:00:00|158526|158291.5|158547.3|158281.5|158602.4|158378.3|158474.5|158215.8|5885
1651032000000|2022-04-27 04:00:00|158544.9|158285.1|158554.2|158424.2|158684.7|158514.7|158474|158229.7|5782
1651035600000|2022-04-27 05:00:00|158543.8|158413.8|158357.6|158227.6|158567.6|158437.6|158148.8|158018.8|7117
1651039200000|2022-04-27 06:00:00|158360.5|158230.5|157798.4|157708.4|158676.5|158546.5|157762.7|157659|10374
1651042800000|2022-04-27 07:00:00|157786.2|157696.2|158576.4|158446.4|159670.1|159540.1|157748|157658|12375
1651046400000|2022-04-27 08:00:00|158579.2|158449.2|158778.7|158688.7|159234.5|159144.5|158482.6|158357.7|10924
1651050000000|2022-04-27 09:00:00|158778.2|158688.2|158886.5|158796.5|159040.9|158950.9|158387.8|158297.8|8299
1651053600000|2022-04-27 10:00:00|158886.9|158796.9|158837.4|158747.4|158983.3|158893.3|158577.3|158487.3|8825
1651057200000|2022-04-27 11:00:00|158839.7|158749.7|158946.5|158856.5|159426.7|159336.7|158775.3|158675.2|9521
1651060800000|2022-04-27 12:00:00|158944.7|158854.7|159528.4|159438.4|159646.6|159556.6|158866.3|158770|10447
1651064400000|2022-04-27 13:00:00|159529.5|159439.5|159291.1|159201.1|159590.2|159500.2|158958.8|158868.8|11197
1651068000000|2022-04-27 14:00:00|159292.2|159202.2|159696.3|159606.3|159745.5|159655.5|159253.5|159163.5|11055
1651071600000|2022-04-27 15:00:00|159698.3|159608.3|159621.4|159531.4|159948.2|159858.2|159471|159381|9500
1651075200000|2022-04-27 16:00:00|159617.7|159527.7|159306.3|159216.3|159674.8|159584.8|159262.7|159162|8849
1651078800000|2022-04-27 17:00:00|159304.4|159214.4|158882.5|158792.5|159531.8|159441.8|158876.8|158786.8|9713
1651082400000|2022-04-27 18:00:00|158879.9|158789.9|159384.8|159294.8|159470.6|159371.8|158833.5|158728|8396
1651086000000|2022-04-27 19:00:00|159384.9|159294.9|158960.3|158870.3|159404|159294.9|158940|158827.7|9737
1651089600000|2022-04-27 20:00:00|158957.1|158867.1|159176|158834|159176|159040.6|158686|158460|4858
1651093200000|2022-04-27 21:00:00|159184.2|158842.2|158983.9|158641.9|159188|158846|158817.6|158475.6|1938
1651096800000|2022-04-27 22:00:00|158947.6|158605.6|159171|158829|159188.3|158846.3|158750|158408|3666
1651100400000|2022-04-27 23:00:00|159171.5|158829.5|159145.9|158803.9|159178.8|158836.8|158975.7|158633.7|5087
1651104000000|2022-04-28 00:00:00|159138.8|158796.8|159100.8|158758.8|159297.2|158955.2|158903|158561|7461
1651107600000|2022-04-28 01:00:00|159184.5|158842.5|158935|158805|159184.5|158926.5|158887|158587.8|6051
1651111200000|2022-04-28 02:00:00|158935.7|158805.7|158927.5|158797.5|159171.3|159028.6|158892.3|158691|6655
1651114800000|2022-04-28 03:00:00|158926.5|158796.5|159763.7|159633.7|159779|159649|158715.8|158582.5|10544
1651118400000|2022-04-28 04:00:00|159763.6|159633.6|159331.8|159201.8|159773.3|159643.3|159222.3|159092.3|9065
1651122000000|2022-04-28 05:00:00|159331.9|159201.9|159695.7|159565.7|160097.5|159967.5|159319.9|159189.9|11575
1651125600000|2022-04-28 06:00:00|159693.5|159563.5|159396.2|159266.2|159789.9|159659.9|159165.3|159051.8|11178
1651129200000|2022-04-28 07:00:00|159396|159266|158576.3|158486.3|159657.6|159567.6|158504.9|158413.4|12123
1651132800000|2022-04-28 08:00:00|158582.6|158492.6|158927.2|158837.2|159059.8|158969.8|158567|158477|10434
1651136400000|2022-04-28 09:00:00|158926.4|158836.4|159144.4|159054.4|159174.2|159084.2|158503.5|158413.5|10675
1651140000000|2022-04-28 10:00:00|159144.3|159054.3|159351.3|159261.3|159463.9|159373.9|158894.4|158791.5|10111
1651143600000|2022-04-28 11:00:00|159350.2|159260.2|159577.8|159487.8|159697.9|159607.9|159030.5|158940.5|10182
1651147200000|2022-04-28 12:00:00|159577.4|159487.4|159909.2|159819.2|159959.2|159869.2|159434.2|159325.9|11604
1651150800000|2022-04-28 13:00:00|159913.7|159823.7|160048.1|159958.1|160184|160094|159524.2|159434.2|12175
1651154400000|2022-04-28 14:00:00|160049.5|159959.5|160902.5|160812.5|161382.3|161292.3|159918.8|159828.8|12074
1651158000000|2022-04-28 15:00:00|160895.3|160805.3|160717.1|160627.1|160907.2|160817.2|160403.9|160313.9|10692
1651161600000|2022-04-28 16:00:00|160717.7|160627.7|159792.6|159702.6|160749.6|160659.6|159718.8|159628.8|9894
1651165200000|2022-04-28 17:00:00|159794.4|159704.4|160226.7|160136.7|160378.9|160288.9|159645.9|159555.9|8682
1651168800000|2022-04-28 18:00:00|160226.9|160136.9|160330.2|160240.2|160403|160313|159989.4|159899.4|7831
1651172400000|2022-04-28 19:00:00|160330.3|160240.3|160241.9|160151.9|160405.7|160315.7|160164.3|160063.5|7378
1651176000000|2022-04-28 20:00:00|160247.1|160157.1|160485.4|160222.2|160541.8|160356.5|160247.1|160157.1|4176
1651179600000|2022-04-28 21:00:00|160489.4|160191.5|160329.4|159987.4|160508.7|160191.5|160325|159983|31
1651183200000|2022-04-28 22:00:00|159946.3|159604.3|159986.5|159644.5|160034.7|159692.7|159824.6|159482.6|1212
1651186800000|2022-04-28 23:00:00|159975.8|159633.8|160097.8|159755.8|160504.8|160162.8|159819.8|159477.8|5126
1651190400000|2022-04-29 00:00:00|159944.5|159602.5|159906.1|159776.1|160301|160115.8|159867|159525|4199
1651194000000|2022-04-29 01:00:00|159910.5|159780.5|159461.1|159331.1|159952.4|159783.6|159261.3|159082|7860
1651197600000|2022-04-29 02:00:00|159461.5|159331.5|159863.8|159733.8|159941.9|159774.9|159387.6|159212.7|6067
1651201200000|2022-04-29 03:00:00|159864.3|159734.3|159475.7|159345.7|159907.5|159757.1|159441.4|159311.4|7946
1651204800000|2022-04-29 04:00:00|159477.7|159347.7|159569.3|159439.3|160056.3|159926.3|159477.7|159347.7|9889
1651208400000|2022-04-29 05:00:00|159569.4|159439.4|158898.2|158768.2|159581.4|159451.4|158808.8|158678.8|11582
1651212000000|2022-04-29 06:00:00|158898.3|158768.3|158954.7|158864.7|159191.1|159061.1|158608.1|158490.2|11944
1651215600000|2022-04-29 07:00:00|158960.1|158870.1|158897.3|158807.3|159429.4|159339.4|158821.3|158731.3|11024
1651219200000|2022-04-29 08:00:00|158907.7|158817.7|158863.5|158773.5|159202.2|159112.2|158757.1|158667.1|9936
1651222800000|2022-04-29 09:00:00|158868.6|158778.6|159274.6|159184.6|159313|159223|158771.8|158681.8|10856
1651226400000|2022-04-29 10:00:00|159274.5|159184.5|159015.4|158925.4|159504.4|159414.4|158927.5|158837.5|10120
1651230000000|2022-04-29 11:00:00|159014.4|158924.4|158464.1|158256|159025.5|158935.5|158236.2|158144.9|10891
1651233600000|2022-04-29 12:00:00|158434.3|158304.3|157683.1|157593.1|158462.1|158332.1|157571.3|157481.3|12335
1651237200000|2022-04-29 13:00:00|157683.9|157593.9|157657.4|157527.4|158143.7|158053.7|157258.6|157128.6|12145
1651240800000|2022-04-29 14:00:00|157659.6|157529.6|158134.5|158044.5|158465|158375|157618.3|157519.5|12019
1651244400000|2022-04-29 15:00:00|158132|158042|157764.2|157674.2|158694.8|158598.8|157527.6|157417.5|11760
1651248000000|2022-04-29 16:00:00|157764.4|157674.4|157654.7|157564.7|158010.5|157920.5|157526.6|157412.5|9028
1651251600000|2022-04-29 17:00:00|157662.5|157572.5|157524.5|157434.5|157961.7|157857.8|157465.1|157375.1|9244
1651255200000|2022-04-29 18:00:00|157524.4|157434.4|157538.6|157408.6|157594.2|157499.5|157454.9|157352.7|8791
1651258800000|2022-04-29 19:00:00|157537.3|157407.3|157876.6|157746.6|158213.1|158095.3|157494.2|157380.8|9710
1651262400000|2022-04-29 20:00:00|157881.9|157751.9|158194.3|158064.3|158409.3|158135.2|157872.7|157742.7|3714
1651435200000|2022-05-01 20:00:00|158331|157939|158331|157939|158331|157939|158331|157939|1
1651438800000|2022-05-01 21:00:00|158306|157964|158191.3|157849.3|158306|157964|157981.9|157639.9|55
1651442400000|2022-05-01 22:00:00|158020.5|157678.5|158092.2|157750.2|158208.6|157866.6|157971|157629|1747
1651446000000|2022-05-01 23:00:00|158096.8|157754.8|158211.3|157952.3|158306.1|158087.1|158057.9|157715.9|7329
1651449600000|2022-05-02 00:00:00|158199.9|157945.2|158233.8|158103.8|158361.1|158245.2|157930.4|157690.8|9783
1651453200000|2022-05-02 01:00:00|158232.2|158102.2|158382.4|158252.4|158519.2|158381.9|158112.3|157982.3|9428
1651456800000|2022-05-02 02:00:00|158379.9|158249.9|158796.5|158666.5|159102.2|158876.7|158331|158155.2|7970
1651460400000|2022-05-02 03:00:00|158797.3|158667.3|158515.3|158385.3|158836|158674.4|158389.7|158259|9195
1651464000000|2022-05-02 04:00:00|158513.2|158383.2|158604.3|158474.3|158733.9|158581.8|158494.1|158341.5|7827
1651467600000|2022-05-02 05:00:00|158604.9|158474.9|158792.5|158662.5|158842.2|158689.3|158432.4|158302.4|8366
1651471200000|2022-05-02 06:00:00|158779.2|158649.2|158084.7|157954.7|158792.2|158662.2|158041.3|157911.3|9484
1651474800000|2022-05-02 07:00:00|158095|157965|158415.4|158285.4|158513.6|158401.9|157607.4|157487.9|10058
1651478400000|2022-05-02 08:00:00|158412.2|158282.2|158323.9|158193.9|158426.4|158315.4|158178.9|158071.2|10110
1651482000000|2022-05-02 09:00:00|158322.6|158192.6|158469.6|158379.6|158528.6|158417.3|158167.1|158059.8|8328
1651485600000|2022-05-02 10:00:00|158471|158381|158539.5|158449.5|158819.2|158728.2|158470.1|158372.6|7197
1651489200000|2022-05-02 11:00:00|158541.8|158451.8|159133.7|159043.7|159276.6|159186.6|158516.9|158403|8294
1651492800000|2022-05-02 12:00:00|159131.1|159041.1|159656.1|159566.1|159722.1|159632.1|158928.9|158838.9|9524
1651496400000|2022-05-02 13:00:00|159656.8|159566.8|160691.8|160349.8|160700.4|160358.4|159513.3|159423.3|9235
1651500000000|2022-05-02 14:00:00|160706.8|160364.8|160287.3|160197.3|162036.9|161922.7|159963.2|159855.9|11132
1651503600000|2022-05-02 15:00:00|160284.6|160194.6|160420.6|160290.6|160887.9|160757.9|160261.6|160155|10082
1651507200000|2022-05-02 16:00:00|160421.2|160291.2|161293.3|161163.3|161324.9|161220|160398|160286.9|8245
1651510800000|2022-05-02 17:00:00|161282.2|161152.2|161526.6|161396.6|161880.4|161750.4|161269.3|161150.2|8635
1651514400000|2022-05-02 18:00:00|161527.6|161397.6|161158.7|161028.7|161535.1|161405.1|161089.9|160959.9|8843
1651518000000|2022-05-02 19:00:00|161159|161029|160906.5|160776.5|161234.4|161104.4|160836.5|160706.5|8678
1651521600000|2022-05-02 20:00:00|160900.1|160770.1|161271.7|160929.7|161453.1|161111.1|160865.9|160753.5|5030
1651525200000|2022-05-02 21:00:00|161277.1|160935.1|161176.8|160834.8|161321.6|160979.6|161044.4|160702.4|1270
1651528800000|2022-05-02 22:00:00|161197.7|160855.7|161442.8|161100.8|161470.7|161128.7|161016.2|160674.2|2210
1651532400000|2022-05-02 23:00:00|161376.4|161034.4|161315.5|161090.3|161575.9|161233.9|161260.4|161031.5|4517
1651536000000|2022-05-03 00:00:00|161333.3|161069.1|160928.5|160798.5|161347.2|161145.8|160921.9|160744|6588
1651539600000|2022-05-03 01:00:00|160925.4|160795.4|160909.4|160779.4|161043.7|160884|160683.7|160514|8210
1651543200000|2022-05-03 02:00:00|160904|160774|160814.4|160684.4|161400.7|161222.2|160790.3|160660.3|7211
1651546800000|2022-05-03 03:00:00|160813.9|160683.9|160950.5|160820.5|161062.2|160870.9|160797.3|160612.6|6012
1651550400000|2022-05-03 04:00:00|160959.8|160829.8|161336.7|161206.7|161431.9|161217.8|160930.9|160766.7|6341
1651554000000|2022-05-03 05:00:00|161336.3|161206.3|161141|161011|161564.5|161434.5|160992|160796.4|8194
1651557600000|2022-05-03 06:00:00|161140.4|161010.4|161071.6|160941.6|161209.5|161079.5|160618.9|160524.9|8851
1651561200000|2022-05-03 07:00:00|161075.5|160945.5|160371.6|160281.6|161314.7|161209.5|160236.2|160146.2|9994
1651564800000|2022-05-03 08:00:00|160370.8|160280.8|160448.2|160358.2|160614.4|160524.4|160103.4|160013.4|8775
1651568400000|2022-05-03 09:00:00|160446.2|160356.2|159955.2|159865.2|160621.4|160531.4|159871.1|159781.1|7618
1651572000000|2022-05-03 10:00:00|159955.8|159865.8|160020.6|159930.6|160129.1|160039.1|159803.4|159713.4|7727
1651575600000|2022-05-03 11:00:00|160019.6|159929.6|159477.7|159387.7|160172.7|160082.7|159368.6|159278.6|8468
1651579200000|2022-05-03 12:00:00|159478.7|159388.7|158582|158492|159652.2|159562.2|158563.1|158473.1|9126
1651582800000|2022-05-03 13:00:00|158583.7|158493.7|158477.7|158238|158812.8|158722.8|158316.7|158216.9|9571
1651586400000|2022-05-03 14:00:00|158481.5|158241|158161|158071|158582.8|158492.8|157681.6|157586.4|10673
1651590000000|2022-05-03 15:00:00|158161.8|158071.8|158214.6|158124.6|158288.7|158198.7|157758|157668|8305
1651593600000|2022-05-03 16:00:00|158213.4|158123.4|158381.1|158291.1|158494.4|158404.4|158202.8|158112.8|6611
1651597200000|2022-05-03 17:00:00|158381.8|158291.8|157880.3|157790.3|158384.9|158294.9|157788.6|157698.6|6632
1651600800000|2022-05-03 18:00:00|157882.2|157792.2|157558.6|157468.6|158016.9|157926.9|157555.3|157465.3|7902
1651604400000|2022-05-03 19:00:00|157550.5|157460.5|157701.2|157611.2|157848.3|157724|157546.9|157456.9|7991
1651608000000|2022-05-03 20:00:00|157704.8|157614.8|157898.9|157660.3|158228|157886|157701.8|157496.9|3797
1651611600000|2022-05-03 21:00:00|157902.1|157660.5|158024.5|157682.5|158186.8|157844.8|157902.1|157660.5|1404
1651615200000|2022-05-03 22:00:00|158029.8|157687.8|158037.3|157695.3|158216.2|157874.2|158021.4|157679.4|4354
1651618800000|2022-05-03 23:00:00|158030.5|157688.5|157784|157654|158065.7|157723.7|157735.4|157468.4|5652
1651622400000|2022-05-04 00:00:00|157788.1|157658.1|157723.1|157514|157887|157664.6|157670.1|157452.9|4619
1651626000000|2022-05-04 01:00:00|157682.4|157552.4|157632.3|157502.3|157760.2|157568.7|157613.6|157432|5184
1651629600000|2022-05-04 02:00:00|157629.9|157499.9|157627.8|157497.8|157700.7|157562.8|157598.9|157438|3585
1651633200000|2022-05-04 03:00:00|157628.8|157498.8|157656.5|157526.5|157713.4|157555.1|157611.2|157471.4|3815
1651636800000|2022-05-04 04:00:00|157658.2|157528.2|157682|157552|157687|157557|157568.8|157451.7|3480
1651640400000|2022-05-04 05:00:00|157680.1|157550.1|157644.6|157514.6|157768.2|157638.2|157612.7|157482.7|3883
1651644000000|2022-05-04 06:00:00|157644.2|157514.2|157667.2|157577.2|158194.5|158104.5|157609.2|157479.2|6852
1651647600000|2022-05-04 07:00:00|157663.8|157573.8|158528.3|158438.3|158811.8|158721.8|157651.4|157561.4|8899
1651651200000|2022-05-04 08:00:00|158530.8|158440.8|158343.4|158253.4|158633.2|158543.2|158188.7|158098.7|7845
1651654800000|2022-05-04 09:00:00|158339.1|158249.1|158311.7|158221.7|158459.8|158369.8|158211.2|158121.2|6551
1651658400000|2022-05-04 10:00:00|158305.5|158215.5|158379.3|158289.3|158429|158339|158241.5|158151.5|6631
1651662000000|2022-05-04 11:00:00|158379.2|158289.2|158258.2|158168.2|158467.7|158377.7|158205.9|158115.9|6744
1651665600000|2022-05-04 12:00:00|158258.1|158168.1|157732.5|157642.5|158296.9|158189.7|157687.3|157597.3|8351
1651669200000|2022-05-04 13:00:00|157738|157648|158133.9|158003.9|158174.4|158084.4|157526.6|157436.6|9127
1651672800000|2022-05-04 14:00:00|158148.1|158018.1|158586.9|158496.9|158589.5|158499.5|158112.9|158005.8|9606
1651676400000|2022-05-04 15:00:00|158584.8|158494.8|157992.1|157902.1|158633.2|158543.2|157826.3|157736.3|8260
1651680000000|2022-05-04 16:00:00|157993.2|157903.2|157617.4|157527.4|158033.5|157943.5|157610.5|157520.5|5525
1651683600000|2022-05-04 17:00:00|157617.5|157527.5|157545.4|157203.4|157748.3|157658.3|157251.5|157063.5|6171
1651687200000|2022-05-04 18:00:00|157556.9|157214.9|155426.2|155214|158177.4|158029|154364.5|154190.3|13004
1651690800000|2022-05-04 19:00:00|155459.3|155251.3|154320.3|154190.3|155656.7|155526.7|154172.9|154042.9|13596
1651694400000|2022-05-04 20:00:00|154328.7|154198.7|154681.4|154339.4|154741.6|154557.7|154263.6|154133.6|7670
1651698000000|2022-05-04 21:00:00|154695.6|154353.6|154764.4|154422.4|154856.6|154514.6|154671.9|154329.9|1719
1651701600000|2022-05-04 22:00:00|154738.3|154396.3|154841.7|154499.7|154948.4|154606.4|154598.4|154256.4|3579
1651705200000|2022-05-04 23:00:00|154833.3|154491.3|154916.8|154690.7|154978.1|154753.9|154786.9|154444.9|4188
1651708800000|2022-05-05 00:00:00|154925|154666.7|154770.7|154558.7|154995.3|154827|154685.2|154505.8|8280
1651712400000|2022-05-05 01:00:00|154775.4|154557.1|154610.4|154480.4|154820.9|154618.7|154407.3|154277.3|11622
1651716000000|2022-05-05 02:00:00|154608.2|154478.2|154633.8|154503.8|154657.5|154527.5|154462.7|154281.1|9844
1651719600000|2022-05-05 03:00:00|154629.8|154499.8|154731.6|154522.6|154786.4|154584.9|154578.7|154448.7|6903
1651723200000|2022-05-05 04:00:00|154733.5|154527.8|154998.1|154868.1|155115.9|154950.4|154674.6|154511.3|6759
1651726800000|2022-05-05 05:00:00|154995|154865|155205.5|155075.5|155261|155136.9|154959.2|154784.6|6513
1651730400000|2022-05-05 06:00:00|155206.4|155076.4|155995.1|155905.1|156005.4|155915.4|155080.2|154970.3|10298
1651734000000|2022-05-05 07:00:00|155993.4|155903.4|155918|155828|156426.9|156322.1|155884.5|155774.4|11478
1651737600000|2022-05-05 08:00:00|155927.2|155837.2|156319.8|156229.8|156696.5|156597.3|155884.7|155794.7|11265
1651741200000|2022-05-05 09:00:00|156318.5|156228.5|156222.1|156132.1|156543.9|156453.9|156002|155912|9846
1651744800000|2022-05-05 10:00:00|156222.8|156132.8|156672.8|156542.8|156844.3|156742.4|155968.7|155878.7|8600
1651748400000|2022-05-05 11:00:00|156674.7|156544.7|157259.8|157169.8|157449.8|157359.8|156548.5|156423.4|10901
1651752000000|2022-05-05 12:00:00|157256.8|157166.8|156710.9|156620.9|157259.2|157169.2|156628.1|156440.5|10601
1651755600000|2022-05-05 13:00:00|156712.8|156622.8|158347.4|158257.4|158367.5|158267.5|156693.5|156603.5|11511
1651759200000|2022-05-05 14:00:00|158346.8|158256.8|159813.3|159723.3|160022.4|159901.8|158344.4|158254.4|13058
1651762800000|2022-05-05 15:00:00|159819.6|159729.6|160554.4|160424.4|160876.8|160746.8|159690|159600|11773
1651766400000|2022-05-05 16:00:00|160553.8|160423.8|160129.9|159999.9|160768.1|160638.1|160113.7|159983.7|11378
1651770000000|2022-05-05 17:00:00|160125.9|159995.9|160431.9|160301.9|160470.8|160340.8|159829.7|159699.7|9852
1651773600000|2022-05-05 18:00:00|160430.2|160300.2|160657.5|160527.5|160677.9|160587.9|160247.2|160117.2|10439
1651777200000|2022-05-05 19:00:00|160650.7|160520.7|160039.9|159909.9|160664.1|160534.1|159999.5|159869.5|10985
1651780800000|2022-05-05 20:00:00|160041.8|159911.8|160063.4|159721.4|160073.5|159931.2|159793.3|159600.4|4131
1651784400000|2022-05-05 21:00:00|160059.5|159717.5|160088.1|159746.1|160189.6|159847.6|159943.9|159601.9|1765
1651788000000|2022-05-05 22:00:00|160068.9|159726.9|160042.7|159700.7|160224.5|159882.5|159931.4|159589.4|2576
1651791600000|2022-05-05 23:00:00|160051|159709|160074|159775.7|160121.4|159833.8|159961.1|159619.1|5110
1651795200000|2022-05-06 00:00:00|160070.5|159785.9|160028.2|159898.2|160146.5|159952.3|159819.6|159610.3|8377
1651798800000|2022-05-06 01:00:00|160030.5|159900.5|160767.9|160637.9|160907|160777|159897.3|159730.5|11037
1651802400000|2022-05-06 02:00:00|160768.1|160638.1|160583.2|160453.2|160864.4|160711|160380.3|160271|9428
1651806000000|2022-05-06 03:00:00|160581.6|160451.6|160516.6|160386.6|160808.8|160656|160420.1|160290.1|8630
1651809600000|2022-05-06 04:00:00|160517.9|160387.9|160387.6|160257.6|160713.8|160565.1|160322.9|160188.7|7504
1651813200000|2022-05-06 05:00:00|160384.4|160254.4|160468.2|160338.2|160570.5|160440.5|160280.7|160150.7|8437
1651816800000|2022-05-06 06:00:00|160477.4|160347.4|160878.2|160788.2|160962.3|160832.3|160217.4|160107.4|10128
1651820400000|2022-05-06 07:00:00|160874.9|160784.9|161126.5|160996.5|161861.6|161731.6|160861.1|160771.1|12500
1651824000000|2022-05-06 08:00:00|161124|160994|160380.2|160250.2|161202.1|161098.8|159964.7|159834.7|12114
1651827600000|2022-05-06 09:00:00|160380.4|160250.4|160332.7|160202.7|160678.5|160571|160216.7|160086.7|10309
1651831200000|2022-05-06 10:00:00|160332|160202|160219|160089|160573.4|160443.4|160088.9|159972.4|10058
1651834800000|2022-05-06 11:00:00|160212.1|160082.1|160483.1|160353.1|160616.7|160499.8|160182.6|160074.6|10047
1651838400000|2022-05-06 12:00:00|160483.8|160353.8|160455.5|160325.5|160597.9|160443.1|158943.5|158813.5|11965
1651842000000|2022-05-06 13:00:00|160476.4|160346.4|160005.4|159875.4|160611|160481|159663.9|159533.9|12413
1651845600000|2022-05-06 14:00:00|160006.6|159876.6|159403.3|159313.3|160076|159986|159194|159080.9|13103
1651849200000|2022-05-06 15:00:00|159397.4|159307.4|160020.1|159930.1|160045.5|159939.7|159055.7|158957|11991
1651852800000|2022-05-06 16:00:00|160023.9|159933.9|159688.8|159558.8|160061.6|159937.4|159602.7|159472.7|9195
1651856400000|2022-05-06 17:00:00|159690.7|159560.7|160310.3|160220.3|160346|160241.9|159598.7|159468.7|9112
1651860000000|2022-05-06 18:00:00|160310.5|160220.5|160304.7|160174.7|160547|160417|159853.5|159723.5|7191
1651863600000|2022-05-06 19:00:00|160343|160213|159984|159854|160435.4|160306.5|159894.6|159764.6|7984
1651867200000|2022-05-06 20:00:00|159985.1|159855.1|160042.2|159700.2|160442.8|160258.6|159914.3|159578.6|9132
1652040000000|2022-05-08 20:00:00|160022|159630|160162|159765|160374.8|159977.8|160022|159630|98
1652043600000|2022-05-08 21:00:00|160368.6|159971.6|160233.3|159891.3|160734.4|160392.4|160196.5|159827|547
1652047200000|2022-05-08 22:00:00|160556.7|160214.7|160252.5|159910.5|160556.7|160214.7|160195.4|159853.4|1678
1652050800000|2022-05-08 23:00:00|160283.6|159941.6|160895.9|160605.8|160927.6|160702.7|160165.9|159823.9|7652
1652054400000|2022-05-09 00:00:00|160896.4|160606.4|160929.4|160799.4|161122.8|160929.7|160772|160595|10409
1652058000000|2022-05-09 01:00:00|160928.5|160798.5|161266.7|161040.7|161645.1|161497.8|160917.6|160749.3|12028
1652061600000|2022-05-09 02:00:00|161265.2|161043|161272.5|161142.5|161583.1|161388.8|161253|161042.5|10698
1652065200000|2022-05-09 03:00:00|161273.3|161143.3|161314.1|161184.1|161366.6|161187.3|160925.5|160688.1|8588
1652068800000|2022-05-09 04:00:00|161314|161184|161324.8|161194.8|161411.8|161240.5|161273.7|161069.8|3172
1652072400000|2022-05-09 05:00:00|161329.7|161199.7|161699.6|161569.6|161739.9|161628.9|161318.2|161149.6|10053
1652076000000|2022-05-09 06:00:00|161701.5|161571.5|161160.1|161030.1|161701.5|161571.5|161140.9|161025.5|8599
1652079600000|2022-05-09 07:00:00|161159.3|161029.3|161763.1|161673.1|161860.4|161730.4|160693.6|160577.3|10840
1652083200000|2022-05-09 08:00:00|161764|161674|161715.2|161585.2|162195.8|162065.8|161656.2|161547.3|11460
1652086800000|2022-05-09 09:00:00|161718.3|161588.3|161647.5|161517.5|161977.7|161847.7|161575.1|161463.4|9537
1652090400000|2022-05-09 10:00:00|161647.4|161517.4|162028.7|161938.7|162128|162023.6|161504|161403.3|9961
1652094000000|2022-05-09 11:00:00|162026.3|161936.3|162520.1|162390.1|162769.9|162656.9|162024.8|161914.6|9823
1652097600000|2022-05-09 12:00:00|162519|162389|162131.3|162041.3|162569.9|162475|161806.3|161701.2|11642
1652101200000|2022-05-09 13:00:00|162130.9|162040.9|162433.9|162303.9|162462|162356.1|161892.3|161787.2|11731
1652104800000|2022-05-09 14:00:00|162420.5|162290.5|162436|162346|162523.3|162413.2|162016.8|161886.8|11956
1652108400000|2022-05-09 15:00:00|162435.1|162345.1|161745.6|161615.6|162518.3|162397.6|161491.8|161361.8|11132
1652112000000|2022-05-09 16:00:00|161744|161614|161888.2|161758.2|161914.8|161784.8|160873.2|160743.2|9638
1652115600000|2022-05-09 17:00:00|161891.6|161761.6|162147.9|162017.9|162543.6|162413.6|161788.4|161658.4|10039
1652119200000|2022-05-09 18:00:00|162147.5|162017.5|162135.7|162005.7|162408.6|162278.6|162061.7|161931.7|8622
1652122800000|2022-05-09 19:00:00|162134.4|162004.4|162321.9|162191.9|162486.8|162356.8|161876.5|161740.6|10030
1652126400000|2022-05-09 20:00:00|162321|162191|162320.7|161978.7|162567.9|162360.5|162183.7|161917|5635
1652130000000|2022-05-09 21:00:00|162331.1|161989.1|162442|162100|162549.6|162207.6|162306.6|161964.6|1730
1652133600000|2022-05-09 22:00:00|162440.3|162098.3|162242.7|161900.7|162529.7|162187.7|162116.7|161774.7|3640
1652137200000|2022-05-09 23:00:00|162256.4|161914.4|162509.2|162194.5|162544.1|162251.1|162241.6|161899.6|5842
1652140800000|2022-05-10 00:00:00|162505.3|162188.9|162492.5|162362.5|162759.6|162602.6|162391.5|162166.9|10172
1652144400000|2022-05-10 01:00:00|162532.4|162319.1|162232.5|162102.5|162714.9|162553.1|162099.1|161990.3|12112
1652148000000|2022-05-10 02:00:00|162230.1|162100.1|161592.4|161462.4|162313.9|162152.2|161590.3|161412.5|9466
1652151600000|2022-05-10 03:00:00|161591.8|161461.8|161501.7|161371.7|161770|161609.7|161422.5|161301.8|9625
1652155200000|2022-05-10 04:00:00|161504.1|161374.1|161251.2|161121.2|161522.8|161392.8|161092.7|160962.7|7449
1652158800000|2022-05-10 05:00:00|161251.8|161121.8|161304.5|161174.5|161383.5|161241.3|161030.7|160900.7|7840
1652162400000|2022-05-10 06:00:00|161301|161171|160894.4|160804.4|161642.4|161512.4|160805.1|160715.1|10877
1652166000000|2022-05-10 07:00:00|160892.5|160802.5|161600.3|161510.3|161604.5|161514.5|160847.2|160757.2|12287
1652169600000|2022-05-10 08:00:00|161598.2|161508.2|161114.4|161024.4|161621.7|161531.7|161096.7|161006.7|10631
1652173200000|2022-05-10 09:00:00|161112.9|161022.9|161209.9|161119.9|161231|161141|160599.5|160509.5|10886
1652176800000|2022-05-10 10:00:00|161211|161121|161291.6|161201.6|161476.2|161376.7|160941.1|160851.1|9742
1652180400000|2022-05-10 11:00:00|161287.3|161197.3|161411|161321|161587.1|161497.1|161220.6|161130.6|8954
1652184000000|2022-05-10 12:00:00|161412.8|161322.8|161162.7|161072.7|161478.2|161388.2|160952.4|160862.4|10315
1652187600000|2022-05-10 13:00:00|161162.5|161072.5|160922.5|160832.5|161222.9|161132.9|160723.7|160633.7|12004
1652191200000|2022-05-10 14:00:00|160918.7|160828.7|161607.1|161517.1|161620.4|161530.4|160857.8|160767.8|11616
1652194800000|2022-05-10 15:00:00|161612.1|161522.1|161807|161717|161965.2|161875.2|161400.4|161284.5|11889
1652198400000|2022-05-10 16:00:00|161808.6|161718.6|161524.1|161394.1|161882.1|161792.1|161396.3|161306.3|10754
1652202000000|2022-05-10 17:00:00|161530.6|161400.6|161058.5|160928.5|161870.8|161780.8|161049.2|160924.1|11068
1652205600000|2022-05-10 18:00:00|161055.7|160925.7|161357.1|161267.1|161435.9|161323|161008.5|160887.5|9974
1652209200000|2022-05-10 19:00:00|161357|161267|161380.7|161250.7|161447.2|161357.2|161282.6|161174|3174
1652212800000|2022-05-10 20:00:00|161223.4|161093.4|161430.1|161107.9|161503.8|161324.7|161212.9|161086.1|4509
1652216400000|2022-05-10 21:00:00|161443.6|161101.6|161667.2|161325.2|161715.9|161373.9|161430.4|161088.4|1101
1652220000000|2022-05-10 22:00:00|161617.9|161275.9|161460.3|161118.3|161631.2|161289.2|161391.8|161049.8|335
1652223600000|2022-05-10 23:00:00|161458.8|161116.8|161588.7|161246.7|161613.5|161271.5|161376.9|161034.9|1252
1652227200000|2022-05-11 00:00:00|161597.1|161255.1|161148.3|161018.3|161704.5|161362.5|161090.8|160942.4|8614
1652230800000|2022-05-11 01:00:00|161148.6|161018.6|160917.2|160787.2|161277.2|161113.1|160828.7|160631.7|7924
1652234400000|2022-05-11 02:00:00|160914|160784|160935.8|160805.8|161007|160861.3|160775.9|160622.1|8032
1652238000000|2022-05-11 03:00:00|160951.9|160821.9|160967|160837|161112.2|160953.5|160909.7|160758.5|6277
1652241600000|2022-05-11 04:00:00|160967.1|160837.1|160912.5|160782.5|161072.5|160942.5|160869.5|160698.6|7106
1652245200000|2022-05-11 05:00:00|160916|160786|160842|160712|160978.8|160870.3|160790.2|160641.6|8031
1652248800000|2022-05-11 06:00:00|160846.8|160716.8|160843.4|160753.4|161126.6|161007.2|160670.6|160580.6|9008
1652252400000|2022-05-11 07:00:00|160847.5|160757.5|160675.7|160585.7|160848.9|160758.9|160329.8|160239.8|10772
1652256000000|2022-05-11 08:00:00|160676.4|160586.4|160182.5|160092.5|161102.1|160985|160114.6|160008.6|9739
1652259600000|2022-05-11 09:00:00|160182.2|160092.2|160102|160012|160234.8|160144.8|159905.7|159815.7|9510
1652263200000|2022-05-11 10:00:00|160100.8|160010.8|160192.3|160062.3|160455.1|160365.1|159980.1|159890.1|9269
1652266800000|2022-05-11 11:00:00|160171.3|160081.3|160416.5|160326.5|160489.7|160399.7|160066.4|159976.4|9378
1652270400000|2022-05-11 12:00:00|160416.9|160326.9|161738.6|161608.6|162134|161797.7|160209.2|159867.2|12328
1652274000000|2022-05-11 13:00:00|161739.4|161609.4|160458.6|160328.6|161860.4|161730.4|160141.3|160011.3|12674
1652277600000|2022-05-11 14:00:00|160467.5|160337.5|160685|160555|160923.4|160800.2|160324.1|160194.1|13359
1652281200000|2022-05-11 15:00:00|160684.1|160554.1|160594.5|160464.5|160864.6|160743.6|160445.4|160329.4|11907
1652284800000|2022-05-11 16:00:00|160596.5|160466.5|161038.5|160908.5|161072|160948.4|160500.5|160386.1|9780
1652288400000|2022-05-11 17:00:00|161039.8|160909.8|161335.8|161205.8|161401|161271.1|160914.5|160784.5|9752
1652292000000|2022-05-11 18:00:00|161342|161212|160641.5|160511.5|161349.3|161219.3|160445.5|160308|10259
1652295600000|2022-05-11 19:00:00|160659|160529|161193.4|161063.4|161228.1|161098.1|160577.2|160447.2|10192
1652299200000|2022-05-11 20:00:00|161189.5|161059.5|161041.2|160699.2|161466.6|161295|160944.4|160602.4|5343
1652302800000|2022-05-11 21:00:00|160934.3|160592.3|161047.7|160705.7|161060.7|160718.7|160774.8|160432.8|1286
1652306400000|2022-05-11 22:00:00|161082.3|160740.3|161057.3|160715.3|161082.3|160740.3|161057.3|160715.3|3
1652310000000|2022-05-11 23:00:00|161065.9|160723.9|161139.2|160797.2|161308.4|160966.4|160970|160628|601
1652313600000|2022-05-12 00:00:00|161172.9|160830.9|161101.7|160971.7|161611|161390.2|160918.7|160711.6|7405
1652317200000|2022-05-12 01:00:00|161102.2|160972.2|160946.9|160729.4|161234.6|161025.8|160647.2|160481.4|11215
1652320800000|2022-05-12 02:00:00|160939.6|160739|161281.1|161151.1|161431.7|161272.7|160753.9|160578.5|10518
1652324400000|2022-05-12 03:00:00|161270.4|161140.4|161442.1|161312.1|161557.5|161359.2|161262.1|161085.7|8116
1652328000000|2022-05-12 04:00:00|161441.1|161311.1|161973.2|161843.2|162071|161863.5|161424.9|161249.3|7210
1652331600000|2022-05-12 05:00:00|161977.7|161847.7|162469|162339|162508.7|162398.4|161860.1|161729.1|9926
1652335200000|2022-05-12 06:00:00|162470.1|162340.1|161825.8|161695.8|162514.1|162384.1|161553.1|161441.7|10362
1652338800000|2022-05-12 07:00:00|161829.1|161699.1|161898.8|161768.8|162454.7|162361.4|161595.3|161501.5|12356
1652342400000|2022-05-12 08:00:00|161874.8|161784.8|162265.3|162175.3|162562.9|162472.9|161824.9|161734.9|11207
1652346000000|2022-05-12 09:00:00|162266|162176|162495.6|162405.6|162728.3|162638.3|162237.2|162147.2|9626
1652349600000|2022-05-12 10:00:00|162498|162408|162092.7|161962.7|162499.3|162409.3|162061.6|161960.9|8487
1652353200000|2022-05-12 11:00:00|162095.4|161965.4|162565.3|162475.3|162678.6|162588.6|161994.2|161904.2|10977
1652356800000|2022-05-12 12:00:00|162562.3|162472.3|161879|161789|162567.5|162477.5|161518.9|161428.9|11587
1652360400000|2022-05-12 13:00:00|161900.7|161810.7|161607|161517|162209.4|162119.4|161472.4|161382.4|11947
1652364000000|2022-05-12 14:00:00|161613.7|161523.7|160848|160758|161798.3|161708.3|160830|160740|12176
1652367600000|2022-05-12 15:00:00|160844.4|160754.4|161499.5|161369.5|161695|161565|160707.6|160617.6|10893
1652371200000|2022-05-12 16:00:00|161481.3|161391.3|161116.5|160986.5|161608|161514.7|160942.9|160852.9|9035
1652374800000|2022-05-12 17:00:00|161117.5|160987.5|161384.3|161294.3|161523.5|161415.2|161092.2|160970.4|7488
1652378400000|2022-05-12 18:00:00|161381.9|161291.9|161619.3|161529.3|161632.1|161542.1|161211.6|161108.1|7409
1652382000000|2022-05-12 19:00:00|161620.5|161530.5|160852|160762|161623.8|161533.8|160826.4|160736.4|8309
1652385600000|2022-05-12 20:00:00|160849.3|160759.3|161103.7|160761.7|161261.4|160919.4|160792.3|160645|6476
1652389200000|2022-05-12 21:00:00|161144.8|160802.8|161162.5|160820.5|161297.1|160955.1|161015.5|160673.5|1017
1652392800000|2022-05-12 22:00:00|161246.5|160904.5|161202.8|160860.8|161353.6|161011.6|161126.5|160784.5|1955
1652396400000|2022-05-12 23:00:00|161223.7|160881.7|160943.5|160601.5|161313.6|160971.6|160894.2|160566.6|3503
1652400000000|2022-05-13 00:00:00|160937.2|160595.2|160531.9|160315.7|161042.8|160700.8|160164.5|160005|8994
1652403600000|2022-05-13 01:00:00|160533.8|160313.7|160551.6|160344.5|160640|160455.3|160229.7|160028.5|10404
1652407200000|2022-05-13 02:00:00|160551.8|160344.8|160314.6|160184.6|160559.9|160387.5|160286.6|160085.1|10684
1652410800000|2022-05-13 03:00:00|160305|160175|160243.2|160113.2|160396.2|160216|159934.9|159786.9|10590
1652414400000|2022-05-13 04:00:00|160243.6|160113.6|160192.3|160062.3|160565.6|160417|160179.7|160049.7|10795
1652418000000|2022-05-13 05:00:00|160191|160061|159979.6|159849.6|160247.3|160085.7|159859.6|159739.2|8181
1652421600000|2022-05-13 06:00:00|159987.7|159857.7|160380.8|160290.8|160538.5|160437.3|159970.9|159857.7|10864
1652425200000|2022-05-13 07:00:00|160380.9|160290.9|160185.2|160095.2|160548.7|160458.7|159855.9|159749.4|11090
1652428800000|2022-05-13 08:00:00|160184.3|160094.3|160626.9|160536.9|160881.8|160791.8|160026.9|159936.9|9519
1652432400000|2022-05-13 09:00:00|160627.1|160537.1|160954|160864|161070.6|160980.6|160496.4|160406.4|9186
1652436000000|2022-05-13 10:00:00|160953.3|160863.3|161008.1|160918.1|161208.2|161118.2|160917.6|160827.6|8897
1652439600000|2022-05-13 11:00:00|161008.6|160918.6|161317.3|161227.3|161388.9|161298.9|160901.7|160811.7|7919
1652443200000|2022-05-13 12:00:00|161319.1|161229.1|162304.9|162214.9|162385.8|162295.8|161273.6|161183.6|9046
1652446800000|2022-05-13 13:00:00|162306|162216|162674.3|162544.3|162933.1|162843.1|162097.6|162007.6|11828
1652450400000|2022-05-13 14:00:00|162670.8|162540.8|161880.3|161790.3|162827.7|162612.9|161577.2|161487.2|12725
1652454000000|2022-05-13 15:00:00|161880.7|161790.7|161663.3|161573.3|161905.2|161815.2|161487.7|161397.7|9122
1652457600000|2022-05-13 16:00:00|161662.6|161572.6|161783.8|161693.8|161952.8|161843.7|161510.7|161420.7|5387
1652461200000|2022-05-13 17:00:00|161781.3|161691.3|162067.1|161937.1|162069.4|161967.3|161624|161518.6|7090
1652464800000|2022-05-13 18:00:00|162074.7|161944.7|161859.6|161729.6|162290.1|162185.3|161845.8|161719.2|4773
1652468400000|2022-05-13 19:00:00|161861.9|161731.9|161734.4|161604.4|161944|161854|161656.5|161526.5|7584
1652472000000|2022-05-13 20:00:00|161731.5|161601.5|161839.3|161497.3|162058.9|161906.9|161730.2|161424.3|5803
1652644800000|2022-05-15 20:00:00|162267.1|161870.1|162265.2|161868.2|162267.1|161870.1|162265.1|161868.1|9
1652648400000|2022-05-15 21:00:00|162240.2|161893.2|161829.6|161487.6|162240.2|161893.2|161681.2|161339.2|363
1652652000000|2022-05-15 22:00:00|161822.1|161480.1|161686.2|161344.2|161846.9|161504.9|161679|161337|1286
1652655600000|2022-05-15 23:00:00|161699.2|161357.2|161774.6|161432.6|161949|161607|161639.4|161297.4|3677
1652659200000|2022-05-16 00:00:00|161773.7|161431.7|161707.4|161498.8|161867.7|161694.7|161651.9|161371.9|7861
1652662800000|2022-05-16 01:00:00|161667.1|161537.1|162105.8|161975.8|162286.7|162123.6|161503.6|161303.6|10564
1652666400000|2022-05-16 02:00:00|162107|161977|162533.6|162403.6|162622.6|162454.7|162103.2|161973.2|10536
1652670000000|2022-05-16 03:00:00|162532.7|162402.7|162513.2|162383.2|162830.9|162700.9|162445.3|162315.3|9496
1652673600000|2022-05-16 04:00:00|162513.6|162383.6|162264.2|162134.2|162553|162383.6|162198.4|162068.4|6658
1652677200000|2022-05-16 05:00:00|162262.1|162132.1|161995.7|161865.7|162262.1|162132.1|161775.4|161643.4|8129
1652680800000|2022-05-16 06:00:00|161991.9|161861.9|162950.8|162860.8|163182.5|163081.3|161914|161784|10625
1652684400000|2022-05-16 07:00:00|162944.5|162854.5|162957.6|162867.6|163289|163199|162610.7|162520.7|10959
1652688000000|2022-05-16 08:00:00|162957.4|162867.4|162293.3|162203.3|162963.2|162873.2|162087.1|161997.1|9561
1652691600000|2022-05-16 09:00:00|162293.6|162203.6|163053.4|162963.4|163057.6|162967.6|162195.7|162105.7|8367
1652695200000|2022-05-16 10:00:00|163053.8|162963.8|162605.4|162515.4|163060.9|162970.9|162555.4|162465.4|8665
1652698800000|2022-05-16 11:00:00|162605.2|162515.2|162568.5|162478.5|162814.4|162724.4|162538.4|162448.4|8505
1652702400000|2022-05-16 12:00:00|162567.9|162477.9|162330.7|162240.7|162630.9|162540.9|162224.3|162134.3|9127
1652706000000|2022-05-16 13:00:00|162329.4|162239.4|162354.6|162264.6|162488.9|162398.9|161928.5|161838.5|11484
1652709600000|2022-05-16 14:00:00|162355.8|162265.8|162283.7|162193.7|162479.3|162389.3|161783.3|161693.3|11559
1652713200000|2022-05-16 15:00:00|162283.2|162193.2|162000.5|161910.5|162305.9|162215.9|161954.5|161864.5|10069
1652716800000|2022-05-16 16:00:00|162000.1|161910.1|162115.4|162025.4|162341.2|162251.2|161961.2|161871.2|7586
1652720400000|2022-05-16 17:00:00|162114.2|162024.2|161898.9|161808.9|162155.9|162065.9|161888.3|161787|6136
1652724000000|2022-05-16 18:00:00|161900|161810|161583.8|161493.8|161948.8|161832.1|161544.5|161454.5|6837
1652727600000|2022-05-16 19:00:00|161582.9|161492.9|161537.6|161407.6|161732.5|161602.5|161335.8|161210.9|5748
1652731200000|2022-05-16 20:00:00|161538.2|161408.2|161599.7|161257.7|161816.5|161601.4|161475.2|161257.7|4537
1652734800000|2022-05-16 21:00:00|161627.7|161285.7|162020.3|161678.3|162201.1|161859.1|161627.7|161285.7|2199
1652738400000|2022-05-16 22:00:00|162031.6|161689.6|161946.6|161604.6|162117.9|161775.9|161775.7|161433.7|1893
1652742000000|2022-05-16 23:00:00|161945|161603|161627.6|161497.6|162105.6|161763.6|161593.4|161364.8|7907
1652745600000|2022-05-17 00:00:00|161690.7|161479.6|161580.6|161450.6|161709.7|161532|161317.5|161147.9|9451
1652749200000|2022-05-17 01:00:00|161583.3|161453.3|161295|161165|161717.1|161539.2|161284.1|161127.5|7918
1652752800000|2022-05-17 02:00:00|161301.5|161171.5|161416.4|161286.4|161548.9|161344.7|161281.8|161132.7|5965
1652756400000|2022-05-17 03:00:00|161417.2|161287.2|161364.9|161234.9|161514.8|161326.6|161295.5|161099|5514
1652760000000|2022-05-17 04:00:00|161364.8|161234.8|161348.4|161218.4|161489|161309.4|161330.4|161176.5|5257
1652763600000|2022-05-17 05:00:00|161344.4|161214.4|160426.1|160296.1|161362.6|161232.6|160397.6|160267.6|8180
1652767200000|2022-05-17 06:00:00|160422.4|160292.4|160354.4|160264.4|160837.5|160707.5|160340|160250|8938
1652770800000|2022-05-17 07:00:00|160354.6|160264.6|160935.9|160805.9|161039.8|160949.8|160341.3|160251.3|9728
1652774400000|2022-05-17 08:00:00|160932.6|160802.6|160479.4|160389.4|160975.5|160867.9|160349.3|160257.2|10201
1652778000000|2022-05-17 09:00:00|160480|160390|160717|160627|160852.6|160762.6|160339.9|160249.9|9678
1652781600000|2022-05-17 10:00:00|160717.5|160627.5|160532.9|160442.9|160813.4|160717.1|160457.5|160367.5|9771
1652785200000|2022-05-17 11:00:00|160531|160441|160039.1|159949.1|160674.5|160584.5|159847.4|159757.4|9512
1652788800000|2022-05-17 12:00:00|160043.7|159953.7|159490.7|159400.7|160169.8|160079.8|159351.5|159106.3|10469
1652792400000|2022-05-17 13:00:00|159495.7|159405.7|159318.6|159228.6|159644.3|159554.3|159318.6|159215.5|10393
1652796000000|2022-05-17 14:00:00|159323.4|159233.4|159589.6|159499.6|159650.1|159560.1|159079.7|158989.7|10973
1652799600000|2022-05-17 15:00:00|159589.8|159499.8|159358.1|159268.1|159589.8|159499.8|159263.4|159173.4|8758
1652803200000|2022-05-17 16:00:00|159357.8|159267.8|159300.6|159210.6|159522.7|159432.7|159192.6|159097.4|7367
1652806800000|2022-05-17 17:00:00|159301.4|159211.4|159110.5|159020.5|159390.1|159277.1|159087.4|158994.4|5502
1652810400000|2022-05-17 18:00:00|159108.5|159018.5|159629.5|159499.5|159935.3|159805.3|158957.1|158827.1|11134
1652814000000|2022-05-17 19:00:00|159620.8|159490.8|159165.3|159075.3|159647.9|159522.9|159165.3|159074.6|8712
1652817600000|2022-05-17 20:00:00|159159.6|159069.6|159175.7|159045.7|159282|159151.2|159092|158938.8|4283
1652821200000|2022-05-17 21:00:00|159292.6|158993|159289.1|158947.1|159498.3|159156.3|159195.4|158897.2|2209
1652824800000|2022-05-17 22:00:00|159281.6|158939.6|159338.7|158996.7|159681.1|159339.1|159234|158892|2239
1652828400000|2022-05-17 23:00:00|159347.2|159005.2|159247.1|159002.6|159347.2|159096.7|159175.2|158898.5|4042
1652832000000|2022-05-18 00:00:00|159254.3|158984.2|159071.8|158941.8|159355.1|159157.7|158929.5|158761.8|7929
1652835600000|2022-05-18 01:00:00|159069.7|158939.7|159567.7|159437.7|159586|159456|159041.4|158911.4|8766
1652839200000|2022-05-18 02:00:00|159564.6|159434.6|159587.5|159457.5|159656|159526|159358.3|159181|7834
1652842800000|2022-05-18 03:00:00|159588.6|159458.6|159680.3|159550.3|159800.9|159686.2|159588.6|159458.6|8071
1652846400000|2022-05-18 04:00:00|159684.7|159554.7|159732.2|159602.2|159809.7|159679.7|159483.6|159353.6|7109
1652850000000|2022-05-18 05:00:00|159732.1|159602.1|159306.3|159176.3|159746.7|159616.7|159249|159065|6000
1652853600000|2022-05-18 06:00:00|159294.7|159164.7|159840.4|159710.4|160008.3|159878.3|159123.7|158993.7|8084
1652857200000|2022-05-18 07:00:00|159827|159697|160002|159785.3|160110.8|159991.1|159709.2|159598|9214
1652860800000|2022-05-18 08:00:00|159995.9|159795.7|159727.1|159637.1|160007.6|159845.3|159458.4|159368.4|9028
1652864400000|2022-05-18 09:00:00|159726.8|159636.8|159280.3|159190.3|159830|159740|159260.3|159170.3|8787
1652868000000|2022-05-18 10:00:00|159280.6|159190.6|159269.2|159139.2|159384.6|159280.7|158881.2|158791.2|8637
1652871600000|2022-05-18 11:00:00|159271|159141|159140.6|159050.6|159387.4|159297.4|159055|158965|8627
1652875200000|2022-05-18 12:00:00|159139.1|159049.1|159177.7|159087.7|159324.2|159234.2|159002.8|158912.8|9602
1652878800000|2022-05-18 13:00:00|159177.8|159087.8|159358.6|159268.6|159423.7|159333.7|158924.8|158834.8|10792
1652882400000|2022-05-18 14:00:00|159353.1|159263.1|159880.3|159790.3|159901|159811|159294.3|159204.3|11025
1652886000000|2022-05-18 15:00:00|159880.8|159790.8|159965|159875|160085.9|159995.9|159743.6|159652|9574
1652889600000|2022-05-18 16:00:00|159957.3|159867.3|160209.6|160119.6|160333.4|160238.8|159889.2|159799.2|7434
1652893200000|2022-05-18 17:00:00|160208|160118|160377.4|160287.4|160432.9|160325.5|160200.1|160094.5|6949
1652896800000|2022-05-18 18:00:00|160386.6|160296.6|160664.8|160574.8|160681.2|160574.8|160200.7|160075.2|8033
1652900400000|2022-05-18 19:00:00|160657.9|160567.9|160714.7|160584.7|160842.4|160712.4|160414.6|160302|8730
1652904000000|2022-05-18 20:00:00|160714.6|160584.6|160687.9|160345.9|161106.2|160987.6|160529.3|160187.3|6605
1652907600000|2022-05-18 21:00:00|160807.9|160465.9|160921.5|160579.5|161046.2|160704.2|160797.6|160455.6|2183
1652911200000|2022-05-18 22:00:00|160913.2|160571.2|160779.8|160437.8|161090.5|160748.5|160736.7|160398|2502
1652914800000|2022-05-18 23:00:00|160759.1|160417.1|160952|160610|160995.1|160655|160723.1|160398.1|3573
1652918400000|2022-05-19 00:00:00|160953.9|160611.9|160455.5|160325.5|160955.7|160673.9|160339.3|160209.3|9714
1652922000000|2022-05-19 01:00:00|160459.9|160329.9|160641.1|160511.1|160846.6|160738.1|160381.4|160251.4|10268
1652925600000|2022-05-19 02:00:00|160641.5|160511.5|160333.8|160203.8|160701.8|160536.7|160315.2|160185.2|8776
1652929200000|2022-05-19 03:00:00|160328.9|160198.9|159790.7|159660.7|160361|160231|159725.1|159555.6|9027
1652932800000|2022-05-19 04:00:00|159790.6|159660.6|159897|159767|159946.6|159816.6|159694.8|159585.6|7223
1652936400000|2022-05-19 05:00:00|159909.4|159779.4|160467.6|160337.6|160468.6|160338.6|159826|159696|9457
1652940000000|2022-05-19 06:00:00|160471.7|160341.7|160513.7|160383.7|160783|160637.4|160180.7|160050.7|10242
1652943600000|2022-05-19 07:00:00|160514.7|160384.7|160384.3|160294.3|160922.2|160803.6|160357.4|160267.4|11307
1652947200000|2022-05-19 08:00:00|160389.9|160299.9|160413|160323|160741.2|160651.2|160188|160098|10440
1652950800000|2022-05-19 09:00:00|160412.4|160322.4|160116.2|160026.2|160571.3|160481.3|160089.2|159999.2|10445
1652954400000|2022-05-19 10:00:00|160112.9|160022.9|159762.1|159632.1|160267.1|160177.1|159667|159555.5|10414
1652958000000|2022-05-19 11:00:00|159763.4|159633.4|159699.3|159609.3|159956.4|159866.4|159669|159553.4|9654
1652961600000|2022-05-19 12:00:00|159697.9|159607.9|159353.6|159223.6|160202.3|159926.7|159211.2|159121.2|10839
1652965200000|2022-05-19 13:00:00|159352.8|159222.8|158182.6|158052.6|159352.8|159222.8|157731.6|157617.6|12772
1652968800000|2022-05-19 14:00:00|158185.7|158055.7|158627.6|158497.6|158816.6|158689.3|157921|157791|13330
1652972400000|2022-05-19 15:00:00|158631.8|158501.8|158509|158379|158967.8|158877.8|158310.7|158180.7|11287
1652976000000|2022-05-19 16:00:00|158509.3|158379.3|158520.9|158390.9|158905.5|158775.5|158500.1|158370.1|9515
1652979600000|2022-05-19 17:00:00|158522.4|158392.4|158105.8|157975.8|158756.1|158626.1|158062.8|157932.8|9588
1652983200000|2022-05-19 18:00:00|158106.3|157976.3|158403.8|158273.8|158520|158390|157992.5|157862.5|8162
1652986800000|2022-05-19 19:00:00|158404|158274|158428|158298|158594.3|158464.3|158272.7|158142.7|8647
1652990400000|2022-05-19 20:00:00|158427.8|158297.8|158482.1|158140.1|159064.3|158752.8|158379.6|158037.6|6912
1652994000000|2022-05-19 21:00:00|158475.8|158133.8|158482.4|158140.4|158648.6|158306.6|158422.1|158080.1|1872
1652997600000|2022-05-19 22:00:00|158626.9|158284.9|158480.4|158138.4|158626.9|158284.9|158397.8|158055.8|2882
1653001200000|2022-05-19 23:00:00|158486.1|158144.1|158494|158250.2|158687.7|158345.7|158396.2|158071.7|6046
1653004800000|2022-05-20 00:00:00|158495.7|158247.3|158632.9|158502.9|158701.2|158538.5|158279.2|158074.6|8758
1653008400000|2022-05-20 01:00:00|158634.6|158504.6|158552.4|158326.4|158676.6|158531.5|158339.4|158206|8442
1653012000000|2022-05-20 02:00:00|158557.5|158308.7|158954.5|158824.5|159094.1|158930.2|158499|158303.3|8436
1653015600000|2022-05-20 03:00:00|158955|158825|158896.7|158766.7|158969.1|158839.1|158842.6|158623|4851
1653019200000|2022-05-20 04:00:00|158887.6|158757.6|158747.5|158617.5|158954.6|158776.6|158642.9|158438.9|6809
1653022800000|2022-05-20 05:00:00|158745|158615|158277.2|158147.2|158818|158685.2|158119.4|157989.4|9004
1653026400000|2022-05-20 06:00:00|158277.4|158147.4|158476.8|158346.8|158659|158529|158219.3|158089.3|10386
1653030000000|2022-05-20 07:00:00|158475.3|158345.3|158586.2|158496.2|158601.7|158498.9|158117.3|158027.3|9924
1653033600000|2022-05-20 08:00:00|158593.8|158503.8|158528.8|158438.8|158688|158598|158400.6|158299.2|9573
1653037200000|2022-05-20 09:00:00|158527.8|158437.8|158592.6|158502.6|158866.2|158776.2|158527.8|158437.8|8584
1653040800000|2022-05-20 10:00:00|158592.9|158502.9|158386.5|158296.5|158696.4|158606.4|158379.1|158289.1|8292
1653044400000|2022-05-20 11:00:00|158384.8|158294.8|158109.8|158019.8|158702.9|158612.9|157996.5|157877.8|9232
1653048000000|2022-05-20 12:00:00|158114.9|158024.9|158494.3|158364.3|158552.1|158462.1|158028.2|157938.2|10579
1653051600000|2022-05-20 13:00:00|158497.2|158367.2|158467.8|158377.8|158625.2|158535.2|158233.5|158140|11475
1653055200000|2022-05-20 14:00:00|158465.9|158375.9|158922.6|158832.6|158936.4|158846.4|158360.8|158270.8|11982
1653058800000|2022-05-20 15:00:00|158924|158834|158656.8|158566.8|159101.4|159011.4|158537.1|158431.1|10863
1653062400000|2022-05-20 16:00:00|158655.8|158565.8|159404.4|159274.4|159471.9|159341.9|158651.6|158539.2|8722
1653066000000|2022-05-20 17:00:00|159406.5|159276.5|159004.1|158874.1|159468.3|159357.3|158950.9|158845.4|7780
1653069600000|2022-05-20 18:00:00|159003.3|158873.3|158976.5|158846.5|159502.5|159388.8|158878.5|158760.4|8489
1653073200000|2022-05-20 19:00:00|158975.9|158845.9|158702.9|158572.9|159142.2|159027.2|158508|158378|8459
1653076800000|2022-05-20 20:00:00|158703.5|158573.5|158715.4|158373.4|158964.7|158808.6|158306.1|158022.8|5505
1653249600000|2022-05-22 20:00:00|158620.9|158228.9|158620.9|158228.9|158620.9|158228.9|158620.9|158228.9|1
1653253200000|2022-05-22 21:00:00|158595.9|158253.9|158826|158484|158970.1|158628.1|158595.9|158253.9|13
1653256800000|2022-05-22 22:00:00|158934.7|158592.7|158734.8|158392.8|158934.7|158592.7|158705.9|158363.9|13
1653260400000|2022-05-22 23:00:00|158722.1|158380.1|158837.5|158495.5|158921.9|158579.9|158661|158319|1844
1653264000000|2022-05-23 00:00:00|158838.1|158496.1|158101|157887.3|158999.9|158670.6|157915.3|157748.3|9123
1653267600000|2022-05-23 01:00:00|158094.6|157891.6|157889.1|157759.1|158116.3|157946.2|157829.3|157674.8|9087
1653271200000|2022-05-23 02:00:00|157889.9|157759.9|157904.9|157774.9|158309.4|158093.1|157862.4|157695|8393
1653274800000|2022-05-23 03:00:00|157905.2|157775.2|157964.2|157834.2|158174.5|158020.5|157883.2|157718|6760
1653278400000|2022-05-23 04:00:00|157963.5|157833.5|158069.6|157939.6|158125|157963.9|157896.4|157766.4|5100
1653282000000|2022-05-23 05:00:00|158069.3|157939.3|157936.6|157806.6|158212.4|158082.4|157621|157439|7670
1653285600000|2022-05-23 06:00:00|157938.8|157808.8|158098.8|158008.8|158305.8|158175.8|157812.2|157701.5|8850
1653289200000|2022-05-23 07:00:00|158100|158010|158529.4|158439.4|158637.5|158547.5|158025.7|157935.7|10447
1653292800000|2022-05-23 08:00:00|158529.1|158439.1|158293.8|158203.8|158625.1|158535.1|158063.4|157973.4|9546
1653296400000|2022-05-23 09:00:00|158295.1|158205.1|157488.3|157398.3|158360|158270|157484.4|157394.4|9768
1653300000000|2022-05-23 10:00:00|157484.8|157394.8|157225.1|157135.1|157567|157477|157225.1|157135.1|8682
1653303600000|2022-05-23 11:00:00|157226.5|157136.5|157219.2|157129.2|157374.9|157284.9|156780.5|156690.5|9230
1653307200000|2022-05-23 12:00:00|157188.8|157098.8|157309.9|157219.9|157370.6|157280.6|157095.8|157005.8|8842
1653310800000|2022-05-23 13:00:00|157314.6|157224.6|156917.9|156827.9|157407.3|157317.3|156892.9|156802.9|10802
1653314400000|2022-05-23 14:00:00|156917.6|156827.6|156821.8|156731.8|157236.5|157146.5|156406.6|156316.6|11642
1653318000000|2022-05-23 15:00:00|156818.7|156728.7|157432.2|157342.2|157456.6|157366.6|156498.4|156408.4|9641
1653321600000|2022-05-23 16:00:00|157432.1|157342.1|157491.3|157401.3|157562|157472|157372.7|157282.7|7651
1653325200000|2022-05-23 17:00:00|157491.5|157401.5|157846.8|157756.8|157901.1|157792.4|157466.1|157364.4|7040
1653328800000|2022-05-23 18:00:00|157846.4|157756.4|157669.5|157579.5|157854.1|157764.1|157479.9|157386.4|6691
1653332400000|2022-05-23 19:00:00|157656.3|157566.3|157614.8|157524.8|157760.1|157670.1|157538.2|157448.1|6568
1653336000000|2022-05-23 20:00:00|157613.2|157523.2|157712.9|157370.9|157740.1|157560.1|157526.5|157341.6|4689
1653339600000|2022-05-23 21:00:00|157731.3|157389.3|157769.7|157427.7|157863.1|157521.1|157647.2|157305.2|1219
1653343200000|2022-05-23 22:00:00|157770.6|157428.6|157790|157448|158042.1|157700.1|157639.1|157297.1|2068
1653346800000|2022-05-23 23:00:00|157786.3|157444.3|157966.2|157836.2|158052|157866.2|157764|157422|4109
1653350400000|2022-05-24 00:00:00|157960.1|157830.1|158319.3|158189.3|158336.8|158206.8|157898.8|157722.4|7187
1653354000000|2022-05-24 01:00:00|158307.4|158177.4|158219.2|158089.2|158334.8|158230.2|158029.1|157873.7|8398
1653357600000|2022-05-24 02:00:00|158228|158098|158225.5|158095.5|158375|158212.7|158201.7|158037.3|6525
1653361200000|2022-05-24 03:00:00|158225.8|158095.8|158241.4|158111.4|158388|158256.6|158197.2|158026|5022
1653364800000|2022-05-24 04:00:00|158242.9|158112.9|158284.1|158154.1|158360.2|158242.5|158129.7|158023.3|3630
1653368400000|2022-05-24 05:00:00|158277.3|158147.3|158561.6|158431.6|158604.1|158496.7|158258.6|158108|6252
1653372000000|2022-05-24 06:00:00|158556|158426|158007.9|157917.9|158560.5|158446.5|157791.6|157701.6|9499
1653375600000|2022-05-24 07:00:00|158001.7|157911.7|157640.1|157550.1|158006|157916|157418|157328|10642
1653379200000|2022-05-24 08:00:00|157638.6|157548.6|158159.6|158069.6|158356.3|158266.3|157469.7|157379.7|10464
1653382800000|2022-05-24 09:00:00|158153.8|158063.8|157486.2|157396.2|158160.5|158070.5|157467.4|157377.4|8099
1653386400000|2022-05-24 10:00:00|157486.8|157396.8|156678.6|156588.6|157515.8|157425.8|156665.3|156575.3|8202
1653390000000|2022-05-24 11:00:00|156678.5|156588.5|156848.9|156758.9|156885.4|156795.4|156612.2|156522.2|9122
1653393600000|2022-05-24 12:00:00|156846.2|156756.2|156442.3|156352.3|156846.2|156756.2|156330.1|156240.1|9976
1653397200000|2022-05-24 13:00:00|156446.5|156356.5|156534|156404|156631.4|156541.4|156278.2|156188.2|11487
1653400800000|2022-05-24 14:00:00|156536.9|156406.9|157099|157009|157234.7|157144.7|156395.5|156305.5|12524
1653404400000|2022-05-24 15:00:00|157099.9|157009.9|156692.8|156602.8|157351.5|157261.5|156570.1|156480.1|11032
1653408000000|2022-05-24 16:00:00|156694|156604|156948.3|156858.3|157110.1|157020.1|156449.5|156359.5|11099
1653411600000|2022-05-24 17:00:00|156954.3|156864.3|156763.9|156673.9|157100.9|157010.9|156612.4|156522.4|8475
1653415200000|2022-05-24 18:00:00|156764.9|156674.9|157064.2|156974.2|157092|157002|156598.1|156508.1|8665
1653418800000|2022-05-24 19:00:00|157063.5|156973.5|156535.2|156445.2|157107.5|156999.6|156420.7|156330.7|6702
1653422400000|2022-05-24 20:00:00|156530.3|156440.3|156605.9|156263.9|156912.3|156641.2|156459.8|156263.1|5185
1653426000000|2022-05-24 21:00:00|156636.9|156294.9|156765.2|156423.2|156814.1|156472.1|156546.9|156204.9|870
1653429600000|2022-05-24 22:00:00|156695.4|156353.4|156714.8|156372.8|156818.4|156476.4|156650.3|156308.3|605
1653433200000|2022-05-24 23:00:00|156657.5|156315.5|156607.5|156265.5|156856.2|156514.2|156535.8|156193.8|2746
1653436800000|2022-05-25 00:00:00|156612.9|156270.9|157061.9|156818.5|157129.5|156905|156440|156098|10106
1653440400000|2022-05-25 01:00:00|157057|156826.6|156899.5|156769.5|157189.2|156962|156857|156677.1|8991
1653444000000|2022-05-25 02:00:00|156896.9|156766.9|156965.1|156835.1|157087.9|156930.5|156542.5|156360.3|10746
1653447600000|2022-05-25 03:00:00|157002.2|156799.6|156718.5|156588.5|157142.3|156983.8|156703.3|156509.3|8009
1653451200000|2022-05-25 04:00:00|156718.3|156588.3|156851.6|156721.6|156932.8|156739.7|156556.9|156321.9|6815
1653454800000|2022-05-25 05:00:00|156890|156683.6|157054.7|156924.7|157143.4|156999.2|156847|156681.7|7331
1653458400000|2022-05-25 06:00:00|157046.6|156916.6|156739.5|156649.5|157113.4|157019.3|156483.9|156386.9|9871
1653462000000|2022-05-25 07:00:00|156708.2|156618.2|156937.5|156847.5|157078.6|156988.6|156687.2|156597.2|11204
1653465600000|2022-05-25 08:00:00|156937|156847|156458|156368|157041.2|156951.2|156303.7|156213.7|10038
1653469200000|2022-05-25 09:00:00|156458.2|156368.2|155801.7|155711.7|156706.1|156616.1|155670|155580|9876
1653472800000|2022-05-25 10:00:00|155800.4|155710.4|156300.8|156210.8|156506.5|156416.5|155789|155699|9430
1653476400000|2022-05-25 11:00:00|156298.8|156208.8|156975.2|156885.2|157096.8|157006.8|156237.5|156147.5|10436
1653480000000|2022-05-25 12:00:00|156974.9|156884.9|157009|156919|157527.5|157437.5|156949.2|156859.2|11195
1653483600000|2022-05-25 13:00:00|157006.3|156916.3|157360|157270|157596|157506|156772.3|156682.3|11454
1653487200000|2022-05-25 14:00:00|157362.5|157272.5|157503.6|157413.6|157616.4|157521.5|156990|156900|11538
1653490800000|2022-05-25 15:00:00|157502.5|157412.5|157358.6|157268.6|157594.1|157504.1|157205.6|157111.1|8813
1653494400000|2022-05-25 16:00:00|157361.4|157271.4|157539.8|157449.8|157851|157744.7|157354.1|157264.1|8556
1653498000000|2022-05-25 17:00:00|157541.8|157451.8|157709.9|157367.9|157778.6|157648.6|157445.5|157301.4|8191
1653501600000|2022-05-25 18:00:00|157700|157358|157095.5|157005.5|157765|157613.9|157023.5|156917.3|10955
1653505200000|2022-05-25 19:00:00|157050.6|156960.6|157332.8|157242.8|157428|157317.5|157024.4|156912.6|6760
1653508800000|2022-05-25 20:00:00|157324.8|157234.8|157510.5|157168.5|157734.8|157392.8|157302.5|157073|7970
1653512400000|2022-05-25 21:00:00|157506.1|157164.1|157433.3|157091.3|157582.1|157240.1|157308.3|156966.3|1419
1653516000000|2022-05-25 22:00:00|157434.3|157092.3|157358.7|157016.7|157476.4|157134.4|157128|156786|2515
1653519600000|2022-05-25 23:00:00|157324.7|156982.7|157424.6|157082.6|157524.8|157221.6|157250.1|156908.1|3594
1653523200000|2022-05-26 00:00:00|157483.6|157156.6|157058.9|156928.9|157491.8|157189.2|156993.3|156762.6|10738
1653526800000|2022-05-26 01:00:00|157058.2|156928.2|157463.6|157333.6|157535|157353|157008.4|156789.8|10397
1653530400000|2022-05-26 02:00:00|157461.3|157331.3|157473.1|157259.4|157563.2|157392.9|157270.9|156998.1|10092
1653534000000|2022-05-26 03:00:00|157435.9|157305.9|157448.7|157241.1|157746.9|157604.6|157399.5|157146.2|10685
1653537600000|2022-05-26 04:00:00|157450.7|157249.6|157736|157606|157761.7|157645|157391|157171.5|8895
1653541200000|2022-05-26 05:00:00|157741.5|157611.5|158034.2|157904.2|158049.1|157919.1|157718.7|157588.7|8681
1653544800000|2022-05-26 06:00:00|158047.9|157917.9|157704.2|157614.2|158051.1|157961.1|157515.8|157405.9|8549
1653548400000|2022-05-26 07:00:00|157704.4|157614.4|156972.9|156882.9|157710.4|157620.4|156965.1|156875.1|11061
1653552000000|2022-05-26 08:00:00|156971.9|156881.9|157496.7|157406.7|157670.2|157580.2|156963.8|156873.8|9037
1653555600000|2022-05-26 09:00:00|157500|157410|157707.5|157617.5|158027.4|157937.4|157487.4|157397.4|9468
1653559200000|2022-05-26 10:00:00|157707.9|157617.9|157566.8|157476.8|157854.5|157764.5|157510.3|157420.3|8155
1653562800000|2022-05-26 11:00:00|157566.9|157476.9|157902.7|157812.7|157947.5|157857.5|157396.1|157306.1|10309
1653566400000|2022-05-26 12:00:00|157900.5|157810.5|158445.7|158355.7|158702.4|158612.4|157891.8|157801.8|10410
1653570000000|2022-05-26 13:00:00|158439.3|158349.3|157938.8|157848.8|158618.2|158528.2|157934.2|157844.2|11309
1653573600000|2022-05-26 14:00:00|157938.1|157848.1|157684|157594|158039.2|157949.2|157419.9|157329.9|11796
1653577200000|2022-05-26 15:00:00|157673.9|157583.9|157671.7|157581.7|157838|157738.9|157389.2|157299.2|10021
1653580800000|2022-05-26 16:00:00|157674.8|157584.8|157408|157318|157831.6|157741.6|157402.5|157312.5|6636
1653584400000|2022-05-26 17:00:00|157407.9|157317.9|157459.7|157369.7|157654.4|157564.4|157365.2|157275.2|6026
1653588000000|2022-05-26 18:00:00|157460.3|157370.3|157295.8|157205.8|157468.6|157378.6|157241.6|157151.6|6432
1653591600000|2022-05-26 19:00:00|157295.4|157205.4|157269.1|157179.1|157448.9|157355.8|157214.8|157122.1|6528
1653595200000|2022-05-26 20:00:00|157269.8|157179.8|157196|156979.4|157416.4|157258.1|157144.5|156909|4857
1653598800000|2022-05-26 21:00:00|157195.3|156978.6|157377.5|157035.5|157412.5|157070.5|157095|156753|1744
1653602400000|2022-05-26 22:00:00|157380.2|157038.2|157366.7|157024.7|157388.9|157046.9|157161.5|156819.5|2590
1653606000000|2022-05-26 23:00:00|157367.8|157025.8|157152.7|157022.7|157384.6|157042.6|157142.5|156894.5|4046
1653609600000|2022-05-27 00:00:00|157153.2|157023.2|157488.6|157283.3|157554.4|157391.2|157092.8|156869|7855
1653613200000|2022-05-27 01:00:00|157488.7|157283.1|156805.1|156675.1|157523.6|157329.7|156732.7|156568.4|10711
1653616800000|2022-05-27 02:00:00|156856.6|156642.4|156609.9|156479.9|156944.8|156765.5|156550.9|156415.1|8856
1653620400000|2022-05-27 03:00:00|156609.2|156479.2|156647.5|156517.5|157047.5|156705.5|156569.9|156422.5|7441
1653624000000|2022-05-27 04:00:00|156658|156528|156705.4|156491.3|156730.2|156561.4|156610.5|156430.6|4835
1653627600000|2022-05-27 05:00:00|156707.4|156489.6|157059.4|156929.4|157198.2|157068.2|156655.3|156489.6|7770
1653631200000|2022-05-27 06:00:00|157057.5|156927.5|156707.6|156577.6|157164.3|157051.1|156671.3|156541.3|9280
1653634800000|2022-05-27 07:00:00|156692.9|156602.9|156549.7|156459.7|156777.5|156674.4|156386.5|156296.5|10483
1653638400000|2022-05-27 08:00:00|156545.6|156455.6|156780.2|156690.2|156835|156745|156451.8|156331.9|9117
1653642000000|2022-05-27 09:00:00|156779.4|156689.4|156417.2|156327.2|156816.8|156726.8|156342.4|156252.4|8706
1653645600000|2022-05-27 10:00:00|156416.1|156326.1|156655.3|156565.3|156833.9|156743.9|156396.5|156306.5|8077
1653649200000|2022-05-27 11:00:00|156654.3|156564.3|156646.7|156556.7|156715.9|156625.9|156335.7|156245.7|7985
1653652800000|2022-05-27 12:00:00|156645.8|156555.8|156091.8|156001.8|156653.2|156563.2|156037.3|155947.3|10621
1653656400000|2022-05-27 13:00:00|156094.3|156004.3|155896.4|155766.4|156096.4|156006.4|155672.3|155582.3|10621
1653660000000|2022-05-27 14:00:00|155882.3|155752.3|155684.2|155594.2|156019.1|155929.1|155395|155305|10990
1653663600000|2022-05-27 15:00:00|155685.9|155595.9|155981.8|155891.8|156126|156036|155635|155545|10789
1653667200000|2022-05-27 16:00:00|155981.3|155891.3|156327.3|156237.3|156353.8|156263.8|155965.6|155875.6|7352
1653670800000|2022-05-27 17:00:00|156326|156236|156433.2|156343.2|156536.7|156446.7|156318.9|156228.9|7364
1653674400000|2022-05-27 18:00:00|156432.6|156342.6|156166|156076|156532.4|156442.4|156145.7|156055.7|6861
1653678000000|2022-05-27 19:00:00|156164.7|156074.7|156120.4|156030.4|156233.4|156143.4|156039.1|155927.5|6961
1653681600000|2022-05-27 20:00:00|156133.2|156003.2|156209.3|155882.1|156312.1|156120.3|155991.9|155799.8|4899
1653854400000|2022-05-29 20:00:00|156201|155805.7|156161|155764|156201|155844.1|156111|155714|10
1653858000000|2022-05-29 21:00:00|156171.1|155834|156158.9|155824.5|156428.2|156086.2|156018.6|155676.6|1411
1653861600000|2022-05-29 22:00:00|156130.5|155788.5|156142.7|155809.4|156191.4|155855|155919.1|155577.1|1342
1653865200000|2022-05-29 23:00:00|156148.5|155811.9|156180.3|155838.3|156259|155954.9|156040.6|155779.9|3290
1653868800000|2022-05-30 00:00:00|156158.5|155841.2|156193.6|155851.6|156222.1|156032.7|156068|155791.5|4281
1653872400000|2022-05-30 01:00:00|156145.2|155892.7|155827.7|155697.7|156224.9|156004.3|155806.3|155678.5|4934
1653876000000|2022-05-30 02:00:00|155828.2|155698.2|155829|155699|155938.1|155749.4|155616|155442.7|4610
1653879600000|2022-05-30 03:00:00|155829.5|155699.5|155828.8|155698.8|156015|155840.1|155782.4|155625.1|7229
1653883200000|2022-05-30 04:00:00|155830.5|155700.5|155735.2|155605.2|155961.9|155796.6|155718.2|155565.9|7447
1653886800000|2022-05-30 05:00:00|155732.3|155602.3|155648.2|155518.2|155793.9|155618.9|155489.4|155350.6|7912
1653890400000|2022-05-30 06:00:00|155644.7|155514.7|155442.6|155352.6|155671.5|155565.6|155261.6|155171.6|8024
1653894000000|2022-05-30 07:00:00|155437.5|155347.5|155468.1|155378.1|155483.2|155393.2|154934.2|154844.2|9228
1653897600000|2022-05-30 08:00:00|155461.5|155371.5|155131.4|155041.4|155501.7|155411.7|155131.4|155041.4|7596
1653901200000|2022-05-30 09:00:00|155136.6|155046.6|155011.3|154921.3|155206.4|155116.4|154827.4|154737.4|8438
1653904800000|2022-05-30 10:00:00|155011.9|154921.9|154703.6|154613.6|155043.9|154953.9|154535.5|154445.5|8545
1653908400000|2022-05-30 11:00:00|154704|154614|154702.4|154612.4|154883.8|154793.8|154611.1|154505|7044
1653912000000|2022-05-30 12:00:00|154699.2|154609.2|155041.5|154951.5|155198.3|155108.3|154640.6|154550.6|9394
1653915600000|2022-05-30 13:00:00|155041.6|154951.6|155260.8|155170.8|155312|155222|154825.3|154735.3|9183
1653919200000|2022-05-30 14:00:00|155261.7|155171.7|155087.4|154997.4|155359.4|155269.4|155031.9|154941.9|9034
1653922800000|2022-05-30 15:00:00|155086.6|154996.6|154858.5|154768.5|155155|155059.7|154698.8|154594.1|8938
1653926400000|2022-05-30 16:00:00|154858|154768|154849|154719|154934.4|154816.8|154817.2|154714.1|10465
1653930000000|2022-05-30 17:00:00|154851.7|154721.7|154870.7|154740.7|154960|154779.9|154809.9|154640.5|5834
1653933600000|2022-05-30 18:00:00|154872.3|154742.3|154876.8|154746.8|154913.3|154782.2|154851.7|154710.1|4262
1653937200000|2022-05-30 19:00:00|154818.8|154688.8|154807.7|154677.7|154947.7|154740.6|154724.9|154559.3|4412
1653940800000|2022-05-30 20:00:00|154804|154674|155097.4|154755.4|155128|154786|154767|154562.9|2961
1653944400000|2022-05-30 21:00:00|155081.1|154739.1|155025.5|154683.5|155142.6|154800.6|154986.3|154644.3|2839
1653948000000|2022-05-30 22:00:00|155009.9|154667.9|155041.5|154699.5|155153.9|154811.9|154945.8|154603.8|2232
1653951600000|2022-05-30 23:00:00|155133|154791|155081.3|154739.3|155133|154791|154896.8|154554.8|3103
1653955200000|2022-05-31 00:00:00|155005.1|154663.1|155503.5|155373.5|155571.8|155395.5|154903.1|154604.7|8596
1653958800000|2022-05-31 01:00:00|155504.3|155374.3|155417.9|155188.8|155781.4|155605.8|155305.7|155117.7|10359
1653962400000|2022-05-31 02:00:00|155414.2|155192.7|155055.2|154925.2|155488.7|155300.6|155050.3|154920.3|8678
1653966000000|2022-05-31 03:00:00|155054.8|154924.8|155217.6|155087.6|155383.4|155232.5|154969.3|154804.8|8455
1653969600000|2022-05-31 04:00:00|155217.3|155087.3|155158.6|155028.6|155427|155289.5|155139.3|154981.8|7360
1653973200000|2022-05-31 05:00:00|155145.2|155015.2|154885.8|154755.8|155194.5|155045|154880.7|154750.7|8511
1653976800000|2022-05-31 06:00:00|154905.5|154775.5|155519.8|155429.8|155570.4|155480.4|154838.6|154723.9|8886
1653980400000|2022-05-31 07:00:00|155525.1|155435.1|155854.5|155764.5|156038.4|155948.4|155360.5|155270.5|9943
1653984000000|2022-05-31 08:00:00|155853.5|155763.5|155796.2|155706.2|155859.8|155769.8|155249.4|155159.4|8997
1653987600000|2022-05-31 09:00:00|155795.3|155705.3|155783|155693|155967.2|155877.2|155621.5|155531.5|10225
1653991200000|2022-05-31 10:00:00|155781.6|155691.6|156117.9|156027.9|156213.9|156123.9|155761.3|155671.3|9433
1653994800000|2022-05-31 11:00:00|156124.4|156034.4|156147.2|156017.2|156301.8|156211.8|155924.8|155834.8|9168
1653998400000|2022-05-31 12:00:00|156146.5|156016.5|156792.5|156702.5|156887.6|156791.4|156116.5|156011.8|10934
1654002000000|2022-05-31 13:00:00|156782.5|156692.5|156220.6|156090.6|156790.1|156700.1|156001.8|155911.8|11573
1654005600000|2022-05-31 14:00:00|156229.7|156099.7|155916.8|155826.8|156422.3|156332.3|155819.4|155729.4|12444
1654009200000|2022-05-31 15:00:00|155915.6|155825.6|156066.6|155976.6|156330.4|156214.1|155765.3|155675.3|10490
1654012800000|2022-05-31 16:00:00|156069.7|155979.7|155924.5|155834.5|156192.9|156085.5|155831.7|155741.7|9209
1654016400000|2022-05-31 17:00:00|155923.9|155833.9|156003.7|155913.7|156086.7|155983.6|155894.3|155804.3|6609
1654020000000|2022-05-31 18:00:00|156003.5|155913.5|156310.5|156220.5|156437.9|156338|155995.6|155897|6575
1654023600000|2022-05-31 19:00:00|156310.1|156220.1|156489.1|156399.1|156512.9|156411.5|156205.5|156115.5|6687
1654027200000|2022-05-31 20:00:00|156488.9|156398.9|156494.5|156152.5|156939.9|156597.9|156441.2|156118.2|5214
1654030800000|2022-05-31 21:00:00|156495|156153|156528.7|156186.7|156560.2|156218.2|156470.2|156128.2|639
1654034400000|2022-05-31 22:00:00|156527.6|156185.6|156423.7|156081.7|156560|156218|156297.6|155955.6|247
1654038000000|2022-05-31 23:00:00|156473.5|156131.5|156519.8|156177.8|156624.5|156282.5|156252.3|155910.3|3942
1654041600000|2022-06-01 00:00:00|156437.8|156095.8|156046.6|155916.6|156616.2|156274.2|155956.8|155788.3|5937
1654045200000|2022-06-01 01:00:00|156044.6|155914.6|156442.7|156312.7|156620.2|156463.8|156044.6|155885|9805
1654048800000|2022-06-01 02:00:00|156444.7|156314.7|156479.2|156349.2|156632.4|156456.1|156104.6|155762.6|10388
1654052400000|2022-06-01 03:00:00|156479.7|156349.7|156501.8|156371.8|156654.4|156476.6|156456.7|156271.7|9103
1654056000000|2022-06-01 04:00:00|156504.7|156374.7|156657.6|156527.6|156849|156673.2|156491|156335.5|9416
1654059600000|2022-06-01 05:00:00|156656.4|156526.4|156827.7|156697.7|157117.3|156999.7|156634.7|156487.8|8309
1654063200000|2022-06-01 06:00:00|156829|156699|156122.9|156032.9|156887.6|156774.6|156121.8|156031.8|8524
1654066800000|2022-06-01 07:00:00|156123|156033|155654.7|155564.7|156134.8|156044.8|155608.5|155518.5|10211
1654070400000|2022-06-01 08:00:00|155654.2|155564.2|155209.8|155119.8|155677.3|155573.6|155165|155075|10036
1654074000000|2022-06-01 09:00:00|155207.9|155117.9|155346.6|155256.6|155389.5|155299.5|154963|154873|8933
1654077600000|2022-06-01 10:00:00|155347|155257|155418.2|155328.2|155527|155437|155244.2|155154.2|8130
1654081200000|2022-06-01 11:00:00|155420.6|155330.6|155362.4|155272.4|155508.5|155418.5|155260.3|155170.3|9069
1654084800000|2022-06-01 12:00:00|155362.8|155272.8|154987.3|154897.3|155395.6|155305.6|154874.4|154784.4|10072
1654088400000|2022-06-01 13:00:00|154987.7|154897.7|155299.6|155169.6|155308|155218|154908.4|154818.4|11193
1654092000000|2022-06-01 14:00:00|155291.3|155161.3|155550.5|155460.5|155914.2|155824.2|155211.6|155121.6|12630
1654095600000|2022-06-01 15:00:00|155551.1|155461.1|156266.8|156176.8|156536.4|156446.4|155547.6|155457.6|11406
1654099200000|2022-06-01 16:00:00|156270|156180|155904.1|155814.1|156520.3|156430.3|155797.5|155667.5|10165
1654102800000|2022-06-01 17:00:00|155909.4|155819.4|155825.7|155735.7|156008|155918|155730.7|155640.7|8471
1654106400000|2022-06-01 18:00:00|155826.2|155736.2|155494.7|155404.7|155897.5|155807.5|155307.1|155217.1|9092
1654110000000|2022-06-01 19:00:00|155494.2|155404.2|155839.1|155749.1|155866.2|155768.9|155474.8|155384.8|7247
1654113600000|2022-06-01 20:00:00|155859.7|155729.7|156022.7|155680.7|156137|155875.1|155769.8|155427.8|6127
1654117200000|2022-06-01 21:00:00|155968.8|155626.8|155894|155552|156071|155729|155832.4|155490.4|621
1654120800000|2022-06-01 22:00:00|155918.9|155576.9|156080.4|155738.4|156235.7|155893.7|155851.6|155509.6|1623
1654124400000|2022-06-01 23:00:00|156079.2|155737.2|156029|155767.9|156102.2|155806.8|155865.6|155641.7|4390
1654128000000|2022-06-02 00:00:00|156020.2|155771.1|156018.9|155797.5|156237.8|156000.6|155863.5|155676.7|7888
1654131600000|2022-06-02 01:00:00|156011.8|155795|156053.9|155923.9|156138|155959.6|155838.6|155674.6|8613
1654135200000|2022-06-02 02:00:00|156055|155925|156372.1|156242.1|156412.9|156254.1|155843.6|155686|9707
1654138800000|2022-06-02 03:00:00|156369.5|156239.5|156127.3|155997.3|156428|156245.4|156086.7|155938.8|7523
1654142400000|2022-06-02 04:00:00|156127.2|155997.2|156019|155889|156137|156007|155970.7|155835.9|5537
1654146000000|2022-06-02 05:00:00|156018.9|155888.9|156082.8|155952.8|156285.7|156155.7|155983|155853|7442
1654149600000|2022-06-02 06:00:00|156080.9|155950.9|155262.1|155172.1|156085.1|155976.6|155252.9|155162.9|8542
1654153200000|2022-06-02 07:00:00|155260.3|155170.3|155355.7|155265.7|155408.8|155318.8|155001.7|154911.7|9105
1654156800000|2022-06-02 08:00:00|155356.4|155266.4|155108.9|155018.9|155436.4|155346.4|154989.7|154899.7|7614
1654160400000|2022-06-02 09:00:00|155106.4|155016.4|155369.5|155279.5|155493.1|155403.1|155080.2|154990.2|9555
1654164000000|2022-06-02 10:00:00|155362.4|155272.4|155414.1|155324.1|155417.9|155325.7|155170.9|155080.9|6964
1654167600000|2022-06-02 11:00:00|155410.3|155320.3|155355|155265|155585.9|155494.4|155309.9|155208.9|7838
1654171200000|2022-06-02 12:00:00|155354.1|155264.1|155214.2|155124.2|155508.1|155406.2|155168.3|155078.3|9539
1654174800000|2022-06-02 13:00:00|155211.9|155121.9|155274.5|155184.5|155315.7|155225.7|154946.2|154856.2|10474
1654178400000|2022-06-02 14:00:00|155267.8|155177.8|154855.2|154765.2|155376.5|155286.5|154838.8|154748.8|11492
1654182000000|2022-06-02 15:00:00|154855.8|154765.8|154910.3|154820.3|154933.9|154843.9|154614.7|154524.7|9942
1654185600000|2022-06-02 16:00:00|154909|154819|154750.8|154660.8|154917.6|154827.6|154648.5|154558.5|6371
1654189200000|2022-06-02 17:00:00|154751.2|154661.2|154681.7|154591.7|154801.3|154711.3|154613.3|154523.3|5810
1654192800000|2022-06-02 18:00:00|154682.3|154592.3|154719.5|154629.5|154742.3|154643.2|154618.7|154528.7|5627
1654196400000|2022-06-02 19:00:00|154720.5|154630.5|154608.9|154518.9|154747.4|154646.7|154567.9|154477.9|4861
1654200000000|2022-06-02 20:00:00|154620.7|154530.7|154772.7|154505.2|154902.3|154596.1|154544.8|154396.7|4650
1654203600000|2022-06-02 21:00:00|154880.9|154538.9|154958.8|154616.8|155010.9|154668.9|154824.6|154488|2792
1654207200000|2022-06-02 22:00:00|154998.1|154656.1|154833.4|154491.4|155101.9|154759.9|154809|154467|2200
1654210800000|2022-06-02 23:00:00|154836.6|154494.6|154801.7|154459.7|154866|154586|154700.2|154437.6|2566
1654214400000|2022-06-03 00:00:00|154774.4|154497.3|154651.8|154521.8|154847.9|154641.2|154577.1|154410|8799
1654218000000|2022-06-03 01:00:00|154691.7|154489.4|154564.4|154434.4|154783.7|154592|154546.9|154405.2|6778
1654221600000|2022-06-03 02:00:00|154563.8|154433.8|154547.6|154417.6|154666.6|154490.5|154483.7|154297.5|6421
1654225200000|2022-06-03 03:00:00|154546.1|154416.1|154621.5|154491.5|154698.2|154530.4|154515.2|154331.1|5182
1654228800000|2022-06-03 04:00:00|154620.8|154490.8|154716.2|154626.2|154753.5|154636.4|154615.4|154430.5|5483
1654232400000|2022-06-03 05:00:00|154721.2|154631.2|154486.1|154356.1|154746.8|154637.2|154431.3|154278.6|5794
1654236000000|2022-06-03 06:00:00|154487.6|154357.6|154686.1|154556.1|154932.9|154764.2|154450.9|154340.5|8699
1654239600000|2022-06-03 07:00:00|154690.3|154560.3|154279.2|154149.2|154838.6|154731.4|153844.3|153734.4|9033
1654243200000|2022-06-03 08:00:00|154262.3|154172.3|154308.1|154218.1|154387.7|154282.7|153940.2|153817.9|6677
1654246800000|2022-06-03 09:00:00|154308.7|154218.7|154642.7|154552.7|154965.8|154875.8|154301.3|154211.3|7749
1654250400000|2022-06-03 10:00:00|154646.8|154556.8|154863.9|154773.9|154934.8|154842.2|154559.2|154469.2|6433
1654254000000|2022-06-03 11:00:00|154865.2|154775.2|155007.4|154917.4|155064.2|154971.9|154842.8|154752.8|6783
1654257600000|2022-06-03 12:00:00|155014.4|154924.4|155313.6|155223.6|155765.6|155658.8|154594.9|154464.9|9361
1654261200000|2022-06-03 13:00:00|155290.7|155200.7|155111.4|154981.4|155426.5|155336.5|154932|154842|11516
1654264800000|2022-06-03 14:00:00|155110.6|154980.6|155143.6|155053.6|155398.3|155236.6|154873.7|154783.7|11879
1654268400000|2022-06-03 15:00:00|155146.8|155056.8|155684|155594|155693.1|155603.1|155146.4|155056.4|8577
1654272000000|2022-06-03 16:00:00|155682|155592|155332|155242|155805.9|155715.9|155331.1|155241.1|6083
1654275600000|2022-06-03 17:00:00|155335.1|155245.1|155589.2|155499.2|155596.5|155506.5|155231.8|155125.4|6542
1654279200000|2022-06-03 18:00:00|155586.2|155496.2|155408.5|155318.5|155667|155577|155382.1|155292.1|5087
1654282800000|2022-06-03 19:00:00|155405.4|155315.4|155460.1|155370.1|155556.1|155466.1|155388.9|155298.9|5833
1654286400000|2022-06-03 20:00:00|155463.3|155373.3|155551|155421|155739.8|155470.8|155416.5|155090|5567
1654459200000|2022-06-05 20:00:00|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|1
1654462800000|2022-06-05 21:00:00|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|1
1654466400000|2022-06-05 22:00:00|155624.5|155282.5|155625.8|155283.8|155703.8|155361.8|155577.7|155235.7|445
1654470000000|2022-06-05 23:00:00|155654.9|155312.9|155663.7|155321.7|155748.5|155406.5|155512.4|155170.4|3743
1654473600000|2022-06-06 00:00:00|155663.8|155321.8|155559.9|155340|155710|155412.8|155200.5|154996.3|9786
1654477200000|2022-06-06 01:00:00|155505.6|155375.6|155347.6|155217.6|155658.9|155448.9|155260.1|155103|10207
1654480800000|2022-06-06 02:00:00|155347.5|155217.5|155168.8|155038.8|155404.4|155233.9|155082.4|154952.4|6833
1654484400000|2022-06-06 03:00:00|155168.5|155038.5|155168.6|155038.6|155214.5|155056.2|155080.7|154950.7|5355
1654488000000|2022-06-06 04:00:00|155169.5|155039.5|155026.5|154896.5|155243|155071.5|155006.5|154867.9|5365
1654491600000|2022-06-06 05:00:00|155026.9|154896.9|154888.3|154758.3|155044.2|154905|154799.4|154647.9|6199
1654495200000|2022-06-06 06:00:00|154891.5|154761.5|154843.6|154753.6|155178.9|155051.3|154614.4|154516.6|9051
1654498800000|2022-06-06 07:00:00|154846.4|154756.4|154046.1|153956.1|154851|154761|153992|153902|9667
1654502400000|2022-06-06 08:00:00|154053.1|153963.1|153542.4|153452.4|154138.6|154048.6|153507.5|153417.5|8621
1654506000000|2022-06-06 09:00:00|153543.3|153453.3|153486|153396|153776.9|153686.9|153484.3|153394.3|8146
1654509600000|2022-06-06 10:00:00|153485.8|153395.8|153275.2|153185.2|153596.3|153506.3|153176.8|153086.8|6932
1654513200000|2022-06-06 11:00:00|153273.8|153183.8|153160|153070|153422|153332|153101.1|153011.1|7054
1654516800000|2022-06-06 12:00:00|153156.5|153066.5|153268.6|153178.6|153390.8|153300.8|153033.5|152943.5|8288
1654520400000|2022-06-06 13:00:00|153268.1|153178.1|153695.6|153605.6|153742.6|153652.6|153259.7|153169.7|9203
1654524000000|2022-06-06 14:00:00|153695.4|153605.4|153816|153726|153913.3|153823.3|153484.4|153394.4|10750
1654527600000|2022-06-06 15:00:00|153817.6|153727.6|154183.3|154093.3|154297.9|154207.9|153760.2|153670.2|10185
1654531200000|2022-06-06 16:00:00|154190.6|154100.6|154494.1|154404.1|154510|154420|154142.5|154052.5|6844
1654534800000|2022-06-06 17:00:00|154495.2|154405.2|154384.5|154294.5|154640.5|154550.5|154260.8|154170.8|7643
1654538400000|2022-06-06 18:00:00|154382.4|154292.4|154529.9|154439.9|154584|154494|154315.9|154225.9|8133
1654542000000|2022-06-06 19:00:00|154525.6|154435.6|154432.5|154342.5|154692.8|154602.8|154430.4|154340.4|4922
1654545600000|2022-06-06 20:00:00|154437.5|154347.5|154509.3|154272|154598.5|154427.6|154429.5|154160.2|3208
1654549200000|2022-06-06 21:00:00|154499.9|154273.7|154420.6|154078.6|154571.7|154309.9|154298.9|153956.9|1520
1654552800000|2022-06-06 22:00:00|154424.4|154082.4|154351.8|154009.8|154672.9|154330.9|154219.5|153877.5|4815
1654556400000|2022-06-06 23:00:00|154431.8|154089.8|154706|154466.9|154768.5|154612.5|154284.6|153942.6|10151
1654560000000|2022-06-07 00:00:00|154692.9|154461.8|154877.8|154747.8|154906|154776|154636.7|154451.5|10568
1654563600000|2022-06-07 01:00:00|154881.3|154751.3|154991.8|154861.8|155303.8|155173.8|154841|154658.1|10836
1654567200000|2022-06-07 02:00:00|154979|154849|155217|155127|155377|155233.2|154967.2|154837.2|10631
1654570800000|2022-06-07 03:00:00|155216.7|155126.7|154932|154842|155262.3|155133.4|154862.3|154752.2|10508
1654574400000|2022-06-07 04:00:00|154946.8|154856.8|155258.8|155128.8|155330.8|155200.8|154685|154555|11259
1654578000000|2022-06-07 05:00:00|155258.1|155128.1|155301.5|155073.6|155347.1|155225.3|155091.8|154961.8|12464
1654581600000|2022-06-07 06:00:00|155305.5|155076.3|155082.2|154992.2|155551.4|155461.4|154698.6|154608.6|12397
1654585200000|2022-06-07 07:00:00|155092.5|155002.5|154570.2|154480.2|155100.9|155010.9|154465.7|154375.7|12233
1654588800000|2022-06-07 08:00:00|154569.4|154479.4|154284.3|154194.3|154586.8|154496.8|153919.8|153814.5|9266
1654592400000|2022-06-07 09:00:00|154283.4|154193.4|153973.5|153883.5|154581|154491|153972.1|153882.1|9077
1654596000000|2022-06-07 10:00:00|153972|153882|153576.6|153486.6|154038.3|153948.3|153386.3|153296.3|9632
1654599600000|2022-06-07 11:00:00|153576.1|153486.1|153856.2|153766.2|153898.3|153808.3|153482.5|153392.5|9120
1654603200000|2022-06-07 12:00:00|153855.9|153765.9|154223.6|154133.6|154281.7|154191.7|153832.6|153742.6|9977
1654606800000|2022-06-07 13:00:00|154223.7|154133.7|153820.5|153730.5|154239.7|154149.7|153603.7|153513.7|11926
1654610400000|2022-06-07 14:00:00|153820.8|153730.8|153633.1|153543.1|154079.8|153979.2|153358.2|153247.6|11985
1654614000000|2022-06-07 15:00:00|153632.6|153542.6|153668.4|153578.4|153863.4|153757.3|153482.9|153386.4|8752
1654617600000|2022-06-07 16:00:00|153667.2|153577.2|153939.9|153849.9|154039.8|153949.8|153628.7|153520.1|7139
1654621200000|2022-06-07 17:00:00|153940|153850|153912.9|153822.9|153940|153850|153792.1|153702.1|7191
1654624800000|2022-06-07 18:00:00|153912.6|153822.6|153706|153616|153919.4|153829.4|153579|153479.7|6890
1654628400000|2022-06-07 19:00:00|153705.5|153615.5|153680|153590|153705.5|153615.5|153642.9|153539.7|6456
1654632000000|2022-06-07 20:00:00|153678.8|153588.8|153913.8|153571.8|153913.8|153620|153566.2|153458.7|4066
1654635600000|2022-06-07 21:00:00|153926.1|153584.1|154054.5|153712.5|154219.9|153877.9|153918.3|153576.3|1929
1654639200000|2022-06-07 22:00:00|154117|153775|154072|153730|154245.2|153903.2|153932.8|153590.8|2270
1654642800000|2022-06-07 23:00:00|154078.5|153736.5|154022.6|153680.6|154121.1|153779.1|153918.8|153598.7|3078
1654646400000|2022-06-08 00:00:00|153976.9|153634.9|153940.4|153810.4|154066.3|153830.3|153852.6|153634.9|8852
1654650000000|2022-06-08 01:00:00|153977.8|153772.3|153970.2|153840.2|154049.7|153861.8|153893.1|153722.2|9138
1654653600000|2022-06-08 02:00:00|153969.9|153839.9|153930|153800|154022.6|153844.5|153885.4|153719.1|6590
1654657200000|2022-06-08 03:00:00|153931.1|153801.1|154222.6|154092.6|154296.5|154146.8|153919.7|153757.3|7027
1654660800000|2022-06-08 04:00:00|154224.3|154094.3|154478.6|154348.6|154505.8|154356.9|154209.7|154040.8|5144
1654664400000|2022-06-08 05:00:00|154483|154353|153996.8|153866.8|154535.2|154372.5|153938.8|153808.8|7402
1654668000000|2022-06-08 06:00:00|153991.2|153861.2|154105.1|154015.1|154288.3|154178|153771.4|153641.4|9922
1654671600000|2022-06-08 07:00:00|154105.6|154015.6|153715.7|153625.7|154193.8|154103.8|153589.6|153499.6|9769
1654675200000|2022-06-08 08:00:00|153715.5|153625.5|153932.1|153842.1|153940.2|153850.2|153400.6|153310.6|10566
1654678800000|2022-06-08 09:00:00|153934.9|153844.9|154028.3|153938.3|154227.4|154137.4|153796.4|153706.4|9296
1654682400000|2022-06-08 10:00:00|154028.2|153938.2|153667.9|153577.9|154074.8|153984.8|153629.1|153539.1|9105
1654686000000|2022-06-08 11:00:00|153668.4|153578.4|153255.9|153165.9|153704.5|153611.5|153230.8|153140.8|8588
1654689600000|2022-06-08 12:00:00|153262.6|153172.6|153352.2|153262.2|153651.4|153561.4|153189.7|153099.7|9786
1654693200000|2022-06-08 13:00:00|153351.8|153261.8|152914.3|152824.3|153365.8|153275.8|152739|152649|10587
1654696800000|2022-06-08 14:00:00|152913.3|152823.3|153134.8|153044.8|153239.6|153149.6|152815.7|152725.7|11373
1654700400000|2022-06-08 15:00:00|153133.4|153043.4|152748.7|152658.7|153241.3|153151.3|152639.2|152549.2|9630
1654704000000|2022-06-08 16:00:00|152747.2|152657.2|152717.3|152627.3|152900.7|152810.7|152648.1|152558.1|7177
1654707600000|2022-06-08 17:00:00|152716.8|152626.8|152958.4|152868.4|153097.8|153007.8|152699.2|152609.2|7635
1654711200000|2022-06-08 18:00:00|152957.9|152867.9|152841.4|152751.4|153004.9|152914.9|152786.4|152696.4|6932
1654714800000|2022-06-08 19:00:00|152845.1|152755.1|152889.7|152799.7|153044.9|152941|152845.1|152749|5408
1654718400000|2022-06-08 20:00:00|152887.4|152797.4|153032|152776.5|153048.8|152864.7|152830.5|152706|3691
1654722000000|2022-06-08 21:00:00|153059.2|152730|153060.5|152718.5|153206.2|152864.2|152870.6|152528.6|1988
1654725600000|2022-06-08 22:00:00|153061.7|152719.7|153118.7|152776.7|153192.3|152886.5|152995|152653|1986
1654729200000|2022-06-08 23:00:00|153122.8|152780.8|153059.9|152756.9|153122.8|152826.1|152996.9|152666.4|2871
1654732800000|2022-06-09 00:00:00|153051.8|152760.1|153117.1|152987.1|153178.3|153003.8|152855|152695.3|8728
1654736400000|2022-06-09 01:00:00|153118.2|152988.2|153145.2|153015.2|153241|153036.4|153082.7|152867|7763
1654740000000|2022-06-09 02:00:00|153146.7|153016.7|153094.8|152964.8|153243.8|153112.9|153052.2|152903|7829
1654743600000|2022-06-09 03:00:00|153096.5|152966.5|152946.5|152816.5|153144.7|152983.3|152901.5|152737|6838
1654747200000|2022-06-09 04:00:00|152985.6|152785.6|152904.6|152774.6|153013.7|152838.1|152842.7|152696|7011
1654750800000|2022-06-09 05:00:00|152905.4|152775.4|152919.8|152789.8|153019.1|152889.1|152745.5|152615.5|7177
1654754400000|2022-06-09 06:00:00|152919.9|152789.9|152680|152590|153156.2|153066.2|152649.2|152559.2|8795
1654758000000|2022-06-09 07:00:00|152681|152591|152276.1|152186.1|152703|152613|151864.5|151774.5|10944
1654761600000|2022-06-09 08:00:00|152278.2|152188.2|151920.7|151830.7|152529.1|152439.1|151724.7|151634.7|9672
1654765200000|2022-06-09 09:00:00|151919.7|151829.7|152673.8|152583.8|152861|152771|151919.3|151829.3|8162
1654768800000|2022-06-09 10:00:00|152673.4|152583.4|152721.8|152591.8|152747|152657|152379.6|152289.6|8299
1654772400000|2022-06-09 11:00:00|152720.7|152590.7|152900.3|152810.3|152995.8|152873.1|152622|152530.9|10826
1654776000000|2022-06-09 12:00:00|152899.4|152809.4|153296.1|153206.1|153420|153330|152654.5|152564.5|11565
1654779600000|2022-06-09 13:00:00|153291.5|153201.5|153678|153588|153967.2|153877.2|153237.3|153147.3|12287
1654783200000|2022-06-09 14:00:00|153675.8|153585.8|153920.8|153830.8|153986.1|153896.1|153584.4|153494.4|11798
1654786800000|2022-06-09 15:00:00|153921.4|153831.4|154182.4|154092.4|154338|154248|153858.4|153768.4|9985
1654790400000|2022-06-09 16:00:00|154182.1|154092.1|154377.5|154287.5|154632.4|154542.4|154180.7|154090.7|8323
1654794000000|2022-06-09 17:00:00|154378|154288|154683.1|154593.1|154831.8|154741.8|154306.4|154216.4|7628
1654797600000|2022-06-09 18:00:00|154682.9|154592.9|154949.4|154859.4|154969.7|154879.7|154571.3|154481.3|6570
1654801200000|2022-06-09 19:00:00|154953.8|154863.8|155169.3|155079.3|155181.3|155091.3|154913.8|154823.8|7063
1654804800000|2022-06-09 20:00:00|155171.8|155081.8|155170.3|155040.3|155315.5|155145.8|155075.2|154925.6|4908
1654808400000|2022-06-09 21:00:00|155215.9|154988.2|155217.6|154875.6|155396|155054|154939.8|154597.8|1679
1654812000000|2022-06-09 22:00:00|155176.7|154834.7|155264.6|154922.6|155397|155055|155176.7|154834.7|2266
1654815600000|2022-06-09 23:00:00|155267|154925|154980.3|154850.3|155294.7|154992.6|154973.7|154753|2861
1654819200000|2022-06-10 00:00:00|154974|154844|154815.2|154685.2|155135.6|154943.7|154798.7|154653|6205
1654822800000|2022-06-10 01:00:00|154817.5|154687.5|154883.8|154753.8|155266.3|154929.3|154798.7|154630.7|7032
1654826400000|2022-06-10 02:00:00|154883|154753|154798.9|154668.9|155017.5|154887.5|154730.9|154579.1|8287
1654830000000|2022-06-10 03:00:00|154799.2|154669.2|154783.1|154653.1|154873|154689.1|154715.3|154562.4|6764
1654833600000|2022-06-10 04:00:00|154776.1|154646.1|154779.9|154649.9|154885.2|154713.8|154689.7|154523.6|6582
1654837200000|2022-06-10 05:00:00|154781|154651|154547|154417|154831|154691.1|154400.2|154289.1|9279
1654840800000|2022-06-10 06:00:00|154550.2|154420.2|154473.1|154383.1|154635.4|154524.2|154104.1|154014.1|8431
1654844400000|2022-06-10 07:00:00|154472.9|154382.9|154449|154359|154601|154511|154056.7|153966.7|11665
1654848000000|2022-06-10 08:00:00|154446.8|154356.8|155168.8|155078.8|155249|155159|154231.6|154141.6|11019
1654851600000|2022-06-10 09:00:00|155172.7|155082.7|155826.6|155736.6|155994.2|155904.2|155014|154924|10006
1654855200000|2022-06-10 10:00:00|155827.8|155737.8|156017.8|155927.8|156080.9|155990.9|155737.6|155647.6|9405
1654858800000|2022-06-10 11:00:00|156014.2|155924.2|156222.3|156132.3|156226.5|156136.5|155826.8|155736.8|9251
1654862400000|2022-06-10 12:00:00|156224.6|156134.6|157160.3|157070.3|157227.5|157137.5|155815.5|155473.5|12310
1654866000000|2022-06-10 13:00:00|157159|157069|157685.4|157555.4|157952.4|157862.4|156934.6|156844.6|13069
1654869600000|2022-06-10 14:00:00|157690|157560|158207|158117|158811.8|158721.8|157661|157560|12786
1654873200000|2022-06-10 15:00:00|158204.6|158114.6|158353.6|158263.6|158612.6|158522.6|158038.5|157948.5|10608
1654876800000|2022-06-10 16:00:00|158355.9|158265.9|158988.1|158898.1|159032|158942|158311.8|158221.8|8528
1654880400000|2022-06-10 17:00:00|158988.2|158898.2|159021.3|158931.3|159242.8|159152.8|158793.6|158703.6|8933
1654884000000|2022-06-10 18:00:00|159021.6|158931.6|158529.6|158439.6|159045.1|158955.1|158528.1|158438.1|7886
1654887600000|2022-06-10 19:00:00|158530.2|158440.2|158892.5|158802.5|158915.3|158812|158530.2|158440.2|8373
1654891200000|2022-06-10 20:00:00|158903.6|158773.6|158904.1|158562.1|159083.5|158934.4|158596.4|158394.8|4478
1655064000000|2022-06-12 20:00:00|158739.7|158347.7|158950|158600|158950|158600|158739.7|158347.7|2
1655067600000|2022-06-12 21:00:00|158925|158625|159043.8|158701.8|159129.9|158787.9|158426|158145.4|309
1655071200000|2022-06-12 22:00:00|159054.4|158712.4|158923.2|158581.2|159486.8|159144.8|158502.4|158160.4|1078
1655074800000|2022-06-12 23:00:00|158803.3|158461.3|159187.7|158845.7|159195.8|158853.8|158743.3|158401.3|3731
1655078400000|2022-06-13 00:00:00|159193.8|158851.8|159907.6|159565.6|160118.5|159776.5|159105.7|158793.9|5996
1655082000000|2022-06-13 01:00:00|159942.9|159600.9|160051.8|159921.8|160159.4|159978.2|159788|159499.8|8525
1655085600000|2022-06-13 02:00:00|160057.4|159927.4|159965.1|159835.1|160292.2|160053.7|159907.6|159717.2|7895
1655089200000|2022-06-13 03:00:00|159969.1|159839.1|160004|159787.8|160164|159981.6|159909.5|159737.9|4369
1655092800000|2022-06-13 04:00:00|159981.6|159851.6|159919.2|159789.2|160098.8|159875.6|159799.6|159608.3|7784
1655096400000|2022-06-13 05:00:00|159893.1|159763.1|159743.2|159613.2|160019.1|159889|159657.9|159476.3|9301
1655100000000|2022-06-13 06:00:00|159749.4|159619.4|160352.4|160262.4|160686.2|160526.8|159697.3|159567.3|11696
1655103600000|2022-06-13 07:00:00|160357.3|160267.3|160812|160722|160888.4|160798.4|159769.5|159679.5|10922
1655107200000|2022-06-13 08:00:00|160812.1|160722.1|160514|160424|160985.2|160895.2|160304.3|160214.3|11780
1655110800000|2022-06-13 09:00:00|160510.7|160420.7|160857.3|160767.3|160891.4|160801.4|160212.9|160122.9|11091
1655114400000|2022-06-13 10:00:00|160857.4|160767.4|160682.8|160592.8|160912.1|160822.1|160484.2|160394.2|10971
1655118000000|2022-06-13 11:00:00|160686.6|160596.6|160913.1|160823.1|160993.3|160903.3|160463|160373|11753
1655121600000|2022-06-13 12:00:00|160918.3|160828.3|160706.2|160616.2|160919.8|160829.8|160153.9|160063.9|12248
1655125200000|2022-06-13 13:00:00|160705.4|160615.4|161341|161251|161428.2|161338.2|160557.2|160467.2|11112
1655128800000|2022-06-13 14:00:00|161341.5|161251.5|161466.6|161376.6|161915.6|161825.6|161290.5|161200.5|11924
1655132400000|2022-06-13 15:00:00|161464.9|161374.9|160777.7|160687.7|161566.4|161476.4|160565.6|160475.6|11109
1655136000000|2022-06-13 16:00:00|160777.6|160687.6|161148.1|161058.1|161186.1|161096.1|160391.9|160301.9|10262
1655139600000|2022-06-13 17:00:00|161145.2|161055.2|160596.5|160506.5|161339.2|161249.2|160589.2|160499.2|8096
1655143200000|2022-06-13 18:00:00|160603.1|160513.1|161204.9|161074.9|161214.2|161088.4|160560.2|160470.2|9244
1655146800000|2022-06-13 19:00:00|161203.2|161073.2|161507.1|161377.1|161633.9|161503.9|160870.5|160645.5|11502
1655150400000|2022-06-13 20:00:00|161504.3|161374.3|161406.4|161064.4|161578.8|161448.8|161256.7|161032.7|6716
1655154000000|2022-06-13 21:00:00|161411.7|161069.7|161408.7|161066.7|161563|161221|161306.8|160964.8|1834
1655157600000|2022-06-13 22:00:00|161430.5|161088.5|161494.6|161152.6|161821.5|161479.5|161207.7|160865.7|3858
1655161200000|2022-06-13 23:00:00|161464.1|161122.1|161540.1|161329.8|161662.5|161447.8|161383.9|161078.4|6379
1655164800000|2022-06-14 00:00:00|161562.2|161339.4|160532.5|160402.5|161728.1|161526.3|160494.2|160352|10998
1655168400000|2022-06-14 01:00:00|160535.9|160405.9|160855.9|160725.9|160886|160753.8|160441.2|160256|10504
1655172000000|2022-06-14 02:00:00|160853|160723|160550.5|160420.5|160934.3|160794|160464.3|160308.3|10006
1655175600000|2022-06-14 03:00:00|160552|160422|160421.6|160291.6|160852.2|160679.1|160383.4|160243|9997
1655179200000|2022-06-14 04:00:00|160417.7|160287.7|160548|160418|160652.6|160522.6|160184.7|160023.9|9205
1655182800000|2022-06-14 05:00:00|160544.1|160414.1|159983.5|159853.5|160598.1|160468.1|159788.7|159658.7|8132
1655186400000|2022-06-14 06:00:00|159981.4|159851.4|159949|159859|160834.7|160704.7|159840.3|159710.3|11435
1655190000000|2022-06-14 07:00:00|159955.2|159865.2|160477.4|160387.4|160479.2|160389.2|159952.1|159862.1|11131
1655193600000|2022-06-14 08:00:00|160477.9|160387.9|161093.3|161003.3|161112.8|161022.8|160475.1|160385.1|10567
1655197200000|2022-06-14 09:00:00|161090.9|161000.9|160951|160861|161320.1|161230.1|160711.2|160621.2|10625
1655200800000|2022-06-14 10:00:00|160946.5|160856.5|160836.2|160746.2|161418.1|161328.1|160669.3|160579.3|10660
1655204400000|2022-06-14 11:00:00|160835.4|160745.4|160796.6|160706.6|161014.4|160924.4|160635.3|160545.3|11141
1655208000000|2022-06-14 12:00:00|160805.4|160715.4|160257.3|160167.3|160885.5|160795.5|159888.4|159798.4|11629
1655211600000|2022-06-14 13:00:00|160250.9|160160.9|160576.5|160486.5|160738.2|160648.2|159974.2|159867|12498
1655215200000|2022-06-14 14:00:00|160582.1|160492.1|160818.5|160728.5|161100.2|161010.2|160485.4|160395.4|12868
1655218800000|2022-06-14 15:00:00|160822|160732|160574.1|160484.1|161101.2|160999.7|160402.9|160307.1|11575
1655222400000|2022-06-14 16:00:00|160577.4|160487.4|160654.5|160564.5|160874.8|160784.8|160576.6|160486.6|10548
1655226000000|2022-06-14 17:00:00|160624.5|160534.5|160342.2|160212.2|160676.7|160586.7|160169.8|160079.8|9961
1655229600000|2022-06-14 18:00:00|160339.6|160209.6|160718|160628|160727.9|160637.9|160236.7|160134.7|9637
1655233200000|2022-06-14 19:00:00|160719.2|160629.2|160710.7|160580.7|161181.1|161079.2|160481.3|160355.4|8957
1655236800000|2022-06-14 20:00:00|160706.5|160576.5|160581|160239|160808|160643.1|160246.7|160058|5824
1655240400000|2022-06-14 21:00:00|160626.8|160284.8|160662|160320|160849|160507|160510.9|160168.9|1666
1655244000000|2022-06-14 22:00:00|160588.5|160246.5|160642.3|160300.3|160842.7|160500.7|160484.9|160142.9|2123
1655247600000|2022-06-14 23:00:00|160672.9|160330.9|160539.4|160197.4|160873.4|160531.4|160428.3|160113.8|2952
1655251200000|2022-06-15 00:00:00|160534.1|160192.1|160291|160076.7|160875.3|160533.3|160195.4|159959.8|4897
1655254800000|2022-06-15 01:00:00|160307.2|160094.9|160167.5|160037.5|160628.4|160286.4|159943.9|159685.7|6125
1655258400000|2022-06-15 02:00:00|160169.2|160039.2|159696.2|159566.2|160204.7|160043|159541.7|159400|8888
1655262000000|2022-06-15 03:00:00|159689.6|159559.6|159853.7|159723.7|159971.9|159836.5|159613.5|159491.7|7979
1655265600000|2022-06-15 04:00:00|159852.9|159722.9|160107.3|159977.3|160161|160004.1|159847.3|159668|7812
1655269200000|2022-06-15 05:00:00|160113.7|159983.7|159960.7|159830.7|160286.1|160156.1|159610.2|159438.8|10173
1655272800000|2022-06-15 06:00:00|159938|159808|159472|159382|159963.9|159833.9|159395.5|159226.1|12335
1655276400000|2022-06-15 07:00:00|159466.5|159376.5|159856.6|159766.6|160320.6|160230.6|159381.4|159291.4|12435
1655280000000|2022-06-15 08:00:00|159863.2|159773.2|159715.1|159625.1|160224.5|160116.4|159710.4|159620.4|10573
1655283600000|2022-06-15 09:00:00|159714.8|159624.8|159975.1|159885.1|160024.9|159934.9|159706.3|159616.3|10262
1655287200000|2022-06-15 10:00:00|159972.8|159882.8|160393.3|160303.3|160649.2|160559.2|159963.8|159873.8|10207
1655290800000|2022-06-15 11:00:00|160384.6|160294.6|159964.8|159874.8|160479.2|160389.2|159748.8|159658.8|10633
1655294400000|2022-06-15 12:00:00|159959.6|159869.6|160322.7|160232.7|160462.6|160330.8|159940.3|159850.3|12227
1655298000000|2022-06-15 13:00:00|160322.3|160232.3|160766.5|160676.5|160841.6|160751.6|160133.7|160043.7|11974
1655301600000|2022-06-15 14:00:00|160763.1|160673.1|160579.7|160489.7|160971.5|160881.5|160506.8|160416.8|11772
1655305200000|2022-06-15 15:00:00|160583.2|160493.2|160329.1|160239.1|160667.4|160577.4|160266.1|160176.1|9810
1655308800000|2022-06-15 16:00:00|160328.7|160238.7|159960.8|159870.8|160345.7|160255.7|159719|159629|8075
1655312400000|2022-06-15 17:00:00|159961.5|159871.5|160093.5|159751.5|160176.6|160078.1|159489.7|159303.1|7682
1655316000000|2022-06-15 18:00:00|159806.7|159464.7|158725.7|158595.7|160841.4|160594.7|158225.2|158134.9|13058
1655319600000|2022-06-15 19:00:00|158722.4|158592.4|158236.1|158106.1|158976.6|158809.1|157239.6|157091.1|11621
1655323200000|2022-06-15 20:00:00|158239.7|158109.7|157883.8|157576.2|158271.5|158141.5|157663.7|157500.2|6799
1655326800000|2022-06-15 21:00:00|157886.9|157561.1|158161.5|157819.5|158305.8|157963.8|157863.3|157547.9|2280
1655330400000|2022-06-15 22:00:00|158218.6|157876.6|158194|157852|158309.5|157967.5|157901.7|157559.7|1754
1655334000000|2022-06-15 23:00:00|158187.6|157845.6|157732.3|157512.4|158230|157888|157630.1|157416.1|4240
1655337600000|2022-06-16 00:00:00|157731|157514.6|157811|157681|157831.7|157698.1|157631.3|157485.5|10401
1655341200000|2022-06-16 01:00:00|157809.3|157679.3|158699.3|158569.3|158752.3|158616.6|157611.2|157481.2|11159
1655344800000|2022-06-16 02:00:00|158698.8|158568.8|158028.3|157898.3|158769.2|158623.4|158013.2|157800.3|8482
1655348400000|2022-06-16 03:00:00|158029.1|157899.1|158240.7|158110.7|158438.6|158258.5|157992.5|157795.1|8068
1655352000000|2022-06-16 04:00:00|158241.9|158111.9|158398.8|158268.8|158443.5|158276.5|158141.6|157981.1|8779
1655355600000|2022-06-16 05:00:00|158400.7|158270.7|158697.2|158567.2|158822.1|158709|158387.6|158257.6|10060
1655359200000|2022-06-16 06:00:00|158694.5|158564.5|159078.5|158948.5|159188.4|159079.7|158340.3|158210.3|11159
1655362800000|2022-06-16 07:00:00|159093.1|158963.1|158914|158824|159882.2|159770.1|158906.4|158816.4|12439
1655366400000|2022-06-16 08:00:00|158909.9|158819.9|159038.8|158948.8|159657|159540.3|158902.7|158807.3|11812
1655370000000|2022-06-16 09:00:00|159038|158948|159537.8|159447.8|159826|159736|159025.2|158921|11924
1655373600000|2022-06-16 10:00:00|159547.5|159457.5|159824.9|159694.9|160216.2|160126.2|159529.6|159426.8|10653
1655377200000|2022-06-16 11:00:00|159827.2|159697.2|160135.8|160045.8|160183.1|160077.6|159572.3|159442.7|12605
1655380800000|2022-06-16 12:00:00|160128.6|160038.6|159857.4|159767.4|160156.8|160045.5|159439.8|159349.8|11705
1655384400000|2022-06-16 13:00:00|159859.8|159769.8|160733.1|160643.1|160846.4|160739.8|159667|159569.5|13170
1655388000000|2022-06-16 14:00:00|160730|160640|160843.9|160753.9|161057.3|160967.3|160433|160343|12861
1655391600000|2022-06-16 15:00:00|160841.9|160751.9|160295.7|160205.7|161082.3|160992.3|160262.7|160132.7|11907
1655395200000|2022-06-16 16:00:00|160294.3|160204.3|159612.2|159482.2|160598.8|160490.2|159271.6|159141.6|12376
1655398800000|2022-06-16 17:00:00|159605.8|159475.8|159183.8|159053.8|159672.5|159485.6|158888|158758|11757
1655402400000|2022-06-16 18:00:00|159183.2|159053.2|159992|159862|160289.7|160177|159183.2|159053.2|11390
1655406000000|2022-06-16 19:00:00|159983.5|159853.5|160061.8|159931.8|160292|160138.6|159668.8|159482.9|10946
1655409600000|2022-06-16 20:00:00|160066.8|159936.8|160183.4|159968.6|160258|160065.2|160024.3|159890.1|6972
1655413200000|2022-06-16 21:00:00|160171.1|159969.6|160348.6|160006.6|160357.1|160015.1|160124.1|159813.2|1822
1655416800000|2022-06-16 22:00:00|160352.7|160010.7|160324.3|159982.3|160385.8|160043.8|160206.8|159864.8|188
1655420400000|2022-06-16 23:00:00|160288.7|159946.7|160278.6|159936.6|160328.7|159986.7|160218.2|159901.6|2435
1655424000000|2022-06-17 00:00:00|160288.8|159946.8|160428.4|160215.5|160542.1|160404.1|160167.8|159903.6|9273
1655427600000|2022-06-17 01:00:00|160429|160216.6|160069.3|159939.3|160500.5|160331.3|160049.1|159906.8|10503
1655431200000|2022-06-17 02:00:00|160069.2|159939.2|160278.9|160148.9|160379|160238|159973.2|159817|8907
1655434800000|2022-06-17 03:00:00|160280.1|160150.1|160314.1|160184.1|160382.7|160231.3|159993.8|159858.9|9330
1655438400000|2022-06-17 04:00:00|160314.4|160184.4|159835.9|159705.9|160358.1|160190.9|159811.6|159619.8|8749
1655442000000|2022-06-17 05:00:00|159833.6|159703.6|160182.5|160052.5|160228.8|160054.4|159621.1|159461.9|8737
1655445600000|2022-06-17 06:00:00|160181.7|160051.7|160417.9|160287.9|160619.8|160489.8|159709.9|159600.8|10932
1655449200000|2022-06-17 07:00:00|160418.1|160288.1|159205.9|159115.9|160441.8|160322.8|159192.8|159095.4|11968
1655452800000|2022-06-17 08:00:00|159233.6|159103.6|158967.2|158877.2|159412.9|159321.1|158738.8|158633.5|11613
1655456400000|2022-06-17 09:00:00|158968.1|158878.1|159021.8|158931.8|159218.7|159128.7|158608.8|158518.8|10902
1655460000000|2022-06-17 10:00:00|159021.5|158931.5|159080|158990|159288.8|159198.8|158813.8|158711.5|10906
1655463600000|2022-06-17 11:00:00|159079.8|158989.8|159346.8|159256.8|159448.8|159337.2|158977.2|158887.2|10732
1655467200000|2022-06-17 12:00:00|159345.1|159255.1|159384.6|159294.6|159582.7|159492.7|158970|158879.7|11877
1655470800000|2022-06-17 13:00:00|159390.1|159300.1|159616.1|159526.1|159890.2|159800.2|159364.8|159274.8|12576
1655474400000|2022-06-17 14:00:00|159615.4|159525.4|159948|159858|160103|160013|159513.4|159423.4|13150
1655478000000|2022-06-17 15:00:00|159948.3|159858.3|160388.5|160298.5|160412.6|160322.6|159638.1|159532.1|12673
1655481600000|2022-06-17 16:00:00|160391.9|160301.9|160291.8|160201.8|160535.1|160430.7|160031|159920.1|8826
1655485200000|2022-06-17 17:00:00|160292.6|160202.6|160088.2|159998.2|160301.6|160211.6|159977.3|159887.3|9236
1655488800000|2022-06-17 18:00:00|160090.7|160000.7|160216.1|160126.1|160278.2|160177.7|159780.3|159658.6|9055
1655492400000|2022-06-17 19:00:00|160257|160167|160532|160402|160533|160416.8|160096.5|160000|8372
1655496000000|2022-06-17 20:00:00|160534.6|160404.6|160379.5|160249.5|160605.8|160445.9|160295.6|159972.3|5291
1655668800000|2022-06-19 20:00:00|160179.1|159782.1|160174.2|159777.2|160553.7|160156.7|160173.9|159776.9|80
1655672400000|2022-06-19 21:00:00|160055.2|159658.2|160216.9|159874.9|160363.5|160021.5|160027.7|159658.2|1411
1655676000000|2022-06-19 22:00:00|160214.9|159872.9|160262.3|159920.3|160422.8|160080.8|160143|159801|1980
1655679600000|2022-06-19 23:00:00|160284.8|159942.8|160404.5|160062.5|160456.9|160126.2|160156.9|159814.9|4327
1655683200000|2022-06-20 00:00:00|160404.6|160062.6|160404.3|160151.5|160541.8|160316.2|160318|160049.2|10663
1655686800000|2022-06-20 01:00:00|160405.2|160151.9|160895|160765|160974.2|160816|160270.3|160080|10261
1655690400000|2022-06-20 02:00:00|160890.2|160760.2|160444|160221.5|160990.6|160859.8|160374.2|160195.5|10166
1655694000000|2022-06-20 03:00:00|160447.2|160214.6|159901.2|159695|160458.5|160247.6|159855.6|159650.6|10607
1655697600000|2022-06-20 04:00:00|159909.1|159688.7|160072.6|159854.5|160084.7|159919.5|159762.7|159567|8624
1655701200000|2022-06-20 05:00:00|160079|159859.2|159832|159702|160158.2|160010.9|159800.6|159670.6|7193
1655704800000|2022-06-20 06:00:00|159832.6|159702.6|159903.1|159813.1|159908.7|159818.7|159525.4|159411.6|9391
1655708400000|2022-06-20 07:00:00|159911.8|159821.8|160538.7|160448.7|160572|160482|159655.6|159559.7|11201
1655712000000|2022-06-20 08:00:00|160540.6|160450.6|160307.7|160217.7|160771.7|160681.7|160249|160159|9048
1655715600000|2022-06-20 09:00:00|160307.1|160217.1|160167.6|160077.6|160316|160226|160091.1|160001.1|8348
1655719200000|2022-06-20 10:00:00|160167.8|160077.8|160118.7|160028.7|160362.5|160272.5|159792.3|159701.7|8179
1655722800000|2022-06-20 11:00:00|160119.5|160029.5|160328.5|160238.5|160384.7|160294.7|160041.7|159951.7|8081
1655726400000|2022-06-20 12:00:00|160327.5|160237.5|160136|160046|160380.8|160290.8|159995.1|159905.1|7865
1655730000000|2022-06-20 13:00:00|160138.3|160048.3|160627.3|160537.3|160823.1|160732.6|160136.7|160046.7|9439
1655733600000|2022-06-20 14:00:00|160625.6|160535.6|160378.1|160288.1|160673.5|160583.5|160275.7|160185.7|9769
1655737200000|2022-06-20 15:00:00|160382.3|160292.3|160326.2|160236.2|160502|160410.8|160221.8|160131.8|8248
1655740800000|2022-06-20 16:00:00|160325.4|160235.4|160509.1|160379.1|160578.9|160482.4|160284.8|160178.7|7903
1655744400000|2022-06-20 17:00:00|160509.4|160379.4|160459.4|160329.4|160561.3|160446.9|160396.6|160259|5073
1655748000000|2022-06-20 18:00:00|160458.6|160328.6|160549.6|160419.6|160577.6|160474.5|160437|160287.2|4081
1655751600000|2022-06-20 19:00:00|160548.7|160418.7|160480.5|160350.5|160576.9|160476|160480.5|160312.8|2617
1655755200000|2022-06-20 20:00:00|160518.8|160388.8|160526.1|160184.1|160609|160481|160415|160168.1|4406
1655758800000|2022-06-20 21:00:00|160524.9|160182.9|160503.7|160161.7|160582.6|160264|160332|160069|1592
1655762400000|2022-06-20 22:00:00|160486.7|160144.7|160483.7|160141.7|160736.8|160394.8|160400.8|160058.8|2516
1655766000000|2022-06-20 23:00:00|160487|160145|160467.8|160195.7|160624.6|160433.9|160305.5|160075.7|4252
1655769600000|2022-06-21 00:00:00|160472.4|160199.7|160333.7|160203.7|160584.4|160408.8|160285.9|160143|8749
1655773200000|2022-06-21 01:00:00|160333.6|160203.6|160106.9|159976.9|160482.2|160339.4|160070.6|159940.6|10552
1655776800000|2022-06-21 02:00:00|160105.3|159975.3|160170.9|160040.9|160244.2|160093.5|159956.8|159846.4|9701
1655780400000|2022-06-21 03:00:00|160172.1|160042.1|159873|159783|160254.5|160072.8|159861.1|159755.8|8549
1655784000000|2022-06-21 04:00:00|159873.9|159783.9|160046.5|159916.5|160078.1|159943.2|159867.8|159743.4|7268
1655787600000|2022-06-21 05:00:00|160046.1|159916.1|160548.5|160418.5|160595.3|160503.2|159959.5|159829.5|8275
1655791200000|2022-06-21 06:00:00|160529.4|160439.4|160089.8|159999.8|160657.9|160567.9|160059.1|159969.1|8440
1655794800000|2022-06-21 07:00:00|160090.3|160000.3|159632.5|159542.5|160130.1|160040.1|159583.9|159493.9|10393
1655798400000|2022-06-21 08:00:00|159636.9|159546.9|159284.3|159194.3|159706.7|159616.7|158959.4|158869.4|10118
1655802000000|2022-06-21 09:00:00|159282.6|159192.6|159365.6|159275.6|159570.5|159480.5|159168.7|159078.7|9002
1655805600000|2022-06-21 10:00:00|159364.3|159274.3|159259|159169|159535.9|159445.9|158998.4|158908.4|8512
1655809200000|2022-06-21 11:00:00|159260.4|159170.4|159270.6|159180.6|159537.6|159447.6|159137.5|159047.5|9499
1655812800000|2022-06-21 12:00:00|159268.3|159178.3|159422.9|159332.9|159517|159427|159055|158965|10490
1655816400000|2022-06-21 13:00:00|159458.2|159368.2|158489.7|158399.7|159474.9|159384.9|158447.1|158357.1|11709
1655820000000|2022-06-21 14:00:00|158489|158399|158415.3|158325.3|158631.7|158541.7|158301.8|158211.8|11959
1655823600000|2022-06-21 15:00:00|158411.6|158321.6|158761.3|158671.3|158900.4|158810.4|158368.6|158278.6|10428
1655827200000|2022-06-21 16:00:00|158757.4|158667.4|159128.1|159038.1|159329.1|159239.1|158741.1|158651.1|9437
1655830800000|2022-06-21 17:00:00|159124.7|159034.7|159272.9|159182.9|159390.3|159300.3|159051|158961|8171
1655834400000|2022-06-21 18:00:00|159271.4|159181.4|159201.1|159111.1|159349.3|159254.3|159073.6|158983.6|8553
1655838000000|2022-06-21 19:00:00|159162.3|159072.3|159202.5|159072.5|159230|159120.2|159029.6|158939.6|7256
1655841600000|2022-06-21 20:00:00|159183|159093|159355.3|159013.3|159380.2|159143.3|159105.4|158917.5|3847
1655845200000|2022-06-21 21:00:00|159354.4|159012.4|159356.4|159014.4|159506.8|159164.8|159140.5|158945.3|1673
1655848800000|2022-06-21 22:00:00|159364.1|159022.1|159358.5|159016.5|159562.6|159220.6|159197.1|158858.6|1834
1655852400000|2022-06-21 23:00:00|159345|159003|159382.2|159118.1|159443.8|159218|159259|158960|3152
1655856000000|2022-06-22 00:00:00|159402.6|159093.5|159652.7|159448.6|159687.9|159500.8|159351.9|159075.3|6894
1655859600000|2022-06-22 01:00:00|159661.4|159435.9|159790.2|159660.2|159873.1|159743.1|159447.7|159145.7|9231
1655863200000|2022-06-22 02:00:00|159790.9|159660.9|160030.4|159900.4|160043.7|159929.4|159743|159577.6|10352
1655866800000|2022-06-22 03:00:00|160030.2|159900.2|160003.1|159913.1|160054|159926.7|159970.1|159836.4|6768
1655870400000|2022-06-22 04:00:00|160002.6|159912.6|159901.6|159771.6|160057.7|159928.1|159797.6|159630|8538
1655874000000|2022-06-22 05:00:00|159900.1|159770.1|160026.5|159869|160090.7|159962.6|159881.5|159751.5|10084
1655877600000|2022-06-22 06:00:00|160026|159867|159735.4|159645.4|160191.1|160083|159686.6|159569.5|10917
1655881200000|2022-06-22 07:00:00|159737.1|159647.1|160363.1|160074.2|160656.7|160566.7|159608.5|159518.5|12073
1655884800000|2022-06-22 08:00:00|160365.9|160089.3|160148.5|160058.5|160506.8|160416.8|159932.4|159842.4|10887
1655888400000|2022-06-22 09:00:00|160148.7|160058.7|160106.2|160016.2|160208|160118|159902.3|159812.3|9762
1655892000000|2022-06-22 10:00:00|160102.1|160012.1|160174|160084|160198.1|160108.1|159909.7|159819.7|9148
1655895600000|2022-06-22 11:00:00|160172|160082|159719.2|159629.2|160262.4|160172.4|159634.1|159533|9787
1655899200000|2022-06-22 12:00:00|159714.8|159624.8|159573.7|159483.7|159916.2|159826.2|159549|159459|11191
1655902800000|2022-06-22 13:00:00|159583.4|159493.4|159093.2|159003.2|160084.8|159994.8|158814.8|158724.8|12455
1655906400000|2022-06-22 14:00:00|159090.4|159000.4|158805.4|158715.4|159164.9|159074.9|158587.8|158497.8|12059
1655910000000|2022-06-22 15:00:00|158805.6|158715.6|159023.9|158933.9|159039.9|158949.9|158805|158715|10839
1655913600000|2022-06-22 16:00:00|159024.4|158934.4|159151.1|159061.1|159256.7|159166.7|158933.4|158843.4|8703
1655917200000|2022-06-22 17:00:00|159154.1|159064.1|159071.6|158981.6|159213.4|159123.4|159038.2|158948.2|6381
1655920800000|2022-06-22 18:00:00|159071.3|158981.3|159168.5|159078.5|159219|159129|158962.4|158861.8|8039
1655924400000|2022-06-22 19:00:00|159166.7|159076.7|159100.2|159010.2|159227.8|159116.1|158980.2|158890.2|7622
1655928000000|2022-06-22 20:00:00|159098.3|159008.3|159251.6|158999|159279.9|159084.1|159044|158930.9|4054
1655931600000|2022-06-22 21:00:00|159252.6|158993.8|159379.9|159037.9|159487.7|159145.7|159174|158848.3|1425
1655935200000|2022-06-22 22:00:00|159343.8|159001.8|159219.1|159012.2|159469.7|159136|159175.5|158911|2061
1655938800000|2022-06-22 23:00:00|159235.9|159025.7|159591.9|159306.4|159827.8|159485.8|159183.2|158973|3235
1655942400000|2022-06-23 00:00:00|159600.1|159302.8|159278.5|159148.5|159623|159419|159245.3|159096.3|8490
1655946000000|2022-06-23 01:00:00|159278.7|159148.7|159892|159762|159897.5|159767.5|159230.9|159080.2|9811
1655949600000|2022-06-23 02:00:00|159892.2|159762.2|159494.9|159364.9|159918.6|159775.4|159465.4|159335.4|6429
1655953200000|2022-06-23 03:00:00|159508.3|159378.3|159501.8|159371.8|159572|159415.6|159461.4|159305.8|9805
1655956800000|2022-06-23 04:00:00|159502.8|159372.8|159463.5|159333.5|159613|159415.1|159204.9|159074.9|8582
1655960400000|2022-06-23 05:00:00|159462.1|159332.1|159192.3|159062.3|159543.9|159443|159172.3|159042.3|7185
1655964000000|2022-06-23 06:00:00|159193.5|159063.5|159305.5|159215.5|159553|159455.9|159193.5|159063.5|9308
1655967600000|2022-06-23 07:00:00|159307.2|159217.2|159975.5|159885.5|160120.2|160030.2|159252.7|159162.7|11050
1655971200000|2022-06-23 08:00:00|159983.4|159893.4|160334.1|160244.1|160555.6|160465.6|159721.4|159631.4|10444
1655974800000|2022-06-23 09:00:00|160337.5|160247.5|160090.5|160000.5|160356.8|160266.1|159960.8|159870.8|9226
1655978400000|2022-06-23 10:00:00|160086|159996|159984.7|159894.7|160211.7|160121.7|159709.7|159619.7|9067
1655982000000|2022-06-23 11:00:00|159981.5|159891.5|160096.3|160006.3|160105|160015|159778.3|159688.3|9548
1655985600000|2022-06-23 12:00:00|160101.1|160011.1|160101|160011|160381.1|160291.1|160019.4|159929.4|10474
1655989200000|2022-06-23 13:00:00|160097.8|160007.8|159730.4|159640.4|160249.2|160159.2|159701.1|159564|9636
1655992800000|2022-06-23 14:00:00|159731.5|159641.5|159445.4|159355.4|159846.7|159756.7|159352.4|159262.4|10783
1655996400000|2022-06-23 15:00:00|159443.2|159353.2|159713|159623|159908.9|159818.9|159431.1|159341.1|10699
1656000000000|2022-06-23 16:00:00|159712.8|159622.8|160046.4|159916.4|160111.3|160021.3|159706.3|159616.3|8089
1656003600000|2022-06-23 17:00:00|160019.8|159929.8|160101.3|160011.3|160170.2|160080.2|159877.2|159787.2|10333
1656007200000|2022-06-23 18:00:00|160102|160012|159907|159817|160211.9|160121.9|159876|159786|9340
1656010800000|2022-06-23 19:00:00|159907.9|159817.9|159661.3|159571.3|159944|159854|159492.4|159385.3|6444
1656014400000|2022-06-23 20:00:00|159663.4|159573.4|159792.2|159450.2|159914.1|159697.9|159657.1|159404.8|4320
1656018000000|2022-06-23 21:00:00|159812.8|159470.8|159919.5|159577.5|159986.8|159668.7|159717|159375|1356
1656021600000|2022-06-23 22:00:00|159772.6|159430.6|160033|159691|160069.8|159727.8|159619.8|159277.8|2382
1656025200000|2022-06-23 23:00:00|160037.6|159695.6|159755.1|159625.1|160077.5|159735.5|159709.5|159518|5481
1656028800000|2022-06-24 00:00:00|159751.6|159621.6|159757.4|159627.4|159916.3|159786.3|159698|159587.9|10334
1656032400000|2022-06-24 01:00:00|159755.6|159625.6|159488.5|159358.5|159780.8|159650.8|159384.3|159282.1|9302
1656036000000|2022-06-24 02:00:00|159489.3|159359.3|159159.7|159029.7|159689.2|159559.2|159063.7|158953|7464
1656039600000|2022-06-24 03:00:00|159158.8|159028.8|159341|159211|159611|159437.5|159136.1|158985|6910
1656043200000|2022-06-24 04:00:00|159341.7|159211.7|159206.3|159076.3|159388.1|159226.1|159154.2|158998.5|8793
1656046800000|2022-06-24 05:00:00|159203.5|159073.5|159224|159094|159444.8|159314.8|159159.3|159035.4|7938
1656050400000|2022-06-24 06:00:00|159220|159090|159244.4|159154.4|159603.1|159513.1|159182.1|159074.7|8759
1656054000000|2022-06-24 07:00:00|159241.8|159151.8|159376.5|159286.5|159684.2|159594.2|159217.9|159127.9|9850
1656057600000|2022-06-24 08:00:00|159378.7|159288.7|159139.2|159049.2|159521.6|159431.6|159084.7|158994.7|8160
1656061200000|2022-06-24 09:00:00|159137.1|159047.1|159563.5|159473.5|159619.6|159529.6|159120.8|159030.8|8052
1656064800000|2022-06-24 10:00:00|159563.3|159473.3|159255.1|159165.1|159697.4|159607.4|159188.4|159098.4|8165
1656068400000|2022-06-24 11:00:00|159255.2|159165.2|159286.5|159196.5|159373.2|159283.2|158977.2|158887.2|7405
1656072000000|2022-06-24 12:00:00|159285.7|159195.7|158892.7|158802.7|159318.5|159228.5|158657|158567|10208
1656075600000|2022-06-24 13:00:00|158894.1|158804.1|158829.6|158699.6|159019|158929|158627.8|158537.8|10321
1656079200000|2022-06-24 14:00:00|158813.2|158683.2|158273.8|158183.8|158813.2|158683.2|157614.3|157524.3|13292
1656082800000|2022-06-24 15:00:00|158278.9|158188.9|158345.2|158255.2|158353.2|158263.2|157870.6|157780.6|10106
1656086400000|2022-06-24 16:00:00|158344.5|158254.5|157927.9|157837.9|158435.6|158345.6|157876.2|157786.2|6994
1656090000000|2022-06-24 17:00:00|157927.7|157837.7|158296.2|158166.2|158358.9|158240.7|157922.8|157832.8|5227
1656093600000|2022-06-24 18:00:00|158297.1|158167.1|158301.1|158211.1|158367.5|158265.8|157967.6|157877.6|4800
1656097200000|2022-06-24 19:00:00|158302|158212|157966.4|157836.4|158376.8|158286.8|157923.7|157828.8|4494
1656100800000|2022-06-24 20:00:00|157973.3|157843.3|158253.8|157911.8|158285.6|158089.3|157948.5|157825.9|3651
1656273600000|2022-06-26 20:00:00|158249.7|157852.7|158251.7|157849.7|158251.7|157852.7|158249.2|157849.7|3
1656277200000|2022-06-26 21:00:00|158237.3|157835.3|158147.3|157805.3|158342.8|157940.8|158046.1|157644.1|1148
1656280800000|2022-06-26 22:00:00|158141.1|157799.1|158165.8|157823.8|158247.8|157905.8|158078.4|157736.4|1597
1656284400000|2022-06-26 23:00:00|158165.3|157823.3|158124.8|157923|158250.2|157977.1|157973.4|157776.1|2864
1656288000000|2022-06-27 00:00:00|158126.3|157920|158438.1|158308.1|158550|158391.5|158054.7|157875.3|4628
1656291600000|2022-06-27 01:00:00|158436.4|158306.4|158343.6|158213.6|158523|158359.5|158255.4|157974.7|4144
1656295200000|2022-06-27 02:00:00|158343.7|158213.7|158250|158096.7|158513|158348.8|157965.5|157705.4|3433
1656298800000|2022-06-27 03:00:00|158236|158106|158278.8|158066.2|158387.8|158144.8|158163|157975.6|2828
1656302400000|2022-06-27 04:00:00|158277.7|158061.4|158088.2|157958.2|158340.8|158148.1|158028.6|157819.4|3015
1656306000000|2022-06-27 05:00:00|158087|157957|158272.7|158142.7|158379.8|158216.5|158068.5|157900.9|2910
1656309600000|2022-06-27 06:00:00|158273.2|158143.2|158162.7|158072.7|158616.5|158497.6|158087.9|157974.6|7421
1656313200000|2022-06-27 07:00:00|158147.8|158057.8|157851.1|157761.1|158198.3|158108.3|157710.2|157620.2|10311
1656316800000|2022-06-27 08:00:00|157852.1|157762.1|158723.4|158633.4|158803.4|158713.4|157752.5|157662.5|9821
1656320400000|2022-06-27 09:00:00|158723.7|158633.7|159105.9|159015.9|159314.9|159224.9|158694.6|158604.6|9054
1656324000000|2022-06-27 10:00:00|159106|159016|158909|158819|159109.1|159019.1|158698.7|158608.7|9157
1656327600000|2022-06-27 11:00:00|158909.5|158819.5|159123.6|159033.6|159211.2|159121.2|158909.3|158819.3|9324
1656331200000|2022-06-27 12:00:00|159118.5|159028.5|159035.7|158945.7|159170.2|159080.2|158869.5|158779.5|10395
1656334800000|2022-06-27 13:00:00|159033.6|158943.6|158710.7|158620.7|159043.7|158953.7|158570.1|158480.1|10385
1656338400000|2022-06-27 14:00:00|158715|158625|158450.5|158360.5|158915.1|158825.1|158383|158293|12051
1656342000000|2022-06-27 15:00:00|158457.8|158367.8|158446.5|158356.5|158519.8|158429.8|158133.2|158043.2|9291
1656345600000|2022-06-27 16:00:00|158452|158362|158422.1|158332.1|158496.3|158406.3|158147.1|158057.1|8151
1656349200000|2022-06-27 17:00:00|158421|158331|158516.7|158426.7|158701.9|158611.9|158418.8|158328.8|5686
1656352800000|2022-06-27 18:00:00|158516.5|158426.5|158565.2|158475.2|158613.4|158514.2|158453.4|158347.5|4518
1656356400000|2022-06-27 19:00:00|158567.9|158477.9|158736.2|158606.2|158747.8|158657.8|158483|158373.4|5802
1656360000000|2022-06-27 20:00:00|158733.4|158603.4|158770|158488.9|158794.6|158644|158567.9|158434.9|3320
1656363600000|2022-06-27 21:00:00|158776.4|158481.3|158730.7|158388.7|158809.8|158577.9|158691.8|158371.8|1400
1656367200000|2022-06-27 22:00:00|158738.7|158396.7|158740.1|158398.1|158798|158456|158571.8|158229.8|1397
1656370800000|2022-06-27 23:00:00|158750.8|158408.8|158744.2|158506.4|158813|158577.8|158667.3|158402.2|1850
1656374400000|2022-06-28 00:00:00|158757.5|158489|158687.3|158499.2|158757.5|158569.7|158598.6|158430.7|9085
1656378000000|2022-06-28 01:00:00|158681.9|158499|158763.3|158673.3|158805.1|158712.3|158500|158370|10898
1656381600000|2022-06-28 02:00:00|158755.4|158665.4|158769.7|158639.7|158952.4|158843.8|158689.4|158544.9|9637
1656385200000|2022-06-28 03:00:00|158769.6|158639.6|158440.4|158310.4|158854.3|158724.3|158391|158265|9479
1656388800000|2022-06-28 04:00:00|158443.2|158313.2|158522|158392|158599.5|158469.5|158398.6|158284.4|9032
1656392400000|2022-06-28 05:00:00|158521|158391|158346.3|158216.3|158523|158393|158278.6|158170.4|8399
1656396000000|2022-06-28 06:00:00|158352.5|158222.5|158570.6|158480.6|158619.7|158529.7|158156.4|158026.4|11126
1656399600000|2022-06-28 07:00:00|158574.4|158484.4|158790.4|158700.4|158842.1|158752.1|158250.9|158160.9|9938
1656403200000|2022-06-28 08:00:00|158790.9|158700.9|158800.1|158710.1|159103.5|159013.5|158745.6|158655.6|9205
1656406800000|2022-06-28 09:00:00|158804.7|158714.7|159016.2|158926.2|159116.6|159026.6|158693.8|158603.8|8353
1656410400000|2022-06-28 10:00:00|159016.8|158926.8|159483.1|159393.1|159615|159525|158944.5|158854.5|8182
1656414000000|2022-06-28 11:00:00|159485.4|159395.4|159965.8|159875.8|160059|159969|159262.9|159172.9|9787
1656417600000|2022-06-28 12:00:00|159970.3|159880.3|160482.6|160392.6|160539.2|160449.2|159892.9|159802.9|10650
1656421200000|2022-06-28 13:00:00|160486|160396|160515.7|160425.7|160706.6|160616.6|160096.9|160006.9|10933
1656424800000|2022-06-28 14:00:00|160535.1|160405.1|160324.2|160234.2|160810.2|160720.2|160258.9|160168.9|12345
1656428400000|2022-06-28 15:00:00|160323.1|160233.1|160260.1|160170.1|160472.2|160382.2|159915.6|159825.6|9521
1656432000000|2022-06-28 16:00:00|160258.2|160168.2|160641.6|160551.6|160680.4|160590.4|160093|160003|9776
1656435600000|2022-06-28 17:00:00|160641.2|160551.2|160579.6|160489.6|160710.2|160620.2|160501.1|160411.1|9063
1656439200000|2022-06-28 18:00:00|160578.2|160488.2|160966.2|160876.2|161032.9|160942.9|160567.1|160461.4|7890
1656442800000|2022-06-28 19:00:00|160966.7|160876.7|160965|160875|161005.7|160915.7|160662.6|160557.4|7100
1656446400000|2022-06-28 20:00:00|160968.3|160878.3|160950.5|160820.5|161050.6|160904.5|160876.8|160720.3|3370
1656450000000|2022-06-28 21:00:00|160950.9|160820.9|160986.5|160782.8|160988.4|160821.3|160937.9|160780.8|20
1656453600000|2022-06-28 22:00:00|160913.1|160571.1|160883.5|160541.5|161020.1|160694.9|160493|160151|1600
1656457200000|2022-06-28 23:00:00|160877.3|160535.3|160884.5|160677.3|160995.6|160716.3|160828.2|160486.2|2644
1656460800000|2022-06-29 00:00:00|160884.9|160683.8|160993|160806.7|160994.6|160842.9|160813.9|160664.5|5527
1656464400000|2022-06-29 01:00:00|160993.6|160807|160709.9|160579.9|160997.9|160859.8|160601.3|160407.6|6491
1656468000000|2022-06-29 02:00:00|160711.8|160581.8|160787.5|160657.5|160925.4|160728|160670.4|160513.1|9142
1656471600000|2022-06-29 03:00:00|160790.9|160660.9|160772.4|160642.4|161045|160831.7|160747.2|160550|8467
1656475200000|2022-06-29 04:00:00|160808.9|160608.2|160739.4|160609.4|160896.6|160725.8|160347.1|160183.5|8193
1656478800000|2022-06-29 05:00:00|160737.7|160607.7|160584.1|160454.1|160903.9|160732.5|160566.2|160436.2|10395
1656482400000|2022-06-29 06:00:00|160587.3|160457.3|160789.7|160659.7|160935.9|160845.9|160418.1|160288.1|9767
1656486000000|2022-06-29 07:00:00|160786.6|160656.6|161232.9|161142.9|161319.4|161229.4|160609.3|160519.3|10397
1656489600000|2022-06-29 08:00:00|161231.4|161141.4|161379.5|161289.5|161537.2|161447.2|161147.4|161057.4|9872
1656493200000|2022-06-29 09:00:00|161376.5|161286.5|161511.4|161421.4|161537.3|161447.3|161164.9|161074.9|9106
1656496800000|2022-06-29 10:00:00|161516.1|161426.1|161322.3|161232.3|161540|161450|161223.9|161133.9|8775
1656500400000|2022-06-29 11:00:00|161316.2|161226.2|161069.1|160979.1|161320.3|161230.3|160729.8|160639.8|8936
1656504000000|2022-06-29 12:00:00|161068.6|160978.6|161189.6|161099.6|161445.8|161345.5|160829.2|160739.2|10062
1656507600000|2022-06-29 13:00:00|161190.2|161100.2|161786.6|161696.6|161818.1|161728.1|160970.9|160880.9|11833
1656511200000|2022-06-29 14:00:00|161787.6|161697.6|162447.7|162357.7|162575.5|162485.5|161689.6|161599.6|11779
1656514800000|2022-06-29 15:00:00|162449.5|162359.5|162729|162639|163020.5|162930.5|162438.1|162348.1|10983
1656518400000|2022-06-29 16:00:00|162729.6|162639.6|162811.8|162721.8|162848.5|162758.5|162567.1|162477.1|9852
1656522000000|2022-06-29 17:00:00|162822.7|162732.7|162271.9|162181.9|162858.4|162768.4|162240.3|162150.3|6531
1656525600000|2022-06-29 18:00:00|162281.1|162191.1|162419.7|162329.7|162522.1|162432.1|162259.6|162169.6|5956
1656529200000|2022-06-29 19:00:00|162418.8|162328.8|162316.4|162226.4|162501|162411|162203.8|162101.3|6832
1656532800000|2022-06-29 20:00:00|162320.1|162230.1|162491.6|162149.6|162502.8|162236.1|162160.9|162020.5|3798
1656536400000|2022-06-29 21:00:00|162462.3|162120.3|162466|162124|162663.4|162321.4|162365.6|162023.6|1275
1656540000000|2022-06-29 22:00:00|162610.3|162268.3|162557.2|162215.2|162662.9|162320.9|162390|162048|3549
1656543600000|2022-06-29 23:00:00|162574.6|162232.6|162294.5|161994.4|162654.9|162312.9|162251.2|161978.9|3351
1656547200000|2022-06-30 00:00:00|162347.4|162006.8|162435.6|162277.6|162622.4|162395.7|162278.6|161965.2|8493
1656550800000|2022-06-30 01:00:00|162436|162278|162694.6|162564.6|162862.4|162652.5|162410.8|162231.1|9919
1656554400000|2022-06-30 02:00:00|162695.2|162565.2|162636.2|162506.2|162768.3|162592.7|162297.2|162101.7|9855
1656558000000|2022-06-30 03:00:00|162635.3|162505.3|162675.2|162545.2|162735.2|162562.2|162488.4|162346|8871
1656561600000|2022-06-30 04:00:00|162675.3|162545.3|162547.1|162417.1|162730.4|162573.3|162524|162402.1|6963
1656565200000|2022-06-30 05:00:00|162548.4|162418.4|162505.7|162375.7|162814.7|162696.9|162412.5|162282.5|8107
1656568800000|2022-06-30 06:00:00|162507.1|162377.1|162031.2|161901.2|162701.4|162611.4|161986.6|161896.6|10586
1656572400000|2022-06-30 07:00:00|162007.5|161917.5|162400.3|162310.3|162416.9|162326.9|161790.4|161700.4|12324
1656576000000|2022-06-30 08:00:00|162399.6|162309.6|162404.7|162314.7|162596.4|162506.4|162061.2|161946.8|10167
1656579600000|2022-06-30 09:00:00|162405.9|162315.9|162623.8|162533.8|162927.4|162837.4|162392|162302|8622
1656583200000|2022-06-30 10:00:00|162624.1|162534.1|163029.2|162939.2|163069.9|162979.9|162554.9|162464.9|8031
1656586800000|2022-06-30 11:00:00|163032.2|162942.2|163731.9|163641.9|164203.3|164113.3|163014.4|162924.4|10077
1656590400000|2022-06-30 12:00:00|163731.8|163641.8|164302.5|164212.5|164381.5|164291.5|163530.7|163415.4|11333
1656594000000|2022-06-30 13:00:00|164300.2|164210.2|164385.5|164295.5|164795.6|164704.8|164102|164012|11848
1656597600000|2022-06-30 14:00:00|164384|164294|163894.2|163804.2|164392|164302|163582.5|163492.5|11699
1656601200000|2022-06-30 15:00:00|163893.5|163803.5|163177.6|163087.6|164154.3|164064.3|163168.3|163061.1|10933
1656604800000|2022-06-30 16:00:00|163178.7|163088.7|162731.1|162601.1|163479.3|163389.3|162569|162466.3|9721
1656608400000|2022-06-30 17:00:00|162734.2|162604.2|162894.9|162804.9|163029.7|162929.7|162664.9|162563.1|8582
1656612000000|2022-06-30 18:00:00|162895.1|162805.1|162904.6|162814.6|163025.3|162935.3|162820.5|162730.5|8073
1656615600000|2022-06-30 19:00:00|162904.9|162814.9|162775.9|162685.9|163125.3|163035.3|162752|162646.6|7515
1656619200000|2022-06-30 20:00:00|162778.5|162688.5|162914.3|162572.3|163262.9|162920.9|162612.4|162515.9|6353
1656622800000|2022-06-30 21:00:00|162934.2|162592.2|162991.9|162649.9|163149.9|162807.9|162870.1|162528.1|1250
1656626400000|2022-06-30 22:00:00|163005|162663|162995.4|162711.3|163199.5|162857.5|162912.1|162611.1|3804
1656630000000|2022-06-30 23:00:00|163003.5|162734.5|162985.2|162769.3|163346.9|163086.9|162928.6|162618|5840
1656633600000|2022-07-01 00:00:00|162987.4|162770.1|163223.6|162917.7|163240|162972.5|162878.4|162694.9|6780
1656637200000|2022-07-01 01:00:00|163180.8|162925.2|163316.5|162974.5|163458|163116|162967.8|162625.8|4770
1656640800000|2022-07-01 02:00:00|163315.5|162973.5|163566.1|163357.9|163596.7|163413.7|163029.8|162687.8|6766
1656644400000|2022-07-01 03:00:00|163566.7|163358.6|163801.5|163671.5|163861.8|163731.8|163509.4|163335.7|11055
1656648000000|2022-07-01 04:00:00|163806|163676|163661.4|163531.4|164060|163914.2|163576.6|163431.5|8267
1656651600000|2022-07-01 05:00:00|163658.9|163528.9|163660.1|163570.1|164024.2|163853.3|163591.8|163436.3|7667
1656655200000|2022-07-01 06:00:00|163658.9|163568.9|163726.3|163636.3|163957.9|163867.9|163414.8|163239.1|9498
1656658800000|2022-07-01 07:00:00|163725|163635|163903.4|163813.4|164210.7|164120.7|163715.1|163625.1|10650
1656662400000|2022-07-01 08:00:00|163902.8|163812.8|163592.7|163502.7|164226.7|164136.7|163263.2|163173.2|10163
1656666000000|2022-07-01 09:00:00|163596.6|163506.6|163547.3|163457.3|163885.8|163795.8|163315.8|163225.8|10701
1656669600000|2022-07-01 10:00:00|163546.8|163456.8|163710.6|163620.6|163749.7|163659.7|163229.6|163139.6|10293
1656673200000|2022-07-01 11:00:00|163712.5|163622.5|164369.5|164279.5|164413|164323|163551.4|163461.4|9906
1656676800000|2022-07-01 12:00:00|164370.8|164280.8|164694.9|164604.9|164735.4|164645.4|164195|164105|10784
1656680400000|2022-07-01 13:00:00|164695.3|164605.3|164504.3|164374.3|165022.2|164932.2|164287.7|164197.7|11615
1656684000000|2022-07-01 14:00:00|164511.7|164381.7|164678.5|164588.5|164982.9|164892.9|164437.9|164215.2|12828
1656687600000|2022-07-01 15:00:00|164678.7|164588.7|164221.4|164131.4|164797.4|164707.4|163757.8|163655.4|11153
1656691200000|2022-07-01 16:00:00|164221|164131|163966.4|163876.4|164495.7|164405.7|163936.9|163828|10709
1656694800000|2022-07-01 17:00:00|163982.4|163892.4|163240.9|163150.9|164076.4|163986.4|163183|163093|8796
1656698400000|2022-07-01 18:00:00|163238.6|163148.6|163037.4|162907.4|163305.7|163180.2|162878.5|162788.5|8427
1656702000000|2022-07-01 19:00:00|163021.7|162891.7|163227.7|163137.7|163433.7|163303.7|162949.9|162852.2|9750
1656705600000|2022-07-01 20:00:00|163228.2|163138.2|163595.6|163253.6|163769.8|163484.1|163159.5|163020.8|5434
1656878400000|2022-07-03 20:00:00|163167.4|162987.4|163167.4|162987.4|163182.5|163002.5|163167.4|162987.4|3
1656882000000|2022-07-03 21:00:00|163214.7|162940|163374.8|163032.8|163405.8|163063.8|163155.5|162900.8|1111
1656885600000|2022-07-03 22:00:00|163347.7|163005.7|163564.8|163222.8|163994.1|163652.1|163310|162968|1969
1656889200000|2022-07-03 23:00:00|163572.6|163230.6|163478.5|163136.5|163729.3|163387.3|163415.2|163073.2|7008
1656892800000|2022-07-04 00:00:00|163486.7|163144.7|163425.7|163189.2|163596|163357.4|163293.5|163063.1|8533
1656896400000|2022-07-04 01:00:00|163429.1|163192.5|163247.8|163117.8|163798.9|163578|163169.7|163039.7|10462
1656900000000|2022-07-04 02:00:00|163248.4|163118.4|163469.3|163247.6|163502.6|163372.6|163210.8|163058.2|11554
1656903600000|2022-07-04 03:00:00|163468.5|163249|163458.4|163328.4|163500.6|163363.9|163273|163105.2|10919
1656907200000|2022-07-04 04:00:00|163460.3|163330.3|163731.3|163522.1|163782.3|163614.1|163429|163252|7726
1656910800000|2022-07-04 05:00:00|163729|163520.3|163521.3|163391.3|163736|163572.2|163365.4|163224.3|8584
1656914400000|2022-07-04 06:00:00|163523.7|163393.7|163434.7|163344.7|163572.3|163442.3|163228.8|163138.8|8878
1656918000000|2022-07-04 07:00:00|163426.5|163336.5|163368.2|163278.2|163555.6|163465.6|162984|162894|10166
1656921600000|2022-07-04 08:00:00|163364.4|163274.4|163641.7|163551.7|163748.7|163658.7|163233.6|163143.6|6618
1656925200000|2022-07-04 09:00:00|163641.9|163551.9|163186.8|163096.8|163681.2|163591.2|163093.6|163003.6|7991
1656928800000|2022-07-04 10:00:00|163187.7|163097.7|162514.5|162424.5|163200.2|163110.2|162394.7|162304.7|6732
1656932400000|2022-07-04 11:00:00|162522.4|162432.4|162797.5|162707.5|162798.5|162708.5|162417.1|162327.1|7263
1656936000000|2022-07-04 12:00:00|162800.3|162710.3|163124.4|163034.4|163222.3|163132.3|162793.6|162703.6|7008
1656939600000|2022-07-04 13:00:00|163123.6|163033.6|163227.1|163137.1|163340.3|163250.3|162949.7|162859.7|7732
1656943200000|2022-07-04 14:00:00|163225.8|163135.8|163332|163242|163613.4|163523.4|163077.8|162987.8|8181
1656946800000|2022-07-04 15:00:00|163333.9|163243.9|163437.1|163347.1|163527.4|163437.4|163275.7|163185.7|6280
1656950400000|2022-07-04 16:00:00|163437.3|163347.3|163604.7|163514.7|163660.8|163570.8|163422.8|163332.8|5094
1656954000000|2022-07-04 17:00:00|163604|163514|163614.7|163484.7|163784.9|163654.9|163584|163454|4697
1656957600000|2022-07-04 18:00:00|163620.6|163490.6|163577.2|163447.2|163753.9|163537|163511.1|163414.4|3875
1656961200000|2022-07-04 19:00:00|163577.6|163447.6|163547.1|163417.1|163621.5|163454.1|163524.6|163347.3|2464
1656964800000|2022-07-04 20:00:00|163544.9|163414.9|163624|163282|163844|163601|163504.3|163162.3|3145
1656968400000|2022-07-04 21:00:00|163613.9|163271.9|163631.4|163289.4|163724.2|163382.2|163454.4|163112.4|1653
1656972000000|2022-07-04 22:00:00|163645.8|163303.8|163620.4|163278.4|163822.5|163480.5|163432|163090|4208
1656975600000|2022-07-04 23:00:00|163674.2|163332.2|163639.2|163297.2|163812.9|163470.9|163494.9|163152.9|4279
1656979200000|2022-07-05 00:00:00|163650.3|163308.3|163201.9|163071.9|163667.7|163417.5|163084.2|162955.6|8277
1656982800000|2022-07-05 01:00:00|163200.4|163070.4|162949.7|162819.7|163387.5|163257.5|162922.9|162810.5|9770
1656986400000|2022-07-05 02:00:00|162952.9|162822.9|163392|163262|163428.8|163298.8|162931.2|162818|9423
1656990000000|2022-07-05 03:00:00|163391.8|163261.8|163414|163284|163446.6|163308.5|163246|163083|8793
1656993600000|2022-07-05 04:00:00|163414.2|163284.2|163568.8|163438.8|163833.7|163628.4|163323.9|163167.5|7059
1656997200000|2022-07-05 05:00:00|163570.9|163440.9|163261.9|163131.9|163579.9|163449.9|163236.9|163126|8532
1657000800000|2022-07-05 06:00:00|163255.3|163125.3|162259.6|162169.6|163323.4|163227.7|162247.9|162157.9|8382
1657004400000|2022-07-05 07:00:00|162265.6|162175.6|163511.3|163421.3|163652.6|163562.6|162265.6|162175.6|11107
1657008000000|2022-07-05 08:00:00|163514|163424|164477.9|164387.9|164553.9|164463.9|163421|163331|11247
1657011600000|2022-07-05 09:00:00|164477.1|164387.1|164427.6|164337.6|164705.1|164615.1|163969.7|163879.7|10381
1657015200000|2022-07-05 10:00:00|164427.9|164337.9|164243.5|164153.5|164475.7|164385.7|163761|163671|8417
1657018800000|2022-07-05 11:00:00|164241.8|164151.8|163998.1|163908.1|164592.4|164502.4|163957.5|163867.5|9390
1657022400000|2022-07-05 12:00:00|163997.2|163907.2|164949.6|164859.6|165049.8|164959.8|163935|163845|12133
1657026000000|2022-07-05 13:00:00|164953.4|164863.4|165570|165440|165676.6|165586.6|164921.1|164831.1|11676
1657029600000|2022-07-05 14:00:00|165572.2|165442.2|165848.2|165758.2|166149.7|166024.3|165515.7|165425.7|12288
1657033200000|2022-07-05 15:00:00|165847|165757|165706.2|165616.2|166035.5|165945.5|165331.3|165241.3|9944
1657036800000|2022-07-05 16:00:00|165704.2|165614.2|165959.3|165869.3|165998.8|165908.8|165698.2|165583.5|10336
1657040400000|2022-07-05 17:00:00|165956.4|165866.4|165912.1|165822.1|166021|165931|165794.9|165694.8|6948
1657044000000|2022-07-05 18:00:00|165914.9|165824.9|165537|165447|165963.8|165850.8|165443.9|165353.9|9084
1657047600000|2022-07-05 19:00:00|165547.5|165457.5|165429.4|165339.4|165714.7|165599.1|165386.5|165296.5|8466
1657051200000|2022-07-05 20:00:00|165420.7|165330.7|165438.5|165134.8|165507.7|165402.8|165295|165099|4226
1657054800000|2022-07-05 21:00:00|165517.6|165175.6|165600.1|165258.1|166221.2|165879.2|165500.4|165158.4|1488
1657058400000|2022-07-05 22:00:00|165602.3|165260.3|165515.1|165173.1|165733.2|165391.2|165416.2|165074.2|3085
1657062000000|2022-07-05 23:00:00|165524.9|165182.9|165473.7|165343.7|165613|165379|165362.4|165155.2|5698
1657065600000|2022-07-06 00:00:00|165469.5|165339.5|165347.4|165217.4|165670|165487.8|165333.4|165146.4|10659
1657069200000|2022-07-06 01:00:00|165350.3|165220.3|165326.6|165196.6|165534.1|165355.8|165249.8|165083.8|9583
1657072800000|2022-07-06 02:00:00|165331.3|165201.3|165360.8|165230.8|165376.2|165246.2|165219.2|165093.6|6708
1657076400000|2022-07-06 03:00:00|165358.8|165228.8|165472.9|165342.9|165482.6|165352.6|165285.2|165155.2|9530
1657080000000|2022-07-06 04:00:00|165481.2|165351.2|165788.4|165658.4|165876.4|165718|165419|165261.9|8964
1657083600000|2022-07-06 05:00:00|165787.1|165657.1|166001.7|165911.7|166106.2|165976.2|165675.4|165545.4|10416
1657087200000|2022-07-06 06:00:00|165999.8|165909.8|165614|165484|166470.8|166340.8|165455.5|165325.5|10646
1657090800000|2022-07-06 07:00:00|165614.1|165484.1|166435.7|166345.7|166508.6|166418.6|165553.3|165463.3|11756
1657094400000|2022-07-06 08:00:00|166435.1|166345.1|166840.7|166750.7|167091.9|167001.9|166408.8|166318.8|11301
1657098000000|2022-07-06 09:00:00|166840.6|166750.6|167275.6|167185.6|167410.9|167320.9|166784.9|166694.9|11196
1657101600000|2022-07-06 10:00:00|167275|167185|167462.2|167372.2|167519.6|167429.6|166929.8|166839.8|10819
1657105200000|2022-07-06 11:00:00|167461.2|167371.2|167423.1|167333.1|167628.1|167538.1|167262.8|167172.8|9222
1657108800000|2022-07-06 12:00:00|167423.3|167333.3|167538.5|167448.5|167919.4|167829.4|167177.3|167087.3|10979
1657112400000|2022-07-06 13:00:00|167540.9|167450.9|167860.3|167633|167879.5|167789.5|167093.2|167003.2|11192
1657116000000|2022-07-06 14:00:00|167816.3|167610|168083|167993|168329.6|168232.8|167621.1|167531.1|12955
1657119600000|2022-07-06 15:00:00|168089.9|167999.9|168282.3|168192.3|168673.2|168561.2|167892.4|167802.4|10835
1657123200000|2022-07-06 16:00:00|168284.2|168194.2|167965.3|167875.3|168460.9|168370.9|167855.3|167765.3|10425
1657126800000|2022-07-06 17:00:00|167964.4|167874.4|167971.6|167666.6|167989.5|167899.5|167755.5|167611.1|7869
1657130400000|2022-07-06 18:00:00|167952.3|167638|167962.7|167832.7|168174.4|168052.2|167580|167466.6|11088
1657134000000|2022-07-06 19:00:00|167954.1|167824.1|167960.9|167870.9|168144.2|168014.2|167774.6|167661.2|8588
1657137600000|2022-07-06 20:00:00|167957.2|167867.2|168096|167754|168174.6|167961.1|167795.2|167590.9|4201
1657141200000|2022-07-06 21:00:00|168081.6|167739.6|168205.1|167863.1|168353.5|168011.5|168007|167665|1018
1657144800000|2022-07-06 22:00:00|168199.6|167857.6|168082.7|167740.7|168446.5|168104.5|167882.2|167540.2|2067
1657148400000|2022-07-06 23:00:00|168112.3|167770.3|168139.3|167797.3|168219.7|167877.7|167901.6|167559.6|3362
1657152000000|2022-07-07 00:00:00|168250.6|167908.6|168084.9|167821.9|168565.4|168223.4|167975.8|167633.8|4096
1657155600000|2022-07-07 01:00:00|168133.9|167793.5|168277.5|168018.6|168366.3|168102.5|168000.6|167658.6|6143
1657159200000|2022-07-07 02:00:00|168275.3|168018.2|167867.1|167623.4|168316|168114.9|167800.6|167496|9426
1657162800000|2022-07-07 03:00:00|167888.6|167616.9|167755.5|167477.4|167903.7|167709.9|167566.8|167407.1|10536
1657166400000|2022-07-07 04:00:00|167740.6|167464.1|167696.8|167491.5|167765.2|167571.5|167609.8|167424|4720
1657170000000|2022-07-07 05:00:00|167676.7|167475.3|167394.4|167264.4|167709.2|167545.5|167195.8|167031.9|6901
1657173600000|2022-07-07 06:00:00|167397.2|167267.2|167743|167653|167918.7|167828.7|167351.7|167240.9|9193
1657177200000|2022-07-07 07:00:00|167741.6|167651.6|168179.3|168089.3|168545.3|168455.3|167556.5|167466.5|10667
1657180800000|2022-07-07 08:00:00|168163.1|168073.1|168379.4|168249.4|168639.8|168549.8|167695.7|167605.7|11803
1657184400000|2022-07-07 09:00:00|168390.4|168260.4|167500.2|167410.2|168459.3|168354|167383.4|167293.4|9913
1657188000000|2022-07-07 10:00:00|167500|167410|167443.8|167353.8|167580.6|167490.6|167202.4|167112.4|9271
1657191600000|2022-07-07 11:00:00|167443.5|167353.5|167310.8|167220.8|167713.7|167623.7|167289.4|167199.4|8001
1657195200000|2022-07-07 12:00:00|167311.8|167221.8|167842.6|167752.6|167879.1|167789.1|167197.2|167107.2|9772
1657198800000|2022-07-07 13:00:00|167845.7|167755.7|167368.2|167278.2|168053.1|167963.1|167336.7|167246.7|11239
1657202400000|2022-07-07 14:00:00|167371|167281|167646.1|167556.1|167729.9|167639.9|167127.3|167037.3|11050
1657206000000|2022-07-07 15:00:00|167646|167556|167570.5|167480.5|167676.7|167586.7|167410.5|167320.5|8080
1657209600000|2022-07-07 16:00:00|167573.4|167483.4|167518|167388|167613.7|167523.7|167392.1|167302.1|5670
1657213200000|2022-07-07 17:00:00|167516.9|167386.9|167197.9|167107.9|167516.9|167417.9|167126.3|167036.3|4059
1657216800000|2022-07-07 18:00:00|167197.7|167107.7|167192.3|167102.3|167283.2|167193.2|167045.2|166955.2|5626
1657220400000|2022-07-07 19:00:00|167151.3|167061.3|167083.2|166993.2|167160.4|167070.4|166817.2|166714.9|4891
1657224000000|2022-07-07 20:00:00|167078.4|166988.4|167428.9|167086.9|167437|167296.7|167078.4|166988.4|2894
1657227600000|2022-07-07 21:00:00|167429.1|167087.1|167421.8|167079.8|167509|167167|167181.7|166839.7|1685
1657231200000|2022-07-07 22:00:00|167412.5|167070.5|167709.1|167367.1|167799.1|167457.1|167360.5|167018.5|4412
1657234800000|2022-07-07 23:00:00|167714.7|167372.7|167369.4|167091.2|167805.2|167463.2|167323.5|167036|2624
1657238400000|2022-07-08 00:00:00|167355|167087.2|167073.9|166864.6|167611.1|167343.4|166934.4|166746.7|8050
1657242000000|2022-07-08 01:00:00|167073.1|166863.9|167193.7|166982.8|167251.4|167039.7|166980|166764|7549
1657245600000|2022-07-08 02:00:00|167199.2|166974.4|167463.3|167290|167497.9|167332.1|167113.3|166898.5|7919
1657249200000|2022-07-08 03:00:00|167466.7|167298.1|167495.9|167365.9|167778.4|167600.7|167337.9|167145|12455
1657252800000|2022-07-08 04:00:00|167476.1|167346.1|167596.1|167372.4|167791.4|167621.3|167435.9|167191|10849
1657256400000|2022-07-08 05:00:00|167549.6|167419.6|167500.6|167370.6|167760.2|167630.2|167495|167365|10030
1657260000000|2022-07-08 06:00:00|167499.2|167369.2|167455.3|167365.3|167700|167610|167226.6|167124.6|9160
1657263600000|2022-07-08 07:00:00|167459.6|167369.6|168380.2|168290.2|168957.3|168843.8|167454.2|167364.2|11140
1657267200000|2022-07-08 08:00:00|168380|168290|168469.1|168379.1|168712.6|168622.6|168117.6|168006.5|9804
1657270800000|2022-07-08 09:00:00|168471|168381|169398.9|169308.9|169417.6|169327.6|168438.9|168348.9|8676
1657274400000|2022-07-08 10:00:00|169401.9|169311.9|169321.8|169231.8|169580.5|169490.5|168848.9|168758.9|9772
1657278000000|2022-07-08 11:00:00|169321.5|169231.5|169397.9|169307.9|169691|169601|169204.1|169114.1|9475
1657281600000|2022-07-08 12:00:00|169396.3|169306.3|169153.9|169063.9|169758.4|169603.5|168885.3|168607.3|11684
1657285200000|2022-07-08 13:00:00|169157.6|169067.6|168603.7|168513.7|169217.1|169111.4|168111.3|168021.3|13147
1657288800000|2022-07-08 14:00:00|168623.4|168493.4|168332|168242|168830.4|168706.4|168126.1|168036.1|11786
1657292400000|2022-07-08 15:00:00|168307|168217|168643|168553|169070.2|168940.2|168179.4|168089.4|10141
1657296000000|2022-07-08 16:00:00|168640.7|168550.7|169044.3|168914.3|169226.7|169127.3|168634.2|168544.2|10363
1657299600000|2022-07-08 17:00:00|169041.8|168911.8|169001.1|168911.1|169207.3|169093.5|168913.3|168823.3|7771
1657303200000|2022-07-08 18:00:00|169001.2|168911.2|169086|168956|169093.5|168981.2|168683.3|168593.3|8569
1657306800000|2022-07-08 19:00:00|169089.4|168959.4|168932.3|168842.3|169112.2|169009.1|168737.2|168633.5|6696
1657310400000|2022-07-08 20:00:00|168952|168822|168968.3|168626.3|169159|169034.2|168717|168379|5784
1657483200000|2022-07-10 20:00:00|168725.3|168328.3|168725.3|168328.3|168875.1|168478.1|168725.3|168328.3|52
1657486800000|2022-07-10 21:00:00|168700.3|168353.3|168844|168502|169033.3|168691.3|168684.4|168339.9|2364
1657490400000|2022-07-10 22:00:00|168841.9|168499.9|168831.7|168489.7|169092.1|168750.1|168644.8|168321.2|1498
1657494000000|2022-07-10 23:00:00|168786.2|168444.2|168643|168328.4|168895.5|168553.5|168529.7|168300.9|3086
1657497600000|2022-07-11 00:00:00|168642.4|168326.8|168869.6|168579.6|169094.8|168776.1|168532|168295.7|3990
1657501200000|2022-07-11 01:00:00|168885.4|168549.3|169115|168773|169472.7|169239.3|168790.3|168537.6|4726
1657504800000|2022-07-11 02:00:00|169122.4|168780.4|169686.9|169344.9|169923.6|169584.4|169046|168704|3682
1657508400000|2022-07-11 03:00:00|169680.5|169338.5|169831.7|169545|169856.3|169652.1|169515|169217.9|4223
1657512000000|2022-07-11 04:00:00|169829.1|169504.7|169673.5|169448.7|169861.6|169636.4|169570.9|169362.9|4101
1657515600000|2022-07-11 05:00:00|169681.4|169441|169680.2|169550.2|169866.4|169648.5|169597|169389.2|2834
1657519200000|2022-07-11 06:00:00|169681.7|169551.7|169604.6|169514.6|169699.9|169569.9|169215.9|168917|8223
1657522800000|2022-07-11 07:00:00|169603|169513|169693.2|169563.2|169922.6|169832.6|169139.6|169049.6|9375
1657526400000|2022-07-11 08:00:00|169701.4|169571.4|169917.3|169827.3|169919.3|169829.3|169511.4|169383|9110
1657530000000|2022-07-11 09:00:00|169919.4|169829.4|169904.8|169814.8|170017.1|169927.1|169738.7|169648.7|5834
1657533600000|2022-07-11 10:00:00|169908.1|169818.1|170009|169919|170041.2|169951.2|169710.6|169620.6|6439
1657537200000|2022-07-11 11:00:00|170004.8|169914.8|170308.4|170218.4|170389.1|170299.1|169872.9|169782.9|8245
1657540800000|2022-07-11 12:00:00|170309.1|170219.1|170153.6|170063.6|170621.6|170531.6|169937.9|169847.9|8726
1657544400000|2022-07-11 13:00:00|170153.4|170063.4|170679.8|170589.8|171268.9|171178.9|170084|169994|10508
1657548000000|2022-07-11 14:00:00|170680.3|170590.3|170499|170409|170877.4|170787.4|170358.6|170268.6|11477
1657551600000|2022-07-11 15:00:00|170502.9|170412.9|170325|170235|170704.1|170614.1|170305.3|170215.3|9755
1657555200000|2022-07-11 16:00:00|170325.3|170235.3|170721.6|170631.6|170772.8|170682.8|170324.3|170234.3|6794
1657558800000|2022-07-11 17:00:00|170723.2|170633.2|170735|170645|170750.5|170660.5|170651.9|170561.9|6958
1657562400000|2022-07-11 18:00:00|170736.9|170646.9|170933.9|170843.9|171016.7|170926.7|170672.4|170582.4|5163
1657566000000|2022-07-11 19:00:00|170873.5|170783.5|171066.7|170976.7|171315.3|171225.3|170769|170679|7563
1657569600000|2022-07-11 20:00:00|171075.3|170985.3|171243.7|170916.8|171267|171098.8|170991.6|170804.4|5976
1657573200000|2022-07-11 21:00:00|171261.8|170919.8|170878.2|170536.2|171299.6|170957.6|170692|170350|1220
1657576800000|2022-07-11 22:00:00|170879.8|170537.8|170829.7|170487.7|171287.2|170945.2|170643.2|170301.2|2197
1657580400000|2022-07-11 23:00:00|170840.8|170498.8|171041.8|170699.8|171123.8|170781.8|170617.7|170275.7|3439
1657584000000|2022-07-12 00:00:00|171041.9|170699.9|171107.8|171017.8|171375.7|171239|170939.1|170603.4|7245
1657587600000|2022-07-12 01:00:00|171126.3|171036.3|171228.6|171009.4|171583.5|171421.2|171026.7|170863.1|10590
1657591200000|2022-07-12 02:00:00|171186.3|171056.3|171236|171024|171346|171161.3|171045.4|170901.5|12119
1657594800000|2022-07-12 03:00:00|171238.1|171019.9|171333.3|171203.3|171469.9|171267.8|171193.4|171017.5|10763
1657598400000|2022-07-12 04:00:00|171335.4|171205.4|171459.1|171369.1|171497.8|171391.7|171309.6|171168|9567
1657602000000|2022-07-12 05:00:00|171459|171369|171549.5|171459.5|171641.9|171465.2|171387|171225|9977
1657605600000|2022-07-12 06:00:00|171542|171452|171391.4|171301.4|171869.4|171756.9|170954.6|170864.6|11365
1657609200000|2022-07-12 07:00:00|171383.4|171293.4|171603.6|171513.6|171717.9|171627.9|171121.7|171031.7|9854
1657612800000|2022-07-12 08:00:00|171595.6|171505.6|171476.1|171386.1|171938.8|171848.8|171292.4|171202.4|9253
1657616400000|2022-07-12 09:00:00|171475.8|171385.8|171309.6|171219.6|171772.2|171682.2|171288.5|171198.5|8965
1657620000000|2022-07-12 10:00:00|171309.9|171219.9|171293.5|171163.5|171431.1|171341.1|170953.9|170755.7|7122
1657623600000|2022-07-12 11:00:00|171300.1|171170.1|170738.8|170648.8|171349.3|171259.3|170598.1|170508.1|8535
1657627200000|2022-07-12 12:00:00|170744.3|170654.3|170432.5|170342.5|170973.9|170883.9|170278.2|170186.1|10001
1657630800000|2022-07-12 13:00:00|170436.7|170346.7|170570.7|170480.7|170864|170774|170252.6|170162.6|12061
1657634400000|2022-07-12 14:00:00|170575.4|170485.4|170013.7|169923.7|170625.9|170535.9|170009.8|169919.8|11027
1657638000000|2022-07-12 15:00:00|170019.9|169929.9|169714|169624|170038.3|169948.3|169463.4|169373.4|9162
1657641600000|2022-07-12 16:00:00|169716.1|169626.1|169616.7|169526.7|169823.5|169733.5|169590.6|169500.6|5447
1657645200000|2022-07-12 17:00:00|169616.3|169526.3|169828.9|169738.9|169888.5|169798.5|169592.1|169502.1|4401
1657648800000|2022-07-12 18:00:00|169820|169730|169991.3|169901.3|170022.6|169932.6|169810.7|169720.7|3479
1657652400000|2022-07-12 19:00:00|169967.5|169877.5|170342.8|170252.8|170434.1|170344.1|169958|169868|8021
1657656000000|2022-07-12 20:00:00|170337.8|170247.8|170406.8|170135|170448.8|170321.8|170259.2|170066.8|4197
1657659600000|2022-07-12 21:00:00|170434.4|170144.1|170120.3|169778.3|170468.4|170144.1|169965.8|169623.8|1287
1657663200000|2022-07-12 22:00:00|170191.7|169849.7|170448.3|170106.3|170521.9|170179.9|169922.8|169580.8|3375
1657666800000|2022-07-12 23:00:00|170446.6|170104.6|170287.2|170197.2|170479.8|170223.9|170282.7|170040|2387
1657670400000|2022-07-13 00:00:00|170305.8|170175.8|170283|170193|170342.3|170212.3|170145.2|169991.6|7182
1657674000000|2022-07-13 01:00:00|170282.3|170192.3|170305|170097|170408.4|170318.4|170018.3|169928.3|11353
1657677600000|2022-07-13 02:00:00|170275.2|170145.2|169919.7|169829.7|170379.5|170289.5|169905.6|169814|11359
1657681200000|2022-07-13 03:00:00|169920.2|169830.2|169930|169840|170035.8|169932.7|169748.1|169645.1|10113
1657684800000|2022-07-13 04:00:00|169931.9|169841.9|170040.1|169950.1|170200|170072.3|169905.2|169812.6|7260
1657688400000|2022-07-13 05:00:00|170028.9|169938.9|170010.4|169880.4|170163|170073|169815.1|169725.1|8949
1657692000000|2022-07-13 06:00:00|170010|169880|169657.6|169567.6|170010.5|169886.6|169556.2|169466.2|10693
1657695600000|2022-07-13 07:00:00|169655.6|169565.6|170016.1|169926.1|170253.4|170163.4|169573.6|169483.6|11172
1657699200000|2022-07-13 08:00:00|170010.1|169920.1|170329.2|170239.2|170604.4|170514.4|169928.4|169838.4|10743
1657702800000|2022-07-13 09:00:00|170329.8|170239.8|169988.2|169898.2|170377.7|170287.7|169784.4|169694.4|9385
1657706400000|2022-07-13 10:00:00|169989.5|169899.5|169719.2|169629.2|169989.5|169899.5|169694.3|169604.3|7435
1657710000000|2022-07-13 11:00:00|169720.6|169630.6|169239.1|169149.1|169802.7|169675.9|169232.5|169142.5|7548
1657713600000|2022-07-13 12:00:00|169240|169150|170618.7|170488.7|171846.9|171730.4|169231.8|169091|11993
1657717200000|2022-07-13 13:00:00|170635.4|170505.4|170337|170207|170815.9|170699.1|169909.6|169792.9|12032
1657720800000|2022-07-13 14:00:00|170311.1|170181.1|168927|168837|170543.9|170434|168762.2|168672.2|13285
1657724400000|2022-07-13 15:00:00|168926.4|168836.4|169276.3|169186.3|169564.1|169474.1|168718.2|168628.2|10444
1657728000000|2022-07-13 16:00:00|169277.5|169187.5|169045.9|168955.9|169431.9|169341.9|168867.5|168777.5|8037
1657731600000|2022-07-13 17:00:00|169042.7|168952.7|168854.7|168764.7|169162|169062.1|168632.6|168542.6|9524
1657735200000|2022-07-13 18:00:00|168853.2|168763.2|169177.3|169087.3|169449.8|169359.8|168845.7|168755.7|9309
1657738800000|2022-07-13 19:00:00|169171.2|169081.2|169412.7|169322.7|169451.5|169361.5|169098|169008|7641
1657742400000|2022-07-13 20:00:00|169411.9|169321.9|169527.1|169185.1|169765|169470.6|169293.5|168951.5|4518
1657746000000|2022-07-13 21:00:00|169549.1|169207.1|169193.1|168851.1|169621.5|169279.5|169193.1|168851.1|50
1657749600000|2022-07-13 22:00:00|169447.9|169105.9|169394.4|169052.4|169618.2|169276.2|169385.6|169043.6|188
1657753200000|2022-07-13 23:00:00|169394|169052|169956.8|169696|169991.2|169742.5|169270.8|168928.8|3724
1657756800000|2022-07-14 00:00:00|169954.2|169702.4|170236.3|170106.3|170317.8|170147.2|169739.4|169593.9|11294
1657760400000|2022-07-14 01:00:00|170240.1|170110.1|169940.8|169729.4|170311.3|170155.1|169873.7|169619.2|11966
1657764000000|2022-07-14 02:00:00|169950.5|169723.3|169858.2|169728.2|170046.2|169895.2|169690.8|169536.8|8637
1657767600000|2022-07-14 03:00:00|169851.1|169721.1|169487.7|169357.7|169916.8|169760.9|169453.6|169309.5|10092
1657771200000|2022-07-14 04:00:00|169492|169362|169832.9|169742.9|169898|169749.6|169438.1|169315.8|4955
1657774800000|2022-07-14 05:00:00|169832|169742|169889.4|169759.4|170041.3|169948.3|169699.5|169560.4|5869
1657778400000|2022-07-14 06:00:00|169900.6|169770.6|170518.4|170428.4|170524|170434|169851.2|169757.7|11042
1657782000000|2022-07-14 07:00:00|170517.6|170427.6|170588.6|170498.6|170765.8|170675.8|170220.5|170130.5|12203
1657785600000|2022-07-14 08:00:00|170587.5|170497.5|170904.9|170814.9|171000.8|170910.8|170367.6|170277.6|12126
1657789200000|2022-07-14 09:00:00|170907|170817|170602.1|170512.1|171121.7|171031.7|170510.8|170420.8|10843
1657792800000|2022-07-14 10:00:00|170597.3|170507.3|171420.2|171330.2|171429.7|171339.7|170592|170502|11381
1657796400000|2022-07-14 11:00:00|171420|171330|171517|171427|171789.3|171699.3|171215.6|171125.6|11877
1657800000000|2022-07-14 12:00:00|171512|171422|172140.6|172050.6|172172.7|172082.7|171502.8|171412.8|12614
1657803600000|2022-07-14 13:00:00|172137.6|172047.6|172522.3|172392.3|173123|173025.1|171954.8|171864.8|12942
1657807200000|2022-07-14 14:00:00|172516.3|172386.3|172386.7|172296.7|172965.2|172859.6|171932.9|171802.9|12340
1657810800000|2022-07-14 15:00:00|172386.1|172296.1|171636|171546|172387.6|172297.6|171149.2|171059.2|12724
1657814400000|2022-07-14 16:00:00|171635.9|171545.9|171841.4|171711.4|171948.3|171858.3|171408.6|171318.6|11357
1657818000000|2022-07-14 17:00:00|171824.1|171694.1|171284|171194|171824.1|171720.3|171231.6|171141.6|8480
1657821600000|2022-07-14 18:00:00|171284.5|171194.5|171515.3|171425.3|171747.6|171618.9|171232.9|171142.9|7943
1657825200000|2022-07-14 19:00:00|171491.9|171401.9|171597.8|171507.8|171858.2|171768.2|171488.6|171398.6|7583
1657828800000|2022-07-14 20:00:00|171595.2|171505.2|171796.1|171454.1|171840.7|171641.2|171516.8|171266.5|5766
1657832400000|2022-07-14 21:00:00|171813.1|171471.1|171987.6|171645.6|172164.8|171822.8|171813.1|171471.1|1944
1657836000000|2022-07-14 22:00:00|171981.8|171639.8|171911.1|171569.1|172043.4|171701.4|171838.3|171496.3|7561
1657839600000|2022-07-14 23:00:00|171915.2|171573.2|171561.4|171219.4|171931.7|171589.7|171526.8|171196.6|2909
1657843200000|2022-07-15 00:00:00|171569|171227|171683.2|171527.2|172099.5|171851.2|171552|171213.1|10462
1657846800000|2022-07-15 01:00:00|171683|171527|171432.2|171139|171836|171650.3|171389.5|171100|6554
1657850400000|2022-07-15 02:00:00|171432.7|171138.9|171409.4|171196.9|171676.5|171481.4|171284.6|171115.5|10895
1657854000000|2022-07-15 03:00:00|171409.3|171202.6|171408|171278|171677|171484.8|171360.1|171157.4|10118
1657857600000|2022-07-15 04:00:00|171409.6|171279.6|171559|171384.1|171631.3|171435.6|171292.2|171135.8|7189
1657861200000|2022-07-15 05:00:00|171560|171403.6|171915.8|171825.8|172003.5|171857|171524.4|171311.7|7187
1657864800000|2022-07-15 06:00:00|171917.4|171827.4|171989|171899|172108|171970.3|171637|171466.4|10812
1657868400000|2022-07-15 07:00:00|172010|171880|172323.4|172193.4|172447.2|172357.2|171893.4|171763.4|11748
1657872000000|2022-07-15 08:00:00|172323.6|172193.6|172249.5|172159.5|172909.2|172793.8|171888.7|171780.5|10520
1657875600000|2022-07-15 09:00:00|172249.4|172159.4|172188.8|172098.8|172484.4|172394.4|172012.7|171922.7|10188
1657879200000|2022-07-15 10:00:00|172189.5|172099.5|171880.8|171790.8|172372.7|172282.7|171775.4|171685.4|9196
1657882800000|2022-07-15 11:00:00|171881.4|171791.4|171945.5|171855.5|171982.3|171892.3|171729.5|171639.5|9406
1657886400000|2022-07-15 12:00:00|171949|171859|170943.2|170853.2|172124|172034|170850.4|170760.4|11841
1657890000000|2022-07-15 13:00:00|170943.3|170853.3|171988|171756.5|172025.9|171924.2|170658.7|170568.7|12703
1657893600000|2022-07-15 14:00:00|171983.8|171722|170847.2|170757.2|171983.8|171722|170622.5|170532.5|13124
1657897200000|2022-07-15 15:00:00|170850.9|170760.9|170973.1|170883.1|171044.1|170954.1|170493.5|170403.5|9656
1657900800000|2022-07-15 16:00:00|170976|170886|170968.7|170878.7|171133.7|171043.7|170687.2|170597.2|7745
1657904400000|2022-07-15 17:00:00|170967.4|170877.4|170773|170683|171178.1|171088.1|170713|170623|6655
1657908000000|2022-07-15 18:00:00|170769.9|170679.9|170858.3|170768.3|171033.2|170943.2|170741.3|170651.3|7687
1657911600000|2022-07-15 19:00:00|170828.6|170738.6|170924.4|170834.4|171060.2|170970.2|170804|170714|10093
1657915200000|2022-07-15 20:00:00|170924.8|170834.8|170807|170677|170980.4|170867.2|170614.4|170320|3501
1658088000000|2022-07-17 20:00:00|171075.9|170707.5|171039.8|170642.8|171075.9|170707.5|170973.5|170576.5|19
1658091600000|2022-07-17 21:00:00|171041.6|170644.6|170966.2|170624.2|171326.7|170984.7|170951.8|170601.5|645
1658095200000|2022-07-17 22:00:00|171021.7|170679.7|170807.3|170524.5|171192.2|170850.2|170779|170497.7|1755
1658098800000|2022-07-17 23:00:00|170808.8|170525.9|170938|170627|170985.2|170643.2|170681.5|170505|3367
1658102400000|2022-07-18 00:00:00|170965.4|170623.4|170901.1|170568.9|171030.1|170762.4|170806.9|170468.2|3095
1658106000000|2022-07-18 01:00:00|170900.1|170571.3|170524.5|170305.8|170975.3|170664|170460|170218.8|6802
1658109600000|2022-07-18 02:00:00|170522.5|170305.7|170505.8|170375.8|170610.1|170393.4|170446.4|170224.9|6294
1658113200000|2022-07-18 03:00:00|170512.1|170298.5|170409.8|170279.8|170655.3|170481.1|170374|170203|10505
1658116800000|2022-07-18 04:00:00|170412.1|170282.1|170394.2|170304.2|170540.2|170373.7|170367.4|170184.6|5744
1658120400000|2022-07-18 05:00:00|170390.6|170300.6|170491.5|170361.5|170519.3|170381.4|170071.1|169931.4|9504
1658124000000|2022-07-18 06:00:00|170493.8|170363.8|170551.2|170461.2|170980.2|170890.2|170311.4|170221.4|9979
1658127600000|2022-07-18 07:00:00|170552|170462|170368.5|170278.5|170742|170652|169710.3|169620.3|11610
1658131200000|2022-07-18 08:00:00|170368.6|170278.6|170653.7|170563.7|170835.4|170745.4|170040.8|169950.8|9474
1658134800000|2022-07-18 09:00:00|170644.4|170554.4|170488.8|170398.8|170845.1|170755.1|170457|170367|7687
1658138400000|2022-07-18 10:00:00|170490.3|170400.3|170888.1|170798.1|170993.6|170903.6|170305|170215|9861
1658142000000|2022-07-18 11:00:00|170887.8|170797.8|171672.1|171582.1|171732|171642|170861.5|170771.5|8653
1658145600000|2022-07-18 12:00:00|171678.5|171588.5|171020.5|170930.5|171885|171795|170928.9|170838.9|10674
1658149200000|2022-07-18 13:00:00|171020.7|170930.7|170964.4|170874.4|171302|171212|170857.6|170767.6|10507
1658152800000|2022-07-18 14:00:00|170965.1|170875.1|170674.4|170584.4|171194.5|171104.5|170415.4|170325.4|11601
1658156400000|2022-07-18 15:00:00|170674.3|170584.3|170853.2|170763.2|171137.1|171047.1|170580.3|170490.3|7636
1658160000000|2022-07-18 16:00:00|170854.4|170764.4|170856.5|170766.5|170918|170828|170673.8|170583.8|6391
1658163600000|2022-07-18 17:00:00|170858.7|170768.7|171181.7|171091.7|171182.8|171092.8|170676|170586|6107
1658167200000|2022-07-18 18:00:00|171181.8|171091.8|171367.7|171277.7|171550.3|171460.3|171178.2|171088.2|5052
1658170800000|2022-07-18 19:00:00|171341.2|171251.2|171445.3|171355.3|171679.7|171589.7|171240.4|171150.4|7488
1658174400000|2022-07-18 20:00:00|171421.9|171331.9|171342.8|171125.8|171436.7|171346.7|171257.4|171090.3|3731
1658178000000|2022-07-18 21:00:00|171341.6|170999.6|171068.4|170726.4|171366.6|171024.6|170999|170657|1913
1658181600000|2022-07-18 22:00:00|171079.7|170737.7|171390.9|171056.7|171436.8|171094.8|170903|170561|2405
1658185200000|2022-07-18 23:00:00|171359|171042.8|171360.1|171154.1|171526.2|171326.1|171281.4|171000|4578
1658188800000|2022-07-19 00:00:00|171326.4|171196.4|171557.6|171427.6|171656|171529.3|171301.1|171140.6|7833
1658192400000|2022-07-19 01:00:00|171561.9|171431.9|171611.9|171481.9|171649.9|171526.6|171269.3|171139.3|8644
1658196000000|2022-07-19 02:00:00|171616.5|171486.5|171523.7|171318.3|171656.5|171501.8|171270.1|171149.7|7520
1658199600000|2022-07-19 03:00:00|171523.3|171319.1|171378.2|171248.2|171575.6|171385|171252.5|171088.8|8531
1658203200000|2022-07-19 04:00:00|171379.6|171249.6|171517|171308.6|171533.9|171368.5|171171|170988.4|9292
1658206800000|2022-07-19 05:00:00|171516.3|171297.6|171097|171007|171534.1|171372.7|171065|170900.2|9374
1658210400000|2022-07-19 06:00:00|171096.3|171006.3|170823.5|170733.5|171096.3|171006.3|170598.8|170508.8|9894
1658214000000|2022-07-19 07:00:00|170814.7|170724.7|170417.9|170327.9|171064.2|170974.2|170410.2|170320.2|11072
1658217600000|2022-07-19 08:00:00|170403.7|170313.7|170213|170123|170460.7|170370.7|170148.9|170058.9|10374
1658221200000|2022-07-19 09:00:00|170213.2|170123.2|170260.8|170170.8|170518.5|170428.5|169877.4|169787.4|9422
1658224800000|2022-07-19 10:00:00|170264.1|170174.1|169618.2|169528.2|170269.6|170179.6|169581.6|169491.6|9255
1658228400000|2022-07-19 11:00:00|169618.1|169528.1|170429.6|170339.6|170489.3|170399.3|169618.1|169528.1|9477
1658232000000|2022-07-19 12:00:00|170430.4|170340.4|170786.8|170696.8|171003.2|170913.2|170292.4|170202.4|10100
1658235600000|2022-07-19 13:00:00|170786.7|170696.7|170536.1|170446.1|171052.5|170962.5|170478.6|170388.6|10882
1658239200000|2022-07-19 14:00:00|170537|170447|170382.2|170292.2|170783.7|170693.7|170277.2|170187.2|11824
1658242800000|2022-07-19 15:00:00|170389.1|170299.1|170602.1|170512.1|170684.2|170594.2|170174.2|170084.2|9448
1658246400000|2022-07-19 16:00:00|170604.1|170514.1|170480|170390|170781|170691|170430.6|170340.6|8128
1658250000000|2022-07-19 17:00:00|170479.9|170389.9|170835.8|170745.8|170839.5|170749.5|170464|170374|5663
1658253600000|2022-07-19 18:00:00|170834.5|170744.5|170903.6|170813.6|170944.9|170854.9|170799.4|170709.4|5269
1658257200000|2022-07-19 19:00:00|170891.7|170801.7|170890|170800|170941.8|170851.8|170853.1|170763.1|6928
1658260800000|2022-07-19 20:00:00|170890.5|170800.5|171118.8|170776.8|171229.6|170989.8|170864.7|170756.7|4343
1658264400000|2022-07-19 21:00:00|171124.2|170782.2|171056|170714|171197.9|170855.9|170950.2|170608.2|2038
1658268000000|2022-07-19 22:00:00|171048.6|170706.6|171058.6|170716.6|171176.8|170834.8|170959.4|170617.4|2105
1658271600000|2022-07-19 23:00:00|171046|170704|171090.3|170748.3|171182.1|170850|170879|170658.5|2194
1658275200000|2022-07-20 00:00:00|171083.3|170741.3|171167|171037|171245|171072.5|170801.2|170613|7507
1658278800000|2022-07-20 01:00:00|171171.1|171041.1|171140.5|171010.5|171258.7|171087.5|171081.3|170927.3|9663
1658282400000|2022-07-20 02:00:00|171138.6|171008.6|171143|171013|171261.4|171105.8|171068|170918.8|9211
1658286000000|2022-07-20 03:00:00|171150.4|171020.4|171128.1|170998.1|171220.7|171065.9|171004.1|170827.4|7541
1658289600000|2022-07-20 04:00:00|171127.8|170997.8|171033.7|170831.3|171254.3|171048.7|170862.3|170737.6|7721
1658293200000|2022-07-20 05:00:00|170998.2|170868.2|171029.7|170899.7|171241.4|171061.2|170932.4|170755.2|9361
1658296800000|2022-07-20 06:00:00|171031.6|170901.6|171112.2|171022.2|171431.5|171317.7|171012.5|170821|9930
1658300400000|2022-07-20 07:00:00|171113.4|171023.4|171847.3|171627|171928.5|171838.5|170992.2|170902.2|10391
1658304000000|2022-07-20 08:00:00|171874.4|171628.5|171477|171387|172000|171910|171309|171219|9238
1658307600000|2022-07-20 09:00:00|171480|171390|170575.2|170485.2|171513.3|171423.3|170485.7|170395.7|7913
1658311200000|2022-07-20 10:00:00|170597.7|170507.7|170858.1|170768.1|171205.4|171115.4|170396.2|170306.2|9352
1658314800000|2022-07-20 11:00:00|170850.9|170760.9|170798.5|170708.5|170978.3|170888.3|170593.3|170503.3|9852
1658318400000|2022-07-20 12:00:00|170799.8|170709.8|170815.7|170725.7|171138|171048|170559.2|170469.2|11139
1658322000000|2022-07-20 13:00:00|170815.8|170725.8|170976.6|170886.6|171028.9|170904|170538.5|170448.5|11407
1658325600000|2022-07-20 14:00:00|170975|170885|170933.7|170843.7|171196.8|171106.8|170735.9|170645.9|12215
1658329200000|2022-07-20 15:00:00|170939.3|170849.3|171133.3|171043.3|171426.4|171336.4|170938.2|170848.2|9358
1658332800000|2022-07-20 16:00:00|171131.9|171041.9|171434.2|171344.2|171604|171514|171085.1|170995.1|8935
1658336400000|2022-07-20 17:00:00|171434.9|171344.9|171592|171502|171626.9|171536.9|171361.7|171271.7|8622
1658340000000|2022-07-20 18:00:00|171592.3|171502.3|171577.9|171487.9|171616.5|171526.5|171447.1|171357.1|5108
1658343600000|2022-07-20 19:00:00|171569.9|171479.9|171364|171274|171571.5|171481.5|171289.3|171199.3|6179
1658347200000|2022-07-20 20:00:00|171362.1|171272.1|171607.4|171477.4|171685.4|171511.8|171359.5|171269.5|4072
1658350800000|2022-07-20 21:00:00|171609.1|171479.1|171580.3|171238.3|171783.1|171511.6|171542.4|171200.4|1480
1658354400000|2022-07-20 22:00:00|171554.3|171212.3|171588.8|171246.8|171641.6|171304.6|171384|171170.9|1926
1658358000000|2022-07-20 23:00:00|171543.8|171201.8|171495.5|171365.5|171662|171404.5|171486.5|171189.5|5954
1658361600000|2022-07-21 00:00:00|171569.9|171346.1|171410|171188|171623|171401.6|171311.1|171165.9|8098
1658365200000|2022-07-21 01:00:00|171397|171243|171386.4|171165.1|171615.8|171438.2|171151.6|170969.6|9645
1658368800000|2022-07-21 02:00:00|171386.2|171135.8|171263.8|171042.9|171454.8|171253.2|171204.1|170985.7|9774
1658372400000|2022-07-21 03:00:00|171261.2|171041.7|171326|171108.9|171586|171411.7|171079.6|170945.3|10244
1658376000000|2022-07-21 04:00:00|171335.1|171095.8|170883.2|170753.2|171345.3|171149.9|170851.1|170695|8954
1658379600000|2022-07-21 05:00:00|170883.3|170753.3|171138.6|171008.6|171215.2|171037.4|170799.4|170688|8297
1658383200000|2022-07-21 06:00:00|171136.6|171006.6|171588.3|171498.3|171651|171561|171010.4|170838.7|9972
1658386800000|2022-07-21 07:00:00|171588.1|171498.1|172118.4|172028.4|172367.2|172277.2|171465.9|171375.9|10916
1658390400000|2022-07-21 08:00:00|172117.2|172027.2|172410.3|172320.3|172645.3|172555.3|172111|172021|11393
1658394000000|2022-07-21 09:00:00|172410.5|172320.5|172085.4|171995.4|172519.4|172429.4|172040.8|171950.8|9207
1658397600000|2022-07-21 10:00:00|172083.4|171993.4|171511.7|171421.7|172101.8|172011.8|171511.7|171421.7|9421
1658401200000|2022-07-21 11:00:00|171508.7|171418.7|171833.5|171743.5|171883|171793|171489.8|171399.8|9472
1658404800000|2022-07-21 12:00:00|171829.5|171739.5|171134.6|171004.6|172037.6|171866.7|171087.9|170960.3|12111
1658408400000|2022-07-21 13:00:00|171186.3|171056.3|170328|170238|171828.4|171523.4|170284.7|170194.7|12239
1658412000000|2022-07-21 14:00:00|170326.6|170236.6|170701|170611|170965.7|170875.7|170022.2|169932.2|12731
1658415600000|2022-07-21 15:00:00|170701.4|170611.4|170821.4|170731.4|171142.7|171052.7|170521.1|170431.1|9843
1658419200000|2022-07-21 16:00:00|170823|170733|170965.2|170875.2|170974.1|170884.1|170756.6|170666.6|7906
1658422800000|2022-07-21 17:00:00|170965.5|170875.5|170999.1|170909.1|171110.9|171020.9|170908.5|170818.5|6080
1658426400000|2022-07-21 18:00:00|171007.9|170917.9|170734.7|170644.7|171081|170991|170535.7|170445.7|4604
1658430000000|2022-07-21 19:00:00|170734|170644|170311.8|170221.8|170747.7|170657.7|170309.7|170219.7|7101
1658433600000|2022-07-21 20:00:00|170312|170222|170497.8|170155.8|170686.7|170481.7|170263.7|170079.5|4867
1658437200000|2022-07-21 21:00:00|170496.8|170154.8|170686.5|170344.5|170957.7|170615.7|170496.8|170154.8|1042
1658440800000|2022-07-21 22:00:00|170634.3|170292.3|170774|170432|170982.5|170640.5|170503.6|170161.6|2168
1658444400000|2022-07-21 23:00:00|170775.3|170433.3|170660.2|170318.2|170810.9|170468.9|170553.8|170211.8|3791
1658448000000|2022-07-22 00:00:00|170674.9|170332.9|170381.8|170106.6|170783|170451.4|170300.1|170058|7549
1658451600000|2022-07-22 01:00:00|170379.4|170123.2|170408|170207.8|170519.6|170327.8|170309.3|170087.2|8491
1658455200000|2022-07-22 02:00:00|170408.4|170207.7|170475.1|170345.1|170543.8|170387.9|170296.8|170123|9608
1658458800000|2022-07-22 03:00:00|170476.9|170346.9|170508.2|170378.2|170694.6|170525|170418.9|170251.2|8679
1658462400000|2022-07-22 04:00:00|170507.5|170377.5|170835|170705|170842|170731|170392|170181.5|7190
1658466000000|2022-07-22 05:00:00|170835.2|170705.2|170715.8|170585.8|170837.6|170728.6|170518.3|170428.3|4864
1658469600000|2022-07-22 06:00:00|170712.3|170582.3|169946.9|169856.9|170879.8|170789.8|169927.2|169837.2|7481
1658473200000|2022-07-22 07:00:00|169941|169851|170808.7|170718.7|170997.7|170907.7|169936.8|169846.8|10098
1658476800000|2022-07-22 08:00:00|170809|170719|170298.2|170208.2|170830.9|170740.9|170167.8|170077.8|9160
1658480400000|2022-07-22 09:00:00|170296.9|170206.9|169734.8|169644.8|170298.2|170208.2|169589.1|169499.1|8777
1658484000000|2022-07-22 10:00:00|169733.5|169643.5|169306|169216|169980.2|169890.2|169300.5|169210.5|7904
1658487600000|2022-07-22 11:00:00|169305.3|169215.3|169106.6|169016.6|169492.5|169402.5|168944.8|168854.8|8043
1658491200000|2022-07-22 12:00:00|169115.1|169025.1|168631.9|168541.9|169122.5|169032.5|168424.2|168334.2|9631
1658494800000|2022-07-22 13:00:00|168633|168543|167985|167895|168702|168612|167902.6|167812.6|11615
1658498400000|2022-07-22 14:00:00|167984|167894|168307.3|168217.3|168580.4|168490.4|167941.6|167851.6|12640
1658502000000|2022-07-22 15:00:00|168310.6|168220.6|168374|168284|168592.8|168502.8|168127.5|168037.5|10261
1658505600000|2022-07-22 16:00:00|168372.2|168282.2|168025.5|167935.5|168412.8|168322.8|167929.4|167839.4|5839
1658509200000|2022-07-22 17:00:00|168025.1|167935.1|168407.2|168317.2|168458|168368|167986.7|167896.7|6339
1658512800000|2022-07-22 18:00:00|168408|168318|168665.3|168575.3|168717|168627|168372.7|168282.7|7197
1658516400000|2022-07-22 19:00:00|168674.9|168584.9|168392.4|168302.4|168767.8|168677.8|168388.2|168298.2|4355
1658520000000|2022-07-22 20:00:00|168396.7|168306.7|168558.1|168216.1|168670.5|168440|168296|168023|6008
1658692800000|2022-07-24 20:00:00|168427|168030|168426|168029|168461|168064|168426|168029|50
1658696400000|2022-07-24 21:00:00|168401|168054|168466.5|168124.5|168500.5|168158.5|168383.1|168041.1|20
1658700000000|2022-07-24 22:00:00|168493.4|168151.4|168495.5|168153.5|168513|168171|168329.5|167987.5|119
1658703600000|2022-07-24 23:00:00|168510.9|168168.9|168551.7|168209.7|168601.8|168259.8|168452.1|168110.1|673
1658707200000|2022-07-25 00:00:00|168522.6|168180.6|168925.3|168835.3|169018.3|168863.3|168424.9|168082.9|10108
1658710800000|2022-07-25 01:00:00|168925.2|168835.2|168607.6|168389.9|168977.7|168838.9|168437.1|168221.4|11018
1658714400000|2022-07-25 02:00:00|168607.5|168388.2|168346.2|168216.2|168707.7|168502.6|168242.4|168062.2|11481
1658718000000|2022-07-25 03:00:00|168346.5|168216.5|168500.9|168275.8|168617.3|168431.5|168313.1|168143.1|10879
1658721600000|2022-07-25 04:00:00|168500.6|168278.2|168405.4|168186.7|168602.4|168425.5|168292.9|168103.1|9272
1658725200000|2022-07-25 05:00:00|168417.3|168181|168611.1|168385.4|168790.1|168577.3|168354.1|168176|10034
1658728800000|2022-07-25 06:00:00|168596.4|168393.9|168579.4|168489.4|168892.7|168802.7|168350.3|168254.1|8518
1658732400000|2022-07-25 07:00:00|168583.7|168493.7|168392.8|168302.8|168819.7|168729.7|168316.7|168226.7|10205
1658736000000|2022-07-25 08:00:00|168396.6|168306.6|167521.3|167431.3|168540|168450|167458.3|167368.3|10037
1658739600000|2022-07-25 09:00:00|167522.5|167432.5|167390.5|167300.5|167540|167450|167178.9|167088.9|9074
1658743200000|2022-07-25 10:00:00|167390.9|167300.9|167720.2|167630.2|167893.6|167803.6|167384.5|167294.5|8034
1658746800000|2022-07-25 11:00:00|167721.4|167631.4|167828.8|167738.8|167899.1|167809.1|167542.4|167452.4|9149
1658750400000|2022-07-25 12:00:00|167829.5|167739.5|167585.4|167495.4|167843.2|167753.2|167298.6|167208.6|9921
1658754000000|2022-07-25 13:00:00|167585.2|167495.2|167293.8|167203.8|167729.4|167639.4|167190|167100|10291
1658757600000|2022-07-25 14:00:00|167296.4|167206.4|168266|168176|168325.2|168235.2|167254.1|167164.1|12155
1658761200000|2022-07-25 15:00:00|168266.8|168176.8|168053.2|167963.2|168330.3|168240.3|167910.1|167820.1|9456
1658764800000|2022-07-25 16:00:00|168054.7|167964.7|167988.2|167898.2|168152.1|168062.1|167930.7|167840.7|8128
1658768400000|2022-07-25 17:00:00|167988.5|167898.5|167952|167862|168064.5|167974.5|167808|167718|6290
1658772000000|2022-07-25 18:00:00|167951.9|167861.9|167798.5|167708.5|168034.4|167944.4|167727.7|167637.7|6827
1658775600000|2022-07-25 19:00:00|167802.8|167712.8|167839.2|167749.2|167955.4|167865.4|167802|167712|7450
1658779200000|2022-07-25 20:00:00|167836.9|167746.9|168046.4|167704.4|168089.9|167788.8|167752.1|167657.2|2566
1658782800000|2022-07-25 21:00:00|168019.2|167677.2|168116.6|167774.6|168216.2|167874.2|168005.5|167663.5|3424
1658786400000|2022-07-25 22:00:00|168130.7|167788.7|168140.4|167798.4|168236.8|167894.8|168077.7|167735.7|2299
1658790000000|2022-07-25 23:00:00|168139.6|167797.6|168124.1|167782.1|168172.4|167851|168019.8|167701.8|2815
1658793600000|2022-07-26 00:00:00|168112.1|167770.1|167816.6|167686.6|168186.8|167882.3|167765.8|167627.4|5944
1658797200000|2022-07-26 01:00:00|167817.1|167687.1|167681.1|167551.1|167887.4|167717.3|167348.3|167236.8|10118
1658800800000|2022-07-26 02:00:00|167712.2|167507.5|167551.1|167421.1|167941|167720.8|167372.5|167242.9|9808
1658804400000|2022-07-26 03:00:00|167553.1|167423.1|167618.2|167488.2|167735|167533.4|167442.3|167288.7|9479
1658808000000|2022-07-26 04:00:00|167617.5|167487.5|167698.3|167488.9|167761.3|167551.6|167608.8|167418.2|6053
1658811600000|2022-07-26 05:00:00|167695|167492.7|167587.5|167375.9|167695.2|167533.4|167378.4|167226.2|8005
1658815200000|2022-07-26 06:00:00|167590.4|167377|167550|167460|167931.3|167802.7|167333.2|167243.2|8425
1658818800000|2022-07-26 07:00:00|167550.4|167460.4|167017.3|166927.3|167718.7|167628.7|166941.6|166851.6|10358
1658822400000|2022-07-26 08:00:00|167017.6|166927.6|167356.2|167266.2|167386.5|167296.5|166911.1|166821.1|8246
1658826000000|2022-07-26 09:00:00|167355.6|167265.6|167644.5|167554.5|167927.2|167837.2|167233.8|167143.8|9024
1658829600000|2022-07-26 10:00:00|167644.7|167554.7|167890.9|167800.9|168387|168297|167568.2|167478.2|10475
1658833200000|2022-07-26 11:00:00|167892|167802|168623.9|168533.9|168655.4|168565.4|167802.2|167712.2|9665
1658836800000|2022-07-26 12:00:00|168621.9|168531.9|168560.6|168470.6|169221.8|169131.8|168555.5|168465.5|11162
1658840400000|2022-07-26 13:00:00|168554.9|168464.9|168897.8|168617|169024.8|168934.8|168466.1|168376.1|11708
1658844000000|2022-07-26 14:00:00|168911.1|168622.4|169218.1|169128.1|169397.6|169307.6|168737.7|168517.2|11673
1658847600000|2022-07-26 15:00:00|169216.2|169126.2|169654.8|169564.8|169791.5|169701.5|169186.8|169096.8|7892
1658851200000|2022-07-26 16:00:00|169654.7|169564.7|169308.9|169218.9|169658.7|169568.7|169121.7|169031.7|8355
1658854800000|2022-07-26 17:00:00|169308.7|169218.7|169385.2|169295.2|169488.8|169398.8|169139|169049|7241
1658858400000|2022-07-26 18:00:00|169385.7|169295.7|169230.5|169140.5|169609.7|169519.7|169174.8|169084.8|7122
1658862000000|2022-07-26 19:00:00|169229.5|169139.5|169475|169385|169481.9|169391.9|169187.6|169097.6|6452
1658865600000|2022-07-26 20:00:00|169474.8|169384.8|169503.6|169161.6|169637.8|169469.2|169375.1|169067.7|3132
1658869200000|2022-07-26 21:00:00|169518|169176|169340.6|168998.6|169518|169176|169218.7|168876.7|248
1658872800000|2022-07-26 22:00:00|169281.1|168939.1|169270.9|168928.9|169281.1|168939.1|169270.9|168928.9|8
1658876400000|2022-07-26 23:00:00|169273.8|168931.8|169254.2|168912.2|169300.4|168958.4|169158.9|168816.9|1772
1658880000000|2022-07-27 00:00:00|169255|168913|169247.5|169035.1|169300.8|169093.5|168672.8|168429|7588
1658883600000|2022-07-27 01:00:00|169207.3|169077.3|169204|168987|169523.1|169298.5|169153.2|168912|10510
1658887200000|2022-07-27 02:00:00|169204.7|168987.2|169154.4|169024.4|169423.6|169228.2|169046.3|168876.3|8980
1658890800000|2022-07-27 03:00:00|169154.3|169024.3|169363.3|169153.7|169402.2|169223.5|169041|168865.2|8575
1658894400000|2022-07-27 04:00:00|169364|169150.2|169051|168846.2|169425.4|169217.4|168995.6|168773|7886
1658898000000|2022-07-27 05:00:00|169014.1|168884.1|169008.6|168878.6|169068.8|168963.8|168735.4|168581.5|7497
1658901600000|2022-07-27 06:00:00|169000.7|168870.7|169016.8|168926.8|169198.8|169108.8|168896.2|168753|9367
1658905200000|2022-07-27 07:00:00|169022|168932|168654.6|168564.6|169113.7|169023.7|168596.1|168506.1|9362
1658908800000|2022-07-27 08:00:00|168650.2|168560.2|168586.2|168496.2|168703.1|168613.1|168331.6|168241.6|8458
1658912400000|2022-07-27 09:00:00|168590.8|168500.8|168455|168365|168648.1|168558.1|168377.6|168287.6|7168
1658916000000|2022-07-27 10:00:00|168455.2|168365.2|168661.3|168571.3|168837.3|168747.3|168438.6|168348.6|7708
1658919600000|2022-07-27 11:00:00|168663.7|168573.7|168623.2|168533.2|168673.2|168583.2|168453.4|168363.4|7594
1658923200000|2022-07-27 12:00:00|168621.8|168531.8|168672.1|168582.1|168971.3|168881.3|168611.8|168398.2|9157
1658926800000|2022-07-27 13:00:00|168671.4|168581.4|168658.2|168568.2|168856.2|168766.2|168354|168264|9458
1658930400000|2022-07-27 14:00:00|168659.2|168569.2|168649|168559|168974.5|168884.5|168470.6|168380.6|10158
1658934000000|2022-07-27 15:00:00|168654.9|168564.9|168327.9|168237.9|168682.8|168592.8|168082.9|167992.9|8559
1658937600000|2022-07-27 16:00:00|168327.4|168237.4|168669|168579|168799.1|168709.1|168294.5|168204.5|7226
1658941200000|2022-07-27 17:00:00|168667.1|168577.1|168673.8|168331.8|168794.9|168577.1|168267|168134|8135
1658944800000|2022-07-27 18:00:00|168648.7|168306.7|166639.4|166549.4|168960|168773.4|166619|166517.5|13041
1658948400000|2022-07-27 19:00:00|166635.7|166545.7|167082.4|166992.4|167128.4|167038.4|166633.9|166512|11416
1658952000000|2022-07-27 20:00:00|167082.9|166992.9|167163.4|166821.4|167296.5|167168.5|167071.2|166821.4|6644
1658955600000|2022-07-27 21:00:00|167168.2|166826.2|167281.4|166939.4|167394.6|167052.6|166978.8|166636.8|1598
1658959200000|2022-07-27 22:00:00|167156.9|166814.9|167037.2|166695.2|167300.5|166958.5|167026.6|166684.6|2625
1658962800000|2022-07-27 23:00:00|167056.9|166714.9|167044.5|166788.1|167085.6|166840|166808|166597.5|3118
1658966400000|2022-07-28 00:00:00|167036.4|166783.8|167469.9|167379.9|167495.6|167403.8|166925.6|166732.9|6897
1658970000000|2022-07-28 01:00:00|167474.5|167384.5|167037.8|166774.6|167507.2|167411.5|166818.5|166671.6|9995
1658973600000|2022-07-28 02:00:00|167040|166774.7|166958.1|166828.1|167268.7|167081.3|166917.7|166730|10124
1658977200000|2022-07-28 03:00:00|166956.1|166826.1|166675.7|166545.7|166966.6|166854.8|166646.8|166462.7|6952
1658980800000|2022-07-28 04:00:00|166676.7|166546.7|166690.3|166600.3|166783.7|166693.7|166478.5|166381.1|7578
1658984400000|2022-07-28 05:00:00|166683.7|166593.7|166506|166416|166890.3|166800.3|166379.5|166272.5|9676
1658988000000|2022-07-28 06:00:00|166497.5|166407.5|166839.2|166749.2|166915.5|166825.5|166430|166326.8|10888
1658991600000|2022-07-28 07:00:00|166838.5|166748.5|167173.4|167083.4|167690.6|167600.6|166825.3|166735.3|11508
1658995200000|2022-07-28 08:00:00|167167.4|167077.4|166907.7|166817.7|167363.8|167273.8|166759|166669|10202
1658998800000|2022-07-28 09:00:00|166908.7|166818.7|167751.6|167661.6|167791.6|167701.6|166897.9|166807.9|9266
1659002400000|2022-07-28 10:00:00|167753.2|167663.2|168064.6|167974.6|168338.5|168248.5|167706.5|167616.5|10409
1659006000000|2022-07-28 11:00:00|168064.7|167974.7|167982|167892|168117.5|168027.5|167686|167596|9406
1659009600000|2022-07-28 12:00:00|167980.9|167890.9|166953.2|166863.2|168339.8|167997.8|166895.8|166805.8|12057
1659013200000|2022-07-28 13:00:00|166954.9|166864.9|166507.6|166417.6|167169.8|167079.8|166187.8|166097.8|12190
1659016800000|2022-07-28 14:00:00|166502|166412|165907|165817|166517.6|166427.6|165638.9|165548.9|11633
1659020400000|2022-07-28 15:00:00|165909.4|165819.4|165655.4|165565.4|166111.3|166021.3|165602.7|165512.7|9619
1659024000000|2022-07-28 16:00:00|165658.7|165568.7|165417.3|165327.3|165881.7|165791.7|165272.8|165182.8|8276
1659027600000|2022-07-28 17:00:00|165419.8|165329.8|165059.1|164969.1|165483.8|165393.8|164936.9|164846.9|7944
1659031200000|2022-07-28 18:00:00|165056.9|164966.9|165073.2|164983.2|165103.6|165013.6|164946.7|164856.7|7347
1659034800000|2022-07-28 19:00:00|165073.9|164983.9|165037.8|164947.8|165122|165032|164965.5|164875.5|7168
1659038400000|2022-07-28 20:00:00|165036.9|164946.9|164902.4|164772.4|165072.8|164972|164853.5|164669.3|6755
1659042000000|2022-07-28 21:00:00|164981.7|164759.9|165379.3|165037.3|165379.3|165037.3|164917.7|164705.4|23
1659045600000|2022-07-28 22:00:00|165337.8|164995.8|165251.7|164909.7|165550.1|165208.1|165075.7|164733.7|3233
1659049200000|2022-07-28 23:00:00|165271.1|164929.1|165597.1|165255.1|165597.1|165255.1|165206.7|164864.7|61
1659052800000|2022-07-29 00:00:00|165269.1|164927.1|164941.6|164739.1|165379.2|165037.2|164903.6|164715.8|4443
1659056400000|2022-07-29 01:00:00|164941.4|164740.5|164963|164833|165159.4|164967|164798.2|164679.9|8269
1659060000000|2022-07-29 02:00:00|164962.9|164832.9|164995.6|164766.7|165122|164918.1|164873.3|164702.7|7571
1659063600000|2022-07-29 03:00:00|164995.4|164767.6|164620.7|164490.7|165076.5|164899|164568.4|164396|10435
1659067200000|2022-07-29 04:00:00|164620.2|164490.2|164757.3|164508.2|164816.5|164597.8|164584.3|164417.2|7560
1659070800000|2022-07-29 05:00:00|164754.8|164510.4|164982.2|164767.4|164991.4|164834.8|164543|164417|8766
1659074400000|2022-07-29 06:00:00|164939.9|164809.9|164194.3|164104.3|164989.1|164845.5|163984.6|163894.6|9312
1659078000000|2022-07-29 07:00:00|164196|164106|164130.6|164040.6|164486.6|164396.6|163947.2|163857.2|11209
1659081600000|2022-07-29 08:00:00|164136.4|164046.4|165429.2|165339.2|165475.1|165385.1|164112.5|164022.5|8903
1659085200000|2022-07-29 09:00:00|165431.3|165341.3|165406.9|165316.9|165558.7|165468.7|165148.4|165058.4|9974
1659088800000|2022-07-29 10:00:00|165404|165314|164941.9|164851.9|165625.5|165535.5|164814.4|164724.4|8772
1659092400000|2022-07-29 11:00:00|164938.7|164848.7|165140.1|165050.1|165193.9|165103.9|164764.7|164674.7|8172
1659096000000|2022-07-29 12:00:00|165141.8|165051.8|165400.6|165310.6|165781|165691|165102.5|165006.4|11015
1659099600000|2022-07-29 13:00:00|165397.8|165307.8|166055.3|165822.9|166245.7|166155.7|165396.6|165306.6|12844
1659103200000|2022-07-29 14:00:00|166062.8|165792.3|166559.4|166469.4|166765.1|166675.1|165688.8|165598.8|12279
1659106800000|2022-07-29 15:00:00|166549.9|166459.9|166299.9|166209.9|166835.9|166745.9|166090.9|166000.9|9886
1659110400000|2022-07-29 16:00:00|166301.4|166211.4|166540.9|166450.9|166746.7|166656.7|166284.7|166194.7|9236
1659114000000|2022-07-29 17:00:00|166541.1|166451.1|166504.1|166414.1|166698.2|166608.2|166496.6|166406.6|6458
1659117600000|2022-07-29 18:00:00|166500.8|166410.8|166137.7|166047.7|166516.7|166426.7|166134.3|166044.3|7515
1659121200000|2022-07-29 19:00:00|166139.4|166049.4|166240.9|166150.9|166374.7|166284.7|166099.4|166009.4|5996
1659124800000|2022-07-29 20:00:00|166240|166150|166170.5|165828.5|166279.5|166189.5|166013.5|165691.2|3756
1659297600000|2022-07-31 20:00:00|166188|165796|165912.9|165515.9|166188|165796|165912.9|165515.9|8
1659301200000|2022-07-31 21:00:00|165887.9|165540.9|165988.2|165646.2|166285.6|165943.6|165856.4|165514.4|1087
1659304800000|2022-07-31 22:00:00|165996.5|165654.5|165947.2|165605.2|166184.8|165842.8|165848.4|165506.4|2353
1659308400000|2022-07-31 23:00:00|165988.7|165646.7|166486.7|166144.7|166595.8|166253.8|165892.6|165550.6|2615
1659312000000|2022-08-01 00:00:00|166482.2|166140.2|166550.1|166347.6|166676.4|166424.8|166266.1|165925.9|7290
1659315600000|2022-08-01 01:00:00|166554.3|166344.7|166397.5|166162.7|166607.2|166411.1|166083.8|165946.9|11747
1659319200000|2022-08-01 02:00:00|166393.2|166164.7|166053.9|165963.9|166446.2|166244|166027|165896.2|9567
1659322800000|2022-08-01 03:00:00|166069.4|165979.4|166407.6|166317.6|166463.3|166326.8|166042.1|165923.8|5259
1659326400000|2022-08-01 04:00:00|166409.4|166319.4|166388.5|166298.5|166484.6|166334.2|166248.7|166141.5|5743
1659330000000|2022-08-01 05:00:00|166379.9|166289.9|166446.5|166233.7|166653|166558.3|166348.8|166213|7322
1659333600000|2022-08-01 06:00:00|166444.2|166239.7|165692.9|165602.9|166755.6|166652.6|165552.6|165462.6|10746
1659337200000|2022-08-01 07:00:00|165688.7|165598.7|165168.5|165078.5|165688.7|165598.7|164965.1|164875.1|10166
1659340800000|2022-08-01 08:00:00|165168.9|165078.9|164949.3|164859.3|165341|165251|164824.6|164734.6|9986
1659344400000|2022-08-01 09:00:00|164948.8|164858.8|164524.7|164434.7|165018.4|164928.4|164501.6|164411.6|9425
1659348000000|2022-08-01 10:00:00|164521.5|164431.5|164769.9|164679.9|164880.1|164790.1|164407.2|164317.2|8118
1659351600000|2022-08-01 11:00:00|164770.9|164680.9|165056.4|164966.4|165151.7|165061.7|164674|164584|9332
1659355200000|2022-08-01 12:00:00|165050.9|164960.9|164870.9|164780.9|165303.7|165213.7|164442.2|164352.2|10767
1659358800000|2022-08-01 13:00:00|164871.9|164781.9|165233.7|164977.6|165401.1|165311.1|164656.9|164566.9|12326
1659362400000|2022-08-01 14:00:00|165218.3|164976.8|164488.4|164398.4|165288.5|165083.5|164217.1|164127.1|11302
1659366000000|2022-08-01 15:00:00|164485.7|164395.7|164658.1|164568.1|164800.6|164710.6|164463.8|164373.8|9528
1659369600000|2022-08-01 16:00:00|164662.8|164572.8|164733.8|164643.8|164895|164805|164497.2|164407.2|8220
1659373200000|2022-08-01 17:00:00|164731.4|164641.4|165154.6|165064.6|165246.3|165156.3|164654.7|164564.7|8612
1659376800000|2022-08-01 18:00:00|165155.8|165065.8|165249.8|165159.8|165405.1|165315.1|165102.4|165012.4|8377
1659380400000|2022-08-01 19:00:00|165249.7|165159.7|165088.8|164998.8|165307.5|165217.5|165088.8|164998.8|8983
1659384000000|2022-08-01 20:00:00|165096|165006|165360.3|165018.3|165462.9|165299.1|164987.8|164897.8|4847
1659387600000|2022-08-01 21:00:00|165283.2|164941.2|164971.3|164629.3|165283.2|164941.2|164956.5|164614.5|84
1659391200000|2022-08-01 22:00:00|164971|164629|164991.8|164649.8|165028.4|164686.4|164947.3|164605.3|44
1659394800000|2022-08-01 23:00:00|164959.6|164617.6|165422.5|165080.5|165434.4|165092.4|164951|164609|7773
1659398400000|2022-08-02 00:00:00|165420.3|165078.3|165476.6|165203|165641.5|165382.4|165223.9|164915.2|11956
1659402000000|2022-08-02 01:00:00|165477.4|165203.9|165447.7|165211.2|165559.8|165346.5|165282.8|165084.6|8742
1659405600000|2022-08-02 02:00:00|165435.6|165223.5|165434.5|165304.5|165592.2|165364.9|165368.5|165136.1|5654
1659409200000|2022-08-02 03:00:00|165436.3|165306.3|165417.5|165327.5|165552|165379.6|165398|165241|4194
1659412800000|2022-08-02 04:00:00|165426|165336|165721.6|165591.6|165798.6|165645.2|165393.2|165217.3|6632
1659416400000|2022-08-02 05:00:00|165723.4|165593.4|165743|165536.9|165839.1|165680.9|165432.4|165302.4|10317
1659420000000|2022-08-02 06:00:00|165759.2|165538.4|165461.3|165371.3|165777.9|165635.2|165123.8|165033.8|9669
1659423600000|2022-08-02 07:00:00|165461.8|165371.8|164615.2|164525.2|165465.5|165375.5|164494.7|164404.7|10405
1659427200000|2022-08-02 08:00:00|164613.6|164523.6|165226|165136|165235.9|165145.9|164439|164349|10884
1659430800000|2022-08-02 09:00:00|165227.4|165137.4|165747.6|165657.6|165831.6|165741.6|165144.6|165054.6|9189
1659434400000|2022-08-02 10:00:00|165747.1|165657.1|165853.5|165763.5|166259.3|166169.3|165657.7|165567.7|8193
1659438000000|2022-08-02 11:00:00|165853.8|165763.8|165995.3|165905.3|166135.1|166045.1|165707.5|165617.5|7939
1659441600000|2022-08-02 12:00:00|165989.5|165899.5|165778.7|165688.7|166271.1|166181.1|165729|165639|9275
1659445200000|2022-08-02 13:00:00|165734.8|165644.8|165973|165883|166225.1|166135.1|164902.1|164812.1|12503
1659448800000|2022-08-02 14:00:00|165970.5|165880.5|166249.9|166159.9|166532.6|166442.6|165767.4|165677.4|12518
1659452400000|2022-08-02 15:00:00|166210.6|166120.6|166700.9|166610.9|166717.5|166627.5|166160.9|166070.9|10388
1659456000000|2022-08-02 16:00:00|166701.5|166611.5|167067.9|166977.9|167107.8|167017.8|166557.9|166467.9|9747
1659459600000|2022-08-02 17:00:00|167068.9|166978.9|167300.8|167210.8|167599.8|167509.8|167068.9|166978.9|9577
1659463200000|2022-08-02 18:00:00|167300.5|167210.5|167877.1|167787.1|167877.1|167787.1|167185.1|167095.1|8867
1659466800000|2022-08-02 19:00:00|167879.8|167789.8|167891.9|167801.9|167905.2|167815.2|167443|167353|6524
1659470400000|2022-08-02 20:00:00|167887.9|167797.9|168394.4|168052.4|168693.3|168492.7|167767.6|167677.6|5540
1659474000000|2022-08-02 21:00:00|168394.1|168052.1|168366.5|168024.5|168530|168188|168250.3|167908.3|1430
1659477600000|2022-08-02 22:00:00|168345.6|168003.6|168395.1|168053.1|168494.5|168160.7|168237.3|167895.3|2867
1659481200000|2022-08-02 23:00:00|168396.6|168054.6|168638.2|168355.3|168666.2|168397.1|168245.9|167903.9|5309
1659484800000|2022-08-03 00:00:00|168639|168403.7|168440.5|168125.7|168639|168403.7|168330.5|168074.7|5256
1659488400000|2022-08-03 01:00:00|168446|168125.4|167930|167800|168517|168289.3|167852.3|167680|11162
1659492000000|2022-08-03 02:00:00|167929.4|167799.4|167691.4|167452.6|168088|167903.3|167504.3|167305.1|11222
1659495600000|2022-08-03 03:00:00|167691.6|167453.1|167427.3|167337.3|168052.2|167827.1|167409.5|167279.8|9891
1659499200000|2022-08-03 04:00:00|167426.2|167336.2|167422|167131.5|167550.9|167432.4|167186.5|166998.1|9843
1659502800000|2022-08-03 05:00:00|167385.8|167163.4|167272.7|167142.7|167481.4|167316.7|167166.8|166976|8339
1659506400000|2022-08-03 06:00:00|167277.4|167147.4|167344.2|167254.2|167471.1|167358.3|166937.3|166813.1|8547
1659510000000|2022-08-03 07:00:00|167345|167255|167052.4|166962.4|167458.8|167368.8|166779.9|166689.9|10860
1659513600000|2022-08-03 08:00:00|167047.5|166957.5|167229.5|167139.5|167442.4|167352.4|166823.3|166733.3|9689
1659517200000|2022-08-03 09:00:00|167225.4|167135.4|167309.3|167219.3|167373.2|167283.2|166994.2|166904.2|8480
1659520800000|2022-08-03 10:00:00|167312.1|167222.1|167550.3|167460.3|167584.4|167494.4|167220.5|167130.5|8904
1659524400000|2022-08-03 11:00:00|167551.2|167461.2|167938.5|167848.5|167974.1|167884.1|167420|167330|9698
1659528000000|2022-08-03 12:00:00|167939.8|167849.8|168357.9|168267.9|168583.4|168493.4|167791.4|167701.4|10672
1659531600000|2022-08-03 13:00:00|168354.6|168264.6|168366|168236|168790.1|168700.1|168268.8|168178.8|11848
1659535200000|2022-08-03 14:00:00|168368.2|168238.2|168750|168660|169232.2|169142.2|168368.2|168238.2|12902
1659538800000|2022-08-03 15:00:00|168745.7|168655.7|168036.4|167946.4|168767.9|168677.9|167993.2|167903.2|10808
1659542400000|2022-08-03 16:00:00|168036.1|167946.1|168160.3|168070.3|168220.3|168130.3|167861.8|167771.8|10231
1659546000000|2022-08-03 17:00:00|168158.8|168068.8|167730.7|167640.7|168191|168101|167633.2|167543.2|6844
1659549600000|2022-08-03 18:00:00|167731.1|167641.1|168000.3|167910.3|168070.7|167980.7|167632.4|167542.4|7907
1659553200000|2022-08-03 19:00:00|167995.7|167905.7|167423.8|167333.8|168003.3|167913.3|167292.8|167202.8|8033
1659556800000|2022-08-03 20:00:00|167419.5|167329.5|167663.2|167321.2|167722|167539.4|167401|167311|4060
1659560400000|2022-08-03 21:00:00|167735.2|167393.2|167994.9|167652.9|168087.9|167745.9|167735.2|167393.2|512
1659564000000|2022-08-03 22:00:00|167958.5|167616.5|167950.5|167608.5|168130.1|167788.1|167948.4|167606.4|45
1659567600000|2022-08-03 23:00:00|167936.7|167594.7|167958.5|167616.5|168069.5|167727.5|167860.6|167518.6|198
1659571200000|2022-08-04 00:00:00|167966.2|167624.2|167530|167232.9|168081.9|167739.9|167377.1|167138.5|9351
1659574800000|2022-08-04 01:00:00|167546.2|167250.9|167448.8|167358.8|167566|167377.3|167225.5|167070|7672
1659578400000|2022-08-04 02:00:00|167468.7|167338.7|167567.3|167477.3|167669.3|167508.2|167383.8|167247.2|8462
1659582000000|2022-08-04 03:00:00|167562.1|167472.1|167579.8|167489.8|167688.7|167529.1|167413.1|167223.7|8597
1659585600000|2022-08-04 04:00:00|167595.6|167465.6|167647.9|167557.9|167754.9|167608.8|167485.6|167318|6976
1659589200000|2022-08-04 05:00:00|167648|167558|167552|167462|167775.6|167600.4|167473.9|167347.5|8509
1659592800000|2022-08-04 06:00:00|167560.1|167470.1|167968.2|167878.2|168322.3|168232.3|167424.9|167334.9|9633
1659596400000|2022-08-04 07:00:00|167967.4|167877.4|167428.9|167338.9|167972.6|167882.6|167265|167175|10354
1659600000000|2022-08-04 08:00:00|167430.6|167340.6|167907.9|167817.9|168032.3|167942.3|167429|167339|9563
1659603600000|2022-08-04 09:00:00|167908.5|167818.5|167889.1|167799.1|167995.4|167905.4|167431.7|167341.7|7727
1659607200000|2022-08-04 10:00:00|167901.1|167811.1|167394.1|167304.1|168009.6|167919.6|167305.9|167215.9|10191
1659610800000|2022-08-04 11:00:00|167395.4|167305.4|167674.8|167584.8|167694.4|167604.4|167216|167126|10870
1659614400000|2022-08-04 12:00:00|167676.2|167586.2|167509.7|167419.7|167806.7|167716.7|167050.9|166960.9|11545
1659618000000|2022-08-04 13:00:00|167514.2|167424.2|167309.5|167219.5|167693.9|167603.9|167050.8|166960.8|11887
1659621600000|2022-08-04 14:00:00|167306.4|167216.4|167175.3|167085.3|167628.2|167538.2|167084.2|166994.2|12315
1659625200000|2022-08-04 15:00:00|167168.3|167078.3|166831.6|166741.6|167275.5|167185.5|166727.7|166637.7|9557
1659628800000|2022-08-04 16:00:00|166831.2|166741.2|166602.4|166512.4|166872.6|166782.6|166323.8|166233.8|7595
1659632400000|2022-08-04 17:00:00|166611|166521|166311.1|166221.1|166657.5|166567.5|166261.5|166171.5|8052
1659636000000|2022-08-04 18:00:00|166311|166221|166186.3|166096.3|166349.9|166259.9|165994.5|165904.5|6558
1659639600000|2022-08-04 19:00:00|166193|166103|166178|166088|166315.3|166225.3|166074.2|165984.2|6029
1659643200000|2022-08-04 20:00:00|166176.7|166086.7|166246.3|165904.3|166280.5|166130.7|166095.8|165881.9|4795
1659646800000|2022-08-04 21:00:00|166210.1|165868.1|166169.8|165827.8|166326.1|165984.1|166056.9|165714.9|1651
1659650400000|2022-08-04 22:00:00|166108|165766|166206.6|165864.6|166388.7|166046.7|166078.5|165736.5|2395
1659654000000|2022-08-04 23:00:00|166248.9|165906.9|166239.9|165897.9|166286.7|165944.8|166182.9|165840.9|2872
1659657600000|2022-08-05 00:00:00|166237.2|165895.2|166315.8|166113.2|166390|166218.8|166163.4|165882.1|4128
1659661200000|2022-08-05 01:00:00|166331.9|166114.3|166312.1|166182.1|166410|166226|166073|165924.1|7335
1659664800000|2022-08-05 02:00:00|166309.8|166179.8|166255.5|166125.5|166380.8|166217.5|166188.5|166012.7|8757
1659668400000|2022-08-05 03:00:00|166254|166124|166204|166074|166388.7|166190.8|166143.9|165944|7828
1659672000000|2022-08-05 04:00:00|166199.3|166069.3|166135|166045|166335.1|166134.3|166085.4|165966.7|7874
1659675600000|2022-08-05 05:00:00|166136.3|166046.3|166377.8|166247.8|166447.9|166284.7|166128.1|166020.7|8235
1659679200000|2022-08-05 06:00:00|166379.5|166249.5|166228.1|166138.1|166512.3|166379.7|166163.9|166073.9|7710
1659682800000|2022-08-05 07:00:00|166227.5|166137.5|165665.7|165575.7|166268.4|166178.4|165557.2|165467.2|8752
1659686400000|2022-08-05 08:00:00|165666.6|165576.6|166248.6|166158.6|166384.7|166294.7|165648|165558|9192
1659690000000|2022-08-05 09:00:00|166251.6|166161.6|166293.9|166203.9|166513.7|166423.7|166222.1|166132.1|8391
1659693600000|2022-08-05 10:00:00|166294|166204|166474.6|166384.6|166685.3|166595.3|166236.4|166146.4|7777
1659697200000|2022-08-05 11:00:00|166476.4|166386.4|166560.7|166470.7|166756.7|166666.7|166441.3|166351.3|8532
1659700800000|2022-08-05 12:00:00|166561.1|166471.1|168590.4|168500.4|168894.5|168729|166446.2|166356.2|11592
1659704400000|2022-08-05 13:00:00|168586.4|168496.4|168037.4|167947.4|168628.5|168538.5|167963.2|167873.2|12733
1659708000000|2022-08-05 14:00:00|168035.6|167945.6|167904.7|167814.7|168442|168352|167783.4|167693.4|12195
1659711600000|2022-08-05 15:00:00|167904.3|167814.3|168064.1|167974.1|168178.4|168088.4|167689.6|167599.6|7604
1659715200000|2022-08-05 16:00:00|168060.6|167970.6|168010.8|167920.8|168205.2|168115.2|167723.8|167633.8|8004
1659718800000|2022-08-05 17:00:00|168010.4|167920.4|167856|167766|168048.9|167958.9|167625.6|167535.6|7430
1659722400000|2022-08-05 18:00:00|167856.1|167766.1|168019.4|167929.4|168167.6|168077.6|167852.2|167762.2|7418
1659726000000|2022-08-05 19:00:00|168010.8|167920.8|167792.2|167702.2|168021|167931|167619.6|167504.3|6944
1659729600000|2022-08-05 20:00:00|167791.6|167701.6|167835.5|167745.5|167986.5|167775.8|167717.6|167567.9|3604
1659902400000|2022-08-07 20:00:00|167871.4|167474.4|168152|167755|168261.5|167864.5|167871.4|167474.4|31
1659906000000|2022-08-07 21:00:00|167871.4|167474.4|167989.4|167647.4|168173.5|167811.9|167830.6|167474.4|1122
1659909600000|2022-08-07 22:00:00|168002.1|167660.1|168002.2|167660.2|168173.6|167831.6|167812.2|167470.2|3667
1659913200000|2022-08-07 23:00:00|168005.7|167663.7|168049.2|167707.2|168127.3|167785.3|167958.7|167616.7|4322
1659916800000|2022-08-08 00:00:00|168049|167707|168039.9|167792.7|168208.9|167885.8|167947.2|167605.2|9500
1659920400000|2022-08-08 01:00:00|168041.1|167792.6|167855.7|167639.9|168088.6|167854.1|167790.3|167573.6|9422
1659924000000|2022-08-08 02:00:00|167858.5|167636.1|168010.4|167749.1|168068|167862.5|167769|167577.5|9070
1659927600000|2022-08-08 03:00:00|168017.6|167753.6|167830.2|167700.2|168128.7|167927.9|167774.4|167589|8502
1659931200000|2022-08-08 04:00:00|167830.3|167700.3|167762.1|167672.1|168019.9|167851.5|167761.8|167615.8|7904
1659934800000|2022-08-08 05:00:00|167763.1|167673.1|167806.7|167716.7|167922.8|167741.3|167601.7|167448|8280
1659938400000|2022-08-08 06:00:00|167806.8|167716.8|167456.9|167366.9|168025.2|167931.5|167449.7|167359.7|9457
1659942000000|2022-08-08 07:00:00|167454.4|167364.4|166876.1|166786.1|167461.3|167371.3|166656.6|166566.6|9583
1659945600000|2022-08-08 08:00:00|166874|166784|167009.4|166919.4|167240.8|167150.8|166856.9|166766.9|7829
1659949200000|2022-08-08 09:00:00|167011.2|166921.2|167030.3|166940.3|167279.9|167189.9|166991.5|166901.5|7669
1659952800000|2022-08-08 10:00:00|167030|166940|166635.7|166545.7|167093.3|167003.3|166574.4|166484.4|7524
1659956400000|2022-08-08 11:00:00|166634.7|166544.7|166396.4|166306.4|166732.1|166642.1|166380|166290|7112
1659960000000|2022-08-08 12:00:00|166393.2|166303.2|166228.8|166138.8|166485.7|166395.7|166075.2|165985.2|8802
1659963600000|2022-08-08 13:00:00|166229.2|166139.2|166067.5|165977.5|166528.4|166438.4|165878.2|165788.2|9381
1659967200000|2022-08-08 14:00:00|166069.7|165979.7|165829.4|165739.4|166069.7|165979.7|165809.9|165719.9|9076
1659970800000|2022-08-08 15:00:00|165829.3|165739.3|166486.8|166396.8|166533.5|166430.2|165824.9|165734.9|5749
1659974400000|2022-08-08 16:00:00|166492.9|166402.9|166351.5|166261.5|166493.2|166403.2|166174.9|166057|4647
1659978000000|2022-08-08 17:00:00|166351|166261|166171.9|166081.9|166447.1|166357.1|166163.7|166073.7|3998
1659981600000|2022-08-08 18:00:00|166172.2|166082.2|166337.7|166247.7|166444.3|166354.3|166171.2|166081.2|5832
1659985200000|2022-08-08 19:00:00|166339.3|166249.3|166302.6|166212.6|166428.2|166338.2|166270.4|166180.4|7749
1659988800000|2022-08-08 20:00:00|166303.5|166213.5|166306.7|165986.5|166315.1|166214.6|166159.6|165985.1|2912
1659992400000|2022-08-08 21:00:00|166277.7|165975.3|166557.3|166215.3|166558.5|166216.5|166277.7|165975.3|5
1659996000000|2022-08-08 22:00:00|166528.1|166186.1|166707.4|166365.4|166824.4|166482.4|166528.1|166186.1|1206
1659999600000|2022-08-08 23:00:00|166692.4|166350.4|166584.7|166242.7|166803.2|166461.2|166484.5|166142.5|3438
1660003200000|2022-08-09 00:00:00|166588.9|166246.9|166297.8|166167.8|166886.9|166544.9|165883.8|165589.1|9122
1660006800000|2022-08-09 01:00:00|166297.9|166167.9|166405.2|166315.2|166488.6|166338.5|166269.4|166114.2|10603
1660010400000|2022-08-09 02:00:00|166409.6|166319.6|166198.4|165988.1|166436|166323.4|166110.1|165961|7906
1660014000000|2022-08-09 03:00:00|166161|166031|166146.3|165930.9|166258.4|166098.7|166089.2|165894|7432
1660017600000|2022-08-09 04:00:00|166146.8|165928.4|166214.9|166084.9|166345.3|166177.2|166106|165928.4|6883
1660021200000|2022-08-09 05:00:00|166215.8|166085.8|166086.1|165996.1|166327|166182.1|166026.3|165936.3|5784
1660024800000|2022-08-09 06:00:00|166091.1|166001.1|166231.7|166141.7|166463|166373|166056.1|165966.1|7086
1660028400000|2022-08-09 07:00:00|166233.2|166143.2|165847.6|165757.6|166280.5|166190.5|165817|165727|9338
1660032000000|2022-08-09 08:00:00|165858.2|165768.2|165862.7|165772.7|165927|165837|165661|165571|7795
1660035600000|2022-08-09 09:00:00|165862.6|165772.6|166259.6|166169.6|166308.5|166218.5|165759.6|165669.6|7921
1660039200000|2022-08-09 10:00:00|166270.4|166180.4|166592.2|166502.2|166694.4|166604.4|166170.3|166080.3|8655
1660042800000|2022-08-09 11:00:00|166592.9|166502.9|166632.7|166542.7|166676.2|166586.2|166363.4|166273.4|7872
1660046400000|2022-08-09 12:00:00|166625.3|166535.3|166314.1|166224.1|166668.6|166578.6|166197.8|166107.8|9902
1660050000000|2022-08-09 13:00:00|166322.4|166232.4|166201.7|166111.7|166351.2|166261.2|166030.4|165940.4|10613
1660053600000|2022-08-09 14:00:00|166201.5|166111.5|166310.9|166220.9|166485|166395|166197.5|166107.5|9772
1660057200000|2022-08-09 15:00:00|166312.1|166222.1|166011.3|165921.3|166348.2|166258.2|165913.2|165823.2|10006
1660060800000|2022-08-09 16:00:00|166010|165920|166085|165995|166190.6|166100.6|165954.7|165864.7|5584
1660064400000|2022-08-09 17:00:00|166080.9|165990.9|166197.8|166107.8|166326.5|166236.5|165994.9|165904.9|4532
1660068000000|2022-08-09 18:00:00|166198.4|166108.4|166238.1|166148.1|166317.7|166227.7|166136.6|166046.6|5498
1660071600000|2022-08-09 19:00:00|166219.3|166129.3|165966.8|165876.8|166253|166163|165914.8|165824.8|4972
1660075200000|2022-08-09 20:00:00|165963.1|165873.1|165986.9|165698.3|166011.6|165875.1|165864|165669.3|3473
1660078800000|2022-08-09 21:00:00|166013.8|165701.7|166266.7|165924.7|166363.7|166021.7|165930.5|165595.4|1622
1660082400000|2022-08-09 22:00:00|166269|165927|166255.7|165913.7|166348.7|166006.7|165894.1|165552.1|2156
1660086000000|2022-08-09 23:00:00|166239.8|165897.8|166230.2|165888.2|166330.2|165988.2|166167.5|165825.5|2798
1660089600000|2022-08-10 00:00:00|166215.1|165873.1|166241.3|165899.3|166339.3|165997.3|166165.7|165823.7|3262
1660093200000|2022-08-10 01:00:00|166243.5|165901.5|166090.1|165850.5|166305.6|165963.6|165786.2|165614.2|6522
1660096800000|2022-08-10 02:00:00|166090.4|165850.6|166035.6|165905.6|166131.3|165948.4|166005.4|165821.2|8119
1660100400000|2022-08-10 03:00:00|166036.5|165906.5|166032.7|165902.7|166120.3|165930.5|165999.5|165797|6700
1660104000000|2022-08-10 04:00:00|166074.5|165861.5|166105.1|165975.1|166227.5|165992|166017.4|165834.8|5580
1660107600000|2022-08-10 05:00:00|166104.1|165974.1|166054.1|165924.1|166164.6|166024.8|165952|165832.1|6564
1660111200000|2022-08-10 06:00:00|166053.9|165923.9|166151.5|166061.5|166370|166280|166033.4|165857.6|7455
1660114800000|2022-08-10 07:00:00|166152.6|166062.6|165772.1|165682.1|166152.6|166062.6|165667.8|165577.8|8538
1660118400000|2022-08-10 08:00:00|165771.7|165681.7|165373.9|165283.9|165971.1|165881.1|165368.3|165278.3|7759
1660122000000|2022-08-10 09:00:00|165372|165282|165012.6|164922.6|165372|165282|165006.9|164916.9|6712
1660125600000|2022-08-10 10:00:00|165013.6|164923.6|164893.8|164803.8|165199.3|165109.3|164875|164785|7217
1660129200000|2022-08-10 11:00:00|164894.8|164804.8|164605.6|164515.6|164998.5|164908.5|164475.5|164385.5|6647
1660132800000|2022-08-10 12:00:00|164605.8|164515.8|163443.2|163353.2|165033.4|164726.5|162873|162783|10900
1660136400000|2022-08-10 13:00:00|163444.6|163354.6|162666|162576|163619.4|163529.4|162653.9|162563.9|12103
1660140000000|2022-08-10 14:00:00|162665.4|162575.4|161412.2|161322.2|162693.8|162603.8|161210.6|161120.6|12098
1660143600000|2022-08-10 15:00:00|161411.7|161321.7|161898.7|161808.7|162177.1|162087.1|161280.3|161190.3|9407
1660147200000|2022-08-10 16:00:00|161899.8|161809.8|161885.6|161795.6|162025.5|161935.5|161615|161525|7501
1660150800000|2022-08-10 17:00:00|161889.3|161799.3|162009.9|161919.9|162126.8|162036.8|161820.6|161730.6|6644
1660154400000|2022-08-10 18:00:00|162010|161920|161940.1|161850.1|162372.8|162282.8|161909|161819|8543
1660158000000|2022-08-10 19:00:00|161928.1|161838.1|162216.1|162126.1|162301.7|162211.7|161903.4|161813.4|7694
1660161600000|2022-08-10 20:00:00|162216.2|162126.2|162273|162012.6|162329.1|162156.5|162103.4|161918|4806
1660165200000|2022-08-10 21:00:00|162320.6|161978.6|162311|161969|162446|162104|162188.2|161846.2|1895
1660168800000|2022-08-10 22:00:00|162267.7|161932.4|162241.4|161899.4|162355.4|162024.1|162118.5|161838.7|3222
1660172400000|2022-08-10 23:00:00|162223|161938|162196.7|161926|162258.4|162041.9|162078.6|161832|4703
1660176000000|2022-08-11 00:00:00|162198.6|161945.7|162232.1|162011.7|162306.7|162117.7|162034.9|161822.3|9334
1660179600000|2022-08-11 01:00:00|162227.8|162012.5|162283.6|162062.2|162362.6|162132.9|161994.4|161808.4|9775
1660183200000|2022-08-11 02:00:00|162286.7|162065|162407.8|162192.8|162449.2|162239.5|162218|162024.9|8115
1660186800000|2022-08-11 03:00:00|162357.9|162227.9|162345.6|162215.6|162450.2|162231.1|162256.9|162074.5|5230
1660190400000|2022-08-11 04:00:00|162393.5|162169|162329.5|162199.5|162449|162247.4|162201.8|161998.2|6312
1660194000000|2022-08-11 05:00:00|162333.3|162203.3|162409.3|162319.3|162507.2|162336.5|162282|162103.8|7206
1660197600000|2022-08-11 06:00:00|162402.5|162312.5|161401.9|161311.9|162441.8|162351.8|161216.8|161126.8|8688
1660201200000|2022-08-11 07:00:00|161405.3|161315.3|161773.4|161683.4|161978.1|161888.1|161402.9|161312.9|8070
1660204800000|2022-08-11 08:00:00|161770.9|161680.9|162224.1|162134.1|162651.9|162561.9|161758.1|161668.1|9339
1660208400000|2022-08-11 09:00:00|162225.4|162135.4|161773.1|161683.1|162473.1|162383.1|161655.6|161565.6|8489
1660212000000|2022-08-11 10:00:00|161774.2|161684.2|161674.2|161584.2|162152.3|162062.3|161623|161533|7694
1660215600000|2022-08-11 11:00:00|161674.5|161584.5|161979.8|161889.8|162003|161913|161458.3|161368.3|9674
1660219200000|2022-08-11 12:00:00|161980.6|161890.6|161559.3|161469.3|162060.6|161970.6|161441.9|161265.6|9902
1660222800000|2022-08-11 13:00:00|161560.4|161470.4|161436.1|161346.1|161723.6|161633.6|161135.9|161045.9|10687
1660226400000|2022-08-11 14:00:00|161433.5|161343.5|162210.5|162120.5|162281.9|162191.9|161421.2|161331.2|11959
1660230000000|2022-08-11 15:00:00|162213.4|162123.4|162144.2|162054.2|162600.2|162510.2|162094.8|162004.8|9162
1660233600000|2022-08-11 16:00:00|162153.1|162063.1|162136.8|162046.8|162303.4|162213.4|161988.8|161898.8|6575
1660237200000|2022-08-11 17:00:00|162133.1|162043.1|162352.8|162262.8|162466.9|162376.9|162067.8|161977.8|6402
1660240800000|2022-08-11 18:00:00|162353.3|162263.3|162593.1|162503.1|162673.5|162583.5|162285.7|162195.7|6712
1660244400000|2022-08-11 19:00:00|162592.9|162502.9|162593.3|162503.3|162729.9|162639.9|162475.2|162385.2|5898
1660248000000|2022-08-11 20:00:00|162595.8|162505.8|162654.4|162312.4|162744.4|162549.9|162448.1|162293.8|2760
1660251600000|2022-08-11 21:00:00|162653.8|162311.8|162881.7|162539.7|162978.4|162636.4|162628.1|162286.1|1706
1660255200000|2022-08-11 22:00:00|162846.9|162504.9|162807.4|162465.4|163011.1|162669.1|162671.6|162329.6|2703
1660258800000|2022-08-11 23:00:00|162804.6|162462.6|162574.4|162444.4|162985.3|162643.3|162550.2|162371.8|3002
1660262400000|2022-08-12 00:00:00|162574.8|162444.8|162694|162564|162825.9|162704.3|162531.5|162375.3|7223
1660266000000|2022-08-12 01:00:00|162694.6|162564.6|162776.7|162686.7|162853.8|162760.6|162679.3|162536.6|10064
1660269600000|2022-08-12 02:00:00|162777.6|162687.6|162774.7|162684.7|162852.9|162744.1|162744.6|162612.4|9607
1660273200000|2022-08-12 03:00:00|162777.1|162687.1|162553.7|162463.7|162830.5|162701.2|162544|162410|9262
1660276800000|2022-08-12 04:00:00|162552.2|162462.2|162554.1|162464.1|162614.1|162484.3|162527.6|162398.4|7312
1660280400000|2022-08-12 05:00:00|162552.3|162462.3|162400.4|162270.4|162675.7|162524.5|162398.4|162202|5749
1660284000000|2022-08-12 06:00:00|162400.3|162270.3|162308.4|162218.4|162498|162348.6|162183.7|161974|6379
1660287600000|2022-08-12 07:00:00|162314|162224|161930|161840|162564|162474|161919.8|161829.8|8309
1660291200000|2022-08-12 08:00:00|161910.6|161820.6|161960.4|161870.4|162025.3|161935.3|161661.2|161571.2|7963
1660294800000|2022-08-12 09:00:00|161959.9|161869.9|162274.4|162184.4|162319.4|162229.4|161959.1|161869.1|7975
1660298400000|2022-08-12 10:00:00|162275.9|162185.9|162735.9|162645.9|162922.6|162832.6|162242.8|162152.8|8199
1660302000000|2022-08-12 11:00:00|162737.9|162647.9|162682.7|162592.7|162792.8|162702.8|162499.3|162409.3|9749
1660305600000|2022-08-12 12:00:00|162682.9|162592.9|162829.2|162739.2|162862.3|162772.3|162364.1|162274.1|10318
1660309200000|2022-08-12 13:00:00|162826.1|162736.1|162252.3|162122.3|163139.8|163049.8|162252.3|162122.3|9961
1660312800000|2022-08-12 14:00:00|162285.8|162078.8|162395.6|162305.6|162872.7|162768.6|162254|162054.1|11506
1660316400000|2022-08-12 15:00:00|162394.9|162304.9|162505.1|162415.1|162870.9|162780.9|162367.1|162277.1|8885
1660320000000|2022-08-12 16:00:00|162503.8|162413.8|162014|161924|162517|162427|162004.8|161914.8|8568
1660323600000|2022-08-12 17:00:00|162014.8|161924.8|161913.2|161823.2|162085.1|161995.1|161740.3|161650.3|7076
1660327200000|2022-08-12 18:00:00|161914.3|161824.3|161702.3|161612.3|161926.8|161836.8|161578|161488|6341
1660330800000|2022-08-12 19:00:00|161704.4|161614.4|161742.6|161652.6|161859.7|161769.7|161654.7|161564.7|6230
1660334400000|2022-08-12 20:00:00|161739.6|161649.6|162071.5|161941.5|162536.9|162194.9|161737.8|161429.9|5303
1660507200000|2022-08-14 20:00:00|161871.2|161479.2|161871.2|161479.2|161871.2|161479.2|161871.2|161479.2|1
1660510800000|2022-08-14 21:00:00|161846.2|161504.2|161846.2|161504.2|161846.2|161504.2|161846.2|161504.2|1
1660514400000|2022-08-14 22:00:00|162401.5|162059.5|162451|162109|162526.7|162184.7|162370.2|162028.2|36
1660521600000|2022-08-15 00:00:00|162268.2|161926.2|162119.7|162029.7|162414.7|162072.7|161974.2|161676.1|5418
1660525200000|2022-08-15 01:00:00|162120.2|162030.2|161972.2|161882.2|162236.7|162146.7|161940.6|161827.8|8859
1660528800000|2022-08-15 02:00:00|161972.4|161882.4|162437|162347|162478.4|162384.4|161969.2|161877.6|7827
1660532400000|2022-08-15 03:00:00|162436.1|162346.1|162394.2|162304.2|162534.2|162444.2|162386.6|162296.6|7250
1660536000000|2022-08-15 04:00:00|162393.1|162303.1|162514.2|162424.2|162521.5|162428.5|162376.8|162246.8|4621
1660539600000|2022-08-15 05:00:00|162498|162408|162502.7|162412.7|162573.6|162483.6|162306.5|162216.5|7957
1660543200000|2022-08-15 06:00:00|162494.5|162404.5|162796.1|162706.1|162879|162789|162344.4|162254.4|8157
1660546800000|2022-08-15 07:00:00|162796|162706|163114.5|163024.5|163217.2|163127.2|162733.5|162643.5|9812
1660550400000|2022-08-15 08:00:00|163115|163025|163528.9|163438.9|163613|163523|162952.7|162862.7|7426
1660554000000|2022-08-15 09:00:00|163530.8|163440.8|163545.7|163455.7|163997.8|163907.8|163525.9|163435.9|9414
1660557600000|2022-08-15 10:00:00|163547.4|163457.4|163694|163604|164058.7|163968.7|163455.8|163365.8|8666
1660561200000|2022-08-15 11:00:00|163693.4|163603.4|164217.2|164127.2|164248.9|164158.9|163693.4|163603.4|9947
1660564800000|2022-08-15 12:00:00|164223.1|164133.1|163957.3|163867.3|164336.1|164246.1|163794.3|163655.5|9267
1660568400000|2022-08-15 13:00:00|163962.6|163872.6|163850|163760|164104|164014|163730.1|163640.1|11567
1660572000000|2022-08-15 14:00:00|163847.7|163757.7|164154.1|164064.1|164262.5|164172.5|163769.5|163679.5|9992
1660575600000|2022-08-15 15:00:00|164156.6|164066.6|164105|164015|164333.2|164243.2|164087.9|163997.9|8247
1660579200000|2022-08-15 16:00:00|164105.9|164015.9|164061.3|163971.3|164306.7|164216.7|164030.7|163940.7|6851
1660582800000|2022-08-15 17:00:00|164061.2|163971.2|164292.2|164202.2|164329.9|164239.9|163999.7|163909.7|5362
1660586400000|2022-08-15 18:00:00|164307.7|164217.7|164616.6|164526.6|164684.6|164594.6|164290.8|164200.8|5445
1660590000000|2022-08-15 19:00:00|164573|164483|164425.2|164335.2|164617.8|164527.8|164346|164256|8029
1660593600000|2022-08-15 20:00:00|164427.9|164337.9|164661.4|164319.4|164739.2|164550.1|164423.5|164206.9|4854
1660597200000|2022-08-15 21:00:00|164641.9|164299.9|164524.8|164182.8|164712.2|164370.2|164371.6|164029.6|3645
1660600800000|2022-08-15 22:00:00|164507.8|164165.8|164560.5|164218.5|164677.5|164335.5|164461.9|164119.9|2780
1660604400000|2022-08-15 23:00:00|164540.4|164198.4|164580.7|164238.7|164632.1|164290.1|164436.9|164094.9|2356
1660608000000|2022-08-16 00:00:00|164551.6|164209.6|164530.5|164400.5|164691.6|164524|164401|164109.5|8861
1660611600000|2022-08-16 01:00:00|164530.7|164400.7|164434.9|164344.9|164723.9|164614.3|164408.9|164267.5|9294
1660615200000|2022-08-16 02:00:00|164433.2|164343.2|164220.6|164130.6|164459.4|164348.9|164211.6|164100.7|9261
1660618800000|2022-08-16 03:00:00|164227.9|164137.9|164341.4|164211.4|164432.3|164308.6|164074.2|163971.3|7341
1660622400000|2022-08-16 04:00:00|164340.4|164210.4|164186.2|164096.2|164502|164340.5|164177|164087|6731
1660626000000|2022-08-16 05:00:00|164189.5|164099.5|164238.2|164108.2|164431|164325.5|164175.3|164072.3|8222
1660629600000|2022-08-16 06:00:00|164240.2|164110.2|164475.8|164385.8|164548.5|164458.5|164176.8|164086.8|8713
1660633200000|2022-08-16 07:00:00|164474.2|164384.2|164810.8|164720.8|165242.9|165152.9|164446|164356|9732
1660636800000|2022-08-16 08:00:00|164820.4|164730.4|164581.1|164491.1|164868.4|164778.4|164435.1|164345.1|8810
1660640400000|2022-08-16 09:00:00|164577.7|164487.7|164818.6|164728.6|164824.8|164734.8|164567.6|164477.6|8836
1660644000000|2022-08-16 10:00:00|164820.9|164730.9|164422|164332|164854.4|164764.4|164318.2|164228.2|7820
1660647600000|2022-08-16 11:00:00|164419.6|164329.6|164588.2|164498.2|164700.9|164610.9|164285.2|164195.2|7497
1660651200000|2022-08-16 12:00:00|164589.4|164499.4|164607.1|164517.1|164812|164722|164213.8|164123.8|9529
1660654800000|2022-08-16 13:00:00|164606|164516|164345.9|164255.9|164708.4|164618.4|164321.6|164231.6|10092
1660658400000|2022-08-16 14:00:00|164346.1|164256.1|164378.2|164288.2|164640.1|164550.1|163950.3|163860.3|10193
1660662000000|2022-08-16 15:00:00|164387.1|164297.1|164129|164039|164537.9|164447.9|164091.5|164001.5|7781
1660665600000|2022-08-16 16:00:00|164133.1|164043.1|164128.5|164038.5|164280.1|164190.1|164087.7|163997.7|5976
1660669200000|2022-08-16 17:00:00|164126.7|164036.7|163839.7|163749.7|164135.2|164045.2|163820.9|163730.9|6115
1660672800000|2022-08-16 18:00:00|163841.6|163751.6|164133.5|164043.5|164218.1|164128.1|163575.8|163485.8|5277
1660676400000|2022-08-16 19:00:00|164135.5|164045.5|164020.9|163930.9|164141|164051|163928.2|163838.2|3843
1660680000000|2022-08-16 20:00:00|164021.4|163931.4|164031.2|163689.2|164179.3|163966.9|163887.3|163645|3004
1660683600000|2022-08-16 21:00:00|164004.1|163662.1|164018|163676|164112.8|163770.8|163851.5|163509.5|2331
1660687200000|2022-08-16 22:00:00|164012.4|163670.4|164019.9|163677.9|164205.9|163863.9|163937.3|163595.3|1786
1660690800000|2022-08-16 23:00:00|164020|163678|163959.2|163641.5|164106.5|163764.5|163883|163593.2|2295
1660694400000|2022-08-17 00:00:00|163968.2|163626.2|163983.3|163853.3|164124|163899.9|163668.1|163481|6304
1660698000000|2022-08-17 01:00:00|163984.3|163854.3|164188.9|163952.3|164309.6|164099.6|163846.7|163664.4|6207
1660701600000|2022-08-17 02:00:00|164183.8|163960.4|164094.8|163964.8|164245.5|164019.4|163969.6|163738.6|8525
1660705200000|2022-08-17 03:00:00|164094.7|163964.7|164145.5|163940|164283.1|164125.2|164086.4|163877.4|6805
1660708800000|2022-08-17 04:00:00|164153.7|163931|164009.3|163879.3|164296.3|164067.3|163941.3|163796.4|5088
1660712400000|2022-08-17 05:00:00|164005.1|163875.1|163887|163734|164135.6|163994.7|163861.5|163714|5012
1660716000000|2022-08-17 06:00:00|163869.7|163739.7|164317.9|164227.9|164519.5|164429.5|163757.3|163608|8223
1660719600000|2022-08-17 07:00:00|164315|164225|164875.5|164785.5|164964.5|164842.6|164229.8|164131|10256
1660723200000|2022-08-17 08:00:00|164876.5|164786.5|164972.4|164842.4|165030|164925.2|164581.4|164469.6|8513
1660726800000|2022-08-17 09:00:00|164973.1|164843.1|165639.8|165549.8|165656.9|165566.9|164951.8|164838.5|7392
1660730400000|2022-08-17 10:00:00|165648|165558|165900.4|165770.4|165930.6|165834.2|165453.1|165363.1|6670
1660734000000|2022-08-17 11:00:00|165904.1|165774.1|166461.5|166331.5|166807|166677|165829.7|165713.5|9520
1660737600000|2022-08-17 12:00:00|166461.6|166331.6|166734.5|166604.5|166948|166818|166333.1|166203.1|11340
1660741200000|2022-08-17 13:00:00|166734.8|166644.8|166716.3|166586.3|166944.6|166814.6|166266|166176|11616
1660744800000|2022-08-17 14:00:00|166714.1|166584.1|166795.6|166705.6|166869.7|166779.7|166320.9|166230.9|11367
1660748400000|2022-08-17 15:00:00|166795.9|166705.9|166887.1|166757.1|166921.7|166831.7|166655.1|166565.1|9523
1660752000000|2022-08-17 16:00:00|166889.1|166759.1|166708.6|166578.6|166984.6|166892|166492.9|166376.8|7625
1660755600000|2022-08-17 17:00:00|166708|166578|166785.8|166443.8|166850.3|166720.3|166519.1|166414.1|7567
1660759200000|2022-08-17 18:00:00|166802.2|166460.2|166166.1|166036.1|166840|166499|165743.4|165631.5|11140
1660762800000|2022-08-17 19:00:00|166167.7|166037.7|166728.6|166598.6|166765.1|166635.1|166134.2|166033|7046
1660766400000|2022-08-17 20:00:00|166727|166597|166664.5|166322.5|166774.4|166641.6|166385.7|166043.7|4697
1660770000000|2022-08-17 21:00:00|166647.1|166305.1|166570.1|166228.1|166724.8|166382.8|166506.2|166164.2|4507
1660773600000|2022-08-17 22:00:00|166527.2|166185.2|166590|166248|166690.7|166348.7|166452.1|166110.1|3632
1660777200000|2022-08-17 23:00:00|166610|166268|166691|166469|166806.6|166522|166511.2|166169.2|3042
1660780800000|2022-08-18 00:00:00|166736.8|166394.8|166592.1|166462.1|166810.1|166596.8|166475.4|166318.5|7448
1660784400000|2022-08-18 01:00:00|166591.9|166461.9|166593.7|166463.7|166711.3|166530.5|166390.6|166218|7488
1660788000000|2022-08-18 02:00:00|166593.8|166463.8|166548.2|166418.2|166677|166497.6|166480.9|166307.9|6602
1660791600000|2022-08-18 03:00:00|166539.5|166409.5|166818.4|166688.4|166893.7|166736.7|166504.4|166353.5|5938
1660795200000|2022-08-18 04:00:00|166820.1|166690.1|166876.7|166746.7|166965|166805.7|166678.5|166548.5|5240
1660798800000|2022-08-18 05:00:00|166876.3|166746.3|167134.8|166928.2|167175.2|166982.5|166557.4|166420.8|6118
1660802400000|2022-08-18 06:00:00|167098.7|166968.7|167761.9|167631.9|167870.2|167740.2|167077.8|166940.7|9294
1660806000000|2022-08-18 07:00:00|167762.9|167632.9|167439.3|167349.3|167971.9|167881.9|167432.1|167342.1|9791
1660809600000|2022-08-18 08:00:00|167439.9|167349.9|167158.2|167068.2|167439.9|167349.9|166971.4|166868.9|8897
1660813200000|2022-08-18 09:00:00|167161.4|167071.4|166785.3|166695.3|167216.9|167126.9|166704.5|166614.5|7367
1660816800000|2022-08-18 10:00:00|166784.3|166694.3|167246.2|167156.2|167421.3|167304.3|166595.4|166505.4|7593
1660820400000|2022-08-18 11:00:00|167247.3|167157.3|167455.7|167325.7|167468|167353.5|166763.9|166673.9|8170
1660824000000|2022-08-18 12:00:00|167456.4|167326.4|167388|167298|167658|167530.6|166950|166650.3|10408
1660827600000|2022-08-18 13:00:00|167366.4|167276.4|167995.2|167865.2|167997.7|167890.1|167287.6|167171.4|10723
1660831200000|2022-08-18 14:00:00|167994.8|167864.8|167833.4|167743.4|168094.3|168004.3|167700.3|167610.3|10478
1660834800000|2022-08-18 15:00:00|167833.5|167743.5|168420.4|168330.4|168431.5|168334.6|167783.9|167693.9|9019
1660838400000|2022-08-18 16:00:00|168419.9|168329.9|168929.8|168799.8|168941.3|168824.4|168415|168325|7119
1660842000000|2022-08-18 17:00:00|168932|168802|169020|168890|169032.4|168926.9|168614.4|168496.1|8330
1660845600000|2022-08-18 18:00:00|169016.9|168886.9|168654.3|168524.3|169053.9|168963.9|168565.4|168435.4|5408
1660849200000|2022-08-18 19:00:00|168653.7|168523.7|168757.9|168627.9|168848.3|168718.4|168484|168366.1|3724
1660852800000|2022-08-18 20:00:00|168765.4|168635.4|168851.8|168509.8|168993.3|168678.5|168609.1|168457.1|2587
1660856400000|2022-08-18 21:00:00|168856|168514|168979.3|168637.3|169035.3|168693.3|168856|168514|4909
1660860000000|2022-08-18 22:00:00|168954.9|168612.9|169019.4|168677.4|169120.3|168778.3|168869.3|168527.3|2357
1660863600000|2022-08-18 23:00:00|168997.5|168655.5|168840.4|168560.7|169135.5|168793.5|168792|168474.3|2689
1660867200000|2022-08-19 00:00:00|168894.2|168552.2|169044.7|168808.7|169130.1|168935.7|168801.3|168543.1|5717
1660870800000|2022-08-19 01:00:00|169042.9|168814.7|169311.5|169181.5|169537.3|169407.3|168942.2|168740.3|9151
1660874400000|2022-08-19 02:00:00|169311.6|169181.6|169103.7|168973.7|169326.2|169196.2|169028.3|168898.3|9143
1660878000000|2022-08-19 03:00:00|169103.5|168973.5|169231.9|169101.9|169348.9|169218.9|169022.6|168892.6|7056
1660881600000|2022-08-19 04:00:00|169232.2|169102.2|169130.1|169000.1|169300.3|169170.3|168988.3|168858.3|4104
1660885200000|2022-08-19 05:00:00|169131|169001|169117.3|168987.3|169222|169092|168997|168867|7228
1660888800000|2022-08-19 06:00:00|169119.6|168989.6|169202.9|169112.9|169488.6|169378.7|169081.9|168976.5|9185
1660892400000|2022-08-19 07:00:00|169204.1|169114.1|169048.3|168958.3|169445.8|169329.5|168858.2|168739.7|9020
1660896000000|2022-08-19 08:00:00|169050.3|168960.3|168920.6|168830.6|169477.9|169387.9|168730|168600|8963
1660899600000|2022-08-19 09:00:00|168921.6|168831.6|169712|169622|169779.7|169675.1|168909.9|168819.9|7574
1660903200000|2022-08-19 10:00:00|169711.7|169621.7|170225.1|170135.1|170378.4|170264.7|169686.5|169596.5|6466
1660906800000|2022-08-19 11:00:00|170222.3|170132.3|170268.9|170178.9|170308.8|170202.5|169863.4|169773.4|7205
1660910400000|2022-08-19 12:00:00|170266.4|170176.4|169822|169732|170315.8|170225|169567.1|169477.1|9179
1660914000000|2022-08-19 13:00:00|169813|169723|169864.9|169774.9|170029.3|169939.3|169619.5|169529.5|10348
1660917600000|2022-08-19 14:00:00|169863.2|169773.2|170112.3|170022.3|170149.8|170059.8|169717.1|169627.1|9734
1660921200000|2022-08-19 15:00:00|170108.9|170018.9|170318.3|170228.3|170331.6|170241.6|170043.3|169953.3|8716
1660924800000|2022-08-19 16:00:00|170318.1|170228.1|170091.1|169961.1|170326.3|170236.3|170046.6|169946.4|5753
1660928400000|2022-08-19 17:00:00|170090.9|169960.9|170178.9|170048.9|170297.2|170189|170040|169927.1|5230
1660932000000|2022-08-19 18:00:00|170179.7|170049.7|170547.4|170417.4|170547.4|170447.9|170111.6|169981.6|5668
1660935600000|2022-08-19 19:00:00|170521|170431|170314.1|170184.1|170549.6|170437.5|170290.4|170164.4|4626
1660939200000|2022-08-19 20:00:00|170317.3|170187.3|170107.7|169977.7|170354.1|170224.1|170066.2|169889.1|4097
1661112000000|2022-08-21 20:00:00|170221|169829|170240.5|169852|170240.5|169852|170221|169829|2
1661115600000|2022-08-21 21:00:00|170215.5|169877|170267.3|169925.3|170309.5|169967.5|169990.9|169648.9|757
1661119200000|2022-08-21 22:00:00|170178.1|169836.1|170133.3|169812.8|170287.1|169945.1|170041.4|169699.4|2429
1661122800000|2022-08-21 23:00:00|170129.6|169789.4|170466.8|170336.8|170527|170397|170096.9|169788.3|6125
1661126400000|2022-08-22 00:00:00|170466.9|170336.9|170504.1|170374.1|170529.8|170396.2|170452.3|170308|7699
1661130000000|2022-08-22 01:00:00|170505|170375|170276.9|170146.9|170507.2|170377.2|170189.8|170039|8895
1661133600000|2022-08-22 02:00:00|170277.5|170147.5|170025.6|169895.6|170307.8|170167.4|170023|169893|8874
1661137200000|2022-08-22 03:00:00|170024.1|169894.1|170099.1|169969.1|170154.9|170011.5|170023.7|169839.9|7446
1661140800000|2022-08-22 04:00:00|170098.8|169968.8|170130.3|170000.3|170168.5|170038.5|170031|169878.2|7307
1661144400000|2022-08-22 05:00:00|170128.6|169998.6|170323.8|170193.8|170350.4|170220.4|170029.4|169899.4|6993
1661148000000|2022-08-22 06:00:00|170331.9|170201.9|170315|170185|170679.6|170555.4|170163.3|170033.3|10043
1661151600000|2022-08-22 07:00:00|170314.6|170184.6|170912.8|170782.8|171027.5|170921.3|170221.2|170091.2|9514
1661155200000|2022-08-22 08:00:00|170911.2|170781.2|170555.7|170465.7|171041.4|170951.4|170521.5|170408.2|9152
1661158800000|2022-08-22 09:00:00|170553.4|170463.4|170452|170362|170889.6|170781.6|170422.2|170332.2|8378
1661162400000|2022-08-22 10:00:00|170453.5|170363.5|170363.1|170273.1|170591.2|170501.2|170129.4|170039.4|8665
1661166000000|2022-08-22 11:00:00|170362.7|170272.7|170730.9|170640.9|170805.9|170715.9|170268.5|170178.5|8507
1661169600000|2022-08-22 12:00:00|170732.1|170642.1|170691.5|170601.5|170976.9|170886.9|170618.1|170528.1|9355
1661173200000|2022-08-22 13:00:00|170690.4|170600.4|170420.4|170330.4|170800.8|170710.8|170122.1|170032.1|9417
1661176800000|2022-08-22 14:00:00|170423|170333|170002.3|169912.3|170433.7|170343.7|169824.1|169734.1|10673
1661180400000|2022-08-22 15:00:00|170002.5|169912.5|170200.6|170110.6|170625.9|170523.5|169943.1|169853.1|8799
1661184000000|2022-08-22 16:00:00|170196.1|170106.1|170103|170013|170327.2|170220.5|169972.3|169882.3|4998
1661187600000|2022-08-22 17:00:00|170105.7|170015.7|170067|169977|170211.6|170121.6|169910.7|169784.2|6696
1661191200000|2022-08-22 18:00:00|170067.2|169977.2|170230.5|170100.5|170235.7|170121.9|170060.8|169942.2|5515
1661194800000|2022-08-22 19:00:00|170230.8|170100.8|170057.9|169927.9|170279.1|170170.2|170005.1|169905|5096
1661198400000|2022-08-22 20:00:00|170060.2|169930.2|170154.7|169833|170206.2|169992.9|169986.3|169832.6|3676
1661202000000|2022-08-22 21:00:00|170157|169829.1|170053.3|169711.3|170187.4|169845.4|169939|169597|1853
1661205600000|2022-08-22 22:00:00|170031.5|169689.5|170094.5|169752.5|170181.3|169839.3|169949.6|169607.6|2498
1661209200000|2022-08-22 23:00:00|170094.2|169752.2|170136.3|169918.1|170212.4|169985.5|170001|169659|3085
1661212800000|2022-08-23 00:00:00|170138.6|169900.7|169830.7|169700.7|170174.6|170008.2|169779.1|169624|9626
1661216400000|2022-08-23 01:00:00|169830.3|169700.3|169838.1|169708.1|169865.5|169735.5|169702.9|169572.9|9135
1661220000000|2022-08-23 02:00:00|169838.3|169708.3|169821|169691|169915.3|169739.9|169786.9|169656.9|7811
1661223600000|2022-08-23 03:00:00|169821.4|169691.4|169843.7|169713.7|169873.8|169743.8|169814.8|169639|6264
1661227200000|2022-08-23 04:00:00|169843.5|169713.5|169992.9|169862.9|170015.5|169885.5|169803.5|169666.3|5614
1661230800000|2022-08-23 05:00:00|169992.7|169862.7|170096.3|169966.3|170241.4|170111.4|169967.7|169837.7|8101
1661234400000|2022-08-23 06:00:00|170090.7|169960.7|170492.1|170362.1|170752.5|170622.5|170018.7|169888.7|9209
1661238000000|2022-08-23 07:00:00|170492.3|170362.3|169918.6|169828.6|170876.6|170786.6|169794.6|169693.9|10137
1661241600000|2022-08-23 08:00:00|169917.7|169827.7|170303.6|170213.6|170476.5|170360|169813|169705.6|9408
1661245200000|2022-08-23 09:00:00|170303.7|170213.7|170390.7|170300.7|170642|170552|170174.6|170084.6|8227
1661248800000|2022-08-23 10:00:00|170390.8|170300.8|170749.5|170659.5|170877.6|170787.6|170343.5|170242.9|7964
1661252400000|2022-08-23 11:00:00|170745.4|170655.4|170696.1|170606.1|170930.3|170840.3|170561.1|170471.1|8363
1661256000000|2022-08-23 12:00:00|170646.7|170556.7|171268.4|171178.4|171458.8|171368.8|170605.8|170515.8|8523
1661259600000|2022-08-23 13:00:00|171280.2|171190.2|170098.2|169968.2|171296.1|171206.1|169768.9|169666.8|11491
1661263200000|2022-08-23 14:00:00|170099.9|169969.9|169667.4|169577.4|170138.5|170008.5|169158.8|169047.9|12942
1661266800000|2022-08-23 15:00:00|169666.8|169576.8|169713.1|169623.1|169882|169753.6|169206.1|169089.2|8800
1661270400000|2022-08-23 16:00:00|169715.5|169625.5|169745.1|169615.1|169940.6|169828.8|169665|169575|5131
1661274000000|2022-08-23 17:00:00|169747.2|169617.2|170156.5|170066.5|170157.6|170067.6|169677.9|169547.9|6355
1661277600000|2022-08-23 18:00:00|170155.5|170065.5|170297.4|170167.4|170383.8|170254.6|170036|169919.8|4568
1661281200000|2022-08-23 19:00:00|170279|170149|170029.2|169899.2|170389.5|170276.2|169970.2|169840.2|4650
1661284800000|2022-08-23 20:00:00|170030.7|169900.7|170117.4|169781.8|170287.5|169958.4|169886.3|169544.3|3483
1661288400000|2022-08-23 21:00:00|170099.4|169757.4|170112.1|169770.1|170256.1|169914.1|169944.2|169602.2|1704
1661292000000|2022-08-23 22:00:00|170119.1|169777.1|170168|169826|170292.8|169950.8|170005.4|169663.4|3130
1661295600000|2022-08-23 23:00:00|170167|169825|170101.7|169814.1|170252.3|169971.6|169954|169701.1|4320
1661299200000|2022-08-24 00:00:00|170096.9|169817.5|170267.3|170137.3|170361.7|170218.4|170004.5|169794.8|7924
1661302800000|2022-08-24 01:00:00|170268.7|170138.7|170607.4|170477.4|170653.6|170539.3|170249.4|170087.2|10097
1661306400000|2022-08-24 02:00:00|170606.4|170476.4|170582.5|170452.5|170640.1|170510.1|170485.5|170355.5|8301
1661310000000|2022-08-24 03:00:00|170583.4|170453.4|170585.4|170455.4|170764.1|170634.1|170469.4|170315|6781
1661313600000|2022-08-24 04:00:00|170586.9|170456.9|170274.3|170144.3|170651.7|170491.1|170241|170111|4132
1661317200000|2022-08-24 05:00:00|170271.7|170141.7|170428.3|170298.3|170481.2|170351.2|170167.7|170013|4702
1661320800000|2022-08-24 06:00:00|170427.3|170297.3|170407|170317|170664.9|170534.9|170314|170202.8|8712
1661324400000|2022-08-24 07:00:00|170408.5|170318.5|170288.8|169946.8|170645.1|170537.3|170113.5|169913.5|8580
1661328000000|2022-08-24 08:00:00|170362.4|170020.4|170544|170414|170623.3|170527.4|170217.8|169987.1|8036
1661331600000|2022-08-24 09:00:00|170542.5|170412.5|170356.2|170226.2|170542.5|170438.6|169792.5|169702.5|8637
1661335200000|2022-08-24 10:00:00|170355.6|170225.6|170681.3|170551.3|170761.3|170655.6|170086.5|169985|7383
1661338800000|2022-08-24 11:00:00|170671|170581|170047.7|169957.7|170699.3|170592.6|169960|169870|9615
1661342400000|2022-08-24 12:00:00|170050|169960|170014.6|169924.6|170390.9|170271.1|169855.5|169734.2|9583
1661346000000|2022-08-24 13:00:00|170026.1|169896.1|170121.3|169991.3|170455.6|170358.9|169979.6|169889.6|11942
1661349600000|2022-08-24 14:00:00|170118.4|169988.4|169445.4|169355.4|170395|170265|169221.6|169091.6|11495
1661353200000|2022-08-24 15:00:00|169447.5|169357.5|169378.4|169248.4|169755.7|169636.3|169209|169104|9236
1661356800000|2022-08-24 16:00:00|169374.6|169244.6|169805.1|169675.1|169881|169751|169296|169183.8|6839
1661360400000|2022-08-24 17:00:00|169803.8|169673.8|169752.6|169622.6|169827.4|169718.1|169605.5|169475.5|7288
1661364000000|2022-08-24 18:00:00|169750.7|169620.7|169750.2|169620.2|169864.8|169736.8|169691.7|169568.5|6638
1661367600000|2022-08-24 19:00:00|169746.5|169616.5|169408.1|169278.1|169746.5|169616.5|169384.5|169263.2|4982
1661371200000|2022-08-24 20:00:00|169413|169283|169491.4|169251.1|169529.6|169323.3|169321.8|169178.7|3009
1661374800000|2022-08-24 21:00:00|169613.5|169271.5|169763.4|169421.4|169952|169610|169410.2|169209|1857
1661378400000|2022-08-24 22:00:00|169728.2|169386.2|169797.2|169455.2|170039.1|169697.1|169644.2|169302.2|3969
1661382000000|2022-08-24 23:00:00|169817.4|169475.4|169679.9|169337.9|170031|169689|169588|169246|2347
1661385600000|2022-08-25 00:00:00|169668.8|169326.8|169274.3|169144.3|169751.5|169517.3|169172.4|168996|8669
1661389200000|2022-08-25 01:00:00|169274.2|169144.2|169141.5|169011.5|169378.5|169197.4|168975|168803.6|10445
1661392800000|2022-08-25 02:00:00|169142.8|169012.8|168997.7|168867.7|169271.4|169141.4|168954.9|168824.9|9026
1661396400000|2022-08-25 03:00:00|168998.4|168868.4|168918.1|168788.1|169033.1|168896.7|168885.4|168746.5|6121
1661400000000|2022-08-25 04:00:00|168918.6|168788.6|168882.5|168752.5|168974.2|168822.5|168803.8|168630.7|6921
1661403600000|2022-08-25 05:00:00|168881.4|168751.4|168774|168644|168903.9|168773.9|168677.8|168547.8|8293
1661407200000|2022-08-25 06:00:00|168773.9|168643.9|168707.6|168577.6|168827.2|168697.2|168349.9|168235.8|10419
1661410800000|2022-08-25 07:00:00|168715.6|168585.6|168791.8|168701.8|168948.1|168858.1|168497.1|168380.2|8135
1661414400000|2022-08-25 08:00:00|168795.5|168705.5|168307.8|168217.8|169005.3|168915.3|168271.6|168175|8006
1661418000000|2022-08-25 09:00:00|168308|168218|168124.5|168034.5|168682.3|168552.3|168079.9|167982.2|7961
1661421600000|2022-08-25 10:00:00|168119.8|168029.8|168440.9|168350.9|168505.2|168415.2|168076.8|167986.8|6994
1661425200000|2022-08-25 11:00:00|168441.3|168351.3|168289.7|168199.7|168462.1|168372.1|168214.8|168124.8|8502
1661428800000|2022-08-25 12:00:00|168290.1|168200.1|168427.7|168337.7|168672.5|168580.3|168281.5|168181.5|8690
1661432400000|2022-08-25 13:00:00|168426.4|168336.4|168404.9|168314.9|168718.7|168628.7|168260.6|168170.6|10462
1661436000000|2022-08-25 14:00:00|168404.1|168314.1|167706.5|167616.5|168404.1|168314.1|167505.2|167415.2|10110
1661439600000|2022-08-25 15:00:00|167706.4|167616.4|167960.8|167870.8|168082.1|167992.1|167672.8|167582.8|7270
1661443200000|2022-08-25 16:00:00|167959.3|167869.3|167747.1|167617.1|168193.2|168103.2|167712.4|167617.1|7886
1661446800000|2022-08-25 17:00:00|167743.2|167613.2|167514|167424|167760.2|167653.9|167485.5|167389.8|6312
1661450400000|2022-08-25 18:00:00|167513.8|167423.8|167527.2|167437.2|167659.2|167561.2|167494.5|167404.5|6422
1661454000000|2022-08-25 19:00:00|167506.1|167416.1|167506.9|167416.9|167587.1|167497.1|167497.3|167402|4743
1661457600000|2022-08-25 20:00:00|167506.2|167416.2|167586.2|167244.2|167786|167444|167142.5|167033.7|3774
1661461200000|2022-08-25 21:00:00|167593.4|167251.4|167734.7|167392.7|167883.3|167541.3|167591|167249|1893
1661464800000|2022-08-25 22:00:00|167739.2|167397.2|167528.2|167186.2|167784.1|167442.1|167452.3|167110.3|2743
1661468400000|2022-08-25 23:00:00|167529.2|167187.2|167544|167323.3|167643.4|167386.3|167428.1|167142.1|4669
1661472000000|2022-08-26 00:00:00|167548.7|167317.3|167688.3|167558.3|167752.4|167566.3|167450.4|167229.2|6239
1661475600000|2022-08-26 01:00:00|167688.9|167558.9|167810|167680|167855.2|167695.8|167547.2|167417.2|6238
1661479200000|2022-08-26 02:00:00|167807.8|167677.8|167792.5|167585.4|167836.9|167681.2|167702.6|167534|3615
1661482800000|2022-08-26 03:00:00|167746.9|167616.9|167787.4|167539.5|167893.6|167683.5|167673.5|167452.1|6501
1661486400000|2022-08-26 04:00:00|167791.1|167531|167942.2|167812.2|167991.5|167817.1|167703.3|167460.7|5859
1661490000000|2022-08-26 05:00:00|167940.3|167810.3|167954.3|167824.3|167991.7|167850|167812.7|167688.5|3524
1661493600000|2022-08-26 06:00:00|167955.3|167825.3|168249.6|168159.6|168262.8|168159.6|167824.8|167701.4|5304
1661497200000|2022-08-26 07:00:00|168244.3|168154.3|168172.2|168082.2|168507|168417|168087.2|167997.2|6798
1661500800000|2022-08-26 08:00:00|168176.6|168086.6|168198.6|168108.6|168500.9|168410.9|168138.4|168048.4|8285
1661504400000|2022-08-26 09:00:00|168198.5|168108.5|168508.7|168418.7|168663.3|168573.3|168190.9|168100.9|7230
1661508000000|2022-08-26 10:00:00|168510|168420|168465.8|168375.8|168796.9|168706.9|168453.4|168363.4|5795
1661511600000|2022-08-26 11:00:00|168466.4|168376.4|168081.4|167991.4|168501.3|168411.3|168080.6|167990.6|8511
1661515200000|2022-08-26 12:00:00|168080.9|167990.9|167658.5|167568.5|168107.9|168003.2|167544.3|167390.5|10633
1661518800000|2022-08-26 13:00:00|167660.2|167570.2|167810.2|167468.2|167810.2|167646|167215.3|167085.3|11901
1661522400000|2022-08-26 14:00:00|167817.1|167475.1|168096.5|168006.5|168886.3|168565.9|167254.4|167124.4|13326
1661526000000|2022-08-26 15:00:00|168100|168010|168215.4|168125.4|168743|168653|167903.2|167790.1|10341
1661529600000|2022-08-26 16:00:00|168216.6|168126.6|168486.7|168396.7|168854.3|168764.3|168104.2|167999.3|9694
1661533200000|2022-08-26 17:00:00|168488.3|168398.3|168789.8|168659.8|168847.7|168741.3|168462|168359.5|8566
1661536800000|2022-08-26 18:00:00|168788.5|168658.5|168993.1|168903.1|169003.7|168906.2|168734.1|168644.1|8456
1661540400000|2022-08-26 19:00:00|168994.3|168904.3|168958.3|168828.3|169053.5|168963.5|168873|168761.6|7975
1661544000000|2022-08-26 20:00:00|168955.5|168825.5|168942.2|168812.2|169074.8|168873.6|168866.5|168682.2|4001
1661716800000|2022-08-28 20:00:00|169080.5|168688.5|168738.2|168341.2|169080.5|168688.5|168710.5|168313.5|71
1661720400000|2022-08-28 21:00:00|168740.3|168343.3|169041.3|168699.3|169131.1|168789.1|168613.9|168271.9|1152
1661724000000|2022-08-28 22:00:00|168983.9|168641.9|169096.5|168754.5|169293.4|168951.4|168901.9|168559.9|2806
1661727600000|2022-08-28 23:00:00|169103.2|168761.2|169560.1|169430.1|169769.4|169492.7|169087.1|168745.1|7095
1661731200000|2022-08-29 00:00:00|169549.1|169419.1|169832.1|169702.1|169941.4|169726.6|169391.9|169194|9832
1661734800000|2022-08-29 01:00:00|169831.3|169701.3|170076.9|169823.9|170172.6|170024.9|169808.8|169644.7|9189
1661738400000|2022-08-29 02:00:00|170083.2|169837.1|169928.9|169724|170161.2|169930.5|169673.5|169468.5|6298
1661742000000|2022-08-29 03:00:00|169933.9|169712.1|170009.4|169879.4|170079|169898.8|169789.4|169644.3|9315
1661745600000|2022-08-29 04:00:00|170008.5|169878.5|169957|169745.4|170167.7|169938.6|169681.1|169482.6|8618
1661749200000|2022-08-29 05:00:00|169957.1|169785.9|169955.2|169720.4|170063|169914.1|169853|169718.9|8728
1661752800000|2022-08-29 06:00:00|169898.3|169768.3|169271.1|169141.1|169929.6|169800.6|169215.9|169125.9|8840
1661756400000|2022-08-29 07:00:00|169252.1|169162.1|169227.2|169137.2|169583.3|169489|169122.4|169032.4|9806
1661760000000|2022-08-29 08:00:00|169225.3|169135.3|169346.7|169256.7|169500.4|169410.4|169100.4|169010.4|8619
1661763600000|2022-08-29 09:00:00|169347.6|169257.6|169375.5|169285.5|169488|169398|168939.3|168849.3|8686
1661767200000|2022-08-29 10:00:00|169375.9|169285.9|169227.2|169137.2|169698.1|169608.1|169129.2|169039.2|8829
1661770800000|2022-08-29 11:00:00|169235.6|169145.6|169053.7|168963.7|169289.6|169199.6|169009.3|168919.3|8551
1661774400000|2022-08-29 12:00:00|169054.8|168964.8|168746.1|168656.1|169213.6|169123.6|168400.8|168310.8|9042
1661778000000|2022-08-29 13:00:00|168747.2|168657.2|168291.2|168201.2|168905.4|168815.4|168114.9|168024.9|10696
1661781600000|2022-08-29 14:00:00|168294.9|168204.9|168486|168396|168605.8|168515.8|167928.5|167838.5|10951
1661785200000|2022-08-29 15:00:00|168485.3|168395.3|168341.2|168251.2|168511.1|168421.1|168292|168202|8853
1661788800000|2022-08-29 16:00:00|168337.6|168247.6|168356.7|168266.7|168446.1|168345|168265.5|168175.5|9153
1661792400000|2022-08-29 17:00:00|168358.2|168268.2|168442.8|168312.8|168449.4|168343.5|168250.5|168160.5|6179
1661796000000|2022-08-29 18:00:00|168437.3|168307.3|168633.9|168543.9|168655.2|168544.8|168344.9|168233.9|7478
1661799600000|2022-08-29 19:00:00|168634.3|168544.3|168564.1|168474.1|168648.3|168544.3|168413.7|168283.7|7081
1661803200000|2022-08-29 20:00:00|168562.3|168472.3|168662.1|168320.1|168712.4|168510.5|168536.2|168320.1|3206
1661806800000|2022-08-29 21:00:00|168696.9|168354.9|168588.7|168246.7|168697.2|168355.2|168511.5|168169.5|651
1661810400000|2022-08-29 22:00:00|168588|168246|168713.9|168371.9|168968.7|168626.7|168497.8|168155.8|3429
1661814000000|2022-08-29 23:00:00|168718.9|168376.9|168558.8|168348.9|168799.6|168469.5|168483.4|168246.2|5787
1661817600000|2022-08-30 00:00:00|168522|168392|168454|168324|168691.8|168561.8|168420.3|168250.2|10097
1661821200000|2022-08-30 01:00:00|168456|168326|168706.6|168576.6|168773.8|168617.8|168276.7|168097.1|10570
1661824800000|2022-08-30 02:00:00|168708.5|168578.5|168702.9|168572.9|168844.3|168714.3|168641.2|168511.2|7730
1661828400000|2022-08-30 03:00:00|168703.1|168573.1|168617.2|168487.2|168846.3|168686.5|168579.9|168430.3|5015
1661832000000|2022-08-30 04:00:00|168616.1|168486.1|168481.9|168351.9|168742|168552.5|168296.4|168166.4|6110
1661835600000|2022-08-30 05:00:00|168484.1|168354.1|168515.3|168385.3|168644.7|168514.7|168437|168345.1|7684
1661839200000|2022-08-30 06:00:00|168516.2|168386.2|168486.6|168396.6|168718.8|168616.4|168379.3|168264.3|8529
1661842800000|2022-08-30 07:00:00|168485.5|168395.5|168050.1|167960.1|168666.4|168564.3|167730.2|167640.2|10835
1661846400000|2022-08-30 08:00:00|168054.7|167964.7|167778.7|167688.7|168132.5|168042.5|167489.6|167384.9|9618
1661850000000|2022-08-30 09:00:00|167782.9|167692.9|167824.9|167734.9|167948.7|167858.7|167552|167462|8217
1661853600000|2022-08-30 10:00:00|167824.2|167734.2|168153.3|168063.3|168160.3|168070.3|167767.2|167677.2|6735
1661857200000|2022-08-30 11:00:00|168156.4|168066.4|168454.2|168364.2|168484.3|168394.3|167831.5|167741.5|7550
1661860800000|2022-08-30 12:00:00|168457.1|168367.1|168709.3|168619.3|168709.3|168619.3|168009.9|167919.9|9101
1661864400000|2022-08-30 13:00:00|168712.2|168622.2|168326.4|167984.4|168802.4|168709.3|168326.4|167984.4|10834
1661868000000|2022-08-30 14:00:00|168334.2|167992.2|169707.4|169617.4|169807.1|169717.1|168266.2|167924.2|8911
1661871600000|2022-08-30 15:00:00|169705.7|169615.7|169588.6|169498.6|169780.1|169690.1|169134.2|169044.2|8366
1661875200000|2022-08-30 16:00:00|169590|169500|169938.2|169848.2|170109.2|170019.2|169508.8|169418.8|8765
1661878800000|2022-08-30 17:00:00|169938.3|169848.3|169967.6|169877.6|170233.4|170143.4|169869.4|169779.4|7476
1661882400000|2022-08-30 18:00:00|169966.7|169876.7|169828.2|169738.2|170045.9|169943.8|169693.9|169603.9|6949
1661886000000|2022-08-30 19:00:00|169828.7|169738.7|169751.7|169661.7|169877.8|169765.9|169536.4|169446.4|8235
1661889600000|2022-08-30 20:00:00|169749.4|169659.4|169957.3|169615.3|170060.3|169904.5|169742|169615.3|3791
1661893200000|2022-08-30 21:00:00|169965.1|169623.1|170033.6|169691.6|170116.7|169774.7|169699.4|169357.4|2561
1661896800000|2022-08-30 22:00:00|170012.7|169670.7|169868.6|169526.6|170192.9|169850.9|169701.2|169359.2|3228
1661900400000|2022-08-30 23:00:00|169873.7|169531.7|169912|169570|169992.1|169650.1|169681.4|169339.4|2880
1661904000000|2022-08-31 00:00:00|169925|169583|169635.7|169505.7|170051.8|169839|169519.8|169359.9|8511
1661907600000|2022-08-31 01:00:00|169639.7|169509.7|169684.1|169554.1|169824.2|169652|169536.7|169368.2|10226
1661911200000|2022-08-31 02:00:00|169684.7|169554.7|169679.9|169549.9|169787.8|169611.1|169477.5|169313.7|9430
1661914800000|2022-08-31 03:00:00|169680|169550|169354.5|169224.5|169691.7|169561.7|169349.8|169219.8|9788
1661918400000|2022-08-31 04:00:00|169343.2|169213.2|169158.3|169028.3|169370.9|169240.9|169099.7|168969.7|6612
1661922000000|2022-08-31 05:00:00|169158.4|169028.4|168989.7|168859.7|169283.5|169153.5|168960.1|168851.5|8878
1661925600000|2022-08-31 06:00:00|168991.6|168861.6|169707.3|169617.3|169828.1|169717.7|168941.3|168832.5|8703
1661929200000|2022-08-31 07:00:00|169706.4|169616.4|170188.7|170098.7|170204.6|170114.6|169605.2|169506.4|8854
1661932800000|2022-08-31 08:00:00|170189.1|170099.1|170433.5|170343.5|170534.3|170444.3|169882.7|169792.7|9180
1661936400000|2022-08-31 09:00:00|170434.1|170344.1|170475.6|170385.6|170616.5|170526.5|170340|170250|8820
1661940000000|2022-08-31 10:00:00|170475.9|170385.9|170757.8|170667.8|170917.5|170827.5|170330.2|170240.2|8865
1661943600000|2022-08-31 11:00:00|170754.9|170664.9|170445.7|170315.7|170760.7|170670.7|170300.7|170210.7|8110
1661947200000|2022-08-31 12:00:00|170445.3|170315.3|170395.9|170305.9|170923.9|170672.9|170272.7|170172.3|10400
1661950800000|2022-08-31 13:00:00|170399.8|170309.8|170694.1|170604.1|170741|170651|170242.8|170152.8|11693
1661954400000|2022-08-31 14:00:00|170696|170606|170514.5|170424.5|170969.6|170879.6|170237.1|170147.1|11905
1661958000000|2022-08-31 15:00:00|170474.4|170384.4|170508.3|170418.3|170653.7|170563.7|170151.2|170061.2|10329
1661961600000|2022-08-31 16:00:00|170512.7|170422.7|171188.8|171098.8|171442.8|171352.8|170472.4|170382.4|9437
1661965200000|2022-08-31 17:00:00|171187.7|171097.7|171169|171079|171361.8|171271.8|171102.7|171012.7|6866
1661968800000|2022-08-31 18:00:00|171172|171082|171257.5|171167.5|171263.8|171173.8|170891.4|170801.4|7223
1661972400000|2022-08-31 19:00:00|171226.6|171136.6|171332.2|171242.2|171398.4|171300|171124.3|170994.3|6688
1661976000000|2022-08-31 20:00:00|171333.8|171243.8|171336.5|171062.7|171404.4|171287.7|171207.2|170951.5|5563
1661979600000|2022-08-31 21:00:00|171340.2|170998.2|171270.9|170928.9|171461.5|171119.5|171205.9|170863.9|1594
1661983200000|2022-08-31 22:00:00|171276.2|170934.2|171257.2|170915.2|171387.5|171045.5|171207.7|170865.7|2811
1661986800000|2022-08-31 23:00:00|171244.4|170902.4|171531.6|171295.8|171580.4|171372.7|171214|170872|4724
1661990400000|2022-09-01 00:00:00|171530.9|171296.1|171932.4|171802.4|172081.9|171890.9|171489.6|171281.3|8964
1661994000000|2022-09-01 01:00:00|171932.2|171802.2|172012|171882|172086.4|171956.2|171886.6|171711.3|8124
1661997600000|2022-09-01 02:00:00|172014.1|171884.1|171822.7|171692.7|172056.9|171895.5|171702.9|171537.9|7604
1662001200000|2022-09-01 03:00:00|171822.8|171692.8|172181.9|171961.8|172211.1|172056.2|171799.3|171653|6497
1662004800000|2022-09-01 04:00:00|172165.4|171945.6|172051.3|171921.3|172328.2|172149.8|171991.9|171844.3|5502
1662008400000|2022-09-01 05:00:00|172050.2|171920.2|171797.3|171667.3|172083.8|171926.5|171694.5|171564.5|8047
1662012000000|2022-09-01 06:00:00|171801.4|171671.4|171667.5|171537.5|172239.2|172136.1|171549|171459|9546
1662015600000|2022-09-01 07:00:00|171669.9|171539.9|171763.3|171673.3|171992|171886.6|171507.7|171417.7|8641
1662019200000|2022-09-01 08:00:00|171760.1|171670.1|171771.7|171681.7|171936.7|171846.7|170941.1|170811.1|9094
1662022800000|2022-09-01 09:00:00|171771.5|171681.5|171748.6|171658.6|171845.4|171755.4|171449.2|171359.2|8281
1662026400000|2022-09-01 10:00:00|171747.3|171657.3|171752.4|171662.4|172209.2|172119.2|171700.2|171610.2|6770
1662030000000|2022-09-01 11:00:00|171753.6|171663.6|171339.7|171249.7|171766.7|171676.7|171214|171124|7798
1662033600000|2022-09-01 12:00:00|171340.4|171250.4|171599.4|171509.4|171942.9|171852.9|171253.4|171163.4|9809
1662037200000|2022-09-01 13:00:00|171589.6|171499.6|171847|171594.1|171853.9|171728|171277.9|171187.9|10813
1662040800000|2022-09-01 14:00:00|171863.8|171619.2|173039.6|172949.6|173052.2|172962.2|171863.8|171600.8|12457
1662044400000|2022-09-01 15:00:00|173040|172950|172964.3|172874.3|173136.7|173046.7|172511.4|172421.4|9608
1662048000000|2022-09-01 16:00:00|172962.7|172872.7|173169.6|173079.6|173184.5|173094.5|172791.3|172701.3|7532
1662051600000|2022-09-01 17:00:00|173168.9|173078.9|172930.5|172840.5|173311.4|173221.4|172836.5|172730.9|6324
1662055200000|2022-09-01 18:00:00|172930.8|172840.8|173144.9|173014.9|173169|173045.6|172585|172495|7731
1662058800000|2022-09-01 19:00:00|173160.7|173030.7|172886.2|172756.2|173160.7|173030.7|172718.5|172628.5|5658
1662062400000|2022-09-01 20:00:00|172885|172755|172934.6|172605.3|172999.5|172841.9|172774.6|172592.1|3148
1662066000000|2022-09-01 21:00:00|172937|172600.2|172884.9|172542.9|173025|172683|172683.7|172341.7|2186
1662069600000|2022-09-01 22:00:00|172888.2|172546.2|172923.9|172581.9|173054.7|172712.7|172720.5|172378.5|2580
1662073200000|2022-09-01 23:00:00|172926.8|172584.8|172822.9|172497.7|173105.7|172865.4|172732.5|172460.9|6970
1662076800000|2022-09-02 00:00:00|172814.8|172552|172839.7|172572.4|172894.1|172707.7|172619.6|172419.7|7879
1662080400000|2022-09-02 01:00:00|172841.8|172586.6|172910.8|172709.5|172943.7|172759.3|172693.4|172470.7|8530
1662084000000|2022-09-02 02:00:00|172869.6|172739.6|173113.5|172983.5|173210.1|173060.7|172869.6|172687.5|9329
1662087600000|2022-09-02 03:00:00|173113.6|172983.6|173066.2|172936.2|173159.6|173002.4|172964.8|172833|8451
1662091200000|2022-09-02 04:00:00|173070.5|172940.5|173055.4|172925.4|173241.9|173111.9|172986|172856|7409
1662094800000|2022-09-02 05:00:00|173053.1|172923.1|172929.4|172799.4|173123.1|172993.1|172890.5|172760.5|8563
1662098400000|2022-09-02 06:00:00|172925.8|172795.8|172657.6|172527.6|173244.5|173114.5|172587.2|172493.8|9018
1662102000000|2022-09-02 07:00:00|172638.1|172548.1|172929.5|172839.5|173047.6|172957.6|172562|172472|8153
1662105600000|2022-09-02 08:00:00|172932.3|172842.3|173227.3|173137.3|173310.3|173220.3|172873.5|172783.5|8153
1662109200000|2022-09-02 09:00:00|173228.8|173138.8|173397.6|173307.6|173533.2|173443.2|173206.4|173116.4|7200
1662112800000|2022-09-02 10:00:00|173401|173311|173231.9|173141.9|173475.4|173385.4|173017|172927|6069
1662116400000|2022-09-02 11:00:00|173233.2|173143.2|172954.9|172864.9|173407.6|173317.6|172872.5|172782.5|7855
1662120000000|2022-09-02 12:00:00|172956.8|172866.8|172467.1|172377.1|173238.5|172992.8|172104|171961.9|8668
1662123600000|2022-09-02 13:00:00|172472.6|172382.6|172864.1|172522.1|172931.5|172604|171871.5|171779|9271
1662127200000|2022-09-02 14:00:00|172754|172412|172116.5|172026.5|172988|172858|171983.9|171893.9|8904
1662130800000|2022-09-02 15:00:00|172114.6|172024.6|172263.3|172173.3|172505.1|172406.5|171965.4|171875.4|7173
1662134400000|2022-09-02 16:00:00|172263.8|172173.8|173102.6|173012.6|173328.8|173238.8|172221.6|172091.6|8217
1662138000000|2022-09-02 17:00:00|173102.7|173012.7|173145.3|173055.3|173518.8|173428.8|173086.6|172996.6|7944
1662141600000|2022-09-02 18:00:00|173144.9|173054.9|173113.1|173023.1|173158.7|173068.7|172931.4|172841.4|7152
1662145200000|2022-09-02 19:00:00|173119.4|173029.4|173321.3|173191.3|173468.5|173346.9|172817.7|172712.9|8024
1662148800000|2022-09-02 20:00:00|173321.6|173191.6|173072.5|172942.5|173343.5|173213.5|173040.5|172831.5|2773
1662321600000|2022-09-04 20:00:00|173069.3|172672.3|173095|172698|173095|172698|173060.6|172663.6|10
1662325200000|2022-09-04 21:00:00|173070|172723|173070|172723|173070|172723|173070|172723|1
1662328800000|2022-09-04 22:00:00|173347.5|173005.5|173281.3|172939.3|173437.1|173095.1|172954|172629.7|1807
1662332400000|2022-09-04 23:00:00|173274.7|172932.7|173315.1|173045.3|173433.1|173091.1|173160.9|172818.9|3430
1662336000000|2022-09-05 00:00:00|173298.8|173046.8|173453.6|173323.6|173542.9|173360.5|173137.6|172944.6|6208
1662339600000|2022-09-05 01:00:00|173448.7|173318.7|173462.2|173241.8|173549.5|173367|173204.3|172984.6|8167
1662343200000|2022-09-05 02:00:00|173460.5|173242.5|173660.5|173530.5|173792.2|173662.2|173339.2|173149.1|7658
1662346800000|2022-09-05 03:00:00|173656.9|173526.9|173596.7|173466.7|173798.3|173668.3|173465.1|173335.1|7092
1662350400000|2022-09-05 04:00:00|173597.1|173467.1|173624.7|173494.7|173717.9|173579.5|173492.1|173350.9|6356
1662354000000|2022-09-05 05:00:00|173625.5|173495.5|174276.1|174146.1|174384.1|174195.7|173625.5|173495.5|6470
1662357600000|2022-09-05 06:00:00|174276.2|174146.2|173280.2|173150.2|174304.1|174180.8|173113.3|173003.2|8776
1662361200000|2022-09-05 07:00:00|173286.9|173156.9|173237.9|173147.9|173537.3|173447.3|172870|172740|8554
1662364800000|2022-09-05 08:00:00|173239.2|173149.2|173259.5|173169.5|173503.8|173399.4|173224.6|173118.3|7224
1662368400000|2022-09-05 09:00:00|173259|173169|173094.8|173004.8|173270.5|173180.5|173039.3|172949.3|5361
1662372000000|2022-09-05 10:00:00|173095.1|173005.1|172710.8|172620.8|173098.9|173008.9|172640.4|172550.4|6910
1662375600000|2022-09-05 11:00:00|172708.6|172618.6|172569|172479|172738.5|172648.5|172541.8|172451.8|7185
1662379200000|2022-09-05 12:00:00|172567.5|172477.5|172461.4|172371.4|172569.3|172479.3|172274.2|172174.8|7028
1662382800000|2022-09-05 13:00:00|172461.2|172371.2|172413.3|172323.3|172461.2|172371.2|172254.6|172164.6|7350
1662386400000|2022-09-05 14:00:00|172417|172327|171841.2|171751.2|172465.5|172375.5|171771.1|171681.1|6010
1662390000000|2022-09-05 15:00:00|171840.6|171750.6|171575.7|171485.7|171986|171896|171538.2|171448.2|5217
1662393600000|2022-09-05 16:00:00|171579.2|171489.2|171547.3|171417.3|171627.7|171536|171331.9|171241.6|4195
1662397200000|2022-09-05 17:00:00|171547|171417|171714.2|171584.2|171769.7|171607.5|171522.5|171394|3726
1662400800000|2022-09-05 18:00:00|171714.5|171584.5|171586.7|171456.7|171785.9|171655.9|171553.9|171421.8|3200
1662404400000|2022-09-05 19:00:00|171627|171424.8|171565.2|171435.2|171680.7|171509.8|171531.4|171353|2590
1662408000000|2022-09-05 20:00:00|171564.5|171434.5|171824.4|171482.4|171836.9|171518.6|171531.7|171372|2312
1662411600000|2022-09-05 21:00:00|171827.8|171485.8|171998.5|171656.5|172096|171754|171766.9|171424.9|1705
1662415200000|2022-09-05 22:00:00|172018.6|171676.6|172025.8|171683.8|172107.8|171765.8|171832.1|171490.1|2979
1662418800000|2022-09-05 23:00:00|172055.5|171713.5|171939.4|171597.4|172172|171830|171721.6|171379.6|3131
1662422400000|2022-09-06 00:00:00|171958.1|171616.1|170701.6|170496.8|171958.1|171642|170635.1|170422.6|7387
1662426000000|2022-09-06 01:00:00|170701.4|170498.2|171019.2|170889.2|171161.4|170976.7|170657|170445.3|7991
1662429600000|2022-09-06 02:00:00|171021.1|170891.1|171015.6|170885.6|171324.1|171158.7|171001.2|170833|7920
1662433200000|2022-09-06 03:00:00|171011.8|170881.8|171310.9|171180.9|171390.7|171209.7|171008.7|170844.4|7246
1662436800000|2022-09-06 04:00:00|171310.7|171180.7|171337.8|171166.2|171484.3|171244.3|171108.7|170935.6|7457
1662440400000|2022-09-06 05:00:00|171309.4|171179.4|171239.4|171109.4|171536.9|171391.3|171169.3|171039.3|7740
1662444000000|2022-09-06 06:00:00|171239.1|171109.1|171266.7|171176.7|171561.9|171450.1|171208.1|171089.1|7726
1662447600000|2022-09-06 07:00:00|171261.9|171171.9|171128|171038|171285.5|171195.5|170746.5|170656.5|9501
1662451200000|2022-09-06 08:00:00|171123|171033|171397.3|171307.3|171519.6|171429.6|171119.4|171029.4|9125
1662454800000|2022-09-06 09:00:00|171397.5|171307.5|171857.2|171767.2|171927.6|171837.6|171397.1|171307.1|8473
1662458400000|2022-09-06 10:00:00|171855.6|171765.6|171479|171389|171874.4|171784.4|171355.1|171265.1|7818
1662462000000|2022-09-06 11:00:00|171484.9|171394.9|172351.7|172261.7|172467.8|172377.8|171383.3|171293.3|8163
1662465600000|2022-09-06 12:00:00|172353.7|172263.7|172638.7|172548.7|172678.3|172588.3|172069.9|171979.9|7897
1662469200000|2022-09-06 13:00:00|172632.6|172542.6|172945.3|172660.3|173048.9|172958.9|172567|172477|9283
1662472800000|2022-09-06 14:00:00|172965.2|172653.3|172815.8|172725.8|173428.2|173338.2|172677.7|172565.8|9906
1662476400000|2022-09-06 15:00:00|172814.1|172724.1|172697.6|172607.6|173127|173037|172494.7|172404.7|9452
1662480000000|2022-09-06 16:00:00|172706.3|172616.3|173020.8|172930.8|173126.2|173034|172645.6|172555.6|8496
1662483600000|2022-09-06 17:00:00|173018.9|172928.9|172991.5|172901.5|173202.7|173109.5|172941.7|172851.7|7983
1662487200000|2022-09-06 18:00:00|172990.9|172900.9|173048.2|172958.2|173086.3|172981.3|172938|172848|7375
1662490800000|2022-09-06 19:00:00|173047.7|172957.7|173023.5|172933.5|173232.3|173142.3|172975.6|172885.6|6385
1662494400000|2022-09-06 20:00:00|173023|172933|173079.3|172949.3|173174.7|173016.9|172992.5|172798.5|2781
1662498000000|2022-09-06 21:00:00|173159.8|172865.4|173214.1|172872.1|173347.2|173005.2|172905.9|172563.9|2190
1662501600000|2022-09-06 22:00:00|173218.9|172876.9|173168|172826|173366.2|173024.2|172976.3|172634.3|2411
1662505200000|2022-09-06 23:00:00|173159.3|172817.3|173244.6|173004.2|173352.6|173066.6|173142|172800|7536
1662508800000|2022-09-07 00:00:00|173244.1|173003.4|173574.5|173444.5|173604|173477.9|173188|173003.4|8954
1662512400000|2022-09-07 01:00:00|173576.9|173446.9|173631.4|173501.4|173704.8|173540|173502.4|173359.9|6613
1662516000000|2022-09-07 02:00:00|173625.4|173495.4|173732.4|173602.4|173806.3|173641.5|173550.3|173361.2|5635
1662519600000|2022-09-07 03:00:00|173732.1|173602.1|173883.1|173753.1|173979|173794.3|173701.7|173589.9|7818
1662523200000|2022-09-07 04:00:00|173885.2|173755.2|173788.9|173658.9|173954.6|173826.1|173557.4|173427.4|5561
1662526800000|2022-09-07 05:00:00|173787.2|173657.2|173765|173635|173828.3|173681.4|173439.8|173320|4071
1662530400000|2022-09-07 06:00:00|173766.7|173636.7|173358.7|173228.7|173848.4|173718.4|173203.1|173092.7|8382
1662534000000|2022-09-07 07:00:00|173358|173228|172993.8|172903.8|173810.4|173720.4|172954.8|172864.8|8192
1662537600000|2022-09-07 08:00:00|172991.4|172901.4|173555.8|173465.8|173559.8|173469.8|172989.1|172899.1|7758
1662541200000|2022-09-07 09:00:00|173555.4|173465.4|173500.3|173410.3|173809.7|173719.7|173424.2|173334.2|6627
1662544800000|2022-09-07 10:00:00|173506.7|173416.7|174124.2|174034.2|174145.2|174055.2|173460.5|173370.5|7354
1662548400000|2022-09-07 11:00:00|174121.7|174031.7|174433.2|174343.2|174545.5|174455.5|173935.7|173845.7|7692
1662552000000|2022-09-07 12:00:00|174434.9|174344.9|174200.8|174110.8|174682|174592|174165|174075|7085
1662555600000|2022-09-07 13:00:00|174199.4|174109.4|174006.1|173916.1|174390.8|174300.8|173682.5|173592.5|8114
1662559200000|2022-09-07 14:00:00|174007|173917|173375.7|173285.7|174133.4|174043.4|173290.2|173200.2|8955
1662562800000|2022-09-07 15:00:00|173375.9|173285.9|173471.1|173381.1|173549.6|173459.6|173215.5|173125.5|6370
1662566400000|2022-09-07 16:00:00|173471.7|173381.7|173090.6|173000.6|173529.1|173433.7|173051.6|172958.2|6140
1662570000000|2022-09-07 17:00:00|173094.8|173004.8|172737.1|172647.1|173096|173006|172494|172404|7134
1662573600000|2022-09-07 18:00:00|172737.3|172647.3|172809.3|172719.3|172921.6|172822.2|172715.6|172604.4|5835
1662577200000|2022-09-07 19:00:00|172810|172720|172467.4|172337.4|172916.4|172824.4|172410.5|172320.5|5430
1662580800000|2022-09-07 20:00:00|172470.2|172340.2|172818.8|172476.8|172859.6|172576.8|172421.9|172331.9|2834
1662584400000|2022-09-07 21:00:00|172800.2|172458.2|172853.2|172511.2|172968.5|172626.5|172626.5|172284.5|1838
1662588000000|2022-09-07 22:00:00|172832.3|172490.3|172784.8|172442.8|172877.6|172535.6|172597.5|172255.5|2827
1662591600000|2022-09-07 23:00:00|172759.2|172417.2|172833.6|172601.2|172961|172758.5|172678.3|172336.3|7251
1662595200000|2022-09-08 00:00:00|172829.5|172602.3|173187.3|173057.3|173267.7|173137.7|172753.4|172587.7|7789
1662598800000|2022-09-08 01:00:00|173186.8|173056.8|173145.2|173015.2|173192.1|173062.4|172982.5|172806.8|8256
1662602400000|2022-09-08 02:00:00|173144|173014|173087.9|172957.9|173180.1|173023.4|172937.9|172794.2|7001
1662606000000|2022-09-08 03:00:00|173089.1|172959.1|173171.6|173041.6|173247.6|173117.6|172950|172837.5|8071
1662609600000|2022-09-08 04:00:00|173173.5|173043.5|173111.4|172981.4|173176.2|173046.2|172995.9|172831.6|6662
1662613200000|2022-09-08 05:00:00|173110.4|172980.4|172945.3|172815.3|173139.6|173032.3|172942.5|172803.5|7731
1662616800000|2022-09-08 06:00:00|172922.2|172792.2|172689.4|172599.4|172990.5|172880.5|172272.5|172142.5|9233
1662620400000|2022-09-08 07:00:00|172689.7|172599.7|173298.4|173208.4|173417.9|173327.9|172678|172588|8955
1662624000000|2022-09-08 08:00:00|173297.5|173207.5|173435.6|173345.6|173718.6|173606.4|173285.1|173192.3|8525
1662627600000|2022-09-08 09:00:00|173435.2|173345.2|173971.5|173881.5|173980.9|173887.8|173430.9|173340.9|8008
1662631200000|2022-09-08 10:00:00|173970|173880|173976.5|173846.5|174148.8|174058.8|173669.4|173579.4|8120
1662634800000|2022-09-08 11:00:00|173972.3|173842.3|173844.7|173754.7|174433.2|174343.2|173780.4|173690.4|8477
1662638400000|2022-09-08 12:00:00|173846.9|173756.9|174579.2|174489.2|174611.4|174521.4|173651.8|173554.7|9504
1662642000000|2022-09-08 13:00:00|174578|174488|174565.9|174475.9|174906.2|174816.2|174002.7|173912.7|9831
1662645600000|2022-09-08 14:00:00|174569|174479|174884.8|174794.8|175106|175016|174569|174479|9663
1662649200000|2022-09-08 15:00:00|174886.5|174796.5|174921.7|174831.7|175121.9|175031.9|174719.6|174629.6|7448
1662652800000|2022-09-08 16:00:00|174931.6|174841.6|175293|175203|175497.2|175407.2|174931.6|174838.4|8200
1662656400000|2022-09-08 17:00:00|175290|175200|175055.5|174965.5|175462.3|175372.3|174776.2|174679.9|7323
1662660000000|2022-09-08 18:00:00|175052.5|174962.5|175109.6|175019.6|175279.4|175184.3|174918.7|174828.7|6946
1662663600000|2022-09-08 19:00:00|175110.2|175020.2|175154.7|175064.7|175375.9|175257.8|174995.3|174892.3|6779
1662667200000|2022-09-08 20:00:00|175155.1|175065.1|175242.7|175112.7|175358.5|175199.2|175122|175012.3|3757
1662670800000|2022-09-08 21:00:00|175314.4|175078|175354.1|175012.1|175391.9|175095.4|175168.8|174826.8|1891
1662674400000|2022-09-08 22:00:00|175369.4|175027.4|175314.6|174972.6|175439.1|175103|175266.5|174924.5|2082
1662678000000|2022-09-08 23:00:00|175313.4|174971.4|175131|174874.1|175369.7|175049|175061.1|174853.1|3386
1662681600000|2022-09-09 00:00:00|175210.1|174881.2|174560|174350.8|175233.9|174991.5|174369.4|174201.4|6158
1662685200000|2022-09-09 01:00:00|174551.7|174348.6|174384.2|174254.2|174618.2|174438|174314.2|174200.9|6868
1662688800000|2022-09-09 02:00:00|174388.4|174258.4|174084.4|173954.4|174441.2|174311.2|173948.9|173731.4|6823
1662692400000|2022-09-09 03:00:00|174084.2|173954.2|173955.5|173702.4|174353.7|174153.1|173542.2|173301.9|7744
1662696000000|2022-09-09 04:00:00|173988.4|173674.8|173895.4|173765.4|174049|173789.2|173655.1|173455.4|7441
1662699600000|2022-09-09 05:00:00|173895.6|173765.6|174133.7|174003.7|174189.8|174036.2|173858.8|173717.1|5446
1662703200000|2022-09-09 06:00:00|174138.7|174008.7|174195.3|174105.3|174518.6|174414.6|174076.1|173986.1|7866
1662706800000|2022-09-09 07:00:00|174195.4|174105.4|173463.4|173373.4|174215.5|174116.4|173285.3|173195.3|8255
1662710400000|2022-09-09 08:00:00|173474.3|173384.3|172719.5|172629.5|173508.6|173418.6|172597|172491|7938
1662714000000|2022-09-09 09:00:00|172719|172629|172706.7|172616.7|173118.1|173028.1|172557.3|172467.3|7772
1662717600000|2022-09-09 10:00:00|172705.4|172615.4|172596.8|172506.8|172747.8|172632.4|172223.1|172133.1|7113
1662721200000|2022-09-09 11:00:00|172598.1|172508.1|173155.6|173065.6|173199|173109|172581.7|172491.7|6934
1662724800000|2022-09-09 12:00:00|173155.8|173065.8|172796.3|172706.3|173275.7|173185.7|172743|172653|7696
1662728400000|2022-09-09 13:00:00|172796.7|172706.7|173171|173081|173364.2|173274.2|172645.1|172555.1|8374
1662732000000|2022-09-09 14:00:00|173167.8|173077.8|172799|172709|173238.7|173129|172667.8|172577.8|8039
1662735600000|2022-09-09 15:00:00|172797.6|172707.6|172699.8|172609.8|172932.2|172842.2|172674|172584|7213
1662739200000|2022-09-09 16:00:00|172697.2|172607.2|173030.3|172900.3|173255.3|173142.1|172690.7|172600.7|6493
1662742800000|2022-09-09 17:00:00|173030.9|172900.9|173289.4|173199.4|173292.9|173202.9|172987.5|172883|4368
1662746400000|2022-09-09 18:00:00|173289.6|173199.6|173169.5|173079.5|173411.5|173305.9|173090.1|172988.8|6077
1662750000000|2022-09-09 19:00:00|173170.2|173080.2|173114.6|172984.6|173250.1|173120.1|173043.8|172953.8|6164
1662753600000|2022-09-09 20:00:00|173111.2|172981.2|173218.5|173088.5|173481.8|173257.9|173090.1|172970.3|2801
1662926400000|2022-09-11 20:00:00|173152.8|172755.8|173152.8|172755.8|173223.5|172826.5|173151.6|172754.6|51
1662930000000|2022-09-11 21:00:00|173170.5|172773.5|173138.6|172796.6|173278.6|172936.6|173072.4|172730.4|103
1662933600000|2022-09-11 22:00:00|173185.6|172843.6|173073.6|172731.6|173237.9|172895.9|173035.9|172693.9|763