1619741410000|2021-04-30 00:10:10|41960.4|41792.8|41960.4|41792.8|41960.4|41792.8|41960.4|41792.8|0
1619741440000|2021-04-30 00:10:40|41964.6|41797|41964.6|41797|41964.6|41797|41964.6|41797|0
1619741470000|2021-04-30 00:11:10|41930.3|41762.9|41930.3|41762.9|41930.3|41762.9|41930.3|41762.9|0
1619741500000|2021-04-30 00:11:40|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|0
1619741530000|2021-04-30 00:12:10|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|0
1619741560000|2021-04-30 00:12:40|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|0
1619741590000|2021-04-30 00:13:10|42004.5|41836.9|42004.5|41836.9|42004.5|41836.9|42004.5|41836.9|0
1619741620000|2021-04-30 00:13:40|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|0
1619741650000|2021-04-30 00:14:10|41980|41812.4|41980|41812.4|41980|41812.4|41980|41812.4|0
1619741680000|2021-04-30 00:14:40|41932.3|41764.9|41932.3|41764.9|41932.3|41764.9|41932.3|41764.9|0
1619741710000|2021-04-30 00:15:10|41940.8|41773.4|41940.8|41773.4|41940.8|41773.4|41940.8|41773.4|0
1619741740000|2021-04-30 00:15:40|41902.2|41735|41902.2|41735|41902.2|41735|41902.2|41735|0
1619741770000|2021-04-30 00:16:10|41945.7|41778.3|41945.7|41778.3|41945.7|41778.3|41945.7|41778.3|0
1619741800000|2021-04-30 00:16:40|41932.4|41765|41932.4|41765|41932.4|41765|41932.4|41765|0
1619741830000|2021-04-30 00:17:10|41938.6|41771.2|41938.6|41771.2|41938.6|41771.2|41938.6|41771.2|0
1619741860000|2021-04-30 00:17:40|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|0
1619741890000|2021-04-30 00:18:10|41973|41805.4|41973|41805.4|41973|41805.4|41973|41805.4|0
1619741920000|2021-04-30 00:18:40|41981.1|41813.5|41981.1|41813.5|41981.1|41813.5|41981.1|41813.5|0
1619741950000|2021-04-30 00:19:10|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|0
1619741980000|2021-04-30 00:19:40|41929.4|41762|41929.4|41762|41929.4|41762|41929.4|41762|0
1619742010000|2021-04-30 00:20:10|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|0
1619742040000|2021-04-30 00:20:40|41929.2|41761.8|41929.2|41761.8|41929.2|41761.8|41929.2|41761.8|0
1619742070000|2021-04-30 00:21:10|41947.8|41780.4|41947.8|41780.4|41947.8|41780.4|41947.8|41780.4|0
1619742100000|2021-04-30 00:21:40|41919.2|41751.8|41919.2|41751.8|41919.2|41751.8|41919.2|41751.8|0
1619742130000|2021-04-30 00:22:10|41917.4|41750|41917.4|41750|41917.4|41750|41917.4|41750|0
1619742160000|2021-04-30 00:22:40|41894.9|41727.7|41894.9|41727.7|41894.9|41727.7|41894.9|41727.7|0
1619742190000|2021-04-30 00:23:10|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|0
1619742220000|2021-04-30 00:23:40|41879.1|41711.9|41879.1|41711.9|41879.1|41711.9|41879.1|41711.9|0
1619742250000|2021-04-30 00:24:10|41870.1|41702.9|41870.1|41702.9|41870.1|41702.9|41870.1|41702.9|0
1619742280000|2021-04-30 00:24:40|41893.8|41726.6|41893.8|41726.6|41893.8|41726.6|41893.8|41726.6|0
1619742310000|2021-04-30 00:25:10|41878.1|41710.9|41878.1|41710.9|41878.1|41710.9|41878.1|41710.9|0
1619742340000|2021-04-30 00:25:40|41851|41684|41851|41684|41851|41684|41851|41684|0
1619742370000|2021-04-30 00:26:10|41863.2|41696|41863.2|41696|41863.2|41696|41863.2|41696|0
1619742400000|2021-04-30 00:26:40|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|0
1619742430000|2021-04-30 00:27:10|41892.6|41725.4|41892.6|41725.4|41892.6|41725.4|41892.6|41725.4|0
1619742460000|2021-04-30 00:27:40|41896.7|41729.5|41896.7|41729.5|41896.7|41729.5|41896.7|41729.5|0
1619742490000|2021-04-30 00:28:10|41938.9|41771.5|41938.9|41771.5|41938.9|41771.5|41938.9|41771.5|0
1619742520000|2021-04-30 00:28:40|41933.9|41766.5|41933.9|41766.5|41933.9|41766.5|41933.9|41766.5|0
1619742550000|2021-04-30 00:29:10|41923.6|41756.2|41923.6|41756.2|41923.6|41756.2|41923.6|41756.2|0
1619742580000|2021-04-30 00:29:40|41955.4|41788|41955.4|41788|41955.4|41788|41955.4|41788|0
1619742610000|2021-04-30 00:30:10|41981.4|41813.8|41981.4|41813.8|41981.4|41813.8|41981.4|41813.8|0
1619742640000|2021-04-30 00:30:40|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|0
1619742670000|2021-04-30 00:31:10|41996.7|41829.1|41996.7|41829.1|41996.7|41829.1|41996.7|41829.1|0
1619742700000|2021-04-30 00:31:40|41992.6|41825|41992.6|41825|41992.6|41825|41992.6|41825|0
1619742730000|2021-04-30 00:32:10|41975.7|41808.1|41975.7|41808.1|41975.7|41808.1|41975.7|41808.1|0
1619742760000|2021-04-30 00:32:40|42042.9|41875.1|42042.9|41875.1|42042.9|41875.1|42042.9|41875.1|0
1619742790000|2021-04-30 00:33:10|42041.2|41873.4|42041.2|41873.4|42041.2|41873.4|42041.2|41873.4|0
1619742820000|2021-04-30 00:33:40|42018.1|41850.3|42018.1|41850.3|42018.1|41850.3|42018.1|41850.3|0
1619742850000|2021-04-30 00:34:10|42016.8|41849|42016.8|41849|42016.8|41849|42016.8|41849|0
1619742880000|2021-04-30 00:34:40|42003.7|41836.1|42003.7|41836.1|42003.7|41836.1|42003.7|41836.1|0
1619742910000|2021-04-30 00:35:10|41987.7|41820.1|41987.7|41820.1|41987.7|41820.1|41987.7|41820.1|0
1619742940000|2021-04-30 00:35:40|41992.5|41824.9|41992.5|41824.9|41992.5|41824.9|41992.5|41824.9|0
1619742970000|2021-04-30 00:36:10|42000.2|41832.6|42000.2|41832.6|42000.2|41832.6|42000.2|41832.6|0
1619743000000|2021-04-30 00:36:40|42006|41838.4|42006|41838.4|42006|41838.4|42006|41838.4|0
1619743030000|2021-04-30 00:37:10|41996.6|41829|41996.6|41829|41996.6|41829|41996.6|41829|0
1619743060000|2021-04-30 00:37:40|41967.8|41800.2|41967.8|41800.2|41967.8|41800.2|41967.8|41800.2|0
1619743090000|2021-04-30 00:38:10|41961.6|41794|41961.6|41794|41961.6|41794|41961.6|41794|0
1619743120000|2021-04-30 00:38:40|41963.1|41795.5|41963.1|41795.5|41963.1|41795.5|41963.1|41795.5|0
1619743150000|2021-04-30 00:39:10|41969.3|41801.7|41969.3|41801.7|41969.3|41801.7|41969.3|41801.7|0
1619743180000|2021-04-30 00:39:40|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|0
1619743210000|2021-04-30 00:40:10|41983.4|41815.8|41983.4|41815.8|41983.4|41815.8|41983.4|41815.8|0
1619743240000|2021-04-30 00:40:40|41972.5|41804.9|41972.5|41804.9|41972.5|41804.9|41972.5|41804.9|0
1619743270000|2021-04-30 00:41:10|41966.3|41798.7|41966.3|41798.7|41966.3|41798.7|41966.3|41798.7|0
1619743300000|2021-04-30 00:41:40|41978|41810.4|41978|41810.4|41978|41810.4|41978|41810.4|0
1619743330000|2021-04-30 00:42:10|41967.2|41799.6|41967.2|41799.6|41967.2|41799.6|41967.2|41799.6|0
1619743360000|2021-04-30 00:42:40|41974.3|41806.7|41974.3|41806.7|41974.3|41806.7|41974.3|41806.7|0
1619743390000|2021-04-30 00:43:10|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|0
1619743420000|2021-04-30 00:43:40|41973.7|41806.1|41973.7|41806.1|41973.7|41806.1|41973.7|41806.1|0
1619743450000|2021-04-30 00:44:10|41937.7|41770.3|41937.7|41770.3|41937.7|41770.3|41937.7|41770.3|0
1619743480000|2021-04-30 00:44:40|41930.3|41762.9|41930.3|41762.9|41930.3|41762.9|41930.3|41762.9|0
1619743510000|2021-04-30 00:45:10|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|0
1619743540000|2021-04-30 00:45:40|41945|41777.6|41945|41777.6|41945|41777.6|41945|41777.6|0
1619743570000|2021-04-30 00:46:10|41940.5|41773.1|41940.5|41773.1|41940.5|41773.1|41940.5|41773.1|0
1619743600000|2021-04-30 00:46:40|41963.2|41795.6|41963.2|41795.6|41963.2|41795.6|41963.2|41795.6|0
1619743630000|2021-04-30 00:47:10|41990|41822.4|41990|41822.4|41990|41822.4|41990|41822.4|0
1619743660000|2021-04-30 00:47:40|42001.6|41834|42001.6|41834|42001.6|41834|42001.6|41834|0
1619743690000|2021-04-30 00:48:10|42036.7|41868.9|42036.7|41868.9|42036.7|41868.9|42036.7|41868.9|0
1619743720000|2021-04-30 00:48:40|42048.5|41880.7|42048.5|41880.7|42048.5|41880.7|42048.5|41880.7|0
1619743750000|2021-04-30 00:49:10|42036.5|41868.7|42036.5|41868.7|42036.5|41868.7|42036.5|41868.7|0
1619743780000|2021-04-30 00:49:40|42039.8|41872|42039.8|41872|42039.8|41872|42039.8|41872|0
1619743810000|2021-04-30 00:50:10|42024.3|41856.5|42024.3|41856.5|42024.3|41856.5|42024.3|41856.5|0
1619743840000|2021-04-30 00:50:40|42023.1|41855.3|42023.1|41855.3|42023.1|41855.3|42023.1|41855.3|0
1619743870000|2021-04-30 00:51:10|42028.9|41861.1|42028.9|41861.1|42028.9|41861.1|42028.9|41861.1|0
1619743900000|2021-04-30 00:51:40|42040.3|41872.5|42040.3|41872.5|42040.3|41872.5|42040.3|41872.5|0
1619743930000|2021-04-30 00:52:10|42040.1|41872.3|42040.1|41872.3|42040.1|41872.3|42040.1|41872.3|0
1619743960000|2021-04-30 00:52:40|42031.8|41864|42031.8|41864|42031.8|41864|42031.8|41864|0
1619743990000|2021-04-30 00:53:10|42027.3|41859.5|42027.3|41859.5|42027.3|41859.5|42027.3|41859.5|0
1619744020000|2021-04-30 00:53:40|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|0
1619744050000|2021-04-30 00:54:10|42024.9|41857.1|42024.9|41857.1|42024.9|41857.1|42024.9|41857.1|0
1619744080000|2021-04-30 00:54:40|42030.8|41863|42030.8|41863|42030.8|41863|42030.8|41863|0
1619744110000|2021-04-30 00:55:10|42027.1|41859.3|42027.1|41859.3|42027.1|41859.3|42027.1|41859.3|0
1619744140000|2021-04-30 00:55:40|42008.5|41840.9|42008.5|41840.9|42008.5|41840.9|42008.5|41840.9|0
1619744170000|2021-04-30 00:56:10|42010.1|41842.3|42010.1|41842.3|42010.1|41842.3|42010.1|41842.3|0
1619744200000|2021-04-30 00:56:40|42036|41868.2|42036|41868.2|42036|41868.2|42036|41868.2|0
1619744230000|2021-04-30 00:57:10|42028.2|41860.4|42028.2|41860.4|42028.2|41860.4|42028.2|41860.4|0
1619744260000|2021-04-30 00:57:40|42019.9|41852.1|42019.9|41852.1|42019.9|41852.1|42019.9|41852.1|0
1619744290000|2021-04-30 00:58:10|42024.5|41856.7|42024.5|41856.7|42024.5|41856.7|42024.5|41856.7|0
1619744320000|2021-04-30 00:58:40|42042.1|41874.3|42042.1|41874.3|42042.1|41874.3|42042.1|41874.3|0
1619744350000|2021-04-30 00:59:10|42055.6|41887.8|42055.6|41887.8|42055.6|41887.8|42055.6|41887.8|0
1619744380000|2021-04-30 00:59:40|42052.4|41884.6|42052.4|41884.6|42052.4|41884.6|42052.4|41884.6|0
1619744410000|2021-04-30 01:00:10|42048.1|41880.3|42048.1|41880.3|42048.1|41880.3|42048.1|41880.3|0
1619744440000|2021-04-30 01:00:40|42057.5|41889.7|42057.5|41889.7|42057.5|41889.7|42057.5|41889.7|0
1619744470000|2021-04-30 01:01:10|42044.7|41876.9|42044.7|41876.9|42044.7|41876.9|42044.7|41876.9|0
1619744500000|2021-04-30 01:01:40|42037.8|41870|42037.8|41870|42037.8|41870|42037.8|41870|0
1619744530000|2021-04-30 01:02:10|42037.2|41869.4|42037.2|41869.4|42037.2|41869.4|42037.2|41869.4|0
1619744560000|2021-04-30 01:02:40|42048.8|41881|42048.8|41881|42048.8|41881|42048.8|41881|0
1619744590000|2021-04-30 01:03:10|42017.1|41849.3|42017.1|41849.3|42017.1|41849.3|42017.1|41849.3|0
1619744620000|2021-04-30 01:03:40|41982.9|41815.3|41982.9|41815.3|41982.9|41815.3|41982.9|41815.3|0
1619744650000|2021-04-30 01:04:10|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|0
1619744680000|2021-04-30 01:04:40|41983.7|41816.1|41983.7|41816.1|41983.7|41816.1|41983.7|41816.1|0
1619744710000|2021-04-30 01:05:10|41960.4|41792.8|41960.4|41792.8|41960.4|41792.8|41960.4|41792.8|0
1619744740000|2021-04-30 01:05:40|41957.8|41790.4|41957.8|41790.4|41957.8|41790.4|41957.8|41790.4|0
1619744770000|2021-04-30 01:06:10|41967.6|41800|41967.6|41800|41967.6|41800|41967.6|41800|0
1619744800000|2021-04-30 01:06:40|41963.6|41796|41963.6|41796|41963.6|41796|41963.6|41796|0
1619744830000|2021-04-30 01:07:10|41985.2|41817.6|41985.2|41817.6|41985.2|41817.6|41985.2|41817.6|0
1619744860000|2021-04-30 01:07:40|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|0
1619744890000|2021-04-30 01:08:10|41990.3|41822.7|41990.3|41822.7|41990.3|41822.7|41990.3|41822.7|0
1619744920000|2021-04-30 01:08:40|41976.1|41808.5|41976.1|41808.5|41976.1|41808.5|41976.1|41808.5|0
1619744950000|2021-04-30 01:09:10|41967.6|41800|41967.6|41800|41967.6|41800|41967.6|41800|0
1619744980000|2021-04-30 01:09:40|41970.8|41803.2|41970.8|41803.2|41970.8|41803.2|41970.8|41803.2|0
1619745010000|2021-04-30 01:10:10|41971.4|41803.8|41971.4|41803.8|41971.4|41803.8|41971.4|41803.8|0
1619745040000|2021-04-30 01:10:40|42007.6|41840|42007.6|41840|42007.6|41840|42007.6|41840|0
1619745070000|2021-04-30 01:11:10|42030|41862.2|42030|41862.2|42030|41862.2|42030|41862.2|0
1619745100000|2021-04-30 01:11:40|42018.2|41850.4|42018.2|41850.4|42018.2|41850.4|42018.2|41850.4|0
1619745130000|2021-04-30 01:12:10|42001.8|41834.2|42001.8|41834.2|42001.8|41834.2|42001.8|41834.2|0
1619745160000|2021-04-30 01:12:40|41995.7|41828.1|41995.7|41828.1|41995.7|41828.1|41995.7|41828.1|0
1619745190000|2021-04-30 01:13:10|42007.6|41840|42007.6|41840|42007.6|41840|42007.6|41840|0
1619745220000|2021-04-30 01:13:40|41995.7|41828.1|41995.7|41828.1|41995.7|41828.1|41995.7|41828.1|0
1619745250000|2021-04-30 01:14:10|41999.1|41831.5|41999.1|41831.5|41999.1|41831.5|41999.1|41831.5|0
1619745280000|2021-04-30 01:14:40|42016.4|41848.6|42016.4|41848.6|42016.4|41848.6|42016.4|41848.6|0
1619745310000|2021-04-30 01:15:10|42036.1|41868.3|42036.1|41868.3|42036.1|41868.3|42036.1|41868.3|0
1619745340000|2021-04-30 01:15:40|42030.1|41862.3|42030.1|41862.3|42030.1|41862.3|42030.1|41862.3|0
1619745370000|2021-04-30 01:16:10|42016.5|41848.7|42016.5|41848.7|42016.5|41848.7|42016.5|41848.7|0
1619745400000|2021-04-30 01:16:40|42001.8|41834.2|42001.8|41834.2|42001.8|41834.2|42001.8|41834.2|0
1619745430000|2021-04-30 01:17:10|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|0
1619745460000|2021-04-30 01:17:40|41964.4|41796.8|41964.4|41796.8|41964.4|41796.8|41964.4|41796.8|0
1619745490000|2021-04-30 01:18:10|41927.9|41760.5|41927.9|41760.5|41927.9|41760.5|41927.9|41760.5|0
1619745520000|2021-04-30 01:18:40|41938.4|41771|41938.4|41771|41938.4|41771|41938.4|41771|0
1619745550000|2021-04-30 01:19:10|41913.3|41745.9|41913.3|41745.9|41913.3|41745.9|41913.3|41745.9|0
1619745580000|2021-04-30 01:19:40|41912.5|41745.1|41912.5|41745.1|41912.5|41745.1|41912.5|41745.1|0
1619745610000|2021-04-30 01:20:10|41914.2|41746.8|41914.2|41746.8|41914.2|41746.8|41914.2|41746.8|0
1619745640000|2021-04-30 01:20:40|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|0
1619745670000|2021-04-30 01:21:10|41929|41761.6|41929|41761.6|41929|41761.6|41929|41761.6|0
1619745700000|2021-04-30 01:21:40|41917|41749.6|41917|41749.6|41917|41749.6|41917|41749.6|0
1619745730000|2021-04-30 01:22:10|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|0
1619745760000|2021-04-30 01:22:40|41926.1|41758.7|41926.1|41758.7|41926.1|41758.7|41926.1|41758.7|0
1619745790000|2021-04-30 01:23:10|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|0
1619745820000|2021-04-30 01:23:40|41908.8|41741.4|41908.8|41741.4|41908.8|41741.4|41908.8|41741.4|0
1619745850000|2021-04-30 01:24:10|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|0
1619745880000|2021-04-30 01:24:40|41879.3|41712.1|41879.3|41712.1|41879.3|41712.1|41879.3|41712.1|0
1619745910000|2021-04-30 01:25:10|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|0
1619745940000|2021-04-30 01:25:40|41863.4|41696.2|41863.4|41696.2|41863.4|41696.2|41863.4|41696.2|0
1619745970000|2021-04-30 01:26:10|41854|41687|41854|41687|41854|41687|41854|41687|0
1619746000000|2021-04-30 01:26:40|41845.3|41678.3|41845.3|41678.3|41845.3|41678.3|41845.3|41678.3|0
1619746030000|2021-04-30 01:27:10|41842.1|41675.1|41842.1|41675.1|41842.1|41675.1|41842.1|41675.1|0
1619746060000|2021-04-30 01:27:40|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|0
1619746090000|2021-04-30 01:28:10|41845.8|41678.8|41845.8|41678.8|41845.8|41678.8|41845.8|41678.8|0
1619746120000|2021-04-30 01:28:40|41847.1|41680.1|41847.1|41680.1|41847.1|41680.1|41847.1|41680.1|0
1619746150000|2021-04-30 01:29:10|41850.9|41683.9|41850.9|41683.9|41850.9|41683.9|41850.9|41683.9|0
1619746180000|2021-04-30 01:29:40|41853|41686|41853|41686|41853|41686|41853|41686|0
1619746210000|2021-04-30 01:30:10|41862.5|41695.3|41862.5|41695.3|41862.5|41695.3|41862.5|41695.3|0
1619746240000|2021-04-30 01:30:40|41857|41690|41857|41690|41857|41690|41857|41690|0
1619746270000|2021-04-30 01:31:10|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|0
1619746300000|2021-04-30 01:31:40|41851|41684|41851|41684|41851|41684|41851|41684|0
1619746330000|2021-04-30 01:32:10|41844.5|41677.5|41844.5|41677.5|41844.5|41677.5|41844.5|41677.5|0
1619746360000|2021-04-30 01:32:40|41851|41684|41851|41684|41851|41684|41851|41684|0
1619746390000|2021-04-30 01:33:10|41858|41691|41858|41691|41858|41691|41858|41691|0
1619746420000|2021-04-30 01:33:40|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|0
1619746450000|2021-04-30 01:34:10|41863.8|41696.6|41863.8|41696.6|41863.8|41696.6|41863.8|41696.6|0
1619746480000|2021-04-30 01:34:40|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|0
1619746510000|2021-04-30 01:35:10|41870.2|41703|41870.2|41703|41870.2|41703|41870.2|41703|0
1619746540000|2021-04-30 01:35:40|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|0
1619746570000|2021-04-30 01:36:10|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|0
1619746600000|2021-04-30 01:36:40|41857.7|41690.7|41857.7|41690.7|41857.7|41690.7|41857.7|41690.7|0
1619746630000|2021-04-30 01:37:10|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|0
1619746660000|2021-04-30 01:37:40|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|0
1619746690000|2021-04-30 01:38:10|41873.2|41706|41873.2|41706|41873.2|41706|41873.2|41706|0
1619746720000|2021-04-30 01:38:40|41875.4|41708.2|41875.4|41708.2|41875.4|41708.2|41875.4|41708.2|0
1619746750000|2021-04-30 01:39:10|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|0
1619746780000|2021-04-30 01:39:40|41851.1|41684.1|41851.1|41684.1|41851.1|41684.1|41851.1|41684.1|0
1619746810000|2021-04-30 01:40:10|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|0
1619746840000|2021-04-30 01:40:40|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|0
1619746870000|2021-04-30 01:41:10|41800.4|41633.6|41800.4|41633.6|41800.4|41633.6|41800.4|41633.6|0
1619746900000|2021-04-30 01:41:40|41805.8|41639|41805.8|41639|41805.8|41639|41805.8|41639|0
1619746930000|2021-04-30 01:42:10|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|0
1619746960000|2021-04-30 01:42:40|41811.6|41644.6|41811.6|41644.6|41811.6|41644.6|41811.6|41644.6|0
1619746990000|2021-04-30 01:43:10|41810.3|41643.3|41810.3|41643.3|41810.3|41643.3|41810.3|41643.3|0
1619747020000|2021-04-30 01:43:40|41829.7|41662.7|41829.7|41662.7|41829.7|41662.7|41829.7|41662.7|0
1619747050000|2021-04-30 01:44:10|41817.3|41650.3|41817.3|41650.3|41817.3|41650.3|41817.3|41650.3|0
1619747080000|2021-04-30 01:44:40|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|0
1619747110000|2021-04-30 01:45:10|41808.2|41641.4|41808.2|41641.4|41808.2|41641.4|41808.2|41641.4|0
1619747140000|2021-04-30 01:45:40|41798.6|41631.8|41798.6|41631.8|41798.6|41631.8|41798.6|41631.8|0
1619747170000|2021-04-30 01:46:10|41810.8|41643.8|41810.8|41643.8|41810.8|41643.8|41810.8|41643.8|0
1619747200000|2021-04-30 01:46:40|41810.7|41643.7|41810.7|41643.7|41810.7|41643.7|41810.7|41643.7|0
1619747230000|2021-04-30 01:47:10|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|0
1619747260000|2021-04-30 01:47:40|41812.7|41645.7|41812.7|41645.7|41812.7|41645.7|41812.7|41645.7|0
1619747290000|2021-04-30 01:48:10|41821.4|41654.4|41821.4|41654.4|41821.4|41654.4|41821.4|41654.4|0
1619747320000|2021-04-30 01:48:40|41838|41671|41838|41671|41838|41671|41838|41671|0
1619747350000|2021-04-30 01:49:10|41837.1|41670.1|41837.1|41670.1|41837.1|41670.1|41837.1|41670.1|0
1619747380000|2021-04-30 01:49:40|41831.3|41664.3|41831.3|41664.3|41831.3|41664.3|41831.3|41664.3|0
1619747410000|2021-04-30 01:50:10|41842|41675|41842|41675|41842|41675|41842|41675|0
1619747440000|2021-04-30 01:50:40|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|0
1619747470000|2021-04-30 01:51:10|41862.5|41695.3|41862.5|41695.3|41862.5|41695.3|41862.5|41695.3|0
1619747500000|2021-04-30 01:51:40|41875.2|41708|41875.2|41708|41875.2|41708|41875.2|41708|0
1619747530000|2021-04-30 01:52:10|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|0
1619747560000|2021-04-30 01:52:40|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|0
1619747590000|2021-04-30 01:53:10|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|0
1619747620000|2021-04-30 01:53:40|41876|41708.8|41876|41708.8|41876|41708.8|41876|41708.8|0
1619747650000|2021-04-30 01:54:10|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|0
1619747680000|2021-04-30 01:54:40|41879.3|41712.1|41879.3|41712.1|41879.3|41712.1|41879.3|41712.1|0
1619747710000|2021-04-30 01:55:10|41903.5|41736.3|41903.5|41736.3|41903.5|41736.3|41903.5|41736.3|0
1619747740000|2021-04-30 01:55:40|41908.8|41741.4|41908.8|41741.4|41908.8|41741.4|41908.8|41741.4|0
1619747770000|2021-04-30 01:56:10|41907.2|41740|41907.2|41740|41907.2|41740|41907.2|41740|0
1619747800000|2021-04-30 01:56:40|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|0
1619747830000|2021-04-30 01:57:10|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|0
1619747860000|2021-04-30 01:57:40|41896.8|41729.6|41896.8|41729.6|41896.8|41729.6|41896.8|41729.6|0
1619747890000|2021-04-30 01:58:10|41888.7|41721.5|41888.7|41721.5|41888.7|41721.5|41888.7|41721.5|0
1619747920000|2021-04-30 01:58:40|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|0
1619747950000|2021-04-30 01:59:10|41876.6|41709.4|41876.6|41709.4|41876.6|41709.4|41876.6|41709.4|0
1619747980000|2021-04-30 01:59:40|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|0
1619748010000|2021-04-30 02:00:10|41883|41715.8|41883|41715.8|41883|41715.8|41883|41715.8|0
1619748040000|2021-04-30 02:00:40|41882.2|41715|41882.2|41715|41882.2|41715|41882.2|41715|0
1619748070000|2021-04-30 02:01:10|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|0
1619748100000|2021-04-30 02:01:40|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|0
1619748130000|2021-04-30 02:02:10|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|0
1619748160000|2021-04-30 02:02:40|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|0
1619748190000|2021-04-30 02:03:10|41884.7|41717.5|41884.7|41717.5|41884.7|41717.5|41884.7|41717.5|0
1619748220000|2021-04-30 02:03:40|41887.3|41720.1|41887.3|41720.1|41887.3|41720.1|41887.3|41720.1|0
1619748250000|2021-04-30 02:04:10|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|0
1619748280000|2021-04-30 02:04:40|41908.7|41741.4|41908.7|41741.4|41908.7|41741.4|41908.7|41741.4|0
1619748310000|2021-04-30 02:05:10|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|0
1619748340000|2021-04-30 02:05:40|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|0
1619748370000|2021-04-30 02:06:10|41916.4|41749|41916.4|41749|41916.4|41749|41916.4|41749|0
1619748400000|2021-04-30 02:06:40|41914.2|41746.8|41914.2|41746.8|41914.2|41746.8|41914.2|41746.8|0
1619748430000|2021-04-30 02:07:10|41915.4|41748|41915.4|41748|41915.4|41748|41915.4|41748|0
1619748460000|2021-04-30 02:07:40|41933.2|41765.8|41933.2|41765.8|41933.2|41765.8|41933.2|41765.8|0
1619748490000|2021-04-30 02:08:10|41936.3|41768.9|41936.3|41768.9|41936.3|41768.9|41936.3|41768.9|0
1619748520000|2021-04-30 02:08:40|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|0
1619748550000|2021-04-30 02:09:10|41929.7|41762.3|41929.7|41762.3|41929.7|41762.3|41929.7|41762.3|0
1619748580000|2021-04-30 02:09:40|41929.4|41762|41929.4|41762|41929.4|41762|41929.4|41762|0
1619748640000|2021-04-30 02:10:40|41932.6|41765.2|41932.6|41765.2|41932.6|41765.2|41932.6|41765.2|0
1619748670000|2021-04-30 02:11:10|41947.4|41780|41947.4|41780|41947.4|41780|41947.4|41780|0
1619748700000|2021-04-30 02:11:40|41948.7|41781.3|41948.7|41781.3|41948.7|41781.3|41948.7|41781.3|0
1619748730000|2021-04-30 02:12:10|41954.8|41787.4|41954.8|41787.4|41954.8|41787.4|41954.8|41787.4|0
1619748760000|2021-04-30 02:12:40|41958.9|41791.3|41958.9|41791.3|41958.9|41791.3|41958.9|41791.3|0
1619748790000|2021-04-30 02:13:10|41955.1|41787.7|41955.1|41787.7|41955.1|41787.7|41955.1|41787.7|0
1619748820000|2021-04-30 02:13:40|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|0
1619748850000|2021-04-30 02:14:10|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|0
1619748880000|2021-04-30 02:14:40|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|0
1619748910000|2021-04-30 02:15:10|41973.3|41805.7|41973.3|41805.7|41973.3|41805.7|41973.3|41805.7|0
1619748940000|2021-04-30 02:15:40|41969.6|41802|41969.6|41802|41969.6|41802|41969.6|41802|0
1619748970000|2021-04-30 02:16:10|41964|41796.4|41964|41796.4|41964|41796.4|41964|41796.4|0
1619749000000|2021-04-30 02:16:40|41959.1|41791.5|41959.1|41791.5|41959.1|41791.5|41959.1|41791.5|0
1619749030000|2021-04-30 02:17:10|41959.8|41792.2|41959.8|41792.2|41959.8|41792.2|41959.8|41792.2|0
1619749060000|2021-04-30 02:17:40|41946.4|41779|41946.4|41779|41946.4|41779|41946.4|41779|0
1619749090000|2021-04-30 02:18:10|41948.3|41780.9|41948.3|41780.9|41948.3|41780.9|41948.3|41780.9|0
1619749120000|2021-04-30 02:18:40|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|0
1619749150000|2021-04-30 02:19:10|41924.2|41756.8|41924.2|41756.8|41924.2|41756.8|41924.2|41756.8|0
1619749180000|2021-04-30 02:19:40|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|0
1619749210000|2021-04-30 02:20:10|41934.6|41767.2|41934.6|41767.2|41934.6|41767.2|41934.6|41767.2|0
1619749240000|2021-04-30 02:20:40|41921.8|41754.4|41921.8|41754.4|41921.8|41754.4|41921.8|41754.4|0
1619749270000|2021-04-30 02:21:10|41924.7|41757.3|41924.7|41757.3|41924.7|41757.3|41924.7|41757.3|0
1619749300000|2021-04-30 02:21:40|41919.3|41751.9|41919.3|41751.9|41919.3|41751.9|41919.3|41751.9|0
1619749330000|2021-04-30 02:22:10|41921.4|41754|41921.4|41754|41921.4|41754|41921.4|41754|0
1619749360000|2021-04-30 02:22:40|41923.6|41756.2|41923.6|41756.2|41923.6|41756.2|41923.6|41756.2|0
1619749390000|2021-04-30 02:23:10|41926.4|41759|41926.4|41759|41926.4|41759|41926.4|41759|0
1619749420000|2021-04-30 02:23:40|41921.4|41754|41921.4|41754|41921.4|41754|41921.4|41754|0
1619749450000|2021-04-30 02:24:10|41920.9|41753.5|41920.9|41753.5|41920.9|41753.5|41920.9|41753.5|0
1619749480000|2021-04-30 02:24:40|41924.1|41756.7|41924.1|41756.7|41924.1|41756.7|41924.1|41756.7|0
1619749510000|2021-04-30 02:25:10|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|0
1619749540000|2021-04-30 02:25:40|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|0
1619749570000|2021-04-30 02:26:10|41921.1|41753.7|41921.1|41753.7|41921.1|41753.7|41921.1|41753.7|0
1619749600000|2021-04-30 02:26:40|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|0
1619749660000|2021-04-30 02:27:40|41923|41755.6|41923|41755.6|41923|41755.6|41923|41755.6|0
1619749690000|2021-04-30 02:28:10|41925.3|41757.9|41925.3|41757.9|41925.3|41757.9|41925.3|41757.9|0
1619749720000|2021-04-30 02:28:40|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|0
1619749750000|2021-04-30 02:29:10|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|0
1619749780000|2021-04-30 02:29:40|41925.2|41757.8|41925.2|41757.8|41925.2|41757.8|41925.2|41757.8|0
1619749810000|2021-04-30 02:30:10|41926.7|41759.3|41926.7|41759.3|41926.7|41759.3|41926.7|41759.3|0
1619749840000|2021-04-30 02:30:40|41926|41758.6|41926|41758.6|41926|41758.6|41926|41758.6|0
1619749870000|2021-04-30 02:31:10|41926.4|41759|41926.4|41759|41926.4|41759|41926.4|41759|0
1619749900000|2021-04-30 02:31:40|41925.7|41758.3|41925.7|41758.3|41925.7|41758.3|41925.7|41758.3|0
1619749930000|2021-04-30 02:32:10|41933.6|41766.2|41933.6|41766.2|41933.6|41766.2|41933.6|41766.2|0
1619749960000|2021-04-30 02:32:40|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|0
1619749990000|2021-04-30 02:33:10|41943.3|41775.9|41943.3|41775.9|41943.3|41775.9|41943.3|41775.9|0
1619750020000|2021-04-30 02:33:40|41968|41800.4|41968|41800.4|41968|41800.4|41968|41800.4|0
1619750050000|2021-04-30 02:34:10|41966.6|41799|41966.6|41799|41966.6|41799|41966.6|41799|0
1619750110000|2021-04-30 02:35:10|41964.9|41797.3|41964.9|41797.3|41964.9|41797.3|41964.9|41797.3|0
1619750140000|2021-04-30 02:35:40|41984|41816.4|41984|41816.4|41984|41816.4|41984|41816.4|0
1619750170000|2021-04-30 02:36:10|41985.6|41818|41985.6|41818|41985.6|41818|41985.6|41818|0
1619750200000|2021-04-30 02:36:40|41991.4|41823.8|41991.4|41823.8|41991.4|41823.8|41991.4|41823.8|0
1619750230000|2021-04-30 02:37:10|41995.8|41828.2|41995.8|41828.2|41995.8|41828.2|41995.8|41828.2|0
1619750260000|2021-04-30 02:37:40|41991|41823.4|41991|41823.4|41991|41823.4|41991|41823.4|0
1619750290000|2021-04-30 02:38:10|41998|41830.4|41998|41830.4|41998|41830.4|41998|41830.4|0
1619750320000|2021-04-30 02:38:40|41994.2|41826.6|41994.2|41826.6|41994.2|41826.6|41994.2|41826.6|0
1619750350000|2021-04-30 02:39:10|41992.5|41824.9|41992.5|41824.9|41992.5|41824.9|41992.5|41824.9|0
1619750380000|2021-04-30 02:39:40|42000.5|41832.9|42000.5|41832.9|42000.5|41832.9|42000.5|41832.9|0
1619750410000|2021-04-30 02:40:10|42004.7|41837.1|42004.7|41837.1|42004.7|41837.1|42004.7|41837.1|0
1619750440000|2021-04-30 02:40:40|41996.3|41828.7|41996.3|41828.7|41996.3|41828.7|41996.3|41828.7|0
1619750470000|2021-04-30 02:41:10|41995.3|41827.7|41995.3|41827.7|41995.3|41827.7|41995.3|41827.7|0
1619750500000|2021-04-30 02:41:40|42004|41836.4|42004|41836.4|42004|41836.4|42004|41836.4|0
1619750530000|2021-04-30 02:42:10|42003.1|41835.5|42003.1|41835.5|42003.1|41835.5|42003.1|41835.5|0
1619750560000|2021-04-30 02:42:40|42034.1|41866.3|42034.1|41866.3|42034.1|41866.3|42034.1|41866.3|0
1619750590000|2021-04-30 02:43:10|42020|41852.2|42020|41852.2|42020|41852.2|42020|41852.2|0
1619750620000|2021-04-30 02:43:40|42024.9|41857.1|42024.9|41857.1|42024.9|41857.1|42024.9|41857.1|0
1619750650000|2021-04-30 02:44:10|42022|41854.2|42022|41854.2|42022|41854.2|42022|41854.2|0
1619750680000|2021-04-30 02:44:40|42034|41866.2|42034|41866.2|42034|41866.2|42034|41866.2|0
1619750710000|2021-04-30 02:45:10|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|0
1619750740000|2021-04-30 02:45:40|42029.6|41861.8|42029.6|41861.8|42029.6|41861.8|42029.6|41861.8|0
1619750770000|2021-04-30 02:46:10|42032.3|41864.5|42032.3|41864.5|42032.3|41864.5|42032.3|41864.5|0
1619750800000|2021-04-30 02:46:40|42039|41871.2|42039|41871.2|42039|41871.2|42039|41871.2|0
1619750830000|2021-04-30 02:47:10|42042.8|41875|42042.8|41875|42042.8|41875|42042.8|41875|0
1619750860000|2021-04-30 02:47:40|42035.3|41867.5|42035.3|41867.5|42035.3|41867.5|42035.3|41867.5|0
1619750890000|2021-04-30 02:48:10|42033.9|41866.1|42033.9|41866.1|42033.9|41866.1|42033.9|41866.1|0
1619750920000|2021-04-30 02:48:40|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|0
1619750950000|2021-04-30 02:49:10|42035.5|41867.7|42035.5|41867.7|42035.5|41867.7|42035.5|41867.7|0
1619750980000|2021-04-30 02:49:40|42013.2|41845.4|42013.2|41845.4|42013.2|41845.4|42013.2|41845.4|0
1619751010000|2021-04-30 02:50:10|41988.3|41820.7|41988.3|41820.7|41988.3|41820.7|41988.3|41820.7|0
1619751040000|2021-04-30 02:50:40|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|0
1619751070000|2021-04-30 02:51:10|41997.4|41829.8|41997.4|41829.8|41997.4|41829.8|41997.4|41829.8|0
1619751100000|2021-04-30 02:51:40|42001.7|41834.1|42001.7|41834.1|42001.7|41834.1|42001.7|41834.1|0
1619751130000|2021-04-30 02:52:10|41991.6|41824|41991.6|41824|41991.6|41824|41991.6|41824|0
1619751160000|2021-04-30 02:52:40|41980.7|41813.1|41980.7|41813.1|41980.7|41813.1|41980.7|41813.1|0
1619751190000|2021-04-30 02:53:10|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|0
1619751220000|2021-04-30 02:53:40|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|0
1619751250000|2021-04-30 02:54:10|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|0
1619751280000|2021-04-30 02:54:40|41970.7|41803.1|41970.7|41803.1|41970.7|41803.1|41970.7|41803.1|0
1619751310000|2021-04-30 02:55:10|41965.5|41797.9|41965.5|41797.9|41965.5|41797.9|41965.5|41797.9|0
1619751340000|2021-04-30 02:55:40|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|0
1619751370000|2021-04-30 02:56:10|41912.9|41745.5|41912.9|41745.5|41912.9|41745.5|41912.9|41745.5|0
1619751400000|2021-04-30 02:56:40|41903|41735.8|41903|41735.8|41903|41735.8|41903|41735.8|0
1619751430000|2021-04-30 02:57:10|41883.8|41716.6|41883.8|41716.6|41883.8|41716.6|41883.8|41716.6|0
1619751460000|2021-04-30 02:57:40|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|0
1619751490000|2021-04-30 02:58:10|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|0
1619751520000|2021-04-30 02:58:40|41867.9|41700.7|41867.9|41700.7|41867.9|41700.7|41867.9|41700.7|0
1619751550000|2021-04-30 02:59:10|41862.8|41695.6|41862.8|41695.6|41862.8|41695.6|41862.8|41695.6|0
1619751580000|2021-04-30 02:59:40|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|0
1619751610000|2021-04-30 03:00:10|41875.2|41708|41875.2|41708|41875.2|41708|41875.2|41708|0
1619751640000|2021-04-30 03:00:40|41873.5|41706.3|41873.5|41706.3|41873.5|41706.3|41873.5|41706.3|0
1619751670000|2021-04-30 03:01:10|41877.9|41710.7|41877.9|41710.7|41877.9|41710.7|41877.9|41710.7|0
1619751700000|2021-04-30 03:01:40|41886.1|41718.9|41886.1|41718.9|41886.1|41718.9|41886.1|41718.9|0
1619751730000|2021-04-30 03:02:10|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|0
1619751760000|2021-04-30 03:02:40|41904.2|41737|41904.2|41737|41904.2|41737|41904.2|41737|0
1619751790000|2021-04-30 03:03:10|41892|41724.8|41892|41724.8|41892|41724.8|41892|41724.8|0
1619751820000|2021-04-30 03:03:40|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|0
1619751850000|2021-04-30 03:04:10|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|0
1619751880000|2021-04-30 03:04:40|41862.1|41694.9|41862.1|41694.9|41862.1|41694.9|41862.1|41694.9|0
1619751910000|2021-04-30 03:05:10|41870.1|41702.9|41870.1|41702.9|41870.1|41702.9|41870.1|41702.9|0
1619751940000|2021-04-30 03:05:40|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|0
1619751970000|2021-04-30 03:06:10|41886.6|41719.4|41886.6|41719.4|41886.6|41719.4|41886.6|41719.4|0
1619752000000|2021-04-30 03:06:40|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|0
1619752030000|2021-04-30 03:07:10|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|0
1619752060000|2021-04-30 03:07:40|41914.5|41747.1|41914.5|41747.1|41914.5|41747.1|41914.5|41747.1|0
1619752090000|2021-04-30 03:08:10|41914.8|41747.4|41914.8|41747.4|41914.8|41747.4|41914.8|41747.4|0
1619752120000|2021-04-30 03:08:40|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|0
1619752150000|2021-04-30 03:09:10|41904.2|41737|41904.2|41737|41904.2|41737|41904.2|41737|0
1619752180000|2021-04-30 03:09:40|41896.5|41729.3|41896.5|41729.3|41896.5|41729.3|41896.5|41729.3|0
1619752210000|2021-04-30 03:10:10|41892.3|41725.1|41892.3|41725.1|41892.3|41725.1|41892.3|41725.1|0
1619752240000|2021-04-30 03:10:40|41895|41727.8|41895|41727.8|41895|41727.8|41895|41727.8|0
1619752270000|2021-04-30 03:11:10|41896.8|41729.6|41896.8|41729.6|41896.8|41729.6|41896.8|41729.6|0
1619752300000|2021-04-30 03:11:40|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|0
1619752330000|2021-04-30 03:12:10|41893.8|41726.6|41893.8|41726.6|41893.8|41726.6|41893.8|41726.6|0
1619752360000|2021-04-30 03:12:40|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|0
1619752390000|2021-04-30 03:13:10|41890.6|41723.4|41890.6|41723.4|41890.6|41723.4|41890.6|41723.4|0
1619752420000|2021-04-30 03:13:40|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|0
1619752450000|2021-04-30 03:14:10|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|0
1619752480000|2021-04-30 03:14:40|41892.2|41725|41892.2|41725|41892.2|41725|41892.2|41725|0
1619752510000|2021-04-30 03:15:10|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|0
1619752540000|2021-04-30 03:15:40|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|0
1619752570000|2021-04-30 03:16:10|41890|41722.8|41890|41722.8|41890|41722.8|41890|41722.8|0
1619752600000|2021-04-30 03:16:40|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|0
1619752630000|2021-04-30 03:17:10|41885.2|41718|41885.2|41718|41885.2|41718|41885.2|41718|0
1619752660000|2021-04-30 03:17:40|41894|41726.8|41894|41726.8|41894|41726.8|41894|41726.8|0
1619752690000|2021-04-30 03:18:10|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|0
1619752720000|2021-04-30 03:18:40|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|0
1619752750000|2021-04-30 03:19:10|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|0
1619752780000|2021-04-30 03:19:40|41849|41682|41849|41682|41849|41682|41849|41682|0
1619752810000|2021-04-30 03:20:10|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|0
1619752840000|2021-04-30 03:20:40|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1619752870000|2021-04-30 03:21:10|41868|41700.8|41868|41700.8|41868|41700.8|41868|41700.8|0
1619752900000|2021-04-30 03:21:40|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|0
1619752930000|2021-04-30 03:22:10|41866.2|41699|41866.2|41699|41866.2|41699|41866.2|41699|0
1619752960000|2021-04-30 03:22:40|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|0
1619752990000|2021-04-30 03:23:10|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|0
1619753020000|2021-04-30 03:23:40|41860.7|41693.5|41860.7|41693.5|41860.7|41693.5|41860.7|41693.5|0
1619753050000|2021-04-30 03:24:10|41844.8|41677.8|41844.8|41677.8|41844.8|41677.8|41844.8|41677.8|0
1619753080000|2021-04-30 03:24:40|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|0
1619753110000|2021-04-30 03:25:10|41852|41685|41852|41685|41852|41685|41852|41685|0
1619753140000|2021-04-30 03:25:40|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|0
1619753170000|2021-04-30 03:26:10|41862|41694.8|41862|41694.8|41862|41694.8|41862|41694.8|0
1619753200000|2021-04-30 03:26:40|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|0
1619753230000|2021-04-30 03:27:10|41843.8|41676.8|41843.8|41676.8|41843.8|41676.8|41843.8|41676.8|0
1619753260000|2021-04-30 03:27:40|41827|41660|41827|41660|41827|41660|41827|41660|0
1619753290000|2021-04-30 03:28:10|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|0
1619753320000|2021-04-30 03:28:40|41855.8|41688.8|41855.8|41688.8|41855.8|41688.8|41855.8|41688.8|0
1619753350000|2021-04-30 03:29:10|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|0
1619753380000|2021-04-30 03:29:40|41844.4|41677.4|41844.4|41677.4|41844.4|41677.4|41844.4|41677.4|0
1619753410000|2021-04-30 03:30:10|41858|41691|41858|41691|41858|41691|41858|41691|0
1619753440000|2021-04-30 03:30:40|41855.5|41688.5|41855.5|41688.5|41855.5|41688.5|41855.5|41688.5|0
1619753470000|2021-04-30 03:31:10|41846|41679|41846|41679|41846|41679|41846|41679|0
1619753500000|2021-04-30 03:31:40|41831.8|41664.8|41831.8|41664.8|41831.8|41664.8|41831.8|41664.8|0
1619753530000|2021-04-30 03:32:10|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|0
1619753560000|2021-04-30 03:32:40|41847.4|41680.4|41847.4|41680.4|41847.4|41680.4|41847.4|41680.4|0
1619753590000|2021-04-30 03:33:10|41848.5|41681.5|41848.5|41681.5|41848.5|41681.5|41848.5|41681.5|0
1619753620000|2021-04-30 03:33:40|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|0
1619753650000|2021-04-30 03:34:10|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|0
1619753680000|2021-04-30 03:34:40|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|0
1619753710000|2021-04-30 03:35:10|41888.2|41721|41888.2|41721|41888.2|41721|41888.2|41721|0
1619753740000|2021-04-30 03:35:40|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|0
1619753770000|2021-04-30 03:36:10|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|0
1619753800000|2021-04-30 03:36:40|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|0
1619753830000|2021-04-30 03:37:10|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|0
1619753860000|2021-04-30 03:37:40|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|0
1619753890000|2021-04-30 03:38:10|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|0
1619753920000|2021-04-30 03:38:40|41901.2|41734|41901.2|41734|41901.2|41734|41901.2|41734|0
1619753950000|2021-04-30 03:39:10|41905.6|41738.4|41905.6|41738.4|41905.6|41738.4|41905.6|41738.4|0
1619753980000|2021-04-30 03:39:40|41898.3|41731.1|41898.3|41731.1|41898.3|41731.1|41898.3|41731.1|0
1619754010000|2021-04-30 03:40:10|41902.9|41735.7|41902.9|41735.7|41902.9|41735.7|41902.9|41735.7|0
1619754040000|2021-04-30 03:40:40|41910.3|41742.9|41910.3|41742.9|41910.3|41742.9|41910.3|41742.9|0
1619754070000|2021-04-30 03:41:10|41908.4|41741.2|41908.4|41741.2|41908.4|41741.2|41908.4|41741.2|0
1619754100000|2021-04-30 03:41:40|41922.2|41754.8|41922.2|41754.8|41922.2|41754.8|41922.2|41754.8|0
1619754130000|2021-04-30 03:42:10|41910.3|41742.9|41910.3|41742.9|41910.3|41742.9|41910.3|41742.9|0
1619754160000|2021-04-30 03:42:40|41913.4|41746|41913.4|41746|41913.4|41746|41913.4|41746|0
1619754190000|2021-04-30 03:43:10|41901.6|41734.4|41901.6|41734.4|41901.6|41734.4|41901.6|41734.4|0
1619754220000|2021-04-30 03:43:40|41889.1|41721.9|41889.1|41721.9|41889.1|41721.9|41889.1|41721.9|0
1619754250000|2021-04-30 03:44:10|41907.2|41740|41907.2|41740|41907.2|41740|41907.2|41740|0
1619754280000|2021-04-30 03:44:40|41909.2|41741.8|41909.2|41741.8|41909.2|41741.8|41909.2|41741.8|0
1619754310000|2021-04-30 03:45:10|41915.2|41747.8|41915.2|41747.8|41915.2|41747.8|41915.2|41747.8|0
1619754340000|2021-04-30 03:45:40|41923.1|41755.7|41923.1|41755.7|41923.1|41755.7|41923.1|41755.7|0
1619754370000|2021-04-30 03:46:10|41925.4|41758|41925.4|41758|41925.4|41758|41925.4|41758|0
1619754400000|2021-04-30 03:46:40|41928.7|41761.3|41928.7|41761.3|41928.7|41761.3|41928.7|41761.3|0
1619754430000|2021-04-30 03:47:10|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|0
1619754460000|2021-04-30 03:47:40|41919.8|41752.4|41919.8|41752.4|41919.8|41752.4|41919.8|41752.4|0
1619754490000|2021-04-30 03:48:10|41921.6|41754.2|41921.6|41754.2|41921.6|41754.2|41921.6|41754.2|0
1619754520000|2021-04-30 03:48:40|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|0
1619754550000|2021-04-30 03:49:10|41916|41748.6|41916|41748.6|41916|41748.6|41916|41748.6|0
1619754580000|2021-04-30 03:49:40|41888.1|41720.9|41888.1|41720.9|41888.1|41720.9|41888.1|41720.9|0
1619754610000|2021-04-30 03:50:10|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|0
1619754640000|2021-04-30 03:50:40|41896|41728.8|41896|41728.8|41896|41728.8|41896|41728.8|0
1619754670000|2021-04-30 03:51:10|41897|41729.8|41897|41729.8|41897|41729.8|41897|41729.8|0
1619754700000|2021-04-30 03:51:40|41879.7|41712.5|41879.7|41712.5|41879.7|41712.5|41879.7|41712.5|0
1619754730000|2021-04-30 03:52:10|41869.3|41702.1|41869.3|41702.1|41869.3|41702.1|41869.3|41702.1|0
1619754760000|2021-04-30 03:52:40|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|0
1619754790000|2021-04-30 03:53:10|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|0
1619754820000|2021-04-30 03:53:40|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|0
1619754850000|2021-04-30 03:54:10|41883.4|41716.2|41883.4|41716.2|41883.4|41716.2|41883.4|41716.2|0
1619754880000|2021-04-30 03:54:40|41888.2|41721|41888.2|41721|41888.2|41721|41888.2|41721|0
1619754910000|2021-04-30 03:55:10|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|0
1619754940000|2021-04-30 03:55:40|41881|41713.8|41881|41713.8|41881|41713.8|41881|41713.8|0
1619754970000|2021-04-30 03:56:10|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|0
1619755000000|2021-04-30 03:56:40|41881.5|41714.3|41881.5|41714.3|41881.5|41714.3|41881.5|41714.3|0
1619755030000|2021-04-30 03:57:10|41876.3|41709.1|41876.3|41709.1|41876.3|41709.1|41876.3|41709.1|0
1619755060000|2021-04-30 03:57:40|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|0
1619755090000|2021-04-30 03:58:10|41871.5|41704.3|41871.5|41704.3|41871.5|41704.3|41871.5|41704.3|0
1619755120000|2021-04-30 03:58:40|41871.8|41704.6|41871.8|41704.6|41871.8|41704.6|41871.8|41704.6|0
1619755150000|2021-04-30 03:59:10|41879.9|41712.7|41879.9|41712.7|41879.9|41712.7|41879.9|41712.7|0
1619755180000|2021-04-30 03:59:40|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|0
1619755210000|2021-04-30 04:00:10|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1619755240000|2021-04-30 04:00:40|41876.5|41709.3|41876.5|41709.3|41876.5|41709.3|41876.5|41709.3|0
1619755270000|2021-04-30 04:01:10|41866|41698.8|41866|41698.8|41866|41698.8|41866|41698.8|0
1619755300000|2021-04-30 04:01:40|41864|41696.8|41864|41696.8|41864|41696.8|41864|41696.8|0
1619755330000|2021-04-30 04:02:10|41872|41704.8|41872|41704.8|41872|41704.8|41872|41704.8|0
1619755360000|2021-04-30 04:02:40|41866.6|41699.4|41866.6|41699.4|41866.6|41699.4|41866.6|41699.4|0
1619755390000|2021-04-30 04:03:10|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|0
1619755420000|2021-04-30 04:03:40|41867.9|41700.7|41867.9|41700.7|41867.9|41700.7|41867.9|41700.7|0
1619755450000|2021-04-30 04:04:10|41871.9|41704.7|41871.9|41704.7|41871.9|41704.7|41871.9|41704.7|0
1619755480000|2021-04-30 04:04:40|41873|41705.8|41873|41705.8|41873|41705.8|41873|41705.8|0
1619755510000|2021-04-30 04:05:10|41874.3|41707.1|41874.3|41707.1|41874.3|41707.1|41874.3|41707.1|0
1619755540000|2021-04-30 04:05:40|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|0
1619755570000|2021-04-30 04:06:10|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|0
1619755600000|2021-04-30 04:06:40|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|0
1619755630000|2021-04-30 04:07:10|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|0
1619755660000|2021-04-30 04:07:40|41878.6|41711.4|41878.6|41711.4|41878.6|41711.4|41878.6|41711.4|0
1619755690000|2021-04-30 04:08:10|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|0
1619755720000|2021-04-30 04:08:40|41862|41694.8|41862|41694.8|41862|41694.8|41862|41694.8|0
1619755750000|2021-04-30 04:09:10|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|0
1619755780000|2021-04-30 04:09:40|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|0
1619755810000|2021-04-30 04:10:10|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|0
1619755840000|2021-04-30 04:10:40|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1619755870000|2021-04-30 04:11:10|41863|41695.8|41863|41695.8|41863|41695.8|41863|41695.8|0
1619755900000|2021-04-30 04:11:40|41860.1|41692.9|41860.1|41692.9|41860.1|41692.9|41860.1|41692.9|0
1619755930000|2021-04-30 04:12:10|41863.7|41696.5|41863.7|41696.5|41863.7|41696.5|41863.7|41696.5|0
1619755960000|2021-04-30 04:12:40|41855.4|41688.4|41855.4|41688.4|41855.4|41688.4|41855.4|41688.4|0
1619755990000|2021-04-30 04:13:10|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|0
1619756020000|2021-04-30 04:13:40|41845.3|41678.3|41845.3|41678.3|41845.3|41678.3|41845.3|41678.3|0
1619756050000|2021-04-30 04:14:10|41846|41679|41846|41679|41846|41679|41846|41679|0
1619756080000|2021-04-30 04:14:40|41850|41683|41850|41683|41850|41683|41850|41683|0
1619756110000|2021-04-30 04:15:10|41859.2|41692|41859.2|41692|41859.2|41692|41859.2|41692|0
1619756140000|2021-04-30 04:15:40|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|0
1619756170000|2021-04-30 04:16:10|41854.9|41687.9|41854.9|41687.9|41854.9|41687.9|41854.9|41687.9|0
1619756200000|2021-04-30 04:16:40|41850.3|41683.3|41850.3|41683.3|41850.3|41683.3|41850.3|41683.3|0
1619756230000|2021-04-30 04:17:10|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|0
1619756260000|2021-04-30 04:17:40|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|0
1619756290000|2021-04-30 04:18:10|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|0
1619756320000|2021-04-30 04:18:40|41840.7|41673.7|41840.7|41673.7|41840.7|41673.7|41840.7|41673.7|0
1619756350000|2021-04-30 04:19:10|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|0
1619756380000|2021-04-30 04:19:40|41836.2|41669.2|41836.2|41669.2|41836.2|41669.2|41836.2|41669.2|0
1619756410000|2021-04-30 04:20:10|41836|41669|41836|41669|41836|41669|41836|41669|0
1619756440000|2021-04-30 04:20:40|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|0
1619756470000|2021-04-30 04:21:10|41841.7|41674.7|41841.7|41674.7|41841.7|41674.7|41841.7|41674.7|0
1619756500000|2021-04-30 04:21:40|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|0
1619756530000|2021-04-30 04:22:10|41840|41673|41840|41673|41840|41673|41840|41673|0
1619756560000|2021-04-30 04:22:40|41828.6|41661.6|41828.6|41661.6|41828.6|41661.6|41828.6|41661.6|0
1619756590000|2021-04-30 04:23:10|41828.5|41661.5|41828.5|41661.5|41828.5|41661.5|41828.5|41661.5|0
1619756620000|2021-04-30 04:23:40|41832|41665|41832|41665|41832|41665|41832|41665|0
1619756650000|2021-04-30 04:24:10|41832.4|41665.4|41832.4|41665.4|41832.4|41665.4|41832.4|41665.4|0
1619756680000|2021-04-30 04:24:40|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|0
1619756710000|2021-04-30 04:25:10|41833|41666|41833|41666|41833|41666|41833|41666|0
1619756740000|2021-04-30 04:25:40|41835.1|41668.1|41835.1|41668.1|41835.1|41668.1|41835.1|41668.1|0
1619756770000|2021-04-30 04:26:10|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|0
1619756800000|2021-04-30 04:26:40|41834.3|41667.3|41834.3|41667.3|41834.3|41667.3|41834.3|41667.3|0
1619756830000|2021-04-30 04:27:10|41838.5|41671.5|41838.5|41671.5|41838.5|41671.5|41838.5|41671.5|0
1619756860000|2021-04-30 04:27:40|41837|41670|41837|41670|41837|41670|41837|41670|0
1619756890000|2021-04-30 04:28:10|41830|41663|41830|41663|41830|41663|41830|41663|0
1619756920000|2021-04-30 04:28:40|41823.8|41656.8|41823.8|41656.8|41823.8|41656.8|41823.8|41656.8|0
1619756950000|2021-04-30 04:29:10|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|0
1619756980000|2021-04-30 04:29:40|41827.9|41660.9|41827.9|41660.9|41827.9|41660.9|41827.9|41660.9|0
1619757010000|2021-04-30 04:30:10|41822.7|41655.7|41822.7|41655.7|41822.7|41655.7|41822.7|41655.7|0
1619757040000|2021-04-30 04:30:40|41824.1|41657.1|41824.1|41657.1|41824.1|41657.1|41824.1|41657.1|0
1619757070000|2021-04-30 04:31:10|41828.1|41661.1|41828.1|41661.1|41828.1|41661.1|41828.1|41661.1|0
1619757100000|2021-04-30 04:31:40|41824.2|41657.2|41824.2|41657.2|41824.2|41657.2|41824.2|41657.2|0
1619757130000|2021-04-30 04:32:10|41824.4|41657.4|41824.4|41657.4|41824.4|41657.4|41824.4|41657.4|0
1619757160000|2021-04-30 04:32:40|41821.7|41654.7|41821.7|41654.7|41821.7|41654.7|41821.7|41654.7|0
1619757190000|2021-04-30 04:33:10|41831.6|41664.6|41831.6|41664.6|41831.6|41664.6|41831.6|41664.6|0
1619757220000|2021-04-30 04:33:40|41826.4|41659.4|41826.4|41659.4|41826.4|41659.4|41826.4|41659.4|0
1619757250000|2021-04-30 04:34:10|41827.6|41660.6|41827.6|41660.6|41827.6|41660.6|41827.6|41660.6|0
1619757280000|2021-04-30 04:34:40|41831.6|41664.6|41831.6|41664.6|41831.6|41664.6|41831.6|41664.6|0
1619757310000|2021-04-30 04:35:10|41826.1|41659.1|41826.1|41659.1|41826.1|41659.1|41826.1|41659.1|0
1619757340000|2021-04-30 04:35:40|41828.6|41661.6|41828.6|41661.6|41828.6|41661.6|41828.6|41661.6|0
1619757370000|2021-04-30 04:36:10|41829.3|41662.3|41829.3|41662.3|41829.3|41662.3|41829.3|41662.3|0
1619757400000|2021-04-30 04:36:40|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|0
1619757430000|2021-04-30 04:37:10|41836.6|41669.6|41836.6|41669.6|41836.6|41669.6|41836.6|41669.6|0
1619757460000|2021-04-30 04:37:40|41828.2|41661.2|41828.2|41661.2|41828.2|41661.2|41828.2|41661.2|0
1619757490000|2021-04-30 04:38:10|41824.3|41657.3|41824.3|41657.3|41824.3|41657.3|41824.3|41657.3|0
1619757520000|2021-04-30 04:38:40|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|0
1619757550000|2021-04-30 04:39:10|41846.9|41679.9|41846.9|41679.9|41846.9|41679.9|41846.9|41679.9|0
1619757580000|2021-04-30 04:39:40|41849.8|41682.8|41849.8|41682.8|41849.8|41682.8|41849.8|41682.8|0
1619757610000|2021-04-30 04:40:10|41846.9|41679.9|41846.9|41679.9|41846.9|41679.9|41846.9|41679.9|0
1619757640000|2021-04-30 04:40:40|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|0
1619757670000|2021-04-30 04:41:10|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|0
1619757700000|2021-04-30 04:41:40|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|0
1619757730000|2021-04-30 04:42:10|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|0
1619757760000|2021-04-30 04:42:40|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|0
1619757790000|2021-04-30 04:43:10|41824.4|41657.4|41824.4|41657.4|41824.4|41657.4|41824.4|41657.4|0
1619757820000|2021-04-30 04:43:40|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|0
1619757850000|2021-04-30 04:44:10|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|0
1619757880000|2021-04-30 04:44:40|41840|41673|41840|41673|41840|41673|41840|41673|0
1619757910000|2021-04-30 04:45:10|41847.9|41680.9|41847.9|41680.9|41847.9|41680.9|41847.9|41680.9|0
1619757940000|2021-04-30 04:45:40|41847.3|41680.3|41847.3|41680.3|41847.3|41680.3|41847.3|41680.3|0
1619757970000|2021-04-30 04:46:10|41842.6|41675.6|41842.6|41675.6|41842.6|41675.6|41842.6|41675.6|0
1619758000000|2021-04-30 04:46:40|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|0
1619758030000|2021-04-30 04:47:10|41842.5|41675.5|41842.5|41675.5|41842.5|41675.5|41842.5|41675.5|0
1619758060000|2021-04-30 04:47:40|41841.5|41674.5|41841.5|41674.5|41841.5|41674.5|41841.5|41674.5|0
1619758090000|2021-04-30 04:48:10|41838.6|41671.6|41838.6|41671.6|41838.6|41671.6|41838.6|41671.6|0
1619758120000|2021-04-30 04:48:40|41842.2|41675.2|41842.2|41675.2|41842.2|41675.2|41842.2|41675.2|0
1619758150000|2021-04-30 04:49:10|41837.4|41670.4|41837.4|41670.4|41837.4|41670.4|41837.4|41670.4|0
1619758180000|2021-04-30 04:49:40|41832.6|41665.6|41832.6|41665.6|41832.6|41665.6|41832.6|41665.6|0
1619758210000|2021-04-30 04:50:10|41827.7|41660.7|41827.7|41660.7|41827.7|41660.7|41827.7|41660.7|0
1619758240000|2021-04-30 04:50:40|41829.4|41662.4|41829.4|41662.4|41829.4|41662.4|41829.4|41662.4|0
1619758270000|2021-04-30 04:51:10|41815.8|41648.8|41815.8|41648.8|41815.8|41648.8|41815.8|41648.8|0
1619758300000|2021-04-30 04:51:40|41827.1|41660.1|41827.1|41660.1|41827.1|41660.1|41827.1|41660.1|0
1619758330000|2021-04-30 04:52:10|41816.9|41649.9|41816.9|41649.9|41816.9|41649.9|41816.9|41649.9|0
1619758360000|2021-04-30 04:52:40|41809.8|41642.8|41809.8|41642.8|41809.8|41642.8|41809.8|41642.8|0
1619758390000|2021-04-30 04:53:10|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|0
1619758420000|2021-04-30 04:53:40|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|0
1619758450000|2021-04-30 04:54:10|41821.6|41654.6|41821.6|41654.6|41821.6|41654.6|41821.6|41654.6|0
1619758480000|2021-04-30 04:54:40|41823.7|41656.7|41823.7|41656.7|41823.7|41656.7|41823.7|41656.7|0
1619758510000|2021-04-30 04:55:10|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|0
1619758540000|2021-04-30 04:55:40|41821.4|41654.4|41821.4|41654.4|41821.4|41654.4|41821.4|41654.4|0
1619758570000|2021-04-30 04:56:10|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|0
1619758600000|2021-04-30 04:56:40|41811|41644|41811|41644|41811|41644|41811|41644|0
1619758630000|2021-04-30 04:57:10|41810.1|41643.1|41810.1|41643.1|41810.1|41643.1|41810.1|41643.1|0
1619758660000|2021-04-30 04:57:40|41812.1|41645.1|41812.1|41645.1|41812.1|41645.1|41812.1|41645.1|0
1619758690000|2021-04-30 04:58:10|41811.4|41644.4|41811.4|41644.4|41811.4|41644.4|41811.4|41644.4|0
1619758720000|2021-04-30 04:58:40|41808.3|41641.5|41808.3|41641.5|41808.3|41641.5|41808.3|41641.5|0
1619758750000|2021-04-30 04:59:10|41814.1|41647.1|41814.1|41647.1|41814.1|41647.1|41814.1|41647.1|0
1619758780000|2021-04-30 04:59:40|41811.4|41644.4|41811.4|41644.4|41811.4|41644.4|41811.4|41644.4|0
1619758810000|2021-04-30 05:00:10|41796.5|41629.7|41796.5|41629.7|41796.5|41629.7|41796.5|41629.7|0
1619758840000|2021-04-30 05:00:40|41813.4|41646.4|41813.4|41646.4|41813.4|41646.4|41813.4|41646.4|0
1619758870000|2021-04-30 05:01:10|41802.8|41636|41802.8|41636|41802.8|41636|41802.8|41636|0
1619758900000|2021-04-30 05:01:40|41812.7|41645.7|41812.7|41645.7|41812.7|41645.7|41812.7|41645.7|0
1619758930000|2021-04-30 05:02:10|41816.8|41649.8|41816.8|41649.8|41816.8|41649.8|41816.8|41649.8|0
1619758960000|2021-04-30 05:02:40|41831.4|41664.4|41831.4|41664.4|41831.4|41664.4|41831.4|41664.4|0
1619758990000|2021-04-30 05:03:10|41837.6|41670.6|41837.6|41670.6|41837.6|41670.6|41837.6|41670.6|0
1619759020000|2021-04-30 05:03:40|41841.9|41674.9|41841.9|41674.9|41841.9|41674.9|41841.9|41674.9|0
1619759050000|2021-04-30 05:04:10|41841.1|41674.1|41841.1|41674.1|41841.1|41674.1|41841.1|41674.1|0
1619759080000|2021-04-30 05:04:40|41858.8|41691.6|41858.8|41691.6|41858.8|41691.6|41858.8|41691.6|0
1619759110000|2021-04-30 05:05:10|41868.4|41701.2|41868.4|41701.2|41868.4|41701.2|41868.4|41701.2|0
1619759140000|2021-04-30 05:05:40|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|0
1619759170000|2021-04-30 05:06:10|41863.9|41696.7|41863.9|41696.7|41863.9|41696.7|41863.9|41696.7|0
1619759200000|2021-04-30 05:06:40|41863.7|41696.5|41863.7|41696.5|41863.7|41696.5|41863.7|41696.5|0
1619759230000|2021-04-30 05:07:10|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|0
1619759260000|2021-04-30 05:07:40|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|0
1619759290000|2021-04-30 05:08:10|41877.5|41710.3|41877.5|41710.3|41877.5|41710.3|41877.5|41710.3|0
1619759320000|2021-04-30 05:08:40|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|0
1619759350000|2021-04-30 05:09:10|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|0
1619759380000|2021-04-30 05:09:40|41860.1|41692.9|41860.1|41692.9|41860.1|41692.9|41860.1|41692.9|0
1619759410000|2021-04-30 05:10:10|41862.9|41695.7|41862.9|41695.7|41862.9|41695.7|41862.9|41695.7|0
1619759440000|2021-04-30 05:10:40|41863|41695.8|41863|41695.8|41863|41695.8|41863|41695.8|0
1619759470000|2021-04-30 05:11:10|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|0
1619759500000|2021-04-30 05:11:40|41858.8|41691.6|41858.8|41691.6|41858.8|41691.6|41858.8|41691.6|0
1619759530000|2021-04-30 05:12:10|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|0
1619759560000|2021-04-30 05:12:40|41858.9|41691.7|41858.9|41691.7|41858.9|41691.7|41858.9|41691.7|0
1619759590000|2021-04-30 05:13:10|41866.9|41699.7|41866.9|41699.7|41866.9|41699.7|41866.9|41699.7|0
1619759620000|2021-04-30 05:13:40|41870.8|41703.6|41870.8|41703.6|41870.8|41703.6|41870.8|41703.6|0
1619759650000|2021-04-30 05:14:10|41871|41703.8|41871|41703.8|41871|41703.8|41871|41703.8|0
1619759680000|2021-04-30 05:14:40|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|0
1619759710000|2021-04-30 05:15:10|41864.5|41697.3|41864.5|41697.3|41864.5|41697.3|41864.5|41697.3|0
1619759740000|2021-04-30 05:15:40|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|0
1619759770000|2021-04-30 05:16:10|41877.4|41710.2|41877.4|41710.2|41877.4|41710.2|41877.4|41710.2|0
1619759800000|2021-04-30 05:16:40|41887|41719.8|41887|41719.8|41887|41719.8|41887|41719.8|0
1619759830000|2021-04-30 05:17:10|41875|41707.8|41875|41707.8|41875|41707.8|41875|41707.8|0
1619759860000|2021-04-30 05:17:40|41871.2|41704|41871.2|41704|41871.2|41704|41871.2|41704|0
1619759890000|2021-04-30 05:18:10|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|0
1619759920000|2021-04-30 05:18:40|41876|41708.8|41876|41708.8|41876|41708.8|41876|41708.8|0
1619759950000|2021-04-30 05:19:10|41875.3|41708.1|41875.3|41708.1|41875.3|41708.1|41875.3|41708.1|0
1619759980000|2021-04-30 05:19:40|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|0
1619760010000|2021-04-30 05:20:10|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|0
1619760040000|2021-04-30 05:20:40|41872.3|41705.1|41872.3|41705.1|41872.3|41705.1|41872.3|41705.1|0
1619760070000|2021-04-30 05:21:10|41876|41708.8|41876|41708.8|41876|41708.8|41876|41708.8|0
1619760100000|2021-04-30 05:21:40|41877.1|41709.9|41877.1|41709.9|41877.1|41709.9|41877.1|41709.9|0
1619760130000|2021-04-30 05:22:10|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|0
1619760160000|2021-04-30 05:22:40|41854|41687|41854|41687|41854|41687|41854|41687|0
1619760190000|2021-04-30 05:23:10|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|0
1619760220000|2021-04-30 05:23:40|41851|41684|41851|41684|41851|41684|41851|41684|0
1619760250000|2021-04-30 05:24:10|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1619760280000|2021-04-30 05:24:40|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|0
1619760310000|2021-04-30 05:25:10|41844|41677|41844|41677|41844|41677|41844|41677|0
1619760340000|2021-04-30 05:25:40|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|0
1619760370000|2021-04-30 05:26:10|41818.7|41651.7|41818.7|41651.7|41818.7|41651.7|41818.7|41651.7|0
1619760400000|2021-04-30 05:26:40|41822.6|41655.6|41822.6|41655.6|41822.6|41655.6|41822.6|41655.6|0
1619760430000|2021-04-30 05:27:10|41824.5|41657.5|41824.5|41657.5|41824.5|41657.5|41824.5|41657.5|0
1619760460000|2021-04-30 05:27:40|41820.6|41653.6|41820.6|41653.6|41820.6|41653.6|41820.6|41653.6|0
1619760490000|2021-04-30 05:28:10|41808.9|41641.9|41808.9|41641.9|41808.9|41641.9|41808.9|41641.9|0
1619760520000|2021-04-30 05:28:40|41815.8|41648.8|41815.8|41648.8|41815.8|41648.8|41815.8|41648.8|0
1619760550000|2021-04-30 05:29:10|41812.4|41645.4|41812.4|41645.4|41812.4|41645.4|41812.4|41645.4|0
1619760580000|2021-04-30 05:29:40|41810.4|41643.4|41810.4|41643.4|41810.4|41643.4|41810.4|41643.4|0
1619760610000|2021-04-30 05:30:10|41819.9|41652.9|41819.9|41652.9|41819.9|41652.9|41819.9|41652.9|0
1619760640000|2021-04-30 05:30:40|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|0
1619760670000|2021-04-30 05:31:10|41806.1|41639.3|41806.1|41639.3|41806.1|41639.3|41806.1|41639.3|0
1619760700000|2021-04-30 05:31:40|41811.4|41644.4|41811.4|41644.4|41811.4|41644.4|41811.4|41644.4|0
1619760730000|2021-04-30 05:32:10|41812.7|41645.7|41812.7|41645.7|41812.7|41645.7|41812.7|41645.7|0
1619760760000|2021-04-30 05:32:40|41815.3|41648.3|41815.3|41648.3|41815.3|41648.3|41815.3|41648.3|0
1619760790000|2021-04-30 05:33:10|41815.9|41648.9|41815.9|41648.9|41815.9|41648.9|41815.9|41648.9|0
1619760820000|2021-04-30 05:33:40|41819.4|41652.4|41819.4|41652.4|41819.4|41652.4|41819.4|41652.4|0
1619760850000|2021-04-30 05:34:10|41818.2|41651.2|41818.2|41651.2|41818.2|41651.2|41818.2|41651.2|0
1619760880000|2021-04-30 05:34:40|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|0
1619760910000|2021-04-30 05:35:10|41812.6|41645.6|41812.6|41645.6|41812.6|41645.6|41812.6|41645.6|0
1619760940000|2021-04-30 05:35:40|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|0
1619760970000|2021-04-30 05:36:10|41818.8|41651.8|41818.8|41651.8|41818.8|41651.8|41818.8|41651.8|0
1619761000000|2021-04-30 05:36:40|41815.5|41648.5|41815.5|41648.5|41815.5|41648.5|41815.5|41648.5|0
1619761030000|2021-04-30 05:37:10|41814.2|41647.2|41814.2|41647.2|41814.2|41647.2|41814.2|41647.2|0
1619761060000|2021-04-30 05:37:40|41817.8|41650.8|41817.8|41650.8|41817.8|41650.8|41817.8|41650.8|0
1619761090000|2021-04-30 05:38:10|41819.3|41652.3|41819.3|41652.3|41819.3|41652.3|41819.3|41652.3|0
1619761120000|2021-04-30 05:38:40|41821.7|41654.7|41821.7|41654.7|41821.7|41654.7|41821.7|41654.7|0
1619761150000|2021-04-30 05:39:10|41821.1|41654.1|41821.1|41654.1|41821.1|41654.1|41821.1|41654.1|0
1619761180000|2021-04-30 05:39:40|41816.7|41649.7|41816.7|41649.7|41816.7|41649.7|41816.7|41649.7|0
1619761210000|2021-04-30 05:40:10|41817.7|41650.7|41817.7|41650.7|41817.7|41650.7|41817.7|41650.7|0
1619761240000|2021-04-30 05:40:40|41835.9|41668.9|41835.9|41668.9|41835.9|41668.9|41835.9|41668.9|0
1619761270000|2021-04-30 05:41:10|41837|41670|41837|41670|41837|41670|41837|41670|0
1619761300000|2021-04-30 05:41:40|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|0
1619761330000|2021-04-30 05:42:10|41845|41678|41845|41678|41845|41678|41845|41678|0
1619761360000|2021-04-30 05:42:40|41840.8|41673.8|41840.8|41673.8|41840.8|41673.8|41840.8|41673.8|0
1619761390000|2021-04-30 05:43:10|41855.3|41688.3|41855.3|41688.3|41855.3|41688.3|41855.3|41688.3|0
1619761420000|2021-04-30 05:43:40|41864.1|41696.9|41864.1|41696.9|41864.1|41696.9|41864.1|41696.9|0
1619761450000|2021-04-30 05:44:10|41858.7|41691.5|41858.7|41691.5|41858.7|41691.5|41858.7|41691.5|0
1619761480000|2021-04-30 05:44:40|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|0
1619761510000|2021-04-30 05:45:10|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|0
1619761540000|2021-04-30 05:45:40|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1619761570000|2021-04-30 05:46:10|41874.9|41707.7|41874.9|41707.7|41874.9|41707.7|41874.9|41707.7|0
1619761600000|2021-04-30 05:46:40|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|0
1619761630000|2021-04-30 05:47:10|41874.2|41707|41874.2|41707|41874.2|41707|41874.2|41707|0
1619761660000|2021-04-30 05:47:40|41882|41714.8|41882|41714.8|41882|41714.8|41882|41714.8|0
1619761690000|2021-04-30 05:48:10|41888.7|41721.5|41888.7|41721.5|41888.7|41721.5|41888.7|41721.5|0
1619761720000|2021-04-30 05:48:40|41891.4|41724.2|41891.4|41724.2|41891.4|41724.2|41891.4|41724.2|0
1619761750000|2021-04-30 05:49:10|41903.2|41736|41903.2|41736|41903.2|41736|41903.2|41736|0
1619761780000|2021-04-30 05:49:40|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|0
1619761810000|2021-04-30 05:50:10|41904.9|41737.7|41904.9|41737.7|41904.9|41737.7|41904.9|41737.7|0
1619761840000|2021-04-30 05:50:40|41899.5|41732.3|41899.5|41732.3|41899.5|41732.3|41899.5|41732.3|0
1619761870000|2021-04-30 05:51:10|41905.1|41737.9|41905.1|41737.9|41905.1|41737.9|41905.1|41737.9|0
1619761900000|2021-04-30 05:51:40|41903.5|41736.3|41903.5|41736.3|41903.5|41736.3|41903.5|41736.3|0
1619761930000|2021-04-30 05:52:10|41907.7|41740.5|41907.7|41740.5|41907.7|41740.5|41907.7|41740.5|0
1619761960000|2021-04-30 05:52:40|41918.4|41751|41918.4|41751|41918.4|41751|41918.4|41751|0
1619761990000|2021-04-30 05:53:10|41914.6|41747.2|41914.6|41747.2|41914.6|41747.2|41914.6|41747.2|0
1619762020000|2021-04-30 05:53:40|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|0
1619762050000|2021-04-30 05:54:10|41904.7|41737.5|41904.7|41737.5|41904.7|41737.5|41904.7|41737.5|0
1619762080000|2021-04-30 05:54:40|41896.5|41729.3|41896.5|41729.3|41896.5|41729.3|41896.5|41729.3|0
1619762110000|2021-04-30 05:55:10|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|0
1619762140000|2021-04-30 05:55:40|41889.5|41722.3|41889.5|41722.3|41889.5|41722.3|41889.5|41722.3|0
1619762170000|2021-04-30 05:56:10|41891.5|41724.3|41891.5|41724.3|41891.5|41724.3|41891.5|41724.3|0
1619762200000|2021-04-30 05:56:40|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|0
1619762230000|2021-04-30 05:57:10|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|0
1619762260000|2021-04-30 05:57:40|41853.7|41686.7|41853.7|41686.7|41853.7|41686.7|41853.7|41686.7|0
1619762290000|2021-04-30 05:58:10|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|0
1619762320000|2021-04-30 05:58:40|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1619762350000|2021-04-30 05:59:10|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|0
1619762380000|2021-04-30 05:59:40|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|0
1620000610000|2021-05-03 00:10:10|42102.1|41934.1|42102.1|41934.1|42102.1|41934.1|42102.1|41934.1|0
1620000640000|2021-05-03 00:10:40|42116.5|41948.3|42116.5|41948.3|42116.5|41948.3|42116.5|41948.3|0
1620000670000|2021-05-03 00:11:10|42136.6|41968.4|42136.6|41968.4|42136.6|41968.4|42136.6|41968.4|0
1620000700000|2021-05-03 00:11:40|42124.3|41956.1|42124.3|41956.1|42124.3|41956.1|42124.3|41956.1|0
1620000730000|2021-05-03 00:12:10|42158.2|41990|42158.2|41990|42158.2|41990|42158.2|41990|0
1620000760000|2021-05-03 00:12:40|42147.8|41979.6|42147.8|41979.6|42147.8|41979.6|42147.8|41979.6|0
1620000790000|2021-05-03 00:13:10|42140.3|41972.1|42140.3|41972.1|42140.3|41972.1|42140.3|41972.1|0
1620000820000|2021-05-03 00:13:40|42121.9|41953.7|42121.9|41953.7|42121.9|41953.7|42121.9|41953.7|0
1620000850000|2021-05-03 00:14:10|42135.7|41967.5|42135.7|41967.5|42135.7|41967.5|42135.7|41967.5|0
1620000880000|2021-05-03 00:14:40|42181.7|42013.3|42181.7|42013.3|42181.7|42013.3|42181.7|42013.3|0
1620000910000|2021-05-03 00:15:10|42186.5|42018.1|42186.5|42018.1|42186.5|42018.1|42186.5|42018.1|0
1620000940000|2021-05-03 00:15:40|42180.8|42012.4|42180.8|42012.4|42180.8|42012.4|42180.8|42012.4|0
1620000970000|2021-05-03 00:16:10|42174|42005.6|42174|42005.6|42174|42005.6|42174|42005.6|0
1620001000000|2021-05-03 00:16:40|42153.4|41985.2|42153.4|41985.2|42153.4|41985.2|42153.4|41985.2|0
1620001030000|2021-05-03 00:17:10|42136.9|41968.7|42136.9|41968.7|42136.9|41968.7|42136.9|41968.7|0
1620001060000|2021-05-03 00:17:40|42167.8|41999.4|42167.8|41999.4|42167.8|41999.4|42167.8|41999.4|0
1620001090000|2021-05-03 00:18:10|42174.3|42005.9|42174.3|42005.9|42174.3|42005.9|42174.3|42005.9|0
1620001120000|2021-05-03 00:18:40|42158.9|41990.7|42158.9|41990.7|42158.9|41990.7|42158.9|41990.7|0
1620001150000|2021-05-03 00:19:10|42158.2|41990|42158.2|41990|42158.2|41990|42158.2|41990|0
1620001180000|2021-05-03 00:19:40|42155.5|41987.3|42155.5|41987.3|42155.5|41987.3|42155.5|41987.3|0
1620001210000|2021-05-03 00:20:10|42156.6|41988.4|42156.6|41988.4|42156.6|41988.4|42156.6|41988.4|0
1620001240000|2021-05-03 00:20:40|42184.7|42016.3|42184.7|42016.3|42184.7|42016.3|42184.7|42016.3|0
1620001270000|2021-05-03 00:21:10|42173.9|42005.5|42173.9|42005.5|42173.9|42005.5|42173.9|42005.5|0
1620001300000|2021-05-03 00:21:40|42164.1|41995.7|42164.1|41995.7|42164.1|41995.7|42164.1|41995.7|0
1620001330000|2021-05-03 00:22:10|42180.6|42012.2|42180.6|42012.2|42180.6|42012.2|42180.6|42012.2|0
1620001360000|2021-05-03 00:22:40|42148.9|41980.7|42148.9|41980.7|42148.9|41980.7|42148.9|41980.7|0
1620001390000|2021-05-03 00:23:10|42116.9|41948.7|42116.9|41948.7|42116.9|41948.7|42116.9|41948.7|0
1620001420000|2021-05-03 00:23:40|42113.4|41945.2|42113.4|41945.2|42113.4|41945.2|42113.4|41945.2|0
1620001450000|2021-05-03 00:24:10|42147.6|41979.4|42147.6|41979.4|42147.6|41979.4|42147.6|41979.4|0
1620001480000|2021-05-03 00:24:40|42137.4|41969.2|42137.4|41969.2|42137.4|41969.2|42137.4|41969.2|0
1620001510000|2021-05-03 00:25:10|42130.1|41961.9|42130.1|41961.9|42130.1|41961.9|42130.1|41961.9|0
1620001540000|2021-05-03 00:25:40|42127.7|41959.5|42127.7|41959.5|42127.7|41959.5|42127.7|41959.5|0
1620001570000|2021-05-03 00:26:10|42116.3|41948.1|42116.3|41948.1|42116.3|41948.1|42116.3|41948.1|0
1620001600000|2021-05-03 00:26:40|42136.6|41968.4|42136.6|41968.4|42136.6|41968.4|42136.6|41968.4|0
1620001630000|2021-05-03 00:27:10|42140|41971.8|42140|41971.8|42140|41971.8|42140|41971.8|0
1620001660000|2021-05-03 00:27:40|42155.6|41987.4|42155.6|41987.4|42155.6|41987.4|42155.6|41987.4|0
1620001690000|2021-05-03 00:28:10|42164.7|41996.3|42164.7|41996.3|42164.7|41996.3|42164.7|41996.3|0
1620001720000|2021-05-03 00:28:40|42173.5|42005.1|42173.5|42005.1|42173.5|42005.1|42173.5|42005.1|0
1620001750000|2021-05-03 00:29:10|42165.8|41997.4|42165.8|41997.4|42165.8|41997.4|42165.8|41997.4|0
1620001780000|2021-05-03 00:29:40|42168.7|42000.3|42168.7|42000.3|42168.7|42000.3|42168.7|42000.3|0
1620001810000|2021-05-03 00:30:10|42171.1|42002.7|42171.1|42002.7|42171.1|42002.7|42171.1|42002.7|0
1620001840000|2021-05-03 00:30:40|42174.9|42006.5|42174.9|42006.5|42174.9|42006.5|42174.9|42006.5|0
1620001870000|2021-05-03 00:31:10|42153.4|41985.2|42153.4|41985.2|42153.4|41985.2|42153.4|41985.2|0
1620001900000|2021-05-03 00:31:40|42180.4|42012|42180.4|42012|42180.4|42012|42180.4|42012|0
1620001930000|2021-05-03 00:32:10|42186|42017.6|42186|42017.6|42186|42017.6|42186|42017.6|0
1620001960000|2021-05-03 00:32:40|42192.6|42024.2|42192.6|42024.2|42192.6|42024.2|42192.6|42024.2|0
1620001990000|2021-05-03 00:33:10|42191.7|42023.3|42191.7|42023.3|42191.7|42023.3|42191.7|42023.3|0
1620002020000|2021-05-03 00:33:40|42191.9|42023.5|42191.9|42023.5|42191.9|42023.5|42191.9|42023.5|0
1620002050000|2021-05-03 00:34:10|42198.4|42030|42198.4|42030|42198.4|42030|42198.4|42030|0
1620002080000|2021-05-03 00:34:40|42184.8|42016.4|42184.8|42016.4|42184.8|42016.4|42184.8|42016.4|0
1620002110000|2021-05-03 00:35:10|42152.7|41984.5|42152.7|41984.5|42152.7|41984.5|42152.7|41984.5|0
1620002140000|2021-05-03 00:35:40|42131.1|41962.9|42131.1|41962.9|42131.1|41962.9|42131.1|41962.9|0
1620002170000|2021-05-03 00:36:10|42127.9|41959.7|42127.9|41959.7|42127.9|41959.7|42127.9|41959.7|0
1620002200000|2021-05-03 00:36:40|42128.6|41960.4|42128.6|41960.4|42128.6|41960.4|42128.6|41960.4|0
1620002230000|2021-05-03 00:37:10|42137.2|41969|42137.2|41969|42137.2|41969|42137.2|41969|0
1620002260000|2021-05-03 00:37:40|42136.5|41968.3|42136.5|41968.3|42136.5|41968.3|42136.5|41968.3|0
1620002290000|2021-05-03 00:38:10|42134|41965.8|42134|41965.8|42134|41965.8|42134|41965.8|0
1620002320000|2021-05-03 00:38:40|42137.8|41969.6|42137.8|41969.6|42137.8|41969.6|42137.8|41969.6|0
1620002350000|2021-05-03 00:39:10|42158.1|41989.9|42158.1|41989.9|42158.1|41989.9|42158.1|41989.9|0
1620002380000|2021-05-03 00:39:40|42161.2|41992.8|42161.2|41992.8|42161.2|41992.8|42161.2|41992.8|0
1620002410000|2021-05-03 00:40:10|42157.4|41989.2|42157.4|41989.2|42157.4|41989.2|42157.4|41989.2|0
1620002440000|2021-05-03 00:40:40|42188.3|42019.9|42188.3|42019.9|42188.3|42019.9|42188.3|42019.9|0
1620002470000|2021-05-03 00:41:10|42183.3|42014.9|42183.3|42014.9|42183.3|42014.9|42183.3|42014.9|0
1620002500000|2021-05-03 00:41:40|42171.3|42002.9|42171.3|42002.9|42171.3|42002.9|42171.3|42002.9|0
1620002530000|2021-05-03 00:42:10|42179|42010.6|42179|42010.6|42179|42010.6|42179|42010.6|0
1620002560000|2021-05-03 00:42:40|42176.8|42008.4|42176.8|42008.4|42176.8|42008.4|42176.8|42008.4|0
1620002590000|2021-05-03 00:43:10|42182.3|42013.9|42182.3|42013.9|42182.3|42013.9|42182.3|42013.9|0
1620002620000|2021-05-03 00:43:40|42168.7|42000.3|42168.7|42000.3|42168.7|42000.3|42168.7|42000.3|0
1620002650000|2021-05-03 00:44:10|42176.2|42007.8|42176.2|42007.8|42176.2|42007.8|42176.2|42007.8|0
1620002680000|2021-05-03 00:44:40|42174.8|42006.4|42174.8|42006.4|42174.8|42006.4|42174.8|42006.4|0
1620002710000|2021-05-03 00:45:10|42175|42006.6|42175|42006.6|42175|42006.6|42175|42006.6|0
1620002740000|2021-05-03 00:45:40|42176.8|42008.4|42176.8|42008.4|42176.8|42008.4|42176.8|42008.4|0
1620002770000|2021-05-03 00:46:10|42171.9|42003.5|42171.9|42003.5|42171.9|42003.5|42171.9|42003.5|0
1620002800000|2021-05-03 00:46:40|42166.1|41997.7|42166.1|41997.7|42166.1|41997.7|42166.1|41997.7|0
1620002830000|2021-05-03 00:47:10|42154.8|41986.6|42154.8|41986.6|42154.8|41986.6|42154.8|41986.6|0
1620002860000|2021-05-03 00:47:40|42163.5|41995.1|42163.5|41995.1|42163.5|41995.1|42163.5|41995.1|0
1620002890000|2021-05-03 00:48:10|42174|42005.6|42174|42005.6|42174|42005.6|42174|42005.6|0
1620002920000|2021-05-03 00:48:40|42165.4|41997|42165.4|41997|42165.4|41997|42165.4|41997|0
1620002950000|2021-05-03 00:49:10|42163.2|41994.8|42163.2|41994.8|42163.2|41994.8|42163.2|41994.8|0
1620002980000|2021-05-03 00:49:40|42173.8|42005.4|42173.8|42005.4|42173.8|42005.4|42173.8|42005.4|0
1620003010000|2021-05-03 00:50:10|42165.6|41997.2|42165.6|41997.2|42165.6|41997.2|42165.6|41997.2|0
1620003040000|2021-05-03 00:50:40|42174.6|42006.2|42174.6|42006.2|42174.6|42006.2|42174.6|42006.2|0
1620003070000|2021-05-03 00:51:10|42185.2|42016.8|42185.2|42016.8|42185.2|42016.8|42185.2|42016.8|0
1620003100000|2021-05-03 00:51:40|42185|42016.6|42185|42016.6|42185|42016.6|42185|42016.6|0
1620003130000|2021-05-03 00:52:10|42184.7|42016.3|42184.7|42016.3|42184.7|42016.3|42184.7|42016.3|0
1620003160000|2021-05-03 00:52:40|42179.1|42010.7|42179.1|42010.7|42179.1|42010.7|42179.1|42010.7|0
1620003190000|2021-05-03 00:53:10|42170.7|42002.3|42170.7|42002.3|42170.7|42002.3|42170.7|42002.3|0
1620003220000|2021-05-03 00:53:40|42172|42003.6|42172|42003.6|42172|42003.6|42172|42003.6|0
1620003250000|2021-05-03 00:54:10|42171.4|42003|42171.4|42003|42171.4|42003|42171.4|42003|0
1620003280000|2021-05-03 00:54:40|42180.1|42011.7|42180.1|42011.7|42180.1|42011.7|42180.1|42011.7|0
1620003310000|2021-05-03 00:55:10|42193.9|42025.5|42193.9|42025.5|42193.9|42025.5|42193.9|42025.5|0
1620003340000|2021-05-03 00:55:40|42203.2|42034.8|42203.2|42034.8|42203.2|42034.8|42203.2|42034.8|0
1620003370000|2021-05-03 00:56:10|42218.4|42049.8|42218.4|42049.8|42218.4|42049.8|42218.4|42049.8|0
1620003400000|2021-05-03 00:56:40|42195.2|42026.8|42195.2|42026.8|42195.2|42026.8|42195.2|42026.8|0
1620003430000|2021-05-03 00:57:10|42194.8|42026.4|42194.8|42026.4|42194.8|42026.4|42194.8|42026.4|0
1620003460000|2021-05-03 00:57:40|42189|42020.6|42189|42020.6|42189|42020.6|42189|42020.6|0
1620003490000|2021-05-03 00:58:10|42195.6|42027.2|42195.6|42027.2|42195.6|42027.2|42195.6|42027.2|0
1620003520000|2021-05-03 00:58:40|42184.7|42016.3|42184.7|42016.3|42184.7|42016.3|42184.7|42016.3|0
1620003550000|2021-05-03 00:59:10|42179.8|42011.4|42179.8|42011.4|42179.8|42011.4|42179.8|42011.4|0
1620003580000|2021-05-03 00:59:40|42181.1|42012.7|42181.1|42012.7|42181.1|42012.7|42181.1|42012.7|0
1620003610000|2021-05-03 01:00:10|42181.5|42013.1|42181.5|42013.1|42181.5|42013.1|42181.5|42013.1|0
1620003640000|2021-05-03 01:00:40|42188.7|42020.3|42188.7|42020.3|42188.7|42020.3|42188.7|42020.3|0
1620003670000|2021-05-03 01:01:10|42185.3|42016.9|42185.3|42016.9|42185.3|42016.9|42185.3|42016.9|0
1620003700000|2021-05-03 01:01:40|42177.7|42009.3|42177.7|42009.3|42177.7|42009.3|42177.7|42009.3|0
1620003730000|2021-05-03 01:02:10|42170.9|42002.5|42170.9|42002.5|42170.9|42002.5|42170.9|42002.5|0
1620003760000|2021-05-03 01:02:40|42166.7|41998.3|42166.7|41998.3|42166.7|41998.3|42166.7|41998.3|0
1620003790000|2021-05-03 01:03:10|42166.9|41998.5|42166.9|41998.5|42166.9|41998.5|42166.9|41998.5|0
1620003820000|2021-05-03 01:03:40|42176.8|42008.4|42176.8|42008.4|42176.8|42008.4|42176.8|42008.4|0
1620003850000|2021-05-03 01:04:10|42174.9|42006.5|42174.9|42006.5|42174.9|42006.5|42174.9|42006.5|0
1620003880000|2021-05-03 01:04:40|42173.5|42005.1|42173.5|42005.1|42173.5|42005.1|42173.5|42005.1|0
1620003910000|2021-05-03 01:05:10|42168.6|42000.2|42168.6|42000.2|42168.6|42000.2|42168.6|42000.2|0
1620003940000|2021-05-03 01:05:40|42176.9|42008.5|42176.9|42008.5|42176.9|42008.5|42176.9|42008.5|0
1620003970000|2021-05-03 01:06:10|42188.5|42020.1|42188.5|42020.1|42188.5|42020.1|42188.5|42020.1|0
1620004000000|2021-05-03 01:06:40|42176.2|42007.8|42176.2|42007.8|42176.2|42007.8|42176.2|42007.8|0
1620004030000|2021-05-03 01:07:10|42174.7|42006.3|42174.7|42006.3|42174.7|42006.3|42174.7|42006.3|0
1620004060000|2021-05-03 01:07:40|42171.6|42003.2|42171.6|42003.2|42171.6|42003.2|42171.6|42003.2|0
1620004090000|2021-05-03 01:08:10|42168.1|41999.7|42168.1|41999.7|42168.1|41999.7|42168.1|41999.7|0
1620004120000|2021-05-03 01:08:40|42164.3|41995.9|42164.3|41995.9|42164.3|41995.9|42164.3|41995.9|0
1620004150000|2021-05-03 01:09:10|42156.4|41988.2|42156.4|41988.2|42156.4|41988.2|42156.4|41988.2|0
1620004180000|2021-05-03 01:09:40|42149.3|41981.1|42149.3|41981.1|42149.3|41981.1|42149.3|41981.1|0
1620004210000|2021-05-03 01:10:10|42135.7|41967.5|42135.7|41967.5|42135.7|41967.5|42135.7|41967.5|0
1620004240000|2021-05-03 01:10:40|42139.7|41971.5|42139.7|41971.5|42139.7|41971.5|42139.7|41971.5|0
1620004270000|2021-05-03 01:11:10|42134.8|41966.6|42134.8|41966.6|42134.8|41966.6|42134.8|41966.6|0
1620004300000|2021-05-03 01:11:40|42128.4|41960.2|42128.4|41960.2|42128.4|41960.2|42128.4|41960.2|0
1620004330000|2021-05-03 01:12:10|42083.5|41915.5|42083.5|41915.5|42083.5|41915.5|42083.5|41915.5|0
1620004360000|2021-05-03 01:12:40|42084.9|41916.9|42084.9|41916.9|42084.9|41916.9|42084.9|41916.9|0
1620004390000|2021-05-03 01:13:10|42095|41927|42095|41927|42095|41927|42095|41927|0
1620004420000|2021-05-03 01:13:40|42113|41944.8|42113|41944.8|42113|41944.8|42113|41944.8|0
1620004450000|2021-05-03 01:14:10|42109.3|41941.1|42109.3|41941.1|42109.3|41941.1|42109.3|41941.1|0
1620004480000|2021-05-03 01:14:40|42114.1|41945.9|42114.1|41945.9|42114.1|41945.9|42114.1|41945.9|0
1620004510000|2021-05-03 01:15:10|42117.2|41949|42117.2|41949|42117.2|41949|42117.2|41949|0
1620004540000|2021-05-03 01:15:40|42101.2|41933.2|42101.2|41933.2|42101.2|41933.2|42101.2|41933.2|0
1620004570000|2021-05-03 01:16:10|42105.7|41937.7|42105.7|41937.7|42105.7|41937.7|42105.7|41937.7|0
1620004600000|2021-05-03 01:16:40|42116.3|41948.1|42116.3|41948.1|42116.3|41948.1|42116.3|41948.1|0
1620004630000|2021-05-03 01:17:10|42117.4|41949.2|42117.4|41949.2|42117.4|41949.2|42117.4|41949.2|0
1620004660000|2021-05-03 01:17:40|42118|41949.8|42118|41949.8|42118|41949.8|42118|41949.8|0
1620004690000|2021-05-03 01:18:10|42120.2|41952|42120.2|41952|42120.2|41952|42120.2|41952|0
1620004720000|2021-05-03 01:18:40|42120.8|41952.6|42120.8|41952.6|42120.8|41952.6|42120.8|41952.6|0
1620004750000|2021-05-03 01:19:10|42135.7|41967.5|42135.7|41967.5|42135.7|41967.5|42135.7|41967.5|0
1620004780000|2021-05-03 01:19:40|42145.7|41977.5|42145.7|41977.5|42145.7|41977.5|42145.7|41977.5|0
1620004810000|2021-05-03 01:20:10|42163.4|41995|42163.4|41995|42163.4|41995|42163.4|41995|0
1620004840000|2021-05-03 01:20:40|42182.9|42014.5|42182.9|42014.5|42182.9|42014.5|42182.9|42014.5|0
1620004870000|2021-05-03 01:21:10|42164.7|41996.3|42164.7|41996.3|42164.7|41996.3|42164.7|41996.3|0
1620004900000|2021-05-03 01:21:40|42150.8|41982.6|42150.8|41982.6|42150.8|41982.6|42150.8|41982.6|0
1620004930000|2021-05-03 01:22:10|42149.1|41980.9|42149.1|41980.9|42149.1|41980.9|42149.1|41980.9|0
1620004960000|2021-05-03 01:22:40|42140.8|41972.6|42140.8|41972.6|42140.8|41972.6|42140.8|41972.6|0
1620004990000|2021-05-03 01:23:10|42140.3|41972.1|42140.3|41972.1|42140.3|41972.1|42140.3|41972.1|0
1620005020000|2021-05-03 01:23:40|42120.9|41952.7|42120.9|41952.7|42120.9|41952.7|42120.9|41952.7|0
1620005050000|2021-05-03 01:24:10|42128.4|41960.2|42128.4|41960.2|42128.4|41960.2|42128.4|41960.2|0
1620005080000|2021-05-03 01:24:40|42130.6|41962.4|42130.6|41962.4|42130.6|41962.4|42130.6|41962.4|0
1620005110000|2021-05-03 01:25:10|42126.7|41958.5|42126.7|41958.5|42126.7|41958.5|42126.7|41958.5|0
1620005140000|2021-05-03 01:25:40|42126.3|41958.1|42126.3|41958.1|42126.3|41958.1|42126.3|41958.1|0
1620005170000|2021-05-03 01:26:10|42118.1|41949.9|42118.1|41949.9|42118.1|41949.9|42118.1|41949.9|0
1620005200000|2021-05-03 01:26:40|42124.5|41956.3|42124.5|41956.3|42124.5|41956.3|42124.5|41956.3|0
1620005230000|2021-05-03 01:27:10|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|0
1620005260000|2021-05-03 01:27:40|42093|41925|42093|41925|42093|41925|42093|41925|0
1620005290000|2021-05-03 01:28:10|42091.2|41923.2|42091.2|41923.2|42091.2|41923.2|42091.2|41923.2|0
1620005320000|2021-05-03 01:28:40|42083.5|41915.5|42083.5|41915.5|42083.5|41915.5|42083.5|41915.5|0
1620005350000|2021-05-03 01:29:10|42095.6|41927.6|42095.6|41927.6|42095.6|41927.6|42095.6|41927.6|0
1620005380000|2021-05-03 01:29:40|42095.5|41927.5|42095.5|41927.5|42095.5|41927.5|42095.5|41927.5|0
1620005410000|2021-05-03 01:30:10|42090.2|41922.2|42090.2|41922.2|42090.2|41922.2|42090.2|41922.2|0
1620005440000|2021-05-03 01:30:40|42096.7|41928.7|42096.7|41928.7|42096.7|41928.7|42096.7|41928.7|0
1620005470000|2021-05-03 01:31:10|42100.7|41932.7|42100.7|41932.7|42100.7|41932.7|42100.7|41932.7|0
1620005500000|2021-05-03 01:31:40|42108.3|41940.3|42108.3|41940.3|42108.3|41940.3|42108.3|41940.3|0
1620005530000|2021-05-03 01:32:10|42110.8|41942.6|42110.8|41942.6|42110.8|41942.6|42110.8|41942.6|0
1620005560000|2021-05-03 01:32:40|42108.5|41940.5|42108.5|41940.5|42108.5|41940.5|42108.5|41940.5|0
1620005590000|2021-05-03 01:33:10|42112.5|41944.3|42112.5|41944.3|42112.5|41944.3|42112.5|41944.3|0
1620005620000|2021-05-03 01:33:40|42115.2|41947|42115.2|41947|42115.2|41947|42115.2|41947|0
1620005650000|2021-05-03 01:34:10|42120.4|41952.2|42120.4|41952.2|42120.4|41952.2|42120.4|41952.2|0
1620005680000|2021-05-03 01:34:40|42127.2|41959|42127.2|41959|42127.2|41959|42127.2|41959|0
1620005710000|2021-05-03 01:35:10|42127.1|41958.9|42127.1|41958.9|42127.1|41958.9|42127.1|41958.9|0
1620005740000|2021-05-03 01:35:40|42113.4|41945.2|42113.4|41945.2|42113.4|41945.2|42113.4|41945.2|0
1620005770000|2021-05-03 01:36:10|42114.3|41946.1|42114.3|41946.1|42114.3|41946.1|42114.3|41946.1|0
1620005800000|2021-05-03 01:36:40|42118.2|41950|42118.2|41950|42118.2|41950|42118.2|41950|0
1620005830000|2021-05-03 01:37:10|42121.1|41952.9|42121.1|41952.9|42121.1|41952.9|42121.1|41952.9|0
1620005860000|2021-05-03 01:37:40|42106.5|41938.5|42106.5|41938.5|42106.5|41938.5|42106.5|41938.5|0
1620005890000|2021-05-03 01:38:10|42105.9|41937.9|42105.9|41937.9|42105.9|41937.9|42105.9|41937.9|0
1620005920000|2021-05-03 01:38:40|42108.9|41940.9|42108.9|41940.9|42108.9|41940.9|42108.9|41940.9|0
1620005950000|2021-05-03 01:39:10|42112.8|41944.6|42112.8|41944.6|42112.8|41944.6|42112.8|41944.6|0
1620005980000|2021-05-03 01:39:40|42116.9|41948.7|42116.9|41948.7|42116.9|41948.7|42116.9|41948.7|0
1620006010000|2021-05-03 01:40:10|42125.3|41957.1|42125.3|41957.1|42125.3|41957.1|42125.3|41957.1|0
1620006040000|2021-05-03 01:40:40|42112|41943.8|42112|41943.8|42112|41943.8|42112|41943.8|0
1620006070000|2021-05-03 01:41:10|42111|41942.8|42111|41942.8|42111|41942.8|42111|41942.8|0
1620006100000|2021-05-03 01:41:40|42109.2|41941|42109.2|41941|42109.2|41941|42109.2|41941|0
1620006130000|2021-05-03 01:42:10|42112.7|41944.5|42112.7|41944.5|42112.7|41944.5|42112.7|41944.5|0
1620006160000|2021-05-03 01:42:40|42099.3|41931.3|42099.3|41931.3|42099.3|41931.3|42099.3|41931.3|0
1620006190000|2021-05-03 01:43:10|42106.4|41938.4|42106.4|41938.4|42106.4|41938.4|42106.4|41938.4|0
1620006220000|2021-05-03 01:43:40|42113.5|41945.3|42113.5|41945.3|42113.5|41945.3|42113.5|41945.3|0
1620006250000|2021-05-03 01:44:10|42105.6|41937.6|42105.6|41937.6|42105.6|41937.6|42105.6|41937.6|0
1620006280000|2021-05-03 01:44:40|42106.1|41938.1|42106.1|41938.1|42106.1|41938.1|42106.1|41938.1|0
1620006310000|2021-05-03 01:45:10|42105.4|41937.4|42105.4|41937.4|42105.4|41937.4|42105.4|41937.4|0
1620006340000|2021-05-03 01:45:40|42100|41932|42100|41932|42100|41932|42100|41932|0
1620006370000|2021-05-03 01:46:10|42084.9|41916.9|42084.9|41916.9|42084.9|41916.9|42084.9|41916.9|0
1620006400000|2021-05-03 01:46:40|42085.6|41917.6|42085.6|41917.6|42085.6|41917.6|42085.6|41917.6|0
1620006430000|2021-05-03 01:47:10|42087.3|41919.3|42087.3|41919.3|42087.3|41919.3|42087.3|41919.3|0
1620006460000|2021-05-03 01:47:40|42091.1|41923.1|42091.1|41923.1|42091.1|41923.1|42091.1|41923.1|0
1620006490000|2021-05-03 01:48:10|42091.8|41923.8|42091.8|41923.8|42091.8|41923.8|42091.8|41923.8|0
1620006520000|2021-05-03 01:48:40|42092.2|41924.2|42092.2|41924.2|42092.2|41924.2|42092.2|41924.2|0
1620006550000|2021-05-03 01:49:10|42088|41920|42088|41920|42088|41920|42088|41920|0
1620006580000|2021-05-03 01:49:40|42088.4|41920.4|42088.4|41920.4|42088.4|41920.4|42088.4|41920.4|0
1620006610000|2021-05-03 01:50:10|42078|41910|42078|41910|42078|41910|42078|41910|0
1620006640000|2021-05-03 01:50:40|42090.5|41922.5|42090.5|41922.5|42090.5|41922.5|42090.5|41922.5|0
1620006670000|2021-05-03 01:51:10|42087.8|41919.8|42087.8|41919.8|42087.8|41919.8|42087.8|41919.8|0
1620006700000|2021-05-03 01:51:40|42082|41914|42082|41914|42082|41914|42082|41914|0
1620006730000|2021-05-03 01:52:10|42084.7|41916.7|42084.7|41916.7|42084.7|41916.7|42084.7|41916.7|0
1620006760000|2021-05-03 01:52:40|42092.8|41924.8|42092.8|41924.8|42092.8|41924.8|42092.8|41924.8|0
1620006790000|2021-05-03 01:53:10|42090.3|41922.3|42090.3|41922.3|42090.3|41922.3|42090.3|41922.3|0
1620006820000|2021-05-03 01:53:40|42096.2|41928.2|42096.2|41928.2|42096.2|41928.2|42096.2|41928.2|0
1620006850000|2021-05-03 01:54:10|42090.5|41922.5|42090.5|41922.5|42090.5|41922.5|42090.5|41922.5|0
1620006880000|2021-05-03 01:54:40|42095.5|41927.5|42095.5|41927.5|42095.5|41927.5|42095.5|41927.5|0
1620006910000|2021-05-03 01:55:10|42092.8|41924.8|42092.8|41924.8|42092.8|41924.8|42092.8|41924.8|0
1620006940000|2021-05-03 01:55:40|42086.3|41918.3|42086.3|41918.3|42086.3|41918.3|42086.3|41918.3|0
1620006970000|2021-05-03 01:56:10|42081.4|41913.4|42081.4|41913.4|42081.4|41913.4|42081.4|41913.4|0
1620007000000|2021-05-03 01:56:40|42083.7|41915.7|42083.7|41915.7|42083.7|41915.7|42083.7|41915.7|0
1620007030000|2021-05-03 01:57:10|42086.1|41918.1|42086.1|41918.1|42086.1|41918.1|42086.1|41918.1|0
1620007060000|2021-05-03 01:57:40|42065.7|41897.7|42065.7|41897.7|42065.7|41897.7|42065.7|41897.7|0
1620007090000|2021-05-03 01:58:10|42076.1|41908.1|42076.1|41908.1|42076.1|41908.1|42076.1|41908.1|0
1620007120000|2021-05-03 01:58:40|42072.4|41904.4|42072.4|41904.4|42072.4|41904.4|42072.4|41904.4|0
1620007150000|2021-05-03 01:59:10|42077.6|41909.6|42077.6|41909.6|42077.6|41909.6|42077.6|41909.6|0
1620007180000|2021-05-03 01:59:40|42083.7|41915.7|42083.7|41915.7|42083.7|41915.7|42083.7|41915.7|0
1620007210000|2021-05-03 02:00:10|42078.1|41910.1|42078.1|41910.1|42078.1|41910.1|42078.1|41910.1|0
1620007240000|2021-05-03 02:00:40|42052|41884.2|42052|41884.2|42052|41884.2|42052|41884.2|0
1620007270000|2021-05-03 02:01:10|42048.8|41881|42048.8|41881|42048.8|41881|42048.8|41881|0
1620007300000|2021-05-03 02:01:40|42051.9|41884.1|42051.9|41884.1|42051.9|41884.1|42051.9|41884.1|0
1620007330000|2021-05-03 02:02:10|42043.1|41875.3|42043.1|41875.3|42043.1|41875.3|42043.1|41875.3|0
1620007360000|2021-05-03 02:02:40|42038.5|41870.7|42038.5|41870.7|42038.5|41870.7|42038.5|41870.7|0
1620007390000|2021-05-03 02:03:10|42028.7|41860.9|42028.7|41860.9|42028.7|41860.9|42028.7|41860.9|0
1620007420000|2021-05-03 02:03:40|42019.1|41851.3|42019.1|41851.3|42019.1|41851.3|42019.1|41851.3|0
1620007450000|2021-05-03 02:04:10|41998.3|41830.7|41998.3|41830.7|41998.3|41830.7|41998.3|41830.7|0
1620007480000|2021-05-03 02:04:40|42012.6|41844.8|42012.6|41844.8|42012.6|41844.8|42012.6|41844.8|0
1620007510000|2021-05-03 02:05:10|42007|41839.4|42007|41839.4|42007|41839.4|42007|41839.4|0
1620007540000|2021-05-03 02:05:40|41994|41826.4|41994|41826.4|41994|41826.4|41994|41826.4|0
1620007570000|2021-05-03 02:06:10|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|0
1620007600000|2021-05-03 02:06:40|41954.2|41786.8|41954.2|41786.8|41954.2|41786.8|41954.2|41786.8|0
1620007630000|2021-05-03 02:07:10|41941.5|41774.1|41941.5|41774.1|41941.5|41774.1|41941.5|41774.1|0
1620007660000|2021-05-03 02:07:40|41940.9|41773.5|41940.9|41773.5|41940.9|41773.5|41940.9|41773.5|0
1620007690000|2021-05-03 02:08:10|41939.2|41771.8|41939.2|41771.8|41939.2|41771.8|41939.2|41771.8|0
1620007720000|2021-05-03 02:08:40|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|0
1620007750000|2021-05-03 02:09:10|41950.6|41783.2|41950.6|41783.2|41950.6|41783.2|41950.6|41783.2|0
1620007780000|2021-05-03 02:09:40|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|0
1620007810000|2021-05-03 02:10:10|41912.8|41745.4|41912.8|41745.4|41912.8|41745.4|41912.8|41745.4|0
1620007840000|2021-05-03 02:10:40|41921.2|41753.8|41921.2|41753.8|41921.2|41753.8|41921.2|41753.8|0
1620007870000|2021-05-03 02:11:10|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|0
1620007900000|2021-05-03 02:11:40|41920.6|41753.2|41920.6|41753.2|41920.6|41753.2|41920.6|41753.2|0
1620007930000|2021-05-03 02:12:10|41913.4|41746|41913.4|41746|41913.4|41746|41913.4|41746|0
1620007960000|2021-05-03 02:12:40|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|0
1620007990000|2021-05-03 02:13:10|41918.1|41750.7|41918.1|41750.7|41918.1|41750.7|41918.1|41750.7|0
1620008020000|2021-05-03 02:13:40|41930.5|41763.1|41930.5|41763.1|41930.5|41763.1|41930.5|41763.1|0
1620008050000|2021-05-03 02:14:10|41930.2|41762.8|41930.2|41762.8|41930.2|41762.8|41930.2|41762.8|0
1620008080000|2021-05-03 02:14:40|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|0
1620008110000|2021-05-03 02:15:10|41909.8|41742.4|41909.8|41742.4|41909.8|41742.4|41909.8|41742.4|0
1620008140000|2021-05-03 02:15:40|41887.5|41720.3|41887.5|41720.3|41887.5|41720.3|41887.5|41720.3|0
1620008170000|2021-05-03 02:16:10|41888.1|41720.9|41888.1|41720.9|41888.1|41720.9|41888.1|41720.9|0
1620008200000|2021-05-03 02:16:40|41898|41730.8|41898|41730.8|41898|41730.8|41898|41730.8|0
1620008230000|2021-05-03 02:17:10|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|0
1620008260000|2021-05-03 02:17:40|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|0
1620008290000|2021-05-03 02:18:10|41856.1|41689.1|41856.1|41689.1|41856.1|41689.1|41856.1|41689.1|0
1620008320000|2021-05-03 02:18:40|41869|41701.8|41869|41701.8|41869|41701.8|41869|41701.8|0
1620008350000|2021-05-03 02:19:10|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|0
1620008380000|2021-05-03 02:19:40|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|0
1620008410000|2021-05-03 02:20:10|41880.3|41713.1|41880.3|41713.1|41880.3|41713.1|41880.3|41713.1|0
1620008440000|2021-05-03 02:20:40|41889.4|41722.2|41889.4|41722.2|41889.4|41722.2|41889.4|41722.2|0
1620008470000|2021-05-03 02:21:10|41889.7|41722.5|41889.7|41722.5|41889.7|41722.5|41889.7|41722.5|0
1620008500000|2021-05-03 02:21:40|41901.2|41734|41901.2|41734|41901.2|41734|41901.2|41734|0
1620008530000|2021-05-03 02:22:10|41893.2|41726|41893.2|41726|41893.2|41726|41893.2|41726|0
1620008560000|2021-05-03 02:22:40|41898.4|41731.2|41898.4|41731.2|41898.4|41731.2|41898.4|41731.2|0
1620008590000|2021-05-03 02:23:10|41889.8|41722.6|41889.8|41722.6|41889.8|41722.6|41889.8|41722.6|0
1620008620000|2021-05-03 02:23:40|41895.5|41728.3|41895.5|41728.3|41895.5|41728.3|41895.5|41728.3|0
1620008650000|2021-05-03 02:24:10|41899.8|41732.6|41899.8|41732.6|41899.8|41732.6|41899.8|41732.6|0
1620008680000|2021-05-03 02:24:40|41895.5|41728.3|41895.5|41728.3|41895.5|41728.3|41895.5|41728.3|0
1620008710000|2021-05-03 02:25:10|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|0
1620008740000|2021-05-03 02:25:40|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|0
1620008770000|2021-05-03 02:26:10|41879|41711.8|41879|41711.8|41879|41711.8|41879|41711.8|0
1620008800000|2021-05-03 02:26:40|41859.4|41692.2|41859.4|41692.2|41859.4|41692.2|41859.4|41692.2|0
1620008830000|2021-05-03 02:27:10|41861.1|41693.9|41861.1|41693.9|41861.1|41693.9|41861.1|41693.9|0
1620008860000|2021-05-03 02:27:40|41877.2|41710|41877.2|41710|41877.2|41710|41877.2|41710|0
1620008890000|2021-05-03 02:28:10|41887.3|41720.1|41887.3|41720.1|41887.3|41720.1|41887.3|41720.1|0
1620008920000|2021-05-03 02:28:40|41888.2|41721|41888.2|41721|41888.2|41721|41888.2|41721|0
1620008950000|2021-05-03 02:29:10|41921.6|41754.2|41921.6|41754.2|41921.6|41754.2|41921.6|41754.2|0
1620008980000|2021-05-03 02:29:40|41920.4|41753|41920.4|41753|41920.4|41753|41920.4|41753|0
1620009010000|2021-05-03 02:30:10|41906.2|41739|41906.2|41739|41906.2|41739|41906.2|41739|0
1620009040000|2021-05-03 02:30:40|41898.2|41731|41898.2|41731|41898.2|41731|41898.2|41731|0
1620009070000|2021-05-03 02:31:10|41907.7|41740.5|41907.7|41740.5|41907.7|41740.5|41907.7|41740.5|0
1620009100000|2021-05-03 02:31:40|41897.6|41730.4|41897.6|41730.4|41897.6|41730.4|41897.6|41730.4|0
1620009130000|2021-05-03 02:32:10|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|0
1620009160000|2021-05-03 02:32:40|41898.9|41731.7|41898.9|41731.7|41898.9|41731.7|41898.9|41731.7|0
1620009190000|2021-05-03 02:33:10|41902.6|41735.4|41902.6|41735.4|41902.6|41735.4|41902.6|41735.4|0
1620009220000|2021-05-03 02:33:40|41912.1|41744.7|41912.1|41744.7|41912.1|41744.7|41912.1|41744.7|0
1620009250000|2021-05-03 02:34:10|41907.2|41740|41907.2|41740|41907.2|41740|41907.2|41740|0
1620009280000|2021-05-03 02:34:40|41891.4|41724.2|41891.4|41724.2|41891.4|41724.2|41891.4|41724.2|0
1620009310000|2021-05-03 02:35:10|41886.1|41718.9|41886.1|41718.9|41886.1|41718.9|41886.1|41718.9|0
1620009340000|2021-05-03 02:35:40|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|0
1620009400000|2021-05-03 02:36:40|41885.7|41718.5|41885.7|41718.5|41885.7|41718.5|41885.7|41718.5|0
1620009430000|2021-05-03 02:37:10|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|0
1620009460000|2021-05-03 02:37:40|41885.6|41718.4|41885.6|41718.4|41885.6|41718.4|41885.6|41718.4|0
1620009490000|2021-05-03 02:38:10|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|0
1620009520000|2021-05-03 02:38:40|41893.2|41726|41893.2|41726|41893.2|41726|41893.2|41726|0
1620009550000|2021-05-03 02:39:10|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|0
1620009580000|2021-05-03 02:39:40|41875.3|41708.1|41875.3|41708.1|41875.3|41708.1|41875.3|41708.1|0
1620009610000|2021-05-03 02:40:10|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|0
1620009640000|2021-05-03 02:40:40|41876.7|41709.5|41876.7|41709.5|41876.7|41709.5|41876.7|41709.5|0
1620009700000|2021-05-03 02:41:40|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|0
1620009730000|2021-05-03 02:42:10|41869.9|41702.7|41869.9|41702.7|41869.9|41702.7|41869.9|41702.7|0
1620009760000|2021-05-03 02:42:40|41855.1|41688.1|41855.1|41688.1|41855.1|41688.1|41855.1|41688.1|0
1620009790000|2021-05-03 02:43:10|41863.4|41696.2|41863.4|41696.2|41863.4|41696.2|41863.4|41696.2|0
1620009820000|2021-05-03 02:43:40|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|0
1620009850000|2021-05-03 02:44:10|41860.2|41693|41860.2|41693|41860.2|41693|41860.2|41693|0
1620009880000|2021-05-03 02:44:40|41866.6|41699.4|41866.6|41699.4|41866.6|41699.4|41866.6|41699.4|0
1620009910000|2021-05-03 02:45:10|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|0
1620009940000|2021-05-03 02:45:40|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|0
1620009970000|2021-05-03 02:46:10|41884|41716.8|41884|41716.8|41884|41716.8|41884|41716.8|0
1620010000000|2021-05-03 02:46:40|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|0
1620010030000|2021-05-03 02:47:10|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|0
1620010060000|2021-05-03 02:47:40|41880.3|41713.1|41880.3|41713.1|41880.3|41713.1|41880.3|41713.1|0
1620010090000|2021-05-03 02:48:10|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|0
1620010120000|2021-05-03 02:48:40|41851.5|41684.5|41851.5|41684.5|41851.5|41684.5|41851.5|41684.5|0
1620010150000|2021-05-03 02:49:10|41856.1|41689.1|41856.1|41689.1|41856.1|41689.1|41856.1|41689.1|0
1620010180000|2021-05-03 02:49:40|41854.8|41687.8|41854.8|41687.8|41854.8|41687.8|41854.8|41687.8|0
1620010210000|2021-05-03 02:50:10|41851.4|41684.4|41851.4|41684.4|41851.4|41684.4|41851.4|41684.4|0
1620010240000|2021-05-03 02:50:40|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|0
1620010270000|2021-05-03 02:51:10|41859.9|41692.7|41859.9|41692.7|41859.9|41692.7|41859.9|41692.7|0
1620010300000|2021-05-03 02:51:40|41851|41684|41851|41684|41851|41684|41851|41684|0
1620010330000|2021-05-03 02:52:10|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|0
1620010360000|2021-05-03 02:52:40|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|0
1620010390000|2021-05-03 02:53:10|41850.8|41683.8|41850.8|41683.8|41850.8|41683.8|41850.8|41683.8|0
1620010420000|2021-05-03 02:53:40|41848.3|41681.3|41848.3|41681.3|41848.3|41681.3|41848.3|41681.3|0
1620010450000|2021-05-03 02:54:10|41849.6|41682.6|41849.6|41682.6|41849.6|41682.6|41849.6|41682.6|0
1620010480000|2021-05-03 02:54:40|41847.6|41680.6|41847.6|41680.6|41847.6|41680.6|41847.6|41680.6|0
1620010510000|2021-05-03 02:55:10|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|0
1620010540000|2021-05-03 02:55:40|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|0
1620010570000|2021-05-03 02:56:10|41846.2|41679.2|41846.2|41679.2|41846.2|41679.2|41846.2|41679.2|0
1620010600000|2021-05-03 02:56:40|41846.5|41679.5|41846.5|41679.5|41846.5|41679.5|41846.5|41679.5|0
1620010630000|2021-05-03 02:57:10|41836.9|41669.9|41836.9|41669.9|41836.9|41669.9|41836.9|41669.9|0
1620010660000|2021-05-03 02:57:40|41837.5|41670.5|41837.5|41670.5|41837.5|41670.5|41837.5|41670.5|0
1620010690000|2021-05-03 02:58:10|41831.3|41664.3|41831.3|41664.3|41831.3|41664.3|41831.3|41664.3|0
1620010720000|2021-05-03 02:58:40|41839.5|41672.5|41839.5|41672.5|41839.5|41672.5|41839.5|41672.5|0
1620010750000|2021-05-03 02:59:10|41839.4|41672.4|41839.4|41672.4|41839.4|41672.4|41839.4|41672.4|0
1620010780000|2021-05-03 02:59:40|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|0
1620010810000|2021-05-03 03:00:10|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|0
1620010840000|2021-05-03 03:00:40|41838|41671|41838|41671|41838|41671|41838|41671|0
1620010870000|2021-05-03 03:01:10|41828|41661|41828|41661|41828|41661|41828|41661|0
1620010900000|2021-05-03 03:01:40|41839|41672|41839|41672|41839|41672|41839|41672|0
1620010930000|2021-05-03 03:02:10|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|0
1620010960000|2021-05-03 03:02:40|41842.1|41675.1|41842.1|41675.1|41842.1|41675.1|41842.1|41675.1|0
1620010990000|2021-05-03 03:03:10|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|0
1620011020000|2021-05-03 03:03:40|41870|41702.8|41870|41702.8|41870|41702.8|41870|41702.8|0
1620011050000|2021-05-03 03:04:10|41876.1|41708.9|41876.1|41708.9|41876.1|41708.9|41876.1|41708.9|0
1620011080000|2021-05-03 03:04:40|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|0
1620011110000|2021-05-03 03:05:10|41883.3|41716.1|41883.3|41716.1|41883.3|41716.1|41883.3|41716.1|0
1620011140000|2021-05-03 03:05:40|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|0
1620011170000|2021-05-03 03:06:10|41872.2|41705|41872.2|41705|41872.2|41705|41872.2|41705|0
1620011200000|2021-05-03 03:06:40|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|0
1620011230000|2021-05-03 03:07:10|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1620011260000|2021-05-03 03:07:40|41866|41698.8|41866|41698.8|41866|41698.8|41866|41698.8|0
1620011290000|2021-05-03 03:08:10|41864.1|41696.9|41864.1|41696.9|41864.1|41696.9|41864.1|41696.9|0
1620011320000|2021-05-03 03:08:40|41862.3|41695.1|41862.3|41695.1|41862.3|41695.1|41862.3|41695.1|0
1620011350000|2021-05-03 03:09:10|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|0
1620011380000|2021-05-03 03:09:40|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|0
1620011410000|2021-05-03 03:10:10|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|0
1620011440000|2021-05-03 03:10:40|41869.9|41702.7|41869.9|41702.7|41869.9|41702.7|41869.9|41702.7|0
1620011470000|2021-05-03 03:11:10|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|0
1620011500000|2021-05-03 03:11:40|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|0
1620011530000|2021-05-03 03:12:10|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|0
1620011560000|2021-05-03 03:12:40|41854.6|41687.6|41854.6|41687.6|41854.6|41687.6|41854.6|41687.6|0
1620011590000|2021-05-03 03:13:10|41845.8|41678.8|41845.8|41678.8|41845.8|41678.8|41845.8|41678.8|0
1620011620000|2021-05-03 03:13:40|41846.3|41679.3|41846.3|41679.3|41846.3|41679.3|41846.3|41679.3|0
1620011650000|2021-05-03 03:14:10|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|0
1620011680000|2021-05-03 03:14:40|41857.6|41690.6|41857.6|41690.6|41857.6|41690.6|41857.6|41690.6|0
1620011710000|2021-05-03 03:15:10|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|0
1620011740000|2021-05-03 03:15:40|41868.9|41701.7|41868.9|41701.7|41868.9|41701.7|41868.9|41701.7|0
1620011770000|2021-05-03 03:16:10|41862.3|41695.1|41862.3|41695.1|41862.3|41695.1|41862.3|41695.1|0
1620011800000|2021-05-03 03:16:40|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|0
1620011830000|2021-05-03 03:17:10|41878.3|41711.1|41878.3|41711.1|41878.3|41711.1|41878.3|41711.1|0
1620011860000|2021-05-03 03:17:40|41876.2|41709|41876.2|41709|41876.2|41709|41876.2|41709|0
1620011890000|2021-05-03 03:18:10|41878.2|41711|41878.2|41711|41878.2|41711|41878.2|41711|0
1620011920000|2021-05-03 03:18:40|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|0
1620011950000|2021-05-03 03:19:10|41873.2|41706|41873.2|41706|41873.2|41706|41873.2|41706|0
1620011980000|2021-05-03 03:19:40|41872.6|41705.4|41872.6|41705.4|41872.6|41705.4|41872.6|41705.4|0
1620012010000|2021-05-03 03:20:10|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|0
1620012040000|2021-05-03 03:20:40|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|0
1620012070000|2021-05-03 03:21:10|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|0
1620012100000|2021-05-03 03:21:40|41874.2|41707|41874.2|41707|41874.2|41707|41874.2|41707|0
1620012130000|2021-05-03 03:22:10|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1620012160000|2021-05-03 03:22:40|41863.4|41696.2|41863.4|41696.2|41863.4|41696.2|41863.4|41696.2|0
1620012190000|2021-05-03 03:23:10|41859|41691.8|41859|41691.8|41859|41691.8|41859|41691.8|0
1620012220000|2021-05-03 03:23:40|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|0
1620012250000|2021-05-03 03:24:10|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|0
1620012280000|2021-05-03 03:24:40|41844.7|41677.7|41844.7|41677.7|41844.7|41677.7|41844.7|41677.7|0
1620012310000|2021-05-03 03:25:10|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1620012340000|2021-05-03 03:25:40|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|0
1620012370000|2021-05-03 03:26:10|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|0
1620012400000|2021-05-03 03:26:40|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|0
1620012430000|2021-05-03 03:27:10|41849.1|41682.1|41849.1|41682.1|41849.1|41682.1|41849.1|41682.1|0
1620012460000|2021-05-03 03:27:40|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|0
1620012490000|2021-05-03 03:28:10|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|0
1620012520000|2021-05-03 03:28:40|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|0
1620012550000|2021-05-03 03:29:10|41847|41680|41847|41680|41847|41680|41847|41680|0
1620012580000|2021-05-03 03:29:40|41840|41673|41840|41673|41840|41673|41840|41673|0
1620012610000|2021-05-03 03:30:10|41837.8|41670.8|41837.8|41670.8|41837.8|41670.8|41837.8|41670.8|0
1620012640000|2021-05-03 03:30:40|41830.1|41663.1|41830.1|41663.1|41830.1|41663.1|41830.1|41663.1|0
1620012670000|2021-05-03 03:31:10|41829.1|41662.1|41829.1|41662.1|41829.1|41662.1|41829.1|41662.1|0
1620012700000|2021-05-03 03:31:40|41806.6|41639.8|41806.6|41639.8|41806.6|41639.8|41806.6|41639.8|0
1620012730000|2021-05-03 03:32:10|41813.1|41646.1|41813.1|41646.1|41813.1|41646.1|41813.1|41646.1|0
1620012760000|2021-05-03 03:32:40|41810.9|41643.9|41810.9|41643.9|41810.9|41643.9|41810.9|41643.9|0
1620012790000|2021-05-03 03:33:10|41808.1|41641.3|41808.1|41641.3|41808.1|41641.3|41808.1|41641.3|0
1620012820000|2021-05-03 03:33:40|41810.6|41643.6|41810.6|41643.6|41810.6|41643.6|41810.6|41643.6|0
1620012850000|2021-05-03 03:34:10|41799.5|41632.7|41799.5|41632.7|41799.5|41632.7|41799.5|41632.7|0
1620012880000|2021-05-03 03:34:40|41789.3|41622.5|41789.3|41622.5|41789.3|41622.5|41789.3|41622.5|0
1620012910000|2021-05-03 03:35:10|41787.9|41621.1|41787.9|41621.1|41787.9|41621.1|41787.9|41621.1|0
1620012940000|2021-05-03 03:35:40|41777.4|41610.6|41777.4|41610.6|41777.4|41610.6|41777.4|41610.6|0
1620012970000|2021-05-03 03:36:10|41773.3|41606.5|41773.3|41606.5|41773.3|41606.5|41773.3|41606.5|0
1620013000000|2021-05-03 03:36:40|41759.2|41592.4|41759.2|41592.4|41759.2|41592.4|41759.2|41592.4|0
1620013060000|2021-05-03 03:37:40|41757.2|41590.6|41757.2|41590.6|41757.2|41590.6|41757.2|41590.6|0
1620013090000|2021-05-03 03:38:10|41747.6|41581|41747.6|41581|41747.6|41581|41747.6|41581|0
1620013120000|2021-05-03 03:38:40|41746.4|41579.8|41746.4|41579.8|41746.4|41579.8|41746.4|41579.8|0
1620013150000|2021-05-03 03:39:10|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|0
1620013180000|2021-05-03 03:39:40|41748.8|41582.2|41748.8|41582.2|41748.8|41582.2|41748.8|41582.2|0
1620013210000|2021-05-03 03:40:10|41744|41577.4|41744|41577.4|41744|41577.4|41744|41577.4|0
1620013240000|2021-05-03 03:40:40|41751.9|41585.3|41751.9|41585.3|41751.9|41585.3|41751.9|41585.3|0
1620013270000|2021-05-03 03:41:10|41746.5|41579.9|41746.5|41579.9|41746.5|41579.9|41746.5|41579.9|0
1620013300000|2021-05-03 03:41:40|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|0
1620013330000|2021-05-03 03:42:10|41748.2|41581.6|41748.2|41581.6|41748.2|41581.6|41748.2|41581.6|0
1620013360000|2021-05-03 03:42:40|41731.4|41564.8|41731.4|41564.8|41731.4|41564.8|41731.4|41564.8|0
1620013390000|2021-05-03 03:43:10|41745.7|41579.1|41745.7|41579.1|41745.7|41579.1|41745.7|41579.1|0
1620013420000|2021-05-03 03:43:40|41742.9|41576.3|41742.9|41576.3|41742.9|41576.3|41742.9|41576.3|0
1620013450000|2021-05-03 03:44:10|41733.3|41566.7|41733.3|41566.7|41733.3|41566.7|41733.3|41566.7|0
1620013480000|2021-05-03 03:44:40|41730.7|41564.1|41730.7|41564.1|41730.7|41564.1|41730.7|41564.1|0
1620013510000|2021-05-03 03:45:10|41741.4|41574.8|41741.4|41574.8|41741.4|41574.8|41741.4|41574.8|0
1620013540000|2021-05-03 03:45:40|41748|41581.4|41748|41581.4|41748|41581.4|41748|41581.4|0
1620013570000|2021-05-03 03:46:10|41727.5|41560.9|41727.5|41560.9|41727.5|41560.9|41727.5|41560.9|0
1620013600000|2021-05-03 03:46:40|41725.6|41559|41725.6|41559|41725.6|41559|41725.6|41559|0
1620013630000|2021-05-03 03:47:10|41717.5|41550.9|41717.5|41550.9|41717.5|41550.9|41717.5|41550.9|0
1620013660000|2021-05-03 03:47:40|41720.2|41553.6|41720.2|41553.6|41720.2|41553.6|41720.2|41553.6|0
1620013690000|2021-05-03 03:48:10|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|0
1620013720000|2021-05-03 03:48:40|41718.4|41551.8|41718.4|41551.8|41718.4|41551.8|41718.4|41551.8|0
1620013750000|2021-05-03 03:49:10|41721.6|41555|41721.6|41555|41721.6|41555|41721.6|41555|0
1620013780000|2021-05-03 03:49:40|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|0
1620013810000|2021-05-03 03:50:10|41724.3|41557.7|41724.3|41557.7|41724.3|41557.7|41724.3|41557.7|0
1620013840000|2021-05-03 03:50:40|41727.2|41560.6|41727.2|41560.6|41727.2|41560.6|41727.2|41560.6|0
1620013870000|2021-05-03 03:51:10|41720.7|41554.1|41720.7|41554.1|41720.7|41554.1|41720.7|41554.1|0
1620013900000|2021-05-03 03:51:40|41720.8|41554.2|41720.8|41554.2|41720.8|41554.2|41720.8|41554.2|0
1620013930000|2021-05-03 03:52:10|41719.4|41552.8|41719.4|41552.8|41719.4|41552.8|41719.4|41552.8|0
1620013960000|2021-05-03 03:52:40|41722|41555.4|41722|41555.4|41722|41555.4|41722|41555.4|0
1620013990000|2021-05-03 03:53:10|41727.6|41561|41727.6|41561|41727.6|41561|41727.6|41561|0
1620014020000|2021-05-03 03:53:40|41724.1|41557.5|41724.1|41557.5|41724.1|41557.5|41724.1|41557.5|0
1620014050000|2021-05-03 03:54:10|41723.6|41557|41723.6|41557|41723.6|41557|41723.6|41557|0
1620014080000|2021-05-03 03:54:40|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|0
1620014110000|2021-05-03 03:55:10|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|0
1620014140000|2021-05-03 03:55:40|41729.3|41562.7|41729.3|41562.7|41729.3|41562.7|41729.3|41562.7|0
1620014170000|2021-05-03 03:56:10|41729.6|41563|41729.6|41563|41729.6|41563|41729.6|41563|0
1620014200000|2021-05-03 03:56:40|41732.6|41566|41732.6|41566|41732.6|41566|41732.6|41566|0
1620014230000|2021-05-03 03:57:10|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|0
1620014260000|2021-05-03 03:57:40|41735|41568.4|41735|41568.4|41735|41568.4|41735|41568.4|0
1620014290000|2021-05-03 03:58:10|41735.2|41568.6|41735.2|41568.6|41735.2|41568.6|41735.2|41568.6|0
1620014320000|2021-05-03 03:58:40|41742.5|41575.9|41742.5|41575.9|41742.5|41575.9|41742.5|41575.9|0
1620014350000|2021-05-03 03:59:10|41735.7|41569.1|41735.7|41569.1|41735.7|41569.1|41735.7|41569.1|0
1620014380000|2021-05-03 03:59:40|41729|41562.4|41729|41562.4|41729|41562.4|41729|41562.4|0
1620014410000|2021-05-03 04:00:10|41723.1|41556.5|41723.1|41556.5|41723.1|41556.5|41723.1|41556.5|0
1620014440000|2021-05-03 04:00:40|41726.4|41559.8|41726.4|41559.8|41726.4|41559.8|41726.4|41559.8|0
1620014470000|2021-05-03 04:01:10|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|0
1620014500000|2021-05-03 04:01:40|41744.4|41577.8|41744.4|41577.8|41744.4|41577.8|41744.4|41577.8|0
1620014530000|2021-05-03 04:02:10|41738.6|41572|41738.6|41572|41738.6|41572|41738.6|41572|0
1620014560000|2021-05-03 04:02:40|41749.6|41583|41749.6|41583|41749.6|41583|41749.6|41583|0
1620014590000|2021-05-03 04:03:10|41757.1|41590.5|41757.1|41590.5|41757.1|41590.5|41757.1|41590.5|0
1620014620000|2021-05-03 04:03:40|41755.3|41588.7|41755.3|41588.7|41755.3|41588.7|41755.3|41588.7|0
1620014650000|2021-05-03 04:04:10|41756.9|41590.3|41756.9|41590.3|41756.9|41590.3|41756.9|41590.3|0
1620014680000|2021-05-03 04:04:40|41756|41589.4|41756|41589.4|41756|41589.4|41756|41589.4|0
1620014710000|2021-05-03 04:05:10|41759.2|41592.4|41759.2|41592.4|41759.2|41592.4|41759.2|41592.4|0
1620014740000|2021-05-03 04:05:40|41746.9|41580.3|41746.9|41580.3|41746.9|41580.3|41746.9|41580.3|0
1620014770000|2021-05-03 04:06:10|41747.3|41580.7|41747.3|41580.7|41747.3|41580.7|41747.3|41580.7|0
1620014800000|2021-05-03 04:06:40|41743.6|41577|41743.6|41577|41743.6|41577|41743.6|41577|0
1620014830000|2021-05-03 04:07:10|41746.4|41579.8|41746.4|41579.8|41746.4|41579.8|41746.4|41579.8|0
1620014860000|2021-05-03 04:07:40|41750.6|41584|41750.6|41584|41750.6|41584|41750.6|41584|0
1620014890000|2021-05-03 04:08:10|41755.6|41589|41755.6|41589|41755.6|41589|41755.6|41589|0
1620014920000|2021-05-03 04:08:40|41753.8|41587.2|41753.8|41587.2|41753.8|41587.2|41753.8|41587.2|0
1620014950000|2021-05-03 04:09:10|41756.7|41590.1|41756.7|41590.1|41756.7|41590.1|41756.7|41590.1|0
1620014980000|2021-05-03 04:09:40|41762.6|41595.8|41762.6|41595.8|41762.6|41595.8|41762.6|41595.8|0
1620015010000|2021-05-03 04:10:10|41763.4|41596.6|41763.4|41596.6|41763.4|41596.6|41763.4|41596.6|0
1620015040000|2021-05-03 04:10:40|41763.9|41597.1|41763.9|41597.1|41763.9|41597.1|41763.9|41597.1|0
1620015070000|2021-05-03 04:11:10|41763.7|41596.9|41763.7|41596.9|41763.7|41596.9|41763.7|41596.9|0
1620015100000|2021-05-03 04:11:40|41767.4|41600.6|41767.4|41600.6|41767.4|41600.6|41767.4|41600.6|0
1620015130000|2021-05-03 04:12:10|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|0
1620015160000|2021-05-03 04:12:40|41771.2|41604.4|41771.2|41604.4|41771.2|41604.4|41771.2|41604.4|0
1620015190000|2021-05-03 04:13:10|41776.9|41610.1|41776.9|41610.1|41776.9|41610.1|41776.9|41610.1|0
1620015220000|2021-05-03 04:13:40|41770.8|41604|41770.8|41604|41770.8|41604|41770.8|41604|0
1620015250000|2021-05-03 04:14:10|41769.4|41602.6|41769.4|41602.6|41769.4|41602.6|41769.4|41602.6|0
1620015280000|2021-05-03 04:14:40|41760|41593.2|41760|41593.2|41760|41593.2|41760|41593.2|0
1620015310000|2021-05-03 04:15:10|41746.2|41579.6|41746.2|41579.6|41746.2|41579.6|41746.2|41579.6|0
1620015340000|2021-05-03 04:15:40|41748.4|41581.8|41748.4|41581.8|41748.4|41581.8|41748.4|41581.8|0
1620015370000|2021-05-03 04:16:10|41746.6|41580|41746.6|41580|41746.6|41580|41746.6|41580|0
1620015400000|2021-05-03 04:16:40|41747.8|41581.2|41747.8|41581.2|41747.8|41581.2|41747.8|41581.2|0
1620015430000|2021-05-03 04:17:10|41753|41586.4|41753|41586.4|41753|41586.4|41753|41586.4|0
1620015460000|2021-05-03 04:17:40|41754.9|41588.3|41754.9|41588.3|41754.9|41588.3|41754.9|41588.3|0
1620015490000|2021-05-03 04:18:10|41748.5|41581.9|41748.5|41581.9|41748.5|41581.9|41748.5|41581.9|0
1620015520000|2021-05-03 04:18:40|41751.1|41584.5|41751.1|41584.5|41751.1|41584.5|41751.1|41584.5|0
1620015550000|2021-05-03 04:19:10|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|0
1620015580000|2021-05-03 04:19:40|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|0
1620015610000|2021-05-03 04:20:10|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|0
1620015640000|2021-05-03 04:20:40|41736.2|41569.6|41736.2|41569.6|41736.2|41569.6|41736.2|41569.6|0
1620015670000|2021-05-03 04:21:10|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|0
1620015700000|2021-05-03 04:21:40|41730.1|41563.5|41730.1|41563.5|41730.1|41563.5|41730.1|41563.5|0
1620015730000|2021-05-03 04:22:10|41728.5|41561.9|41728.5|41561.9|41728.5|41561.9|41728.5|41561.9|0
1620015760000|2021-05-03 04:22:40|41726.8|41560.2|41726.8|41560.2|41726.8|41560.2|41726.8|41560.2|0
1620015790000|2021-05-03 04:23:10|41731.6|41565|41731.6|41565|41731.6|41565|41731.6|41565|0
1620015820000|2021-05-03 04:23:40|41732.2|41565.6|41732.2|41565.6|41732.2|41565.6|41732.2|41565.6|0
1620015850000|2021-05-03 04:24:10|41727.2|41560.6|41727.2|41560.6|41727.2|41560.6|41727.2|41560.6|0
1620015880000|2021-05-03 04:24:40|41716.9|41550.3|41716.9|41550.3|41716.9|41550.3|41716.9|41550.3|0
1620015910000|2021-05-03 04:25:10|41722.1|41555.5|41722.1|41555.5|41722.1|41555.5|41722.1|41555.5|0
1620015940000|2021-05-03 04:25:40|41726.3|41559.7|41726.3|41559.7|41726.3|41559.7|41726.3|41559.7|0
1620015970000|2021-05-03 04:26:10|41731|41564.4|41731|41564.4|41731|41564.4|41731|41564.4|0
1620016000000|2021-05-03 04:26:40|41737.3|41570.7|41737.3|41570.7|41737.3|41570.7|41737.3|41570.7|0
1620016030000|2021-05-03 04:27:10|41746|41579.4|41746|41579.4|41746|41579.4|41746|41579.4|0
1620016060000|2021-05-03 04:27:40|41752.1|41585.5|41752.1|41585.5|41752.1|41585.5|41752.1|41585.5|0
1620016090000|2021-05-03 04:28:10|41761.7|41594.9|41761.7|41594.9|41761.7|41594.9|41761.7|41594.9|0
1620016120000|2021-05-03 04:28:40|41770.8|41604|41770.8|41604|41770.8|41604|41770.8|41604|0
1620016150000|2021-05-03 04:29:10|41764.7|41597.9|41764.7|41597.9|41764.7|41597.9|41764.7|41597.9|0
1620016180000|2021-05-03 04:29:40|41764|41597.2|41764|41597.2|41764|41597.2|41764|41597.2|0
1620016210000|2021-05-03 04:30:10|41772.3|41605.5|41772.3|41605.5|41772.3|41605.5|41772.3|41605.5|0
1620016240000|2021-05-03 04:30:40|41770.1|41603.3|41770.1|41603.3|41770.1|41603.3|41770.1|41603.3|0
1620016270000|2021-05-03 04:31:10|41763.8|41597|41763.8|41597|41763.8|41597|41763.8|41597|0
1620016300000|2021-05-03 04:31:40|41748.1|41581.5|41748.1|41581.5|41748.1|41581.5|41748.1|41581.5|0
1620016330000|2021-05-03 04:32:10|41741.8|41575.2|41741.8|41575.2|41741.8|41575.2|41741.8|41575.2|0
1620016360000|2021-05-03 04:32:40|41737.5|41570.9|41737.5|41570.9|41737.5|41570.9|41737.5|41570.9|0
1620016390000|2021-05-03 04:33:10|41723.9|41557.3|41723.9|41557.3|41723.9|41557.3|41723.9|41557.3|0
1620016420000|2021-05-03 04:33:40|41720.3|41553.7|41720.3|41553.7|41720.3|41553.7|41720.3|41553.7|0
1620016450000|2021-05-03 04:34:10|41716.9|41550.3|41716.9|41550.3|41716.9|41550.3|41716.9|41550.3|0
1620016480000|2021-05-03 04:34:40|41712.3|41545.7|41712.3|41545.7|41712.3|41545.7|41712.3|41545.7|0
1620016510000|2021-05-03 04:35:10|41716.9|41550.3|41716.9|41550.3|41716.9|41550.3|41716.9|41550.3|0
1620016540000|2021-05-03 04:35:40|41725.1|41558.5|41725.1|41558.5|41725.1|41558.5|41725.1|41558.5|0
1620016570000|2021-05-03 04:36:10|41729.6|41563|41729.6|41563|41729.6|41563|41729.6|41563|0
1620016600000|2021-05-03 04:36:40|41732.1|41565.5|41732.1|41565.5|41732.1|41565.5|41732.1|41565.5|0
1620016630000|2021-05-03 04:37:10|41729|41562.4|41729|41562.4|41729|41562.4|41729|41562.4|0
1620016660000|2021-05-03 04:37:40|41730.1|41563.5|41730.1|41563.5|41730.1|41563.5|41730.1|41563.5|0
1620016690000|2021-05-03 04:38:10|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|0
1620016720000|2021-05-03 04:38:40|41727.1|41560.5|41727.1|41560.5|41727.1|41560.5|41727.1|41560.5|0
1620016750000|2021-05-03 04:39:10|41724|41557.4|41724|41557.4|41724|41557.4|41724|41557.4|0
1620016780000|2021-05-03 04:39:40|41718.5|41551.9|41718.5|41551.9|41718.5|41551.9|41718.5|41551.9|0
1620016810000|2021-05-03 04:40:10|41718.6|41552|41718.6|41552|41718.6|41552|41718.6|41552|0
1620016840000|2021-05-03 04:40:40|41722.1|41555.5|41722.1|41555.5|41722.1|41555.5|41722.1|41555.5|0
1620016870000|2021-05-03 04:41:10|41727.1|41560.5|41727.1|41560.5|41727.1|41560.5|41727.1|41560.5|0
1620016900000|2021-05-03 04:41:40|41729.5|41562.9|41729.5|41562.9|41729.5|41562.9|41729.5|41562.9|0
1620016930000|2021-05-03 04:42:10|41728.8|41562.2|41728.8|41562.2|41728.8|41562.2|41728.8|41562.2|0
1620016960000|2021-05-03 04:42:40|41726.9|41560.3|41726.9|41560.3|41726.9|41560.3|41726.9|41560.3|0
1620016990000|2021-05-03 04:43:10|41727.4|41560.8|41727.4|41560.8|41727.4|41560.8|41727.4|41560.8|0
1620017020000|2021-05-03 04:43:40|41724.4|41557.8|41724.4|41557.8|41724.4|41557.8|41724.4|41557.8|0
1620017050000|2021-05-03 04:44:10|41721.7|41555.1|41721.7|41555.1|41721.7|41555.1|41721.7|41555.1|0
1620017080000|2021-05-03 04:44:40|41722.4|41555.8|41722.4|41555.8|41722.4|41555.8|41722.4|41555.8|0
1620017110000|2021-05-03 04:45:10|41728.2|41561.6|41728.2|41561.6|41728.2|41561.6|41728.2|41561.6|0
1620017140000|2021-05-03 04:45:40|41731.8|41565.2|41731.8|41565.2|41731.8|41565.2|41731.8|41565.2|0
1620017170000|2021-05-03 04:46:10|41761.6|41594.8|41761.6|41594.8|41761.6|41594.8|41761.6|41594.8|0
1620017200000|2021-05-03 04:46:40|41757.4|41590.8|41757.4|41590.8|41757.4|41590.8|41757.4|41590.8|0
1620017230000|2021-05-03 04:47:10|41756.1|41589.5|41756.1|41589.5|41756.1|41589.5|41756.1|41589.5|0
1620017260000|2021-05-03 04:47:40|41742.9|41576.3|41742.9|41576.3|41742.9|41576.3|41742.9|41576.3|0
1620017290000|2021-05-03 04:48:10|41742.8|41576.2|41742.8|41576.2|41742.8|41576.2|41742.8|41576.2|0
1620017320000|2021-05-03 04:48:40|41751.3|41584.7|41751.3|41584.7|41751.3|41584.7|41751.3|41584.7|0
1620017350000|2021-05-03 04:49:10|41750.4|41583.8|41750.4|41583.8|41750.4|41583.8|41750.4|41583.8|0
1620017380000|2021-05-03 04:49:40|41750.3|41583.7|41750.3|41583.7|41750.3|41583.7|41750.3|41583.7|0
1620017410000|2021-05-03 04:50:10|41741.2|41574.6|41741.2|41574.6|41741.2|41574.6|41741.2|41574.6|0
1620017440000|2021-05-03 04:50:40|41740.7|41574.1|41740.7|41574.1|41740.7|41574.1|41740.7|41574.1|0
1620017470000|2021-05-03 04:51:10|41741.1|41574.5|41741.1|41574.5|41741.1|41574.5|41741.1|41574.5|0
1620017500000|2021-05-03 04:51:40|41740.8|41574.2|41740.8|41574.2|41740.8|41574.2|41740.8|41574.2|0
1620017530000|2021-05-03 04:52:10|41742.1|41575.5|41742.1|41575.5|41742.1|41575.5|41742.1|41575.5|0
1620017560000|2021-05-03 04:52:40|41748.4|41581.8|41748.4|41581.8|41748.4|41581.8|41748.4|41581.8|0
1620017590000|2021-05-03 04:53:10|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|0
1620017620000|2021-05-03 04:53:40|41757.5|41590.9|41757.5|41590.9|41757.5|41590.9|41757.5|41590.9|0
1620017650000|2021-05-03 04:54:10|41764.8|41598|41764.8|41598|41764.8|41598|41764.8|41598|0
1620017680000|2021-05-03 04:54:40|41754.7|41588.1|41754.7|41588.1|41754.7|41588.1|41754.7|41588.1|0
1620017710000|2021-05-03 04:55:10|41763|41596.2|41763|41596.2|41763|41596.2|41763|41596.2|0
1620017740000|2021-05-03 04:55:40|41766.4|41599.6|41766.4|41599.6|41766.4|41599.6|41766.4|41599.6|0
1620017770000|2021-05-03 04:56:10|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|0
1620017800000|2021-05-03 04:56:40|41764.3|41597.5|41764.3|41597.5|41764.3|41597.5|41764.3|41597.5|0
1620017830000|2021-05-03 04:57:10|41772.8|41606|41772.8|41606|41772.8|41606|41772.8|41606|0
1620017860000|2021-05-03 04:57:40|41772.4|41605.6|41772.4|41605.6|41772.4|41605.6|41772.4|41605.6|0
1620017890000|2021-05-03 04:58:10|41771.1|41604.3|41771.1|41604.3|41771.1|41604.3|41771.1|41604.3|0
1620017920000|2021-05-03 04:58:40|41758.5|41591.7|41758.5|41591.7|41758.5|41591.7|41758.5|41591.7|0
1620017950000|2021-05-03 04:59:10|41761|41594.2|41761|41594.2|41761|41594.2|41761|41594.2|0
1620017980000|2021-05-03 04:59:40|41763.5|41596.7|41763.5|41596.7|41763.5|41596.7|41763.5|41596.7|0
1620018010000|2021-05-03 05:00:10|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|0
1620018040000|2021-05-03 05:00:40|41777.8|41611|41777.8|41611|41777.8|41611|41777.8|41611|0
1620018070000|2021-05-03 05:01:10|41776.1|41609.3|41776.1|41609.3|41776.1|41609.3|41776.1|41609.3|0
1620018100000|2021-05-03 05:01:40|41777.6|41610.8|41777.6|41610.8|41777.6|41610.8|41777.6|41610.8|0
1620018130000|2021-05-03 05:02:10|41773.4|41606.6|41773.4|41606.6|41773.4|41606.6|41773.4|41606.6|0
1620018160000|2021-05-03 05:02:40|41785.8|41619|41785.8|41619|41785.8|41619|41785.8|41619|0
1620018190000|2021-05-03 05:03:10|41787.6|41620.8|41787.6|41620.8|41787.6|41620.8|41787.6|41620.8|0
1620018220000|2021-05-03 05:03:40|41788.2|41621.4|41788.2|41621.4|41788.2|41621.4|41788.2|41621.4|0
1620018250000|2021-05-03 05:04:10|41790.4|41623.6|41790.4|41623.6|41790.4|41623.6|41790.4|41623.6|0
1620018280000|2021-05-03 05:04:40|41792.3|41625.5|41792.3|41625.5|41792.3|41625.5|41792.3|41625.5|0
1620018310000|2021-05-03 05:05:10|41795.8|41629|41795.8|41629|41795.8|41629|41795.8|41629|0
1620018340000|2021-05-03 05:05:40|41796.4|41629.6|41796.4|41629.6|41796.4|41629.6|41796.4|41629.6|0
1620018370000|2021-05-03 05:06:10|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|0
1620018400000|2021-05-03 05:06:40|41800.1|41633.3|41800.1|41633.3|41800.1|41633.3|41800.1|41633.3|0
1620018430000|2021-05-03 05:07:10|41803.5|41636.7|41803.5|41636.7|41803.5|41636.7|41803.5|41636.7|0
1620018460000|2021-05-03 05:07:40|41797.1|41630.3|41797.1|41630.3|41797.1|41630.3|41797.1|41630.3|0
1620018490000|2021-05-03 05:08:10|41794.1|41627.3|41794.1|41627.3|41794.1|41627.3|41794.1|41627.3|0
1620018520000|2021-05-03 05:08:40|41798.6|41631.8|41798.6|41631.8|41798.6|41631.8|41798.6|41631.8|0
1620018550000|2021-05-03 05:09:10|41797.1|41630.3|41797.1|41630.3|41797.1|41630.3|41797.1|41630.3|0
1620018580000|2021-05-03 05:09:40|41796.5|41629.7|41796.5|41629.7|41796.5|41629.7|41796.5|41629.7|0
1620018610000|2021-05-03 05:10:10|41800.7|41633.9|41800.7|41633.9|41800.7|41633.9|41800.7|41633.9|0
1620018640000|2021-05-03 05:10:40|41804|41637.2|41804|41637.2|41804|41637.2|41804|41637.2|0
1620018670000|2021-05-03 05:11:10|41804.2|41637.4|41804.2|41637.4|41804.2|41637.4|41804.2|41637.4|0
1620018700000|2021-05-03 05:11:40|41803|41636.2|41803|41636.2|41803|41636.2|41803|41636.2|0
1620018730000|2021-05-03 05:12:10|41800.2|41633.4|41800.2|41633.4|41800.2|41633.4|41800.2|41633.4|0
1620018760000|2021-05-03 05:12:40|41806.1|41639.3|41806.1|41639.3|41806.1|41639.3|41806.1|41639.3|0
1620018790000|2021-05-03 05:13:10|41805.8|41639|41805.8|41639|41805.8|41639|41805.8|41639|0
1620018850000|2021-05-03 05:14:10|41808|41641.2|41808|41641.2|41808|41641.2|41808|41641.2|0
1620018880000|2021-05-03 05:14:40|41814.5|41647.5|41814.5|41647.5|41814.5|41647.5|41814.5|41647.5|0
1620018910000|2021-05-03 05:15:10|41809.4|41642.4|41809.4|41642.4|41809.4|41642.4|41809.4|41642.4|0
1620018940000|2021-05-03 05:15:40|41808.2|41641.4|41808.2|41641.4|41808.2|41641.4|41808.2|41641.4|0
1620018970000|2021-05-03 05:16:10|41822.5|41655.5|41822.5|41655.5|41822.5|41655.5|41822.5|41655.5|0
1620019000000|2021-05-03 05:16:40|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|0
1620019030000|2021-05-03 05:17:10|41811|41644|41811|41644|41811|41644|41811|41644|0
1620019060000|2021-05-03 05:17:40|41806.2|41639.4|41806.2|41639.4|41806.2|41639.4|41806.2|41639.4|0
1620019090000|2021-05-03 05:18:10|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|0
1620019120000|2021-05-03 05:18:40|41802.4|41635.6|41802.4|41635.6|41802.4|41635.6|41802.4|41635.6|0
1620019150000|2021-05-03 05:19:10|41809.4|41642.4|41809.4|41642.4|41809.4|41642.4|41809.4|41642.4|0
1620019180000|2021-05-03 05:19:40|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|0
1620019210000|2021-05-03 05:20:10|41820.2|41653.2|41820.2|41653.2|41820.2|41653.2|41820.2|41653.2|0
1620019240000|2021-05-03 05:20:40|41825|41658|41825|41658|41825|41658|41825|41658|0
1620019270000|2021-05-03 05:21:10|41818.9|41651.9|41818.9|41651.9|41818.9|41651.9|41818.9|41651.9|0
1620019300000|2021-05-03 05:21:40|41816.9|41649.9|41816.9|41649.9|41816.9|41649.9|41816.9|41649.9|0
1620019330000|2021-05-03 05:22:10|41817.7|41650.7|41817.7|41650.7|41817.7|41650.7|41817.7|41650.7|0
1620019360000|2021-05-03 05:22:40|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|0
1620019390000|2021-05-03 05:23:10|41823.6|41656.6|41823.6|41656.6|41823.6|41656.6|41823.6|41656.6|0
1620019420000|2021-05-03 05:23:40|41828.2|41661.2|41828.2|41661.2|41828.2|41661.2|41828.2|41661.2|0
1620019450000|2021-05-03 05:24:10|41831.1|41664.1|41831.1|41664.1|41831.1|41664.1|41831.1|41664.1|0
1620019480000|2021-05-03 05:24:40|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|0
1620019510000|2021-05-03 05:25:10|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|0
1620019540000|2021-05-03 05:25:40|41845|41678|41845|41678|41845|41678|41845|41678|0
1620019570000|2021-05-03 05:26:10|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|0
1620019600000|2021-05-03 05:26:40|41841.8|41674.8|41841.8|41674.8|41841.8|41674.8|41841.8|41674.8|0
1620019630000|2021-05-03 05:27:10|41827.4|41660.4|41827.4|41660.4|41827.4|41660.4|41827.4|41660.4|0
1620019660000|2021-05-03 05:27:40|41833.6|41666.6|41833.6|41666.6|41833.6|41666.6|41833.6|41666.6|0
1620019690000|2021-05-03 05:28:10|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|0
1620019720000|2021-05-03 05:28:40|41827.5|41660.5|41827.5|41660.5|41827.5|41660.5|41827.5|41660.5|0
1620019750000|2021-05-03 05:29:10|41826.3|41659.3|41826.3|41659.3|41826.3|41659.3|41826.3|41659.3|0
1620019780000|2021-05-03 05:29:40|41825.9|41658.9|41825.9|41658.9|41825.9|41658.9|41825.9|41658.9|0
1620019810000|2021-05-03 05:30:10|41827.5|41660.5|41827.5|41660.5|41827.5|41660.5|41827.5|41660.5|0
1620019840000|2021-05-03 05:30:40|41820.7|41653.7|41820.7|41653.7|41820.7|41653.7|41820.7|41653.7|0
1620019870000|2021-05-03 05:31:10|41808|41641.2|41808|41641.2|41808|41641.2|41808|41641.2|0
1620019900000|2021-05-03 05:31:40|41802.5|41635.7|41802.5|41635.7|41802.5|41635.7|41802.5|41635.7|0
1620019930000|2021-05-03 05:32:10|41807.3|41640.5|41807.3|41640.5|41807.3|41640.5|41807.3|41640.5|0
1620019960000|2021-05-03 05:32:40|41787.3|41620.5|41787.3|41620.5|41787.3|41620.5|41787.3|41620.5|0
1620019990000|2021-05-03 05:33:10|41787.1|41620.3|41787.1|41620.3|41787.1|41620.3|41787.1|41620.3|0
1620020020000|2021-05-03 05:33:40|41795.3|41628.5|41795.3|41628.5|41795.3|41628.5|41795.3|41628.5|0
1620020050000|2021-05-03 05:34:10|41798.2|41631.4|41798.2|41631.4|41798.2|41631.4|41798.2|41631.4|0
1620020080000|2021-05-03 05:34:40|41799.6|41632.8|41799.6|41632.8|41799.6|41632.8|41799.6|41632.8|0
1620020110000|2021-05-03 05:35:10|41799|41632.2|41799|41632.2|41799|41632.2|41799|41632.2|0
1620020140000|2021-05-03 05:35:40|41805.1|41638.3|41805.1|41638.3|41805.1|41638.3|41805.1|41638.3|0
1620020170000|2021-05-03 05:36:10|41799.3|41632.5|41799.3|41632.5|41799.3|41632.5|41799.3|41632.5|0
1620020200000|2021-05-03 05:36:40|41799.6|41632.8|41799.6|41632.8|41799.6|41632.8|41799.6|41632.8|0
1620020230000|2021-05-03 05:37:10|41801.5|41634.7|41801.5|41634.7|41801.5|41634.7|41801.5|41634.7|0
1620020260000|2021-05-03 05:37:40|41802.8|41636|41802.8|41636|41802.8|41636|41802.8|41636|0
1620020290000|2021-05-03 05:38:10|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|0
1620020320000|2021-05-03 05:38:40|41802.9|41636.1|41802.9|41636.1|41802.9|41636.1|41802.9|41636.1|0
1620020350000|2021-05-03 05:39:10|41803.6|41636.8|41803.6|41636.8|41803.6|41636.8|41803.6|41636.8|0
1620020380000|2021-05-03 05:39:40|41804.6|41637.8|41804.6|41637.8|41804.6|41637.8|41804.6|41637.8|0
1620020410000|2021-05-03 05:40:10|41802.1|41635.3|41802.1|41635.3|41802.1|41635.3|41802.1|41635.3|0
1620020440000|2021-05-03 05:40:40|41801.2|41634.4|41801.2|41634.4|41801.2|41634.4|41801.2|41634.4|0
1620020470000|2021-05-03 05:41:10|41797.4|41630.6|41797.4|41630.6|41797.4|41630.6|41797.4|41630.6|0
1620020500000|2021-05-03 05:41:40|41805.1|41638.3|41805.1|41638.3|41805.1|41638.3|41805.1|41638.3|0
1620020530000|2021-05-03 05:42:10|41805.5|41638.7|41805.5|41638.7|41805.5|41638.7|41805.5|41638.7|0
1620020560000|2021-05-03 05:42:40|41808|41641.2|41808|41641.2|41808|41641.2|41808|41641.2|0
1620020590000|2021-05-03 05:43:10|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|0
1620020620000|2021-05-03 05:43:40|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|0
1620020650000|2021-05-03 05:44:10|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|0
1620020680000|2021-05-03 05:44:40|41805|41638.2|41805|41638.2|41805|41638.2|41805|41638.2|0
1620020710000|2021-05-03 05:45:10|41809.5|41642.5|41809.5|41642.5|41809.5|41642.5|41809.5|41642.5|0
1620020740000|2021-05-03 05:45:40|41803.8|41637|41803.8|41637|41803.8|41637|41803.8|41637|0
1620020770000|2021-05-03 05:46:10|41814|41647|41814|41647|41814|41647|41814|41647|0
1620020800000|2021-05-03 05:46:40|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|0
1620020830000|2021-05-03 05:47:10|41807.6|41640.8|41807.6|41640.8|41807.6|41640.8|41807.6|41640.8|0
1620020860000|2021-05-03 05:47:40|41814|41647|41814|41647|41814|41647|41814|41647|0
1620020890000|2021-05-03 05:48:10|41815|41648|41815|41648|41815|41648|41815|41648|0
1620020920000|2021-05-03 05:48:40|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|0
1620020950000|2021-05-03 05:49:10|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|0
1620020980000|2021-05-03 05:49:40|41811.3|41644.3|41811.3|41644.3|41811.3|41644.3|41811.3|41644.3|0
1620021010000|2021-05-03 05:50:10|41805.5|41638.7|41805.5|41638.7|41805.5|41638.7|41805.5|41638.7|0
1620021040000|2021-05-03 05:50:40|41806.9|41640.1|41806.9|41640.1|41806.9|41640.1|41806.9|41640.1|0
1620021070000|2021-05-03 05:51:10|41807.2|41640.4|41807.2|41640.4|41807.2|41640.4|41807.2|41640.4|0
1620021100000|2021-05-03 05:51:40|41804.4|41637.6|41804.4|41637.6|41804.4|41637.6|41804.4|41637.6|0
1620021130000|2021-05-03 05:52:10|41800.1|41633.3|41800.1|41633.3|41800.1|41633.3|41800.1|41633.3|0
1620021160000|2021-05-03 05:52:40|41803.4|41636.6|41803.4|41636.6|41803.4|41636.6|41803.4|41636.6|0
1620021190000|2021-05-03 05:53:10|41806.7|41639.9|41806.7|41639.9|41806.7|41639.9|41806.7|41639.9|0
1620021220000|2021-05-03 05:53:40|41807.3|41640.5|41807.3|41640.5|41807.3|41640.5|41807.3|41640.5|0
1620021250000|2021-05-03 05:54:10|41806|41639.2|41806|41639.2|41806|41639.2|41806|41639.2|0
1620021280000|2021-05-03 05:54:40|41803.9|41637.1|41803.9|41637.1|41803.9|41637.1|41803.9|41637.1|0
1620021310000|2021-05-03 05:55:10|41793.2|41626.4|41793.2|41626.4|41793.2|41626.4|41793.2|41626.4|0
1620021340000|2021-05-03 05:55:40|41795.1|41628.3|41795.1|41628.3|41795.1|41628.3|41795.1|41628.3|0
1620021370000|2021-05-03 05:56:10|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|0
1620021400000|2021-05-03 05:56:40|41803.7|41636.9|41803.7|41636.9|41803.7|41636.9|41803.7|41636.9|0
1620021430000|2021-05-03 05:57:10|41811.6|41644.6|41811.6|41644.6|41811.6|41644.6|41811.6|41644.6|0
1620021460000|2021-05-03 05:57:40|41815.4|41648.4|41815.4|41648.4|41815.4|41648.4|41815.4|41648.4|0
1620021490000|2021-05-03 05:58:10|41809.4|41642.4|41809.4|41642.4|41809.4|41642.4|41809.4|41642.4|0
1620021520000|2021-05-03 05:58:40|41799.2|41632.4|41799.2|41632.4|41799.2|41632.4|41799.2|41632.4|0
1620021550000|2021-05-03 05:59:10|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|0
1620021580000|2021-05-03 05:59:40|41804.7|41637.9|41804.7|41637.9|41804.7|41637.9|41804.7|41637.9|0
1620087040000|2021-05-04 00:10:40|41660.6|41494.2|41660.6|41494.2|41660.6|41494.2|41660.6|41494.2|0
1620087070000|2021-05-04 00:11:10|41678.2|41511.8|41678.2|41511.8|41678.2|41511.8|41678.2|41511.8|0
1620087100000|2021-05-04 00:11:40|41684.6|41518.2|41684.6|41518.2|41684.6|41518.2|41684.6|41518.2|0
1620087130000|2021-05-04 00:12:10|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|0
1620087160000|2021-05-04 00:12:40|41628.6|41462.4|41628.6|41462.4|41628.6|41462.4|41628.6|41462.4|0
1620087190000|2021-05-04 00:13:10|41665.7|41499.3|41665.7|41499.3|41665.7|41499.3|41665.7|41499.3|0
1620087220000|2021-05-04 00:13:40|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|0
1620087250000|2021-05-04 00:14:10|41694.6|41528.2|41694.6|41528.2|41694.6|41528.2|41694.6|41528.2|0
1620087280000|2021-05-04 00:14:40|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|0
1620087310000|2021-05-04 00:15:10|41712.1|41545.5|41712.1|41545.5|41712.1|41545.5|41712.1|41545.5|0
1620087340000|2021-05-04 00:15:40|41703.6|41537.2|41703.6|41537.2|41703.6|41537.2|41703.6|41537.2|0
1620087370000|2021-05-04 00:16:10|41720.8|41554.2|41720.8|41554.2|41720.8|41554.2|41720.8|41554.2|0
1620087400000|2021-05-04 00:16:40|41743.2|41576.6|41743.2|41576.6|41743.2|41576.6|41743.2|41576.6|0
1620087430000|2021-05-04 00:17:10|41738.6|41572|41738.6|41572|41738.6|41572|41738.6|41572|0
1620087460000|2021-05-04 00:17:40|41759.6|41592.8|41759.6|41592.8|41759.6|41592.8|41759.6|41592.8|0
1620087490000|2021-05-04 00:18:10|41742.7|41576.1|41742.7|41576.1|41742.7|41576.1|41742.7|41576.1|0
1620087520000|2021-05-04 00:18:40|41757|41590.4|41757|41590.4|41757|41590.4|41757|41590.4|0
1620087550000|2021-05-04 00:19:10|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|0
1620087580000|2021-05-04 00:19:40|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|0
1620087610000|2021-05-04 00:20:10|41730.8|41564.2|41730.8|41564.2|41730.8|41564.2|41730.8|41564.2|0
1620087640000|2021-05-04 00:20:40|41717.9|41551.3|41717.9|41551.3|41717.9|41551.3|41717.9|41551.3|0
1620087670000|2021-05-04 00:21:10|41716.4|41549.8|41716.4|41549.8|41716.4|41549.8|41716.4|41549.8|0
1620087700000|2021-05-04 00:21:40|41710.8|41544.2|41710.8|41544.2|41710.8|41544.2|41710.8|41544.2|0
1620087730000|2021-05-04 00:22:10|41701|41534.6|41701|41534.6|41701|41534.6|41701|41534.6|0
1620087760000|2021-05-04 00:22:40|41697.3|41530.9|41697.3|41530.9|41697.3|41530.9|41697.3|41530.9|0
1620087790000|2021-05-04 00:23:10|41726.7|41560.1|41726.7|41560.1|41726.7|41560.1|41726.7|41560.1|0
1620087820000|2021-05-04 00:23:40|41697.7|41531.3|41697.7|41531.3|41697.7|41531.3|41697.7|41531.3|0
1620087850000|2021-05-04 00:24:10|41709.7|41543.1|41709.7|41543.1|41709.7|41543.1|41709.7|41543.1|0
1620087880000|2021-05-04 00:24:40|41703.2|41536.8|41703.2|41536.8|41703.2|41536.8|41703.2|41536.8|0
1620087910000|2021-05-04 00:25:10|41679.7|41513.3|41679.7|41513.3|41679.7|41513.3|41679.7|41513.3|0
1620087940000|2021-05-04 00:25:40|41690.1|41523.7|41690.1|41523.7|41690.1|41523.7|41690.1|41523.7|0
1620087970000|2021-05-04 00:26:10|41674.6|41508.2|41674.6|41508.2|41674.6|41508.2|41674.6|41508.2|0
1620088000000|2021-05-04 00:26:40|41659.7|41493.3|41659.7|41493.3|41659.7|41493.3|41659.7|41493.3|0
1620088030000|2021-05-04 00:27:10|41658.9|41492.5|41658.9|41492.5|41658.9|41492.5|41658.9|41492.5|0
1620088060000|2021-05-04 00:27:40|41661.4|41495|41661.4|41495|41661.4|41495|41661.4|41495|0
1620088090000|2021-05-04 00:28:10|41677|41510.6|41677|41510.6|41677|41510.6|41677|41510.6|0
1620088120000|2021-05-04 00:28:40|41656.3|41490.1|41656.3|41490.1|41656.3|41490.1|41656.3|41490.1|0
1620088150000|2021-05-04 00:29:10|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|0
1620088180000|2021-05-04 00:29:40|41697.9|41531.5|41697.9|41531.5|41697.9|41531.5|41697.9|41531.5|0
1620088210000|2021-05-04 00:30:10|41688.2|41521.8|41688.2|41521.8|41688.2|41521.8|41688.2|41521.8|0
1620088240000|2021-05-04 00:30:40|41677.6|41511.2|41677.6|41511.2|41677.6|41511.2|41677.6|41511.2|0
1620088270000|2021-05-04 00:31:10|41694.8|41528.4|41694.8|41528.4|41694.8|41528.4|41694.8|41528.4|0
1620088300000|2021-05-04 00:31:40|41692.3|41525.9|41692.3|41525.9|41692.3|41525.9|41692.3|41525.9|0
1620088330000|2021-05-04 00:32:10|41688.2|41521.8|41688.2|41521.8|41688.2|41521.8|41688.2|41521.8|0
1620088360000|2021-05-04 00:32:40|41691.5|41525.1|41691.5|41525.1|41691.5|41525.1|41691.5|41525.1|0
1620088390000|2021-05-04 00:33:10|41677.5|41511.1|41677.5|41511.1|41677.5|41511.1|41677.5|41511.1|0
1620088420000|2021-05-04 00:33:40|41679.9|41513.5|41679.9|41513.5|41679.9|41513.5|41679.9|41513.5|0
1620088450000|2021-05-04 00:34:10|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|0
1620088480000|2021-05-04 00:34:40|41674.1|41507.7|41674.1|41507.7|41674.1|41507.7|41674.1|41507.7|0
1620088510000|2021-05-04 00:35:10|41676|41509.6|41676|41509.6|41676|41509.6|41676|41509.6|0
1620088540000|2021-05-04 00:35:40|41693.1|41526.7|41693.1|41526.7|41693.1|41526.7|41693.1|41526.7|0
1620088570000|2021-05-04 00:36:10|41685.2|41518.8|41685.2|41518.8|41685.2|41518.8|41685.2|41518.8|0
1620088600000|2021-05-04 00:36:40|41689.8|41523.4|41689.8|41523.4|41689.8|41523.4|41689.8|41523.4|0
1620088630000|2021-05-04 00:37:10|41703.4|41537|41703.4|41537|41703.4|41537|41703.4|41537|0
1620088660000|2021-05-04 00:37:40|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|0
1620088690000|2021-05-04 00:38:10|41707.5|41541.1|41707.5|41541.1|41707.5|41541.1|41707.5|41541.1|0
1620088720000|2021-05-04 00:38:40|41703.7|41537.3|41703.7|41537.3|41703.7|41537.3|41703.7|41537.3|0
1620088750000|2021-05-04 00:39:10|41709|41542.4|41709|41542.4|41709|41542.4|41709|41542.4|0
1620088780000|2021-05-04 00:39:40|41723.5|41556.9|41723.5|41556.9|41723.5|41556.9|41723.5|41556.9|0
1620088810000|2021-05-04 00:40:10|41715.5|41548.9|41715.5|41548.9|41715.5|41548.9|41715.5|41548.9|0
1620088840000|2021-05-04 00:40:40|41713.5|41546.9|41713.5|41546.9|41713.5|41546.9|41713.5|41546.9|0
1620088870000|2021-05-04 00:41:10|41704.1|41537.7|41704.1|41537.7|41704.1|41537.7|41704.1|41537.7|0
1620088900000|2021-05-04 00:41:40|41680|41513.6|41680|41513.6|41680|41513.6|41680|41513.6|0
1620088930000|2021-05-04 00:42:10|41681.4|41515|41681.4|41515|41681.4|41515|41681.4|41515|0
1620088960000|2021-05-04 00:42:40|41669.5|41503.1|41669.5|41503.1|41669.5|41503.1|41669.5|41503.1|0
1620088990000|2021-05-04 00:43:10|41682.2|41515.8|41682.2|41515.8|41682.2|41515.8|41682.2|41515.8|0
1620089020000|2021-05-04 00:43:40|41655.4|41489.2|41655.4|41489.2|41655.4|41489.2|41655.4|41489.2|0
1620089050000|2021-05-04 00:44:10|41663.1|41496.7|41663.1|41496.7|41663.1|41496.7|41663.1|41496.7|0
1620089080000|2021-05-04 00:44:40|41672.9|41506.5|41672.9|41506.5|41672.9|41506.5|41672.9|41506.5|0
1620089110000|2021-05-04 00:45:10|41651.8|41485.6|41651.8|41485.6|41651.8|41485.6|41651.8|41485.6|0
1620089140000|2021-05-04 00:45:40|41652.5|41486.3|41652.5|41486.3|41652.5|41486.3|41652.5|41486.3|0
1620089170000|2021-05-04 00:46:10|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|0
1620089200000|2021-05-04 00:46:40|41653.6|41487.4|41653.6|41487.4|41653.6|41487.4|41653.6|41487.4|0
1620089230000|2021-05-04 00:47:10|41654.4|41488.2|41654.4|41488.2|41654.4|41488.2|41654.4|41488.2|0
1620089260000|2021-05-04 00:47:40|41667.2|41500.8|41667.2|41500.8|41667.2|41500.8|41667.2|41500.8|0
1620089290000|2021-05-04 00:48:10|41663.4|41497|41663.4|41497|41663.4|41497|41663.4|41497|0
1620089320000|2021-05-04 00:48:40|41658.5|41492.1|41658.5|41492.1|41658.5|41492.1|41658.5|41492.1|0
1620089350000|2021-05-04 00:49:10|41653.4|41487.2|41653.4|41487.2|41653.4|41487.2|41653.4|41487.2|0
1620089410000|2021-05-04 00:50:10|41649.6|41483.4|41649.6|41483.4|41649.6|41483.4|41649.6|41483.4|0
1620089440000|2021-05-04 00:50:40|41609.6|41443.4|41609.6|41443.4|41609.6|41443.4|41609.6|41443.4|0
1620089470000|2021-05-04 00:51:10|41614.5|41448.3|41614.5|41448.3|41614.5|41448.3|41614.5|41448.3|0
1620089500000|2021-05-04 00:51:40|41633.1|41466.9|41633.1|41466.9|41633.1|41466.9|41633.1|41466.9|0
1620089530000|2021-05-04 00:52:10|41633.8|41467.6|41633.8|41467.6|41633.8|41467.6|41633.8|41467.6|0
1620089560000|2021-05-04 00:52:40|41642.9|41476.7|41642.9|41476.7|41642.9|41476.7|41642.9|41476.7|0
1620089590000|2021-05-04 00:53:10|41632.9|41466.7|41632.9|41466.7|41632.9|41466.7|41632.9|41466.7|0
1620089620000|2021-05-04 00:53:40|41635.2|41469|41635.2|41469|41635.2|41469|41635.2|41469|0
1620089650000|2021-05-04 00:54:10|41633|41466.8|41633|41466.8|41633|41466.8|41633|41466.8|0
1620089680000|2021-05-04 00:54:40|41637.9|41471.7|41637.9|41471.7|41637.9|41471.7|41637.9|41471.7|0
1620089710000|2021-05-04 00:55:10|41628.8|41462.6|41628.8|41462.6|41628.8|41462.6|41628.8|41462.6|0
1620089740000|2021-05-04 00:55:40|41626.1|41459.9|41626.1|41459.9|41626.1|41459.9|41626.1|41459.9|0
1620089770000|2021-05-04 00:56:10|41617.1|41450.9|41617.1|41450.9|41617.1|41450.9|41617.1|41450.9|0
1620089800000|2021-05-04 00:56:40|41613.3|41447.1|41613.3|41447.1|41613.3|41447.1|41613.3|41447.1|0
1620089830000|2021-05-04 00:57:10|41617.3|41451.1|41617.3|41451.1|41617.3|41451.1|41617.3|41451.1|0
1620089860000|2021-05-04 00:57:40|41620|41453.8|41620|41453.8|41620|41453.8|41620|41453.8|0
1620089890000|2021-05-04 00:58:10|41626.1|41459.9|41626.1|41459.9|41626.1|41459.9|41626.1|41459.9|0
1620089920000|2021-05-04 00:58:40|41645.2|41479|41645.2|41479|41645.2|41479|41645.2|41479|0
1620089950000|2021-05-04 00:59:10|41645.3|41479.1|41645.3|41479.1|41645.3|41479.1|41645.3|41479.1|0
1620089980000|2021-05-04 00:59:40|41642|41475.8|41642|41475.8|41642|41475.8|41642|41475.8|0
1620090010000|2021-05-04 01:00:10|41646|41479.8|41646|41479.8|41646|41479.8|41646|41479.8|0
1620090040000|2021-05-04 01:00:40|41640.6|41474.4|41640.6|41474.4|41640.6|41474.4|41640.6|41474.4|0
1620090070000|2021-05-04 01:01:10|41663.5|41497.1|41663.5|41497.1|41663.5|41497.1|41663.5|41497.1|0
1620090100000|2021-05-04 01:01:40|41657.7|41491.5|41657.7|41491.5|41657.7|41491.5|41657.7|41491.5|0
1620090130000|2021-05-04 01:02:10|41653.9|41487.7|41653.9|41487.7|41653.9|41487.7|41653.9|41487.7|0
1620090160000|2021-05-04 01:02:40|41674.2|41507.8|41674.2|41507.8|41674.2|41507.8|41674.2|41507.8|0
1620090190000|2021-05-04 01:03:10|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|0
1620090220000|2021-05-04 01:03:40|41648.6|41482.4|41648.6|41482.4|41648.6|41482.4|41648.6|41482.4|0
1620090250000|2021-05-04 01:04:10|41670.1|41503.7|41670.1|41503.7|41670.1|41503.7|41670.1|41503.7|0
1620090280000|2021-05-04 01:04:40|41670.8|41504.4|41670.8|41504.4|41670.8|41504.4|41670.8|41504.4|0
1620090310000|2021-05-04 01:05:10|41660.7|41494.3|41660.7|41494.3|41660.7|41494.3|41660.7|41494.3|0
1620090340000|2021-05-04 01:05:40|41666.4|41500|41666.4|41500|41666.4|41500|41666.4|41500|0
1620090370000|2021-05-04 01:06:10|41676.7|41510.3|41676.7|41510.3|41676.7|41510.3|41676.7|41510.3|0
1620090400000|2021-05-04 01:06:40|41672.7|41506.3|41672.7|41506.3|41672.7|41506.3|41672.7|41506.3|0
1620090430000|2021-05-04 01:07:10|41686.8|41520.4|41686.8|41520.4|41686.8|41520.4|41686.8|41520.4|0
1620090460000|2021-05-04 01:07:40|41685.5|41519.1|41685.5|41519.1|41685.5|41519.1|41685.5|41519.1|0
1620090490000|2021-05-04 01:08:10|41682.5|41516.1|41682.5|41516.1|41682.5|41516.1|41682.5|41516.1|0
1620090520000|2021-05-04 01:08:40|41672.4|41506|41672.4|41506|41672.4|41506|41672.4|41506|0
1620090550000|2021-05-04 01:09:10|41665.8|41499.4|41665.8|41499.4|41665.8|41499.4|41665.8|41499.4|0
1620090580000|2021-05-04 01:09:40|41663.1|41496.7|41663.1|41496.7|41663.1|41496.7|41663.1|41496.7|0
1620090610000|2021-05-04 01:10:10|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|0
1620090640000|2021-05-04 01:10:40|41687.2|41520.8|41687.2|41520.8|41687.2|41520.8|41687.2|41520.8|0
1620090670000|2021-05-04 01:11:10|41683.7|41517.3|41683.7|41517.3|41683.7|41517.3|41683.7|41517.3|0
1620090700000|2021-05-04 01:11:40|41681|41514.6|41681|41514.6|41681|41514.6|41681|41514.6|0
1620090730000|2021-05-04 01:12:10|41684.8|41518.4|41684.8|41518.4|41684.8|41518.4|41684.8|41518.4|0
1620090760000|2021-05-04 01:12:40|41677.1|41510.7|41677.1|41510.7|41677.1|41510.7|41677.1|41510.7|0
1620090790000|2021-05-04 01:13:10|41672|41505.6|41672|41505.6|41672|41505.6|41672|41505.6|0
1620090820000|2021-05-04 01:13:40|41670.1|41503.7|41670.1|41503.7|41670.1|41503.7|41670.1|41503.7|0
1620090850000|2021-05-04 01:14:10|41676.7|41510.3|41676.7|41510.3|41676.7|41510.3|41676.7|41510.3|0
1620090880000|2021-05-04 01:14:40|41669.4|41503|41669.4|41503|41669.4|41503|41669.4|41503|0
1620090910000|2021-05-04 01:15:10|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|0
1620090940000|2021-05-04 01:15:40|41658.4|41492|41658.4|41492|41658.4|41492|41658.4|41492|0
1620090970000|2021-05-04 01:16:10|41665.4|41499|41665.4|41499|41665.4|41499|41665.4|41499|0
1620091000000|2021-05-04 01:16:40|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|0
1620091030000|2021-05-04 01:17:10|41709.5|41542.9|41709.5|41542.9|41709.5|41542.9|41709.5|41542.9|0
1620091060000|2021-05-04 01:17:40|41687.1|41520.7|41687.1|41520.7|41687.1|41520.7|41687.1|41520.7|0
1620091090000|2021-05-04 01:18:10|41694.7|41528.3|41694.7|41528.3|41694.7|41528.3|41694.7|41528.3|0
1620091120000|2021-05-04 01:18:40|41692.1|41525.7|41692.1|41525.7|41692.1|41525.7|41692.1|41525.7|0
1620091150000|2021-05-04 01:19:10|41677.8|41511.4|41677.8|41511.4|41677.8|41511.4|41677.8|41511.4|0
1620091180000|2021-05-04 01:19:40|41683|41516.6|41683|41516.6|41683|41516.6|41683|41516.6|0
1620091210000|2021-05-04 01:20:10|41675.3|41508.9|41675.3|41508.9|41675.3|41508.9|41675.3|41508.9|0
1620091240000|2021-05-04 01:20:40|41676.9|41510.5|41676.9|41510.5|41676.9|41510.5|41676.9|41510.5|0
1620091270000|2021-05-04 01:21:10|41669.7|41503.3|41669.7|41503.3|41669.7|41503.3|41669.7|41503.3|0
1620091300000|2021-05-04 01:21:40|41658.8|41492.4|41658.8|41492.4|41658.8|41492.4|41658.8|41492.4|0
1620091330000|2021-05-04 01:22:10|41649.4|41483.2|41649.4|41483.2|41649.4|41483.2|41649.4|41483.2|0
1620091360000|2021-05-04 01:22:40|41647.3|41481.1|41647.3|41481.1|41647.3|41481.1|41647.3|41481.1|0
1620091390000|2021-05-04 01:23:10|41652.3|41486.1|41652.3|41486.1|41652.3|41486.1|41652.3|41486.1|0
1620091420000|2021-05-04 01:23:40|41657.6|41491.4|41657.6|41491.4|41657.6|41491.4|41657.6|41491.4|0
1620091450000|2021-05-04 01:24:10|41665.7|41499.3|41665.7|41499.3|41665.7|41499.3|41665.7|41499.3|0
1620091480000|2021-05-04 01:24:40|41641|41474.8|41641|41474.8|41641|41474.8|41641|41474.8|0
1620091510000|2021-05-04 01:25:10|41639.3|41473.1|41639.3|41473.1|41639.3|41473.1|41639.3|41473.1|0
1620091540000|2021-05-04 01:25:40|41634.4|41468.2|41634.4|41468.2|41634.4|41468.2|41634.4|41468.2|0
1620091570000|2021-05-04 01:26:10|41619.5|41453.3|41619.5|41453.3|41619.5|41453.3|41619.5|41453.3|0
1620091600000|2021-05-04 01:26:40|41637|41470.8|41637|41470.8|41637|41470.8|41637|41470.8|0
1620091630000|2021-05-04 01:27:10|41644.6|41478.4|41644.6|41478.4|41644.6|41478.4|41644.6|41478.4|0
1620091660000|2021-05-04 01:27:40|41635.5|41469.3|41635.5|41469.3|41635.5|41469.3|41635.5|41469.3|0
1620091690000|2021-05-04 01:28:10|41647|41480.8|41647|41480.8|41647|41480.8|41647|41480.8|0
1620091720000|2021-05-04 01:28:40|41632.4|41466.2|41632.4|41466.2|41632.4|41466.2|41632.4|41466.2|0
1620091750000|2021-05-04 01:29:10|41630.5|41464.3|41630.5|41464.3|41630.5|41464.3|41630.5|41464.3|0
1620091780000|2021-05-04 01:29:40|41638.4|41472.2|41638.4|41472.2|41638.4|41472.2|41638.4|41472.2|0
1620091810000|2021-05-04 01:30:10|41633.8|41467.6|41633.8|41467.6|41633.8|41467.6|41633.8|41467.6|0
1620091840000|2021-05-04 01:30:40|41645.8|41479.6|41645.8|41479.6|41645.8|41479.6|41645.8|41479.6|0
1620091870000|2021-05-04 01:31:10|41650.3|41484.1|41650.3|41484.1|41650.3|41484.1|41650.3|41484.1|0
1620091900000|2021-05-04 01:31:40|41647.6|41481.4|41647.6|41481.4|41647.6|41481.4|41647.6|41481.4|0
1620091930000|2021-05-04 01:32:10|41657|41490.8|41657|41490.8|41657|41490.8|41657|41490.8|0
1620091960000|2021-05-04 01:32:40|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|0
1620091990000|2021-05-04 01:33:10|41668.4|41502|41668.4|41502|41668.4|41502|41668.4|41502|0
1620092020000|2021-05-04 01:33:40|41660|41493.6|41660|41493.6|41660|41493.6|41660|41493.6|0
1620092050000|2021-05-04 01:34:10|41656.5|41490.3|41656.5|41490.3|41656.5|41490.3|41656.5|41490.3|0
1620092080000|2021-05-04 01:34:40|41668.2|41501.8|41668.2|41501.8|41668.2|41501.8|41668.2|41501.8|0
1620092110000|2021-05-04 01:35:10|41663.6|41497.2|41663.6|41497.2|41663.6|41497.2|41663.6|41497.2|0
1620092140000|2021-05-04 01:35:40|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|0
1620092170000|2021-05-04 01:36:10|41661.5|41495.1|41661.5|41495.1|41661.5|41495.1|41661.5|41495.1|0
1620092200000|2021-05-04 01:36:40|41666.9|41500.5|41666.9|41500.5|41666.9|41500.5|41666.9|41500.5|0
1620092230000|2021-05-04 01:37:10|41668.3|41501.9|41668.3|41501.9|41668.3|41501.9|41668.3|41501.9|0
1620092260000|2021-05-04 01:37:40|41655.1|41488.9|41655.1|41488.9|41655.1|41488.9|41655.1|41488.9|0
1620092290000|2021-05-04 01:38:10|41671.8|41505.4|41671.8|41505.4|41671.8|41505.4|41671.8|41505.4|0
1620092320000|2021-05-04 01:38:40|41671.3|41504.9|41671.3|41504.9|41671.3|41504.9|41671.3|41504.9|0
1620092350000|2021-05-04 01:39:10|41634.7|41468.5|41634.7|41468.5|41634.7|41468.5|41634.7|41468.5|0
1620092380000|2021-05-04 01:39:40|41642.7|41476.5|41642.7|41476.5|41642.7|41476.5|41642.7|41476.5|0
1620092410000|2021-05-04 01:40:10|41639.9|41473.7|41639.9|41473.7|41639.9|41473.7|41639.9|41473.7|0
1620092440000|2021-05-04 01:40:40|41633.2|41467|41633.2|41467|41633.2|41467|41633.2|41467|0
1620092470000|2021-05-04 01:41:10|41623.4|41457.2|41623.4|41457.2|41623.4|41457.2|41623.4|41457.2|0
1620092500000|2021-05-04 01:41:40|41636.8|41470.6|41636.8|41470.6|41636.8|41470.6|41636.8|41470.6|0
1620092530000|2021-05-04 01:42:10|41627.2|41461|41627.2|41461|41627.2|41461|41627.2|41461|0
1620092560000|2021-05-04 01:42:40|41617.1|41450.9|41617.1|41450.9|41617.1|41450.9|41617.1|41450.9|0
1620092590000|2021-05-04 01:43:10|41604.4|41438.4|41604.4|41438.4|41604.4|41438.4|41604.4|41438.4|0
1620092620000|2021-05-04 01:43:40|41610.5|41444.3|41610.5|41444.3|41610.5|41444.3|41610.5|41444.3|0
1620092650000|2021-05-04 01:44:10|41615.5|41449.3|41615.5|41449.3|41615.5|41449.3|41615.5|41449.3|0
1620092680000|2021-05-04 01:44:40|41609.4|41443.2|41609.4|41443.2|41609.4|41443.2|41609.4|41443.2|0
1620092710000|2021-05-04 01:45:10|41587.4|41421.4|41587.4|41421.4|41587.4|41421.4|41587.4|41421.4|0
1620092740000|2021-05-04 01:45:40|41601.6|41435.6|41601.6|41435.6|41601.6|41435.6|41601.6|41435.6|0
1620092770000|2021-05-04 01:46:10|41609.8|41443.6|41609.8|41443.6|41609.8|41443.6|41609.8|41443.6|0
1620092800000|2021-05-04 01:46:40|41594.7|41428.7|41594.7|41428.7|41594.7|41428.7|41594.7|41428.7|0
1620092830000|2021-05-04 01:47:10|41605|41439|41605|41439|41605|41439|41605|41439|0
1620092860000|2021-05-04 01:47:40|41569.7|41403.7|41569.7|41403.7|41569.7|41403.7|41569.7|41403.7|0
1620092890000|2021-05-04 01:48:10|41564.1|41398.1|41564.1|41398.1|41564.1|41398.1|41564.1|41398.1|0
1620092920000|2021-05-04 01:48:40|41541.1|41375.3|41541.1|41375.3|41541.1|41375.3|41541.1|41375.3|0
1620092950000|2021-05-04 01:49:10|41527.2|41361.4|41527.2|41361.4|41527.2|41361.4|41527.2|41361.4|0
1620092980000|2021-05-04 01:49:40|41514.8|41349|41514.8|41349|41514.8|41349|41514.8|41349|0
1620093010000|2021-05-04 01:50:10|41512.4|41346.6|41512.4|41346.6|41512.4|41346.6|41512.4|41346.6|0
1620093040000|2021-05-04 01:50:40|41532.3|41366.5|41532.3|41366.5|41532.3|41366.5|41532.3|41366.5|0
1620093070000|2021-05-04 01:51:10|41553.3|41387.5|41553.3|41387.5|41553.3|41387.5|41553.3|41387.5|0
1620093100000|2021-05-04 01:51:40|41563.9|41397.9|41563.9|41397.9|41563.9|41397.9|41563.9|41397.9|0
1620093130000|2021-05-04 01:52:10|41567.3|41401.3|41567.3|41401.3|41567.3|41401.3|41567.3|41401.3|0
1620093160000|2021-05-04 01:52:40|41569.2|41403.2|41569.2|41403.2|41569.2|41403.2|41569.2|41403.2|0
1620093190000|2021-05-04 01:53:10|41543.6|41377.8|41543.6|41377.8|41543.6|41377.8|41543.6|41377.8|0
1620093220000|2021-05-04 01:53:40|41551.1|41385.3|41551.1|41385.3|41551.1|41385.3|41551.1|41385.3|0
1620093250000|2021-05-04 01:54:10|41546|41380.2|41546|41380.2|41546|41380.2|41546|41380.2|0
1620093280000|2021-05-04 01:54:40|41558|41392.1|41558|41392.1|41558|41392.1|41558|41392.1|0
1620093340000|2021-05-04 01:55:40|41563.1|41397.1|41563.1|41397.1|41563.1|41397.1|41563.1|41397.1|0
1620093370000|2021-05-04 01:56:10|41565|41399|41565|41399|41565|41399|41565|41399|0
1620093400000|2021-05-04 01:56:40|41577.5|41411.5|41577.5|41411.5|41577.5|41411.5|41577.5|41411.5|0
1620093430000|2021-05-04 01:57:10|41591.2|41425.2|41591.2|41425.2|41591.2|41425.2|41591.2|41425.2|0
1620093460000|2021-05-04 01:57:40|41596|41430|41596|41430|41596|41430|41596|41430|0
1620093490000|2021-05-04 01:58:10|41591.4|41425.4|41591.4|41425.4|41591.4|41425.4|41591.4|41425.4|0
1620093520000|2021-05-04 01:58:40|41609|41442.8|41609|41442.8|41609|41442.8|41609|41442.8|0
1620093550000|2021-05-04 01:59:10|41617.1|41450.9|41617.1|41450.9|41617.1|41450.9|41617.1|41450.9|0
1620093580000|2021-05-04 01:59:40|41606.5|41440.5|41606.5|41440.5|41606.5|41440.5|41606.5|41440.5|0
1620093610000|2021-05-04 02:00:10|41601.3|41435.3|41601.3|41435.3|41601.3|41435.3|41601.3|41435.3|0
1620093640000|2021-05-04 02:00:40|41601.6|41435.6|41601.6|41435.6|41601.6|41435.6|41601.6|41435.6|0
1620093670000|2021-05-04 02:01:10|41587.8|41421.8|41587.8|41421.8|41587.8|41421.8|41587.8|41421.8|0
1620093700000|2021-05-04 02:01:40|41595|41429|41595|41429|41595|41429|41595|41429|0
1620093730000|2021-05-04 02:02:10|41599.4|41433.4|41599.4|41433.4|41599.4|41433.4|41599.4|41433.4|0
1620093760000|2021-05-04 02:02:40|41615.2|41449|41615.2|41449|41615.2|41449|41615.2|41449|0
1620093790000|2021-05-04 02:03:10|41619.3|41453.1|41619.3|41453.1|41619.3|41453.1|41619.3|41453.1|0
1620093820000|2021-05-04 02:03:40|41616.4|41450.2|41616.4|41450.2|41616.4|41450.2|41616.4|41450.2|0
1620093850000|2021-05-04 02:04:10|41610.6|41444.4|41610.6|41444.4|41610.6|41444.4|41610.6|41444.4|0
1620093880000|2021-05-04 02:04:40|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|0
1620093910000|2021-05-04 02:05:10|41603.2|41437.2|41603.2|41437.2|41603.2|41437.2|41603.2|41437.2|0
1620093940000|2021-05-04 02:05:40|41614.8|41448.6|41614.8|41448.6|41614.8|41448.6|41614.8|41448.6|0
1620093970000|2021-05-04 02:06:10|41610.2|41444|41610.2|41444|41610.2|41444|41610.2|41444|0
1620094000000|2021-05-04 02:06:40|41617.5|41451.3|41617.5|41451.3|41617.5|41451.3|41617.5|41451.3|0
1620094030000|2021-05-04 02:07:10|41618.1|41451.9|41618.1|41451.9|41618.1|41451.9|41618.1|41451.9|0
1620094060000|2021-05-04 02:07:40|41626.5|41460.3|41626.5|41460.3|41626.5|41460.3|41626.5|41460.3|0
1620094090000|2021-05-04 02:08:10|41633.9|41467.7|41633.9|41467.7|41633.9|41467.7|41633.9|41467.7|0
1620094120000|2021-05-04 02:08:40|41631.2|41465|41631.2|41465|41631.2|41465|41631.2|41465|0
1620094150000|2021-05-04 02:09:10|41662.3|41495.9|41662.3|41495.9|41662.3|41495.9|41662.3|41495.9|0
1620094180000|2021-05-04 02:09:40|41663.4|41497|41663.4|41497|41663.4|41497|41663.4|41497|0
1620094210000|2021-05-04 02:10:10|41672.7|41506.3|41672.7|41506.3|41672.7|41506.3|41672.7|41506.3|0
1620094240000|2021-05-04 02:10:40|41672.8|41506.4|41672.8|41506.4|41672.8|41506.4|41672.8|41506.4|0
1620094270000|2021-05-04 02:11:10|41667.2|41500.8|41667.2|41500.8|41667.2|41500.8|41667.2|41500.8|0
1620094300000|2021-05-04 02:11:40|41671.1|41504.7|41671.1|41504.7|41671.1|41504.7|41671.1|41504.7|0
1620094360000|2021-05-04 02:12:40|41672.3|41505.9|41672.3|41505.9|41672.3|41505.9|41672.3|41505.9|0
1620094390000|2021-05-04 02:13:10|41655.4|41489.2|41655.4|41489.2|41655.4|41489.2|41655.4|41489.2|0
1620094420000|2021-05-04 02:13:40|41651|41484.8|41651|41484.8|41651|41484.8|41651|41484.8|0
1620094450000|2021-05-04 02:14:10|41652.5|41486.3|41652.5|41486.3|41652.5|41486.3|41652.5|41486.3|0
1620094480000|2021-05-04 02:14:40|41653.1|41486.9|41653.1|41486.9|41653.1|41486.9|41653.1|41486.9|0
1620094510000|2021-05-04 02:15:10|41639.9|41473.7|41639.9|41473.7|41639.9|41473.7|41639.9|41473.7|0
1620094540000|2021-05-04 02:15:40|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|0
1620094570000|2021-05-04 02:16:10|41628.2|41462|41628.2|41462|41628.2|41462|41628.2|41462|0
1620094600000|2021-05-04 02:16:40|41638.5|41472.3|41638.5|41472.3|41638.5|41472.3|41638.5|41472.3|0
1620094630000|2021-05-04 02:17:10|41638.3|41472.1|41638.3|41472.1|41638.3|41472.1|41638.3|41472.1|0
1620094660000|2021-05-04 02:17:40|41641|41474.8|41641|41474.8|41641|41474.8|41641|41474.8|0
1620094690000|2021-05-04 02:18:10|41636.1|41469.9|41636.1|41469.9|41636.1|41469.9|41636.1|41469.9|0
1620094720000|2021-05-04 02:18:40|41637.1|41470.9|41637.1|41470.9|41637.1|41470.9|41637.1|41470.9|0
1620094750000|2021-05-04 02:19:10|41642|41475.8|41642|41475.8|41642|41475.8|41642|41475.8|0
1620094780000|2021-05-04 02:19:40|41644.5|41478.3|41644.5|41478.3|41644.5|41478.3|41644.5|41478.3|0
1620094810000|2021-05-04 02:20:10|41653|41486.8|41653|41486.8|41653|41486.8|41653|41486.8|0
1620094840000|2021-05-04 02:20:40|41652.7|41486.5|41652.7|41486.5|41652.7|41486.5|41652.7|41486.5|0
1620094870000|2021-05-04 02:21:10|41650.9|41484.7|41650.9|41484.7|41650.9|41484.7|41650.9|41484.7|0
1620094900000|2021-05-04 02:21:40|41637.9|41471.7|41637.9|41471.7|41637.9|41471.7|41637.9|41471.7|0
1620094930000|2021-05-04 02:22:10|41633.3|41467.1|41633.3|41467.1|41633.3|41467.1|41633.3|41467.1|0
1620094960000|2021-05-04 02:22:40|41630.7|41464.5|41630.7|41464.5|41630.7|41464.5|41630.7|41464.5|0
1620094990000|2021-05-04 02:23:10|41633.3|41467.1|41633.3|41467.1|41633.3|41467.1|41633.3|41467.1|0
1620095020000|2021-05-04 02:23:40|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|0
1620095050000|2021-05-04 02:24:10|41601.5|41435.5|41601.5|41435.5|41601.5|41435.5|41601.5|41435.5|0
1620095080000|2021-05-04 02:24:40|41590.1|41424.1|41590.1|41424.1|41590.1|41424.1|41590.1|41424.1|0
1620095110000|2021-05-04 02:25:10|41599.3|41433.3|41599.3|41433.3|41599.3|41433.3|41599.3|41433.3|0
1620095140000|2021-05-04 02:25:40|41589.8|41423.8|41589.8|41423.8|41589.8|41423.8|41589.8|41423.8|0
1620095170000|2021-05-04 02:26:10|41594.8|41428.8|41594.8|41428.8|41594.8|41428.8|41594.8|41428.8|0
1620095200000|2021-05-04 02:26:40|41575.5|41409.5|41575.5|41409.5|41575.5|41409.5|41575.5|41409.5|0
1620095230000|2021-05-04 02:27:10|41575.9|41409.9|41575.9|41409.9|41575.9|41409.9|41575.9|41409.9|0
1620095260000|2021-05-04 02:27:40|41577|41411|41577|41411|41577|41411|41577|41411|0
1620095290000|2021-05-04 02:28:10|41577.4|41411.4|41577.4|41411.4|41577.4|41411.4|41577.4|41411.4|0
1620095320000|2021-05-04 02:28:40|41587.5|41421.5|41587.5|41421.5|41587.5|41421.5|41587.5|41421.5|0
1620095350000|2021-05-04 02:29:10|41589.1|41423.1|41589.1|41423.1|41589.1|41423.1|41589.1|41423.1|0
1620095380000|2021-05-04 02:29:40|41591.3|41425.3|41591.3|41425.3|41591.3|41425.3|41591.3|41425.3|0
1620095410000|2021-05-04 02:30:10|41583.5|41417.5|41583.5|41417.5|41583.5|41417.5|41583.5|41417.5|0
1620095440000|2021-05-04 02:30:40|41583.2|41417.2|41583.2|41417.2|41583.2|41417.2|41583.2|41417.2|0
1620095470000|2021-05-04 02:31:10|41585.2|41419.2|41585.2|41419.2|41585.2|41419.2|41585.2|41419.2|0
1620095500000|2021-05-04 02:31:40|41574|41408|41574|41408|41574|41408|41574|41408|0
1620095530000|2021-05-04 02:32:10|41575.1|41409.1|41575.1|41409.1|41575.1|41409.1|41575.1|41409.1|0
1620095560000|2021-05-04 02:32:40|41575|41409|41575|41409|41575|41409|41575|41409|0
1620095590000|2021-05-04 02:33:10|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|0
1620095620000|2021-05-04 02:33:40|41595.7|41429.7|41595.7|41429.7|41595.7|41429.7|41595.7|41429.7|0
1620095650000|2021-05-04 02:34:10|41589.2|41423.2|41589.2|41423.2|41589.2|41423.2|41589.2|41423.2|0
1620095680000|2021-05-04 02:34:40|41589.4|41423.4|41589.4|41423.4|41589.4|41423.4|41589.4|41423.4|0
1620095710000|2021-05-04 02:35:10|41592.8|41426.8|41592.8|41426.8|41592.8|41426.8|41592.8|41426.8|0
1620095740000|2021-05-04 02:35:40|41604.6|41438.6|41604.6|41438.6|41604.6|41438.6|41604.6|41438.6|0
1620095770000|2021-05-04 02:36:10|41601|41435|41601|41435|41601|41435|41601|41435|0
1620095800000|2021-05-04 02:36:40|41600.3|41434.3|41600.3|41434.3|41600.3|41434.3|41600.3|41434.3|0
1620095830000|2021-05-04 02:37:10|41591.2|41425.2|41591.2|41425.2|41591.2|41425.2|41591.2|41425.2|0
1620095860000|2021-05-04 02:37:40|41581.5|41415.5|41581.5|41415.5|41581.5|41415.5|41581.5|41415.5|0
1620095890000|2021-05-04 02:38:10|41594.9|41428.9|41594.9|41428.9|41594.9|41428.9|41594.9|41428.9|0
1620095920000|2021-05-04 02:38:40|41586.5|41420.5|41586.5|41420.5|41586.5|41420.5|41586.5|41420.5|0
1620095950000|2021-05-04 02:39:10|41595.1|41429.1|41595.1|41429.1|41595.1|41429.1|41595.1|41429.1|0
1620095980000|2021-05-04 02:39:40|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|0
1620096010000|2021-05-04 02:40:10|41597.7|41431.7|41597.7|41431.7|41597.7|41431.7|41597.7|41431.7|0
1620096040000|2021-05-04 02:40:40|41597.8|41431.8|41597.8|41431.8|41597.8|41431.8|41597.8|41431.8|0
1620096070000|2021-05-04 02:41:10|41607.3|41441.3|41607.3|41441.3|41607.3|41441.3|41607.3|41441.3|0
1620096100000|2021-05-04 02:41:40|41604.2|41438.2|41604.2|41438.2|41604.2|41438.2|41604.2|41438.2|0
1620096130000|2021-05-04 02:42:10|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|0
1620096160000|2021-05-04 02:42:40|41614.9|41448.7|41614.9|41448.7|41614.9|41448.7|41614.9|41448.7|0
1620096190000|2021-05-04 02:43:10|41606.2|41440.2|41606.2|41440.2|41606.2|41440.2|41606.2|41440.2|0
1620096220000|2021-05-04 02:43:40|41610.5|41444.3|41610.5|41444.3|41610.5|41444.3|41610.5|41444.3|0
1620096250000|2021-05-04 02:44:10|41603|41437|41603|41437|41603|41437|41603|41437|0
1620096280000|2021-05-04 02:44:40|41583.6|41417.6|41583.6|41417.6|41583.6|41417.6|41583.6|41417.6|0
1620096310000|2021-05-04 02:45:10|41584.7|41418.7|41584.7|41418.7|41584.7|41418.7|41584.7|41418.7|0
1620096340000|2021-05-04 02:45:40|41604.4|41438.4|41604.4|41438.4|41604.4|41438.4|41604.4|41438.4|0
1620096370000|2021-05-04 02:46:10|41608.2|41442|41608.2|41442|41608.2|41442|41608.2|41442|0
1620096400000|2021-05-04 02:46:40|41609.4|41443.2|41609.4|41443.2|41609.4|41443.2|41609.4|41443.2|0
1620096430000|2021-05-04 02:47:10|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|0
1620096460000|2021-05-04 02:47:40|41605.9|41439.9|41605.9|41439.9|41605.9|41439.9|41605.9|41439.9|0
1620096490000|2021-05-04 02:48:10|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|0
1620096520000|2021-05-04 02:48:40|41603.2|41437.2|41603.2|41437.2|41603.2|41437.2|41603.2|41437.2|0
1620096550000|2021-05-04 02:49:10|41599.9|41433.9|41599.9|41433.9|41599.9|41433.9|41599.9|41433.9|0
1620096580000|2021-05-04 02:49:40|41599.2|41433.2|41599.2|41433.2|41599.2|41433.2|41599.2|41433.2|0
1620096610000|2021-05-04 02:50:10|41601|41435|41601|41435|41601|41435|41601|41435|0
1620096640000|2021-05-04 02:50:40|41600.7|41434.7|41600.7|41434.7|41600.7|41434.7|41600.7|41434.7|0
1620096670000|2021-05-04 02:51:10|41598.3|41432.3|41598.3|41432.3|41598.3|41432.3|41598.3|41432.3|0
1620096700000|2021-05-04 02:51:40|41613.3|41447.1|41613.3|41447.1|41613.3|41447.1|41613.3|41447.1|0
1620096730000|2021-05-04 02:52:10|41603.5|41437.5|41603.5|41437.5|41603.5|41437.5|41603.5|41437.5|0
1620096760000|2021-05-04 02:52:40|41610.5|41444.3|41610.5|41444.3|41610.5|41444.3|41610.5|41444.3|0
1620096790000|2021-05-04 02:53:10|41618.8|41452.6|41618.8|41452.6|41618.8|41452.6|41618.8|41452.6|0
1620096820000|2021-05-04 02:53:40|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|0
1620096850000|2021-05-04 02:54:10|41622.2|41456|41622.2|41456|41622.2|41456|41622.2|41456|0
1620096880000|2021-05-04 02:54:40|41638.7|41472.5|41638.7|41472.5|41638.7|41472.5|41638.7|41472.5|0
1620096910000|2021-05-04 02:55:10|41646.5|41480.3|41646.5|41480.3|41646.5|41480.3|41646.5|41480.3|0
1620096940000|2021-05-04 02:55:40|41631.9|41465.7|41631.9|41465.7|41631.9|41465.7|41631.9|41465.7|0
1620096970000|2021-05-04 02:56:10|41630.8|41464.6|41630.8|41464.6|41630.8|41464.6|41630.8|41464.6|0
1620097000000|2021-05-04 02:56:40|41638.9|41472.7|41638.9|41472.7|41638.9|41472.7|41638.9|41472.7|0
1620097030000|2021-05-04 02:57:10|41614.5|41448.3|41614.5|41448.3|41614.5|41448.3|41614.5|41448.3|0
1620097060000|2021-05-04 02:57:40|41626.3|41460.1|41626.3|41460.1|41626.3|41460.1|41626.3|41460.1|0
1620097090000|2021-05-04 02:58:10|41645.9|41479.7|41645.9|41479.7|41645.9|41479.7|41645.9|41479.7|0
1620097120000|2021-05-04 02:58:40|41641.5|41475.3|41641.5|41475.3|41641.5|41475.3|41641.5|41475.3|0
1620097150000|2021-05-04 02:59:10|41626.9|41460.7|41626.9|41460.7|41626.9|41460.7|41626.9|41460.7|0
1620097180000|2021-05-04 02:59:40|41628.1|41461.9|41628.1|41461.9|41628.1|41461.9|41628.1|41461.9|0
1620097210000|2021-05-04 03:00:10|41624.8|41458.6|41624.8|41458.6|41624.8|41458.6|41624.8|41458.6|0
1620097240000|2021-05-04 03:00:40|41625.2|41459|41625.2|41459|41625.2|41459|41625.2|41459|0
1620097270000|2021-05-04 03:01:10|41633.6|41467.4|41633.6|41467.4|41633.6|41467.4|41633.6|41467.4|0
1620097300000|2021-05-04 03:01:40|41631.2|41465|41631.2|41465|41631.2|41465|41631.2|41465|0
1620097330000|2021-05-04 03:02:10|41630.9|41464.7|41630.9|41464.7|41630.9|41464.7|41630.9|41464.7|0
1620097360000|2021-05-04 03:02:40|41637.5|41471.3|41637.5|41471.3|41637.5|41471.3|41637.5|41471.3|0
1620097390000|2021-05-04 03:03:10|41644.4|41478.2|41644.4|41478.2|41644.4|41478.2|41644.4|41478.2|0
1620097420000|2021-05-04 03:03:40|41628|41461.8|41628|41461.8|41628|41461.8|41628|41461.8|0
1620097450000|2021-05-04 03:04:10|41632.9|41466.7|41632.9|41466.7|41632.9|41466.7|41632.9|41466.7|0
1620097480000|2021-05-04 03:04:40|41640.8|41474.6|41640.8|41474.6|41640.8|41474.6|41640.8|41474.6|0
1620097510000|2021-05-04 03:05:10|41642.5|41476.3|41642.5|41476.3|41642.5|41476.3|41642.5|41476.3|0
1620097540000|2021-05-04 03:05:40|41651.6|41485.4|41651.6|41485.4|41651.6|41485.4|41651.6|41485.4|0
1620097570000|2021-05-04 03:06:10|41651|41484.8|41651|41484.8|41651|41484.8|41651|41484.8|0
1620097600000|2021-05-04 03:06:40|41654.3|41488.1|41654.3|41488.1|41654.3|41488.1|41654.3|41488.1|0
1620097630000|2021-05-04 03:07:10|41656.9|41490.7|41656.9|41490.7|41656.9|41490.7|41656.9|41490.7|0
1620097660000|2021-05-04 03:07:40|41656.7|41490.5|41656.7|41490.5|41656.7|41490.5|41656.7|41490.5|0
1620097690000|2021-05-04 03:08:10|41654.9|41488.7|41654.9|41488.7|41654.9|41488.7|41654.9|41488.7|0
1620097720000|2021-05-04 03:08:40|41650.5|41484.3|41650.5|41484.3|41650.5|41484.3|41650.5|41484.3|0
1620097750000|2021-05-04 03:09:10|41651.9|41485.7|41651.9|41485.7|41651.9|41485.7|41651.9|41485.7|0
1620097780000|2021-05-04 03:09:40|41649.3|41483.1|41649.3|41483.1|41649.3|41483.1|41649.3|41483.1|0
1620097810000|2021-05-04 03:10:10|41644.3|41478.1|41644.3|41478.1|41644.3|41478.1|41644.3|41478.1|0
1620097840000|2021-05-04 03:10:40|41638.5|41472.3|41638.5|41472.3|41638.5|41472.3|41638.5|41472.3|0
1620097870000|2021-05-04 03:11:10|41644.5|41478.3|41644.5|41478.3|41644.5|41478.3|41644.5|41478.3|0
1620097900000|2021-05-04 03:11:40|41633.7|41467.5|41633.7|41467.5|41633.7|41467.5|41633.7|41467.5|0
1620097930000|2021-05-04 03:12:10|41635.5|41469.3|41635.5|41469.3|41635.5|41469.3|41635.5|41469.3|0
1620097960000|2021-05-04 03:12:40|41637.4|41471.2|41637.4|41471.2|41637.4|41471.2|41637.4|41471.2|0
1620097990000|2021-05-04 03:13:10|41641.8|41475.6|41641.8|41475.6|41641.8|41475.6|41641.8|41475.6|0
1620098020000|2021-05-04 03:13:40|41645.4|41479.2|41645.4|41479.2|41645.4|41479.2|41645.4|41479.2|0
1620098050000|2021-05-04 03:14:10|41644.7|41478.5|41644.7|41478.5|41644.7|41478.5|41644.7|41478.5|0
1620098080000|2021-05-04 03:14:40|41640.9|41474.7|41640.9|41474.7|41640.9|41474.7|41640.9|41474.7|0
1620098110000|2021-05-04 03:15:10|41640|41473.8|41640|41473.8|41640|41473.8|41640|41473.8|0
1620098140000|2021-05-04 03:15:40|41651.2|41485|41651.2|41485|41651.2|41485|41651.2|41485|0
1620098170000|2021-05-04 03:16:10|41649.7|41483.5|41649.7|41483.5|41649.7|41483.5|41649.7|41483.5|0
1620098200000|2021-05-04 03:16:40|41639.5|41473.3|41639.5|41473.3|41639.5|41473.3|41639.5|41473.3|0
1620098230000|2021-05-04 03:17:10|41645.7|41479.5|41645.7|41479.5|41645.7|41479.5|41645.7|41479.5|0
1620098260000|2021-05-04 03:17:40|41639|41472.8|41639|41472.8|41639|41472.8|41639|41472.8|0
1620098290000|2021-05-04 03:18:10|41642.1|41475.9|41642.1|41475.9|41642.1|41475.9|41642.1|41475.9|0
1620098320000|2021-05-04 03:18:40|41643.7|41477.5|41643.7|41477.5|41643.7|41477.5|41643.7|41477.5|0
1620098350000|2021-05-04 03:19:10|41642.1|41475.9|41642.1|41475.9|41642.1|41475.9|41642.1|41475.9|0
1620098380000|2021-05-04 03:19:40|41646.7|41480.5|41646.7|41480.5|41646.7|41480.5|41646.7|41480.5|0
1620098410000|2021-05-04 03:20:10|41636.3|41470.1|41636.3|41470.1|41636.3|41470.1|41636.3|41470.1|0
1620098440000|2021-05-04 03:20:40|41634|41467.8|41634|41467.8|41634|41467.8|41634|41467.8|0
1620098470000|2021-05-04 03:21:10|41625.5|41459.3|41625.5|41459.3|41625.5|41459.3|41625.5|41459.3|0
1620098500000|2021-05-04 03:21:40|41626.6|41460.4|41626.6|41460.4|41626.6|41460.4|41626.6|41460.4|0
1620098530000|2021-05-04 03:22:10|41632|41465.8|41632|41465.8|41632|41465.8|41632|41465.8|0
1620098560000|2021-05-04 03:22:40|41627.2|41461|41627.2|41461|41627.2|41461|41627.2|41461|0
1620098590000|2021-05-04 03:23:10|41626.5|41460.3|41626.5|41460.3|41626.5|41460.3|41626.5|41460.3|0
1620098620000|2021-05-04 03:23:40|41627.7|41461.5|41627.7|41461.5|41627.7|41461.5|41627.7|41461.5|0
1620098650000|2021-05-04 03:24:10|41630.4|41464.2|41630.4|41464.2|41630.4|41464.2|41630.4|41464.2|0
1620098680000|2021-05-04 03:24:40|41630.8|41464.6|41630.8|41464.6|41630.8|41464.6|41630.8|41464.6|0
1620098710000|2021-05-04 03:25:10|41634.8|41468.6|41634.8|41468.6|41634.8|41468.6|41634.8|41468.6|0
1620098740000|2021-05-04 03:25:40|41628.4|41462.2|41628.4|41462.2|41628.4|41462.2|41628.4|41462.2|0
1620098770000|2021-05-04 03:26:10|41629.8|41463.6|41629.8|41463.6|41629.8|41463.6|41629.8|41463.6|0
1620098800000|2021-05-04 03:26:40|41632.8|41466.6|41632.8|41466.6|41632.8|41466.6|41632.8|41466.6|0
1620098830000|2021-05-04 03:27:10|41627.7|41461.5|41627.7|41461.5|41627.7|41461.5|41627.7|41461.5|0
1620098860000|2021-05-04 03:27:40|41636|41469.8|41636|41469.8|41636|41469.8|41636|41469.8|0
1620098890000|2021-05-04 03:28:10|41638.3|41472.1|41638.3|41472.1|41638.3|41472.1|41638.3|41472.1|0
1620098920000|2021-05-04 03:28:40|41644.4|41478.2|41644.4|41478.2|41644.4|41478.2|41644.4|41478.2|0
1620098950000|2021-05-04 03:29:10|41650.9|41484.7|41650.9|41484.7|41650.9|41484.7|41650.9|41484.7|0
1620098980000|2021-05-04 03:29:40|41648.4|41482.2|41648.4|41482.2|41648.4|41482.2|41648.4|41482.2|0
1620099010000|2021-05-04 03:30:10|41649.2|41483|41649.2|41483|41649.2|41483|41649.2|41483|0
1620099040000|2021-05-04 03:30:40|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|0
1620099070000|2021-05-04 03:31:10|41666.5|41500.1|41666.5|41500.1|41666.5|41500.1|41666.5|41500.1|0
1620099100000|2021-05-04 03:31:40|41652.2|41486|41652.2|41486|41652.2|41486|41652.2|41486|0
1620099130000|2021-05-04 03:32:10|41650.8|41484.6|41650.8|41484.6|41650.8|41484.6|41650.8|41484.6|0
1620099160000|2021-05-04 03:32:40|41651.8|41485.6|41651.8|41485.6|41651.8|41485.6|41651.8|41485.6|0
1620099190000|2021-05-04 03:33:10|41648.3|41482.1|41648.3|41482.1|41648.3|41482.1|41648.3|41482.1|0
1620099220000|2021-05-04 03:33:40|41655.2|41489|41655.2|41489|41655.2|41489|41655.2|41489|0
1620099250000|2021-05-04 03:34:10|41678|41511.6|41678|41511.6|41678|41511.6|41678|41511.6|0
1620099280000|2021-05-04 03:34:40|41661.4|41495|41661.4|41495|41661.4|41495|41661.4|41495|0
1620099310000|2021-05-04 03:35:10|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|0
1620099340000|2021-05-04 03:35:40|41649.4|41483.2|41649.4|41483.2|41649.4|41483.2|41649.4|41483.2|0
1620099370000|2021-05-04 03:36:10|41656.2|41490|41656.2|41490|41656.2|41490|41656.2|41490|0
1620099400000|2021-05-04 03:36:40|41649.1|41482.9|41649.1|41482.9|41649.1|41482.9|41649.1|41482.9|0
1620099430000|2021-05-04 03:37:10|41647.3|41481.1|41647.3|41481.1|41647.3|41481.1|41647.3|41481.1|0
1620099460000|2021-05-04 03:37:40|41648.3|41482.1|41648.3|41482.1|41648.3|41482.1|41648.3|41482.1|0
1620099490000|2021-05-04 03:38:10|41645.6|41479.4|41645.6|41479.4|41645.6|41479.4|41645.6|41479.4|0
1620099520000|2021-05-04 03:38:40|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|0
1620099550000|2021-05-04 03:39:10|41664.9|41498.5|41664.9|41498.5|41664.9|41498.5|41664.9|41498.5|0
1620099580000|2021-05-04 03:39:40|41665.1|41498.7|41665.1|41498.7|41665.1|41498.7|41665.1|41498.7|0
1620099610000|2021-05-04 03:40:10|41685.9|41519.5|41685.9|41519.5|41685.9|41519.5|41685.9|41519.5|0
1620099640000|2021-05-04 03:40:40|41688.3|41521.9|41688.3|41521.9|41688.3|41521.9|41688.3|41521.9|0
1620099670000|2021-05-04 03:41:10|41688.9|41522.5|41688.9|41522.5|41688.9|41522.5|41688.9|41522.5|0
1620099700000|2021-05-04 03:41:40|41698.3|41531.9|41698.3|41531.9|41698.3|41531.9|41698.3|41531.9|0
1620099730000|2021-05-04 03:42:10|41709.3|41542.7|41709.3|41542.7|41709.3|41542.7|41709.3|41542.7|0
1620099760000|2021-05-04 03:42:40|41695.5|41529.1|41695.5|41529.1|41695.5|41529.1|41695.5|41529.1|0
1620099790000|2021-05-04 03:43:10|41679.7|41513.3|41679.7|41513.3|41679.7|41513.3|41679.7|41513.3|0
1620099820000|2021-05-04 03:43:40|41677.8|41511.4|41677.8|41511.4|41677.8|41511.4|41677.8|41511.4|0
1620099850000|2021-05-04 03:44:10|41684.9|41518.5|41684.9|41518.5|41684.9|41518.5|41684.9|41518.5|0
1620099880000|2021-05-04 03:44:40|41690.3|41523.9|41690.3|41523.9|41690.3|41523.9|41690.3|41523.9|0
1620099910000|2021-05-04 03:45:10|41711.1|41544.5|41711.1|41544.5|41711.1|41544.5|41711.1|41544.5|0
1620099940000|2021-05-04 03:45:40|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|0
1620099970000|2021-05-04 03:46:10|41709.9|41543.3|41709.9|41543.3|41709.9|41543.3|41709.9|41543.3|0
1620100000000|2021-05-04 03:46:40|41724.9|41558.3|41724.9|41558.3|41724.9|41558.3|41724.9|41558.3|0
1620100030000|2021-05-04 03:47:10|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|0
1620100060000|2021-05-04 03:47:40|41719.6|41553|41719.6|41553|41719.6|41553|41719.6|41553|0
1620100090000|2021-05-04 03:48:10|41728.6|41562|41728.6|41562|41728.6|41562|41728.6|41562|0
1620100120000|2021-05-04 03:48:40|41739.7|41573.1|41739.7|41573.1|41739.7|41573.1|41739.7|41573.1|0
1620100150000|2021-05-04 03:49:10|41733.2|41566.6|41733.2|41566.6|41733.2|41566.6|41733.2|41566.6|0
1620100180000|2021-05-04 03:49:40|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|0
1620100210000|2021-05-04 03:50:10|41723.5|41556.9|41723.5|41556.9|41723.5|41556.9|41723.5|41556.9|0
1620100240000|2021-05-04 03:50:40|41719.7|41553.1|41719.7|41553.1|41719.7|41553.1|41719.7|41553.1|0
1620100270000|2021-05-04 03:51:10|41716.4|41549.8|41716.4|41549.8|41716.4|41549.8|41716.4|41549.8|0
1620100300000|2021-05-04 03:51:40|41723.7|41557.1|41723.7|41557.1|41723.7|41557.1|41723.7|41557.1|0
1620100330000|2021-05-04 03:52:10|41732.1|41565.5|41732.1|41565.5|41732.1|41565.5|41732.1|41565.5|0
1620100360000|2021-05-04 03:52:40|41731.3|41564.7|41731.3|41564.7|41731.3|41564.7|41731.3|41564.7|0
1620100390000|2021-05-04 03:53:10|41729.8|41563.2|41729.8|41563.2|41729.8|41563.2|41729.8|41563.2|0
1620100420000|2021-05-04 03:53:40|41722.7|41556.1|41722.7|41556.1|41722.7|41556.1|41722.7|41556.1|0
1620100450000|2021-05-04 03:54:10|41715|41548.4|41715|41548.4|41715|41548.4|41715|41548.4|0
1620100480000|2021-05-04 03:54:40|41715.8|41549.2|41715.8|41549.2|41715.8|41549.2|41715.8|41549.2|0
1620100510000|2021-05-04 03:55:10|41712.8|41546.2|41712.8|41546.2|41712.8|41546.2|41712.8|41546.2|0
1620100540000|2021-05-04 03:55:40|41709.4|41542.8|41709.4|41542.8|41709.4|41542.8|41709.4|41542.8|0
1620100570000|2021-05-04 03:56:10|41702.2|41535.8|41702.2|41535.8|41702.2|41535.8|41702.2|41535.8|0
1620100600000|2021-05-04 03:56:40|41699.4|41533|41699.4|41533|41699.4|41533|41699.4|41533|0
1620100630000|2021-05-04 03:57:10|41697.3|41530.9|41697.3|41530.9|41697.3|41530.9|41697.3|41530.9|0
1620100660000|2021-05-04 03:57:40|41692.9|41526.5|41692.9|41526.5|41692.9|41526.5|41692.9|41526.5|0
1620100690000|2021-05-04 03:58:10|41687.7|41521.3|41687.7|41521.3|41687.7|41521.3|41687.7|41521.3|0
1620100720000|2021-05-04 03:58:40|41695.8|41529.4|41695.8|41529.4|41695.8|41529.4|41695.8|41529.4|0
1620100750000|2021-05-04 03:59:10|41696.3|41529.9|41696.3|41529.9|41696.3|41529.9|41696.3|41529.9|0
1620100780000|2021-05-04 03:59:40|41707.2|41540.8|41707.2|41540.8|41707.2|41540.8|41707.2|41540.8|0
1620100810000|2021-05-04 04:00:10|41707.1|41540.7|41707.1|41540.7|41707.1|41540.7|41707.1|41540.7|0
1620100840000|2021-05-04 04:00:40|41709.6|41543|41709.6|41543|41709.6|41543|41709.6|41543|0
1620100870000|2021-05-04 04:01:10|41714.9|41548.3|41714.9|41548.3|41714.9|41548.3|41714.9|41548.3|0
1620100900000|2021-05-04 04:01:40|41717.4|41550.8|41717.4|41550.8|41717.4|41550.8|41717.4|41550.8|0
1620100930000|2021-05-04 04:02:10|41712.6|41546|41712.6|41546|41712.6|41546|41712.6|41546|0
1620100960000|2021-05-04 04:02:40|41738.3|41571.7|41738.3|41571.7|41738.3|41571.7|41738.3|41571.7|0
1620100990000|2021-05-04 04:03:10|41738.6|41572|41738.6|41572|41738.6|41572|41738.6|41572|0
1620101020000|2021-05-04 04:03:40|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|0
1620101050000|2021-05-04 04:04:10|41763.6|41596.8|41763.6|41596.8|41763.6|41596.8|41763.6|41596.8|0
1620101080000|2021-05-04 04:04:40|41767.9|41601.1|41767.9|41601.1|41767.9|41601.1|41767.9|41601.1|0
1620101110000|2021-05-04 04:05:10|41770.1|41603.3|41770.1|41603.3|41770.1|41603.3|41770.1|41603.3|0
1620101140000|2021-05-04 04:05:40|41768.8|41602|41768.8|41602|41768.8|41602|41768.8|41602|0
1620101170000|2021-05-04 04:06:10|41766|41599.2|41766|41599.2|41766|41599.2|41766|41599.2|0
1620101200000|2021-05-04 04:06:40|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|0
1620101230000|2021-05-04 04:07:10|41760.5|41593.7|41760.5|41593.7|41760.5|41593.7|41760.5|41593.7|0
1620101260000|2021-05-04 04:07:40|41759.7|41592.9|41759.7|41592.9|41759.7|41592.9|41759.7|41592.9|0
1620101290000|2021-05-04 04:08:10|41757.4|41590.8|41757.4|41590.8|41757.4|41590.8|41757.4|41590.8|0
1620101320000|2021-05-04 04:08:40|41773.5|41606.7|41773.5|41606.7|41773.5|41606.7|41773.5|41606.7|0
1620101350000|2021-05-04 04:09:10|41762.1|41595.3|41762.1|41595.3|41762.1|41595.3|41762.1|41595.3|0
1620101380000|2021-05-04 04:09:40|41762.2|41595.4|41762.2|41595.4|41762.2|41595.4|41762.2|41595.4|0
1620101410000|2021-05-04 04:10:10|41759.6|41592.8|41759.6|41592.8|41759.6|41592.8|41759.6|41592.8|0
1620101440000|2021-05-04 04:10:40|41767.9|41601.1|41767.9|41601.1|41767.9|41601.1|41767.9|41601.1|0
1620101470000|2021-05-04 04:11:10|41760.4|41593.6|41760.4|41593.6|41760.4|41593.6|41760.4|41593.6|0
1620101500000|2021-05-04 04:11:40|41770.8|41604|41770.8|41604|41770.8|41604|41770.8|41604|0
1620101530000|2021-05-04 04:12:10|41772.7|41605.9|41772.7|41605.9|41772.7|41605.9|41772.7|41605.9|0
1620101560000|2021-05-04 04:12:40|41773.8|41607|41773.8|41607|41773.8|41607|41773.8|41607|0
1620101590000|2021-05-04 04:13:10|41772.5|41605.7|41772.5|41605.7|41772.5|41605.7|41772.5|41605.7|0
1620101620000|2021-05-04 04:13:40|41775.6|41608.8|41775.6|41608.8|41775.6|41608.8|41775.6|41608.8|0
1620101650000|2021-05-04 04:14:10|41781.3|41614.5|41781.3|41614.5|41781.3|41614.5|41781.3|41614.5|0
1620101680000|2021-05-04 04:14:40|41774.8|41608|41774.8|41608|41774.8|41608|41774.8|41608|0
1620101710000|2021-05-04 04:15:10|41769.3|41602.5|41769.3|41602.5|41769.3|41602.5|41769.3|41602.5|0
1620101740000|2021-05-04 04:15:40|41764.8|41598|41764.8|41598|41764.8|41598|41764.8|41598|0
1620101770000|2021-05-04 04:16:10|41761.5|41594.7|41761.5|41594.7|41761.5|41594.7|41761.5|41594.7|0
1620101800000|2021-05-04 04:16:40|41760|41593.2|41760|41593.2|41760|41593.2|41760|41593.2|0
1620101830000|2021-05-04 04:17:10|41770.6|41603.8|41770.6|41603.8|41770.6|41603.8|41770.6|41603.8|0
1620101860000|2021-05-04 04:17:40|41775.2|41608.4|41775.2|41608.4|41775.2|41608.4|41775.2|41608.4|0
1620101890000|2021-05-04 04:18:10|41771|41604.2|41771|41604.2|41771|41604.2|41771|41604.2|0
1620101920000|2021-05-04 04:18:40|41779.6|41612.8|41779.6|41612.8|41779.6|41612.8|41779.6|41612.8|0
1620101950000|2021-05-04 04:19:10|41774.7|41607.9|41774.7|41607.9|41774.7|41607.9|41774.7|41607.9|0
1620101980000|2021-05-04 04:19:40|41775.3|41608.5|41775.3|41608.5|41775.3|41608.5|41775.3|41608.5|0
1620102010000|2021-05-04 04:20:10|41788.9|41622.1|41788.9|41622.1|41788.9|41622.1|41788.9|41622.1|0
1620102040000|2021-05-04 04:20:40|41791.1|41624.3|41791.1|41624.3|41791.1|41624.3|41791.1|41624.3|0
1620102070000|2021-05-04 04:21:10|41803.2|41636.4|41803.2|41636.4|41803.2|41636.4|41803.2|41636.4|0
1620102100000|2021-05-04 04:21:40|41810.3|41643.3|41810.3|41643.3|41810.3|41643.3|41810.3|41643.3|0
1620102130000|2021-05-04 04:22:10|41807.2|41640.4|41807.2|41640.4|41807.2|41640.4|41807.2|41640.4|0
1620102160000|2021-05-04 04:22:40|41813|41646|41813|41646|41813|41646|41813|41646|0
1620102190000|2021-05-04 04:23:10|41803.2|41636.4|41803.2|41636.4|41803.2|41636.4|41803.2|41636.4|0
1620102220000|2021-05-04 04:23:40|41801.2|41634.4|41801.2|41634.4|41801.2|41634.4|41801.2|41634.4|0
1620102250000|2021-05-04 04:24:10|41811.3|41644.3|41811.3|41644.3|41811.3|41644.3|41811.3|41644.3|0
1620102280000|2021-05-04 04:24:40|41806.8|41640|41806.8|41640|41806.8|41640|41806.8|41640|0
1620102310000|2021-05-04 04:25:10|41796.3|41629.5|41796.3|41629.5|41796.3|41629.5|41796.3|41629.5|0
1620102340000|2021-05-04 04:25:40|41798.1|41631.3|41798.1|41631.3|41798.1|41631.3|41798.1|41631.3|0
1620102370000|2021-05-04 04:26:10|41788.1|41621.3|41788.1|41621.3|41788.1|41621.3|41788.1|41621.3|0
1620102400000|2021-05-04 04:26:40|41766.6|41599.8|41766.6|41599.8|41766.6|41599.8|41766.6|41599.8|0
1620102430000|2021-05-04 04:27:10|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|0
1620102460000|2021-05-04 04:27:40|41767.8|41601|41767.8|41601|41767.8|41601|41767.8|41601|0
1620102490000|2021-05-04 04:28:10|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|0
1620102520000|2021-05-04 04:28:40|41764.7|41597.9|41764.7|41597.9|41764.7|41597.9|41764.7|41597.9|0
1620102550000|2021-05-04 04:29:10|41768.9|41602.1|41768.9|41602.1|41768.9|41602.1|41768.9|41602.1|0
1620102580000|2021-05-04 04:29:40|41771.7|41604.9|41771.7|41604.9|41771.7|41604.9|41771.7|41604.9|0
1620102610000|2021-05-04 04:30:10|41785|41618.2|41785|41618.2|41785|41618.2|41785|41618.2|0
1620102640000|2021-05-04 04:30:40|41779.8|41613|41779.8|41613|41779.8|41613|41779.8|41613|0
1620102670000|2021-05-04 04:31:10|41782.8|41616|41782.8|41616|41782.8|41616|41782.8|41616|0
1620102700000|2021-05-04 04:31:40|41777.4|41610.6|41777.4|41610.6|41777.4|41610.6|41777.4|41610.6|0
1620102730000|2021-05-04 04:32:10|41766.6|41599.8|41766.6|41599.8|41766.6|41599.8|41766.6|41599.8|0
1620102760000|2021-05-04 04:32:40|41758|41591.4|41758|41591.4|41758|41591.4|41758|41591.4|0
1620102790000|2021-05-04 04:33:10|41756.1|41589.5|41756.1|41589.5|41756.1|41589.5|41756.1|41589.5|0
1620102820000|2021-05-04 04:33:40|41767.2|41600.4|41767.2|41600.4|41767.2|41600.4|41767.2|41600.4|0
1620102850000|2021-05-04 04:34:10|41767.5|41600.7|41767.5|41600.7|41767.5|41600.7|41767.5|41600.7|0
1620102880000|2021-05-04 04:34:40|41776.9|41610.1|41776.9|41610.1|41776.9|41610.1|41776.9|41610.1|0
1620102910000|2021-05-04 04:35:10|41775.9|41609.1|41775.9|41609.1|41775.9|41609.1|41775.9|41609.1|0
1620102940000|2021-05-04 04:35:40|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|0
1620102970000|2021-05-04 04:36:10|41762.2|41595.4|41762.2|41595.4|41762.2|41595.4|41762.2|41595.4|0
1620103000000|2021-05-04 04:36:40|41758.4|41591.7|41758.4|41591.7|41758.4|41591.7|41758.4|41591.7|0
1620103030000|2021-05-04 04:37:10|41752.8|41586.2|41752.8|41586.2|41752.8|41586.2|41752.8|41586.2|0
1620103060000|2021-05-04 04:37:40|41751.2|41584.6|41751.2|41584.6|41751.2|41584.6|41751.2|41584.6|0
1620103090000|2021-05-04 04:38:10|41757.6|41591|41757.6|41591|41757.6|41591|41757.6|41591|0
1620103120000|2021-05-04 04:38:40|41760.7|41593.9|41760.7|41593.9|41760.7|41593.9|41760.7|41593.9|0
1620103150000|2021-05-04 04:39:10|41774.6|41607.8|41774.6|41607.8|41774.6|41607.8|41774.6|41607.8|0
1620103180000|2021-05-04 04:39:40|41785|41618.2|41785|41618.2|41785|41618.2|41785|41618.2|0
1620103210000|2021-05-04 04:40:10|41789.5|41622.7|41789.5|41622.7|41789.5|41622.7|41789.5|41622.7|0
1620103240000|2021-05-04 04:40:40|41790.6|41623.8|41790.6|41623.8|41790.6|41623.8|41790.6|41623.8|0
1620103270000|2021-05-04 04:41:10|41791.5|41624.7|41791.5|41624.7|41791.5|41624.7|41791.5|41624.7|0
1620103300000|2021-05-04 04:41:40|41782.6|41615.8|41782.6|41615.8|41782.6|41615.8|41782.6|41615.8|0
1620103330000|2021-05-04 04:42:10|41784.8|41618|41784.8|41618|41784.8|41618|41784.8|41618|0
1620103360000|2021-05-04 04:42:40|41780.8|41614|41780.8|41614|41780.8|41614|41780.8|41614|0
1620103390000|2021-05-04 04:43:10|41789.1|41622.3|41789.1|41622.3|41789.1|41622.3|41789.1|41622.3|0
1620103420000|2021-05-04 04:43:40|41789.9|41623.1|41789.9|41623.1|41789.9|41623.1|41789.9|41623.1|0
1620103450000|2021-05-04 04:44:10|41795.1|41628.3|41795.1|41628.3|41795.1|41628.3|41795.1|41628.3|0
1620103480000|2021-05-04 04:44:40|41802.4|41635.6|41802.4|41635.6|41802.4|41635.6|41802.4|41635.6|0
1620103510000|2021-05-04 04:45:10|41803.4|41636.6|41803.4|41636.6|41803.4|41636.6|41803.4|41636.6|0
1620103540000|2021-05-04 04:45:40|41813.2|41646.2|41813.2|41646.2|41813.2|41646.2|41813.2|41646.2|0
1620103570000|2021-05-04 04:46:10|41816.3|41649.3|41816.3|41649.3|41816.3|41649.3|41816.3|41649.3|0
1620103600000|2021-05-04 04:46:40|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|0
1620103630000|2021-05-04 04:47:10|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|0
1620103660000|2021-05-04 04:47:40|41836.3|41669.3|41836.3|41669.3|41836.3|41669.3|41836.3|41669.3|0
1620103690000|2021-05-04 04:48:10|41819.9|41652.9|41819.9|41652.9|41819.9|41652.9|41819.9|41652.9|0
1620103720000|2021-05-04 04:48:40|41822.7|41655.7|41822.7|41655.7|41822.7|41655.7|41822.7|41655.7|0
1620103750000|2021-05-04 04:49:10|41813|41646|41813|41646|41813|41646|41813|41646|0
1620103780000|2021-05-04 04:49:40|41819.1|41652.1|41819.1|41652.1|41819.1|41652.1|41819.1|41652.1|0
1620103810000|2021-05-04 04:50:10|41826.2|41659.2|41826.2|41659.2|41826.2|41659.2|41826.2|41659.2|0
1620103840000|2021-05-04 04:50:40|41828|41661|41828|41661|41828|41661|41828|41661|0
1620103870000|2021-05-04 04:51:10|41833.3|41666.3|41833.3|41666.3|41833.3|41666.3|41833.3|41666.3|0
1620103900000|2021-05-04 04:51:40|41837.9|41670.9|41837.9|41670.9|41837.9|41670.9|41837.9|41670.9|0
1620103930000|2021-05-04 04:52:10|41837|41670|41837|41670|41837|41670|41837|41670|0
1620103960000|2021-05-04 04:52:40|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|0
1620103990000|2021-05-04 04:53:10|41816.5|41649.5|41816.5|41649.5|41816.5|41649.5|41816.5|41649.5|0
1620104020000|2021-05-04 04:53:40|41824.5|41657.5|41824.5|41657.5|41824.5|41657.5|41824.5|41657.5|0
1620104050000|2021-05-04 04:54:10|41829.6|41662.6|41829.6|41662.6|41829.6|41662.6|41829.6|41662.6|0
1620104080000|2021-05-04 04:54:40|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|0
1620104110000|2021-05-04 04:55:10|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|0
1620104140000|2021-05-04 04:55:40|41843.8|41676.8|41843.8|41676.8|41843.8|41676.8|41843.8|41676.8|0
1620104170000|2021-05-04 04:56:10|41846.2|41679.2|41846.2|41679.2|41846.2|41679.2|41846.2|41679.2|0
1620104200000|2021-05-04 04:56:40|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|0
1620104230000|2021-05-04 04:57:10|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|0
1620104260000|2021-05-04 04:57:40|41840.7|41673.7|41840.7|41673.7|41840.7|41673.7|41840.7|41673.7|0
1620104290000|2021-05-04 04:58:10|41849.7|41682.7|41849.7|41682.7|41849.7|41682.7|41849.7|41682.7|0
1620104320000|2021-05-04 04:58:40|41851.1|41684.1|41851.1|41684.1|41851.1|41684.1|41851.1|41684.1|0
1620104350000|2021-05-04 04:59:10|41843.4|41676.4|41843.4|41676.4|41843.4|41676.4|41843.4|41676.4|0
1620104380000|2021-05-04 04:59:40|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|0
1620104410000|2021-05-04 05:00:10|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|0
1620104440000|2021-05-04 05:00:40|41840.7|41673.7|41840.7|41673.7|41840.7|41673.7|41840.7|41673.7|0
1620104470000|2021-05-04 05:01:10|41840.6|41673.6|41840.6|41673.6|41840.6|41673.6|41840.6|41673.6|0
1620104500000|2021-05-04 05:01:40|41842.5|41675.5|41842.5|41675.5|41842.5|41675.5|41842.5|41675.5|0
1620104530000|2021-05-04 05:02:10|41840.4|41673.4|41840.4|41673.4|41840.4|41673.4|41840.4|41673.4|0
1620104560000|2021-05-04 05:02:40|41836.3|41669.3|41836.3|41669.3|41836.3|41669.3|41836.3|41669.3|0
1620104590000|2021-05-04 05:03:10|41824.9|41657.9|41824.9|41657.9|41824.9|41657.9|41824.9|41657.9|0
1620104620000|2021-05-04 05:03:40|41826.8|41659.8|41826.8|41659.8|41826.8|41659.8|41826.8|41659.8|0
1620104650000|2021-05-04 05:04:10|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|0
1620104680000|2021-05-04 05:04:40|41836.8|41669.8|41836.8|41669.8|41836.8|41669.8|41836.8|41669.8|0
1620104710000|2021-05-04 05:05:10|41835|41668|41835|41668|41835|41668|41835|41668|0
1620104740000|2021-05-04 05:05:40|41831.6|41664.6|41831.6|41664.6|41831.6|41664.6|41831.6|41664.6|0
1620104770000|2021-05-04 05:06:10|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|0
1620104800000|2021-05-04 05:06:40|41811.9|41644.9|41811.9|41644.9|41811.9|41644.9|41811.9|41644.9|0
1620104830000|2021-05-04 05:07:10|41817.1|41650.1|41817.1|41650.1|41817.1|41650.1|41817.1|41650.1|0
1620104860000|2021-05-04 05:07:40|41833.2|41666.2|41833.2|41666.2|41833.2|41666.2|41833.2|41666.2|0
1620104890000|2021-05-04 05:08:10|41838.8|41671.8|41838.8|41671.8|41838.8|41671.8|41838.8|41671.8|0
1620104920000|2021-05-04 05:08:40|41829.3|41662.3|41829.3|41662.3|41829.3|41662.3|41829.3|41662.3|0
1620104950000|2021-05-04 05:09:10|41847.3|41680.3|41847.3|41680.3|41847.3|41680.3|41847.3|41680.3|0
1620104980000|2021-05-04 05:09:40|41840.8|41673.8|41840.8|41673.8|41840.8|41673.8|41840.8|41673.8|0
1620105010000|2021-05-04 05:10:10|41831.9|41664.9|41831.9|41664.9|41831.9|41664.9|41831.9|41664.9|0
1620105040000|2021-05-04 05:10:40|41833.9|41666.9|41833.9|41666.9|41833.9|41666.9|41833.9|41666.9|0
1620105070000|2021-05-04 05:11:10|41814.1|41647.1|41814.1|41647.1|41814.1|41647.1|41814.1|41647.1|0
1620105100000|2021-05-04 05:11:40|41808.6|41641.6|41808.6|41641.6|41808.6|41641.6|41808.6|41641.6|0
1620105130000|2021-05-04 05:12:10|41810.3|41643.3|41810.3|41643.3|41810.3|41643.3|41810.3|41643.3|0
1620105160000|2021-05-04 05:12:40|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|0
1620105190000|2021-05-04 05:13:10|41796.5|41629.7|41796.5|41629.7|41796.5|41629.7|41796.5|41629.7|0
1620105220000|2021-05-04 05:13:40|41791.5|41624.7|41791.5|41624.7|41791.5|41624.7|41791.5|41624.7|0
1620105250000|2021-05-04 05:14:10|41786.5|41619.7|41786.5|41619.7|41786.5|41619.7|41786.5|41619.7|0
1620105280000|2021-05-04 05:14:40|41782.8|41616|41782.8|41616|41782.8|41616|41782.8|41616|0
1620105310000|2021-05-04 05:15:10|41776.6|41609.8|41776.6|41609.8|41776.6|41609.8|41776.6|41609.8|0
1620105340000|2021-05-04 05:15:40|41782.5|41615.7|41782.5|41615.7|41782.5|41615.7|41782.5|41615.7|0
1620105370000|2021-05-04 05:16:10|41799|41632.2|41799|41632.2|41799|41632.2|41799|41632.2|0
1620105400000|2021-05-04 05:16:40|41798.6|41631.8|41798.6|41631.8|41798.6|41631.8|41798.6|41631.8|0
1620105430000|2021-05-04 05:17:10|41803.9|41637.1|41803.9|41637.1|41803.9|41637.1|41803.9|41637.1|0
1620105460000|2021-05-04 05:17:40|41797.2|41630.4|41797.2|41630.4|41797.2|41630.4|41797.2|41630.4|0
1620105490000|2021-05-04 05:18:10|41808.3|41641.5|41808.3|41641.5|41808.3|41641.5|41808.3|41641.5|0
1620105520000|2021-05-04 05:18:40|41807.6|41640.8|41807.6|41640.8|41807.6|41640.8|41807.6|41640.8|0
1620105550000|2021-05-04 05:19:10|41804.1|41637.3|41804.1|41637.3|41804.1|41637.3|41804.1|41637.3|0
1620105580000|2021-05-04 05:19:40|41815.1|41648.1|41815.1|41648.1|41815.1|41648.1|41815.1|41648.1|0
1620105610000|2021-05-04 05:20:10|41804.4|41637.6|41804.4|41637.6|41804.4|41637.6|41804.4|41637.6|0
1620105640000|2021-05-04 05:20:40|41793.3|41626.5|41793.3|41626.5|41793.3|41626.5|41793.3|41626.5|0
1620105670000|2021-05-04 05:21:10|41790.8|41624|41790.8|41624|41790.8|41624|41790.8|41624|0
1620105700000|2021-05-04 05:21:40|41794.2|41627.4|41794.2|41627.4|41794.2|41627.4|41794.2|41627.4|0
1620105730000|2021-05-04 05:22:10|41794|41627.2|41794|41627.2|41794|41627.2|41794|41627.2|0
1620105760000|2021-05-04 05:22:40|41790.5|41623.7|41790.5|41623.7|41790.5|41623.7|41790.5|41623.7|0
1620105790000|2021-05-04 05:23:10|41794.6|41627.8|41794.6|41627.8|41794.6|41627.8|41794.6|41627.8|0
1620105820000|2021-05-04 05:23:40|41795.3|41628.5|41795.3|41628.5|41795.3|41628.5|41795.3|41628.5|0
1620105850000|2021-05-04 05:24:10|41799.5|41632.7|41799.5|41632.7|41799.5|41632.7|41799.5|41632.7|0
1620105880000|2021-05-04 05:24:40|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|0
1620105910000|2021-05-04 05:25:10|41781.1|41614.3|41781.1|41614.3|41781.1|41614.3|41781.1|41614.3|0
1620105940000|2021-05-04 05:25:40|41771.6|41604.8|41771.6|41604.8|41771.6|41604.8|41771.6|41604.8|0
1620105970000|2021-05-04 05:26:10|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|0
1620106000000|2021-05-04 05:26:40|41761.3|41594.5|41761.3|41594.5|41761.3|41594.5|41761.3|41594.5|0
1620106030000|2021-05-04 05:27:10|41760.7|41593.9|41760.7|41593.9|41760.7|41593.9|41760.7|41593.9|0
1620106060000|2021-05-04 05:27:40|41761.4|41594.6|41761.4|41594.6|41761.4|41594.6|41761.4|41594.6|0
1620106090000|2021-05-04 05:28:10|41760.4|41593.6|41760.4|41593.6|41760.4|41593.6|41760.4|41593.6|0
1620106120000|2021-05-04 05:28:40|41764.2|41597.4|41764.2|41597.4|41764.2|41597.4|41764.2|41597.4|0
1620106150000|2021-05-04 05:29:10|41784.3|41617.5|41784.3|41617.5|41784.3|41617.5|41784.3|41617.5|0
1620106180000|2021-05-04 05:29:40|41768.8|41602|41768.8|41602|41768.8|41602|41768.8|41602|0
1620106210000|2021-05-04 05:30:10|41772|41605.2|41772|41605.2|41772|41605.2|41772|41605.2|0
1620106240000|2021-05-04 05:30:40|41778|41611.2|41778|41611.2|41778|41611.2|41778|41611.2|0
1620106270000|2021-05-04 05:31:10|41781.4|41614.6|41781.4|41614.6|41781.4|41614.6|41781.4|41614.6|0
1620106300000|2021-05-04 05:31:40|41762.5|41595.7|41762.5|41595.7|41762.5|41595.7|41762.5|41595.7|0
1620106330000|2021-05-04 05:32:10|41762.7|41595.9|41762.7|41595.9|41762.7|41595.9|41762.7|41595.9|0
1620106360000|2021-05-04 05:32:40|41758.6|41591.8|41758.6|41591.8|41758.6|41591.8|41758.6|41591.8|0
1620106390000|2021-05-04 05:33:10|41754.1|41587.5|41754.1|41587.5|41754.1|41587.5|41754.1|41587.5|0
1620106420000|2021-05-04 05:33:40|41751.4|41584.8|41751.4|41584.8|41751.4|41584.8|41751.4|41584.8|0
1620106450000|2021-05-04 05:34:10|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|0
1620106480000|2021-05-04 05:34:40|41742.4|41575.8|41742.4|41575.8|41742.4|41575.8|41742.4|41575.8|0
1620106510000|2021-05-04 05:35:10|41737.6|41571|41737.6|41571|41737.6|41571|41737.6|41571|0
1620106540000|2021-05-04 05:35:40|41750.8|41584.2|41750.8|41584.2|41750.8|41584.2|41750.8|41584.2|0
1620106570000|2021-05-04 05:36:10|41758.2|41591.6|41758.2|41591.6|41758.2|41591.6|41758.2|41591.6|0
1620106600000|2021-05-04 05:36:40|41751.2|41584.6|41751.2|41584.6|41751.2|41584.6|41751.2|41584.6|0
1620106630000|2021-05-04 05:37:10|41749.9|41583.3|41749.9|41583.3|41749.9|41583.3|41749.9|41583.3|0
1620106660000|2021-05-04 05:37:40|41758.7|41591.9|41758.7|41591.9|41758.7|41591.9|41758.7|41591.9|0
1620106690000|2021-05-04 05:38:10|41751.8|41585.2|41751.8|41585.2|41751.8|41585.2|41751.8|41585.2|0
1620106720000|2021-05-04 05:38:40|41755.8|41589.2|41755.8|41589.2|41755.8|41589.2|41755.8|41589.2|0
1620106750000|2021-05-04 05:39:10|41760.3|41593.5|41760.3|41593.5|41760.3|41593.5|41760.3|41593.5|0
1620106780000|2021-05-04 05:39:40|41770|41603.2|41770|41603.2|41770|41603.2|41770|41603.2|0
1620106810000|2021-05-04 05:40:10|41757.9|41591.3|41757.9|41591.3|41757.9|41591.3|41757.9|41591.3|0
1620106840000|2021-05-04 05:40:40|41743|41576.4|41743|41576.4|41743|41576.4|41743|41576.4|0
1620106870000|2021-05-04 05:41:10|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|0
1620106900000|2021-05-04 05:41:40|41737.4|41570.8|41737.4|41570.8|41737.4|41570.8|41737.4|41570.8|0
1620106930000|2021-05-04 05:42:10|41744.5|41577.9|41744.5|41577.9|41744.5|41577.9|41744.5|41577.9|0
1620106960000|2021-05-04 05:42:40|41753.5|41586.9|41753.5|41586.9|41753.5|41586.9|41753.5|41586.9|0
1620106990000|2021-05-04 05:43:10|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|0
1620107020000|2021-05-04 05:43:40|41734.2|41567.6|41734.2|41567.6|41734.2|41567.6|41734.2|41567.6|0
1620107050000|2021-05-04 05:44:10|41741.5|41574.9|41741.5|41574.9|41741.5|41574.9|41741.5|41574.9|0
1620107080000|2021-05-04 05:44:40|41745.4|41578.8|41745.4|41578.8|41745.4|41578.8|41745.4|41578.8|0
1620107110000|2021-05-04 05:45:10|41740.9|41574.3|41740.9|41574.3|41740.9|41574.3|41740.9|41574.3|0
1620107140000|2021-05-04 05:45:40|41757|41590.4|41757|41590.4|41757|41590.4|41757|41590.4|0
1620107170000|2021-05-04 05:46:10|41755|41588.4|41755|41588.4|41755|41588.4|41755|41588.4|0
1620107200000|2021-05-04 05:46:40|41760.3|41593.5|41760.3|41593.5|41760.3|41593.5|41760.3|41593.5|0
1620107230000|2021-05-04 05:47:10|41759.1|41592.3|41759.1|41592.3|41759.1|41592.3|41759.1|41592.3|0
1620107260000|2021-05-04 05:47:40|41749.8|41583.2|41749.8|41583.2|41749.8|41583.2|41749.8|41583.2|0
1620107290000|2021-05-04 05:48:10|41763.2|41596.4|41763.2|41596.4|41763.2|41596.4|41763.2|41596.4|0
1620107320000|2021-05-04 05:48:40|41750.9|41584.3|41750.9|41584.3|41750.9|41584.3|41750.9|41584.3|0
1620107350000|2021-05-04 05:49:10|41757.8|41591.2|41757.8|41591.2|41757.8|41591.2|41757.8|41591.2|0
1620107380000|2021-05-04 05:49:40|41799.3|41632.5|41799.3|41632.5|41799.3|41632.5|41799.3|41632.5|0
1620107410000|2021-05-04 05:50:10|41788.8|41622|41788.8|41622|41788.8|41622|41788.8|41622|0
1620107440000|2021-05-04 05:50:40|41790.9|41624.1|41790.9|41624.1|41790.9|41624.1|41790.9|41624.1|0
1620107470000|2021-05-04 05:51:10|41786.4|41619.6|41786.4|41619.6|41786.4|41619.6|41786.4|41619.6|0
1620107500000|2021-05-04 05:51:40|41784.5|41617.7|41784.5|41617.7|41784.5|41617.7|41784.5|41617.7|0
1620107530000|2021-05-04 05:52:10|41803.6|41636.8|41803.6|41636.8|41803.6|41636.8|41803.6|41636.8|0
1620107560000|2021-05-04 05:52:40|41795.5|41628.7|41795.5|41628.7|41795.5|41628.7|41795.5|41628.7|0
1620107590000|2021-05-04 05:53:10|41793.6|41626.8|41793.6|41626.8|41793.6|41626.8|41793.6|41626.8|0
1620107620000|2021-05-04 05:53:40|41785.9|41619.1|41785.9|41619.1|41785.9|41619.1|41785.9|41619.1|0
1620107650000|2021-05-04 05:54:10|41785.3|41618.5|41785.3|41618.5|41785.3|41618.5|41785.3|41618.5|0
1620107680000|2021-05-04 05:54:40|41784.8|41618|41784.8|41618|41784.8|41618|41784.8|41618|0
1620107710000|2021-05-04 05:55:10|41782.8|41616|41782.8|41616|41782.8|41616|41782.8|41616|0
1620107740000|2021-05-04 05:55:40|41777.9|41611.1|41777.9|41611.1|41777.9|41611.1|41777.9|41611.1|0
1620107770000|2021-05-04 05:56:10|41784.8|41618|41784.8|41618|41784.8|41618|41784.8|41618|0
1620107800000|2021-05-04 05:56:40|41768.5|41601.7|41768.5|41601.7|41768.5|41601.7|41768.5|41601.7|0
1620107830000|2021-05-04 05:57:10|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|0
1620107860000|2021-05-04 05:57:40|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|0
1620107890000|2021-05-04 05:58:10|41760.9|41594.1|41760.9|41594.1|41760.9|41594.1|41760.9|41594.1|0
1620107920000|2021-05-04 05:58:40|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|0
1620107950000|2021-05-04 05:59:10|41754.5|41587.9|41754.5|41587.9|41754.5|41587.9|41754.5|41587.9|0
1620107980000|2021-05-04 05:59:40|41744.1|41577.5|41744.1|41577.5|41744.1|41577.5|41744.1|41577.5|0
1620173410000|2021-05-05 00:10:10|42003.1|41835.5|42003.1|41835.5|42003.1|41835.5|42003.1|41835.5|0
1620173440000|2021-05-05 00:10:40|42055.5|41887.7|42055.5|41887.7|42055.5|41887.7|42055.5|41887.7|0
1620173470000|2021-05-05 00:11:10|42083|41915|42083|41915|42083|41915|42083|41915|0
1620173500000|2021-05-05 00:11:40|42046.6|41878.8|42046.6|41878.8|42046.6|41878.8|42046.6|41878.8|0
1620173530000|2021-05-05 00:12:10|42039.3|41871.5|42039.3|41871.5|42039.3|41871.5|42039.3|41871.5|0
1620173560000|2021-05-05 00:12:40|42036.7|41868.9|42036.7|41868.9|42036.7|41868.9|42036.7|41868.9|0
1620173590000|2021-05-05 00:13:10|42042.9|41875.1|42042.9|41875.1|42042.9|41875.1|42042.9|41875.1|0
1620173620000|2021-05-05 00:13:40|42055.7|41887.9|42055.7|41887.9|42055.7|41887.9|42055.7|41887.9|0
1620173650000|2021-05-05 00:14:10|42075.6|41907.6|42075.6|41907.6|42075.6|41907.6|42075.6|41907.6|0
1620173680000|2021-05-05 00:14:40|42088.4|41920.4|42088.4|41920.4|42088.4|41920.4|42088.4|41920.4|0
1620173710000|2021-05-05 00:15:10|42084|41916|42084|41916|42084|41916|42084|41916|0
1620173740000|2021-05-05 00:15:40|42047.6|41879.8|42047.6|41879.8|42047.6|41879.8|42047.6|41879.8|0
1620173770000|2021-05-05 00:16:10|42061.4|41893.4|42061.4|41893.4|42061.4|41893.4|42061.4|41893.4|0
1620173800000|2021-05-05 00:16:40|42062.1|41894.1|42062.1|41894.1|42062.1|41894.1|42062.1|41894.1|0
1620173830000|2021-05-05 00:17:10|42046.7|41878.9|42046.7|41878.9|42046.7|41878.9|42046.7|41878.9|0
1620173860000|2021-05-05 00:17:40|42061.5|41893.5|42061.5|41893.5|42061.5|41893.5|42061.5|41893.5|0
1620173890000|2021-05-05 00:18:10|42052.6|41884.8|42052.6|41884.8|42052.6|41884.8|42052.6|41884.8|0
1620173920000|2021-05-05 00:18:40|42060.7|41892.7|42060.7|41892.7|42060.7|41892.7|42060.7|41892.7|0
1620173950000|2021-05-05 00:19:10|42063|41895|42063|41895|42063|41895|42063|41895|0
1620173980000|2021-05-05 00:19:40|42040.2|41872.4|42040.2|41872.4|42040.2|41872.4|42040.2|41872.4|0
1620174010000|2021-05-05 00:20:10|42061|41893|42061|41893|42061|41893|42061|41893|0
1620174040000|2021-05-05 00:20:40|42067.1|41899.1|42067.1|41899.1|42067.1|41899.1|42067.1|41899.1|0
1620174070000|2021-05-05 00:21:10|42078.2|41910.2|42078.2|41910.2|42078.2|41910.2|42078.2|41910.2|0
1620174100000|2021-05-05 00:21:40|42090.5|41922.5|42090.5|41922.5|42090.5|41922.5|42090.5|41922.5|0
1620174130000|2021-05-05 00:22:10|42081.5|41913.5|42081.5|41913.5|42081.5|41913.5|42081.5|41913.5|0
1620174160000|2021-05-05 00:22:40|42059.7|41891.7|42059.7|41891.7|42059.7|41891.7|42059.7|41891.7|0
1620174190000|2021-05-05 00:23:10|42089.9|41921.9|42089.9|41921.9|42089.9|41921.9|42089.9|41921.9|0
1620174220000|2021-05-05 00:23:40|42097.8|41929.8|42097.8|41929.8|42097.8|41929.8|42097.8|41929.8|0
1620174250000|2021-05-05 00:24:10|42083.3|41915.3|42083.3|41915.3|42083.3|41915.3|42083.3|41915.3|0
1620174280000|2021-05-05 00:24:40|42091.8|41923.8|42091.8|41923.8|42091.8|41923.8|42091.8|41923.8|0
1620174310000|2021-05-05 00:25:10|42100.7|41932.7|42100.7|41932.7|42100.7|41932.7|42100.7|41932.7|0
1620174340000|2021-05-05 00:25:40|42118.4|41950.2|42118.4|41950.2|42118.4|41950.2|42118.4|41950.2|0
1620174370000|2021-05-05 00:26:10|42132.1|41963.9|42132.1|41963.9|42132.1|41963.9|42132.1|41963.9|0
1620174400000|2021-05-05 00:26:40|42150.1|41981.9|42150.1|41981.9|42150.1|41981.9|42150.1|41981.9|0
1620174430000|2021-05-05 00:27:10|42154.1|41985.9|42154.1|41985.9|42154.1|41985.9|42154.1|41985.9|0
1620174460000|2021-05-05 00:27:40|42159.8|41991.4|42159.8|41991.4|42159.8|41991.4|42159.8|41991.4|0
1620174490000|2021-05-05 00:28:10|42175.2|42006.8|42175.2|42006.8|42175.2|42006.8|42175.2|42006.8|0
1620174550000|2021-05-05 00:29:10|42182.4|42014|42182.4|42014|42182.4|42014|42182.4|42014|0
1620174580000|2021-05-05 00:29:40|42178.4|42010|42178.4|42010|42178.4|42010|42178.4|42010|0
1620174610000|2021-05-05 00:30:10|42165.8|41997.4|42165.8|41997.4|42165.8|41997.4|42165.8|41997.4|0
1620174640000|2021-05-05 00:30:40|42188.3|42019.9|42188.3|42019.9|42188.3|42019.9|42188.3|42019.9|0
1620174670000|2021-05-05 00:31:10|42179.5|42011.1|42179.5|42011.1|42179.5|42011.1|42179.5|42011.1|0
1620174700000|2021-05-05 00:31:40|42184.3|42015.9|42184.3|42015.9|42184.3|42015.9|42184.3|42015.9|0
1620174730000|2021-05-05 00:32:10|42232.8|42064.2|42232.8|42064.2|42232.8|42064.2|42232.8|42064.2|0
1620174760000|2021-05-05 00:32:40|42243.3|42074.7|42243.3|42074.7|42243.3|42074.7|42243.3|42074.7|0
1620174790000|2021-05-05 00:33:10|42232.8|42064.2|42232.8|42064.2|42232.8|42064.2|42232.8|42064.2|0
1620174820000|2021-05-05 00:33:40|42230.6|42062|42230.6|42062|42230.6|42062|42230.6|42062|0
1620174850000|2021-05-05 00:34:10|42231.9|42063.3|42231.9|42063.3|42231.9|42063.3|42231.9|42063.3|0
1620174880000|2021-05-05 00:34:40|42256.2|42087.6|42256.2|42087.6|42256.2|42087.6|42256.2|42087.6|0
1620174910000|2021-05-05 00:35:10|42261|42092.2|42261|42092.2|42261|42092.2|42261|42092.2|0
1620174940000|2021-05-05 00:35:40|42291.5|42122.7|42291.5|42122.7|42291.5|42122.7|42291.5|42122.7|0
1620174970000|2021-05-05 00:36:10|42293.8|42125|42293.8|42125|42293.8|42125|42293.8|42125|0
1620175000000|2021-05-05 00:36:40|42305.3|42136.5|42305.3|42136.5|42305.3|42136.5|42305.3|42136.5|0
1620175030000|2021-05-05 00:37:10|42266.1|42097.3|42266.1|42097.3|42266.1|42097.3|42266.1|42097.3|0
1620175060000|2021-05-05 00:37:40|42263.7|42094.9|42263.7|42094.9|42263.7|42094.9|42263.7|42094.9|0
1620175090000|2021-05-05 00:38:10|42271.4|42102.6|42271.4|42102.6|42271.4|42102.6|42271.4|42102.6|0
1620175120000|2021-05-05 00:38:40|42266.6|42097.8|42266.6|42097.8|42266.6|42097.8|42266.6|42097.8|0
1620175150000|2021-05-05 00:39:10|42277.8|42109|42277.8|42109|42277.8|42109|42277.8|42109|0
1620175180000|2021-05-05 00:39:40|42287.7|42118.9|42287.7|42118.9|42287.7|42118.9|42287.7|42118.9|0
1620175210000|2021-05-05 00:40:10|42293.5|42124.7|42293.5|42124.7|42293.5|42124.7|42293.5|42124.7|0
1620175240000|2021-05-05 00:40:40|42284.2|42115.4|42284.2|42115.4|42284.2|42115.4|42284.2|42115.4|0
1620175270000|2021-05-05 00:41:10|42292.2|42123.4|42292.2|42123.4|42292.2|42123.4|42292.2|42123.4|0
1620175300000|2021-05-05 00:41:40|42296.5|42127.7|42296.5|42127.7|42296.5|42127.7|42296.5|42127.7|0
1620175330000|2021-05-05 00:42:10|42285.9|42117.1|42285.9|42117.1|42285.9|42117.1|42285.9|42117.1|0
1620175360000|2021-05-05 00:42:40|42287.4|42118.6|42287.4|42118.6|42287.4|42118.6|42287.4|42118.6|0
1620175390000|2021-05-05 00:43:10|42286.9|42118.1|42286.9|42118.1|42286.9|42118.1|42286.9|42118.1|0
1620175420000|2021-05-05 00:43:40|42296|42127.2|42296|42127.2|42296|42127.2|42296|42127.2|0
1620175450000|2021-05-05 00:44:10|42301.4|42132.6|42301.4|42132.6|42301.4|42132.6|42301.4|42132.6|0
1620175480000|2021-05-05 00:44:40|42308.9|42140.1|42308.9|42140.1|42308.9|42140.1|42308.9|42140.1|0
1620175510000|2021-05-05 00:45:10|42313|42144|42313|42144|42313|42144|42313|42144|0
1620175540000|2021-05-05 00:45:40|42313.4|42144.4|42313.4|42144.4|42313.4|42144.4|42313.4|42144.4|0
1620175570000|2021-05-05 00:46:10|42323.4|42154.4|42323.4|42154.4|42323.4|42154.4|42323.4|42154.4|0
1620175600000|2021-05-05 00:46:40|42333.9|42164.9|42333.9|42164.9|42333.9|42164.9|42333.9|42164.9|0
1620175630000|2021-05-05 00:47:10|42328.1|42159.1|42328.1|42159.1|42328.1|42159.1|42328.1|42159.1|0
1620175660000|2021-05-05 00:47:40|42309.5|42140.6|42309.5|42140.6|42309.5|42140.6|42309.5|42140.6|0
1620175690000|2021-05-05 00:48:10|42285.5|42116.7|42285.5|42116.7|42285.5|42116.7|42285.5|42116.7|0
1620175720000|2021-05-05 00:48:40|42293.3|42124.5|42293.3|42124.5|42293.3|42124.5|42293.3|42124.5|0
1620175750000|2021-05-05 00:49:10|42291|42122.2|42291|42122.2|42291|42122.2|42291|42122.2|0
1620175780000|2021-05-05 00:49:40|42297.9|42129.1|42297.9|42129.1|42297.9|42129.1|42297.9|42129.1|0
1620175810000|2021-05-05 00:50:10|42311.2|42142.2|42311.2|42142.2|42311.2|42142.2|42311.2|42142.2|0
1620175840000|2021-05-05 00:50:40|42337.3|42168.3|42337.3|42168.3|42337.3|42168.3|42337.3|42168.3|0
1620175870000|2021-05-05 00:51:10|42318.9|42149.9|42318.9|42149.9|42318.9|42149.9|42318.9|42149.9|0
1620175900000|2021-05-05 00:51:40|42327.2|42158.2|42327.2|42158.2|42327.2|42158.2|42327.2|42158.2|0
1620175930000|2021-05-05 00:52:10|42334.3|42165.3|42334.3|42165.3|42334.3|42165.3|42334.3|42165.3|0
1620175960000|2021-05-05 00:52:40|42312.3|42143.3|42312.3|42143.3|42312.3|42143.3|42312.3|42143.3|0
1620175990000|2021-05-05 00:53:10|42319.9|42150.9|42319.9|42150.9|42319.9|42150.9|42319.9|42150.9|0
1620176020000|2021-05-05 00:53:40|42318.2|42149.2|42318.2|42149.2|42318.2|42149.2|42318.2|42149.2|0
1620176050000|2021-05-05 00:54:10|42319.8|42150.8|42319.8|42150.8|42319.8|42150.8|42319.8|42150.8|0
1620176080000|2021-05-05 00:54:40|42327.1|42158.1|42327.1|42158.1|42327.1|42158.1|42327.1|42158.1|0
1620176110000|2021-05-05 00:55:10|42325|42156|42325|42156|42325|42156|42325|42156|0
1620176140000|2021-05-05 00:55:40|42323|42154|42323|42154|42323|42154|42323|42154|0
1620176170000|2021-05-05 00:56:10|42331|42162|42331|42162|42331|42162|42331|42162|0
1620176200000|2021-05-05 00:56:40|42338.7|42169.7|42338.7|42169.7|42338.7|42169.7|42338.7|42169.7|0
1620176230000|2021-05-05 00:57:10|42359.7|42190.5|42359.7|42190.5|42359.7|42190.5|42359.7|42190.5|0
1620176260000|2021-05-05 00:57:40|42336.6|42167.6|42336.6|42167.6|42336.6|42167.6|42336.6|42167.6|0
1620176290000|2021-05-05 00:58:10|42328|42159|42328|42159|42328|42159|42328|42159|0
1620176320000|2021-05-05 00:58:40|42333|42164|42333|42164|42333|42164|42333|42164|0
1620176350000|2021-05-05 00:59:10|42333.4|42164.4|42333.4|42164.4|42333.4|42164.4|42333.4|42164.4|0
1620176380000|2021-05-05 00:59:40|42335.6|42166.6|42335.6|42166.6|42335.6|42166.6|42335.6|42166.6|0
1620176410000|2021-05-05 01:00:10|42346.8|42177.8|42346.8|42177.8|42346.8|42177.8|42346.8|42177.8|0
1620176440000|2021-05-05 01:00:40|42342.3|42173.3|42342.3|42173.3|42342.3|42173.3|42342.3|42173.3|0
1620176470000|2021-05-05 01:01:10|42341.8|42172.8|42341.8|42172.8|42341.8|42172.8|42341.8|42172.8|0
1620176500000|2021-05-05 01:01:40|42360.7|42191.5|42360.7|42191.5|42360.7|42191.5|42360.7|42191.5|0
1620176530000|2021-05-05 01:02:10|42367.3|42198.1|42367.3|42198.1|42367.3|42198.1|42367.3|42198.1|0
1620176560000|2021-05-05 01:02:40|42368.6|42199.4|42368.6|42199.4|42368.6|42199.4|42368.6|42199.4|0
1620176590000|2021-05-05 01:03:10|42357.9|42188.9|42357.9|42188.9|42357.9|42188.9|42357.9|42188.9|0
1620176620000|2021-05-05 01:03:40|42366.5|42197.3|42366.5|42197.3|42366.5|42197.3|42366.5|42197.3|0
1620176650000|2021-05-05 01:04:10|42355.4|42186.4|42355.4|42186.4|42355.4|42186.4|42355.4|42186.4|0
1620176680000|2021-05-05 01:04:40|42342.4|42173.4|42342.4|42173.4|42342.4|42173.4|42342.4|42173.4|0
1620176710000|2021-05-05 01:05:10|42341.7|42172.7|42341.7|42172.7|42341.7|42172.7|42341.7|42172.7|0
1620176740000|2021-05-05 01:05:40|42358|42189|42358|42189|42358|42189|42358|42189|0
1620176770000|2021-05-05 01:06:10|42362.1|42192.9|42362.1|42192.9|42362.1|42192.9|42362.1|42192.9|0
1620176800000|2021-05-05 01:06:40|42363.7|42194.5|42363.7|42194.5|42363.7|42194.5|42363.7|42194.5|0
1620176830000|2021-05-05 01:07:10|42374.3|42205.1|42374.3|42205.1|42374.3|42205.1|42374.3|42205.1|0
1620176860000|2021-05-05 01:07:40|42386|42216.8|42386|42216.8|42386|42216.8|42386|42216.8|0
1620176890000|2021-05-05 01:08:10|42420.3|42250.9|42420.3|42250.9|42420.3|42250.9|42420.3|42250.9|0
1620176920000|2021-05-05 01:08:40|42409.3|42240.1|42409.3|42240.1|42409.3|42240.1|42409.3|42240.1|0
1620176950000|2021-05-05 01:09:10|42396.4|42227.2|42396.4|42227.2|42396.4|42227.2|42396.4|42227.2|0
1620176980000|2021-05-05 01:09:40|42407.4|42238.2|42407.4|42238.2|42407.4|42238.2|42407.4|42238.2|0
1620177010000|2021-05-05 01:10:10|42421.8|42252.4|42421.8|42252.4|42421.8|42252.4|42421.8|42252.4|0
1620177040000|2021-05-05 01:10:40|42406.7|42237.5|42406.7|42237.5|42406.7|42237.5|42406.7|42237.5|0
1620177070000|2021-05-05 01:11:10|42404.7|42235.5|42404.7|42235.5|42404.7|42235.5|42404.7|42235.5|0
1620177100000|2021-05-05 01:11:40|42406.6|42237.4|42406.6|42237.4|42406.6|42237.4|42406.6|42237.4|0
1620177130000|2021-05-05 01:12:10|42417.4|42248|42417.4|42248|42417.4|42248|42417.4|42248|0
1620177160000|2021-05-05 01:12:40|42431.9|42262.5|42431.9|42262.5|42431.9|42262.5|42431.9|42262.5|0
1620177190000|2021-05-05 01:13:10|42433.4|42264|42433.4|42264|42433.4|42264|42433.4|42264|0
1620177220000|2021-05-05 01:13:40|42440.2|42270.8|42440.2|42270.8|42440.2|42270.8|42440.2|42270.8|0
1620177250000|2021-05-05 01:14:10|42445.5|42276.1|42445.5|42276.1|42445.5|42276.1|42445.5|42276.1|0
1620177280000|2021-05-05 01:14:40|42455.4|42286|42455.4|42286|42455.4|42286|42455.4|42286|0
1620177310000|2021-05-05 01:15:10|42462.5|42292.9|42462.5|42292.9|42462.5|42292.9|42462.5|42292.9|0
1620177340000|2021-05-05 01:15:40|42459.4|42290|42459.4|42290|42459.4|42290|42459.4|42290|0
1620177370000|2021-05-05 01:16:10|42470.3|42300.7|42470.3|42300.7|42470.3|42300.7|42470.3|42300.7|0
1620177400000|2021-05-05 01:16:40|42481.8|42312.2|42481.8|42312.2|42481.8|42312.2|42481.8|42312.2|0
1620177460000|2021-05-05 01:17:40|42482.4|42312.8|42482.4|42312.8|42482.4|42312.8|42482.4|42312.8|0
1620177490000|2021-05-05 01:18:10|42481.5|42311.9|42481.5|42311.9|42481.5|42311.9|42481.5|42311.9|0
1620177520000|2021-05-05 01:18:40|42491.2|42321.6|42491.2|42321.6|42491.2|42321.6|42491.2|42321.6|0
1620177550000|2021-05-05 01:19:10|42492.7|42323.1|42492.7|42323.1|42492.7|42323.1|42492.7|42323.1|0
1620177580000|2021-05-05 01:19:40|42493.1|42323.5|42493.1|42323.5|42493.1|42323.5|42493.1|42323.5|0
1620177610000|2021-05-05 01:20:10|42495.6|42326|42495.6|42326|42495.6|42326|42495.6|42326|0
1620177640000|2021-05-05 01:20:40|42519.6|42349.8|42519.6|42349.8|42519.6|42349.8|42519.6|42349.8|0
1620177670000|2021-05-05 01:21:10|42520.9|42351.1|42520.9|42351.1|42520.9|42351.1|42520.9|42351.1|0
1620177700000|2021-05-05 01:21:40|42510.5|42340.7|42510.5|42340.7|42510.5|42340.7|42510.5|42340.7|0
1620177730000|2021-05-05 01:22:10|42498.4|42328.8|42498.4|42328.8|42498.4|42328.8|42498.4|42328.8|0
1620177760000|2021-05-05 01:22:40|42514.9|42345.1|42514.9|42345.1|42514.9|42345.1|42514.9|42345.1|0
1620177790000|2021-05-05 01:23:10|42511.6|42341.8|42511.6|42341.8|42511.6|42341.8|42511.6|42341.8|0
1620177820000|2021-05-05 01:23:40|42501.1|42331.5|42501.1|42331.5|42501.1|42331.5|42501.1|42331.5|0
1620177850000|2021-05-05 01:24:10|42502.2|42332.6|42502.2|42332.6|42502.2|42332.6|42502.2|42332.6|0
1620177880000|2021-05-05 01:24:40|42524.2|42354.4|42524.2|42354.4|42524.2|42354.4|42524.2|42354.4|0
1620177910000|2021-05-05 01:25:10|42513.6|42343.8|42513.6|42343.8|42513.6|42343.8|42513.6|42343.8|0
1620177940000|2021-05-05 01:25:40|42497.5|42327.9|42497.5|42327.9|42497.5|42327.9|42497.5|42327.9|0
1620177970000|2021-05-05 01:26:10|42511.3|42341.5|42511.3|42341.5|42511.3|42341.5|42511.3|42341.5|0
1620178000000|2021-05-05 01:26:40|42505.6|42336|42505.6|42336|42505.6|42336|42505.6|42336|0
1620178030000|2021-05-05 01:27:10|42504.1|42334.5|42504.1|42334.5|42504.1|42334.5|42504.1|42334.5|0
1620178060000|2021-05-05 01:27:40|42501.5|42331.9|42501.5|42331.9|42501.5|42331.9|42501.5|42331.9|0
1620178090000|2021-05-05 01:28:10|42493.1|42323.5|42493.1|42323.5|42493.1|42323.5|42493.1|42323.5|0
1620178120000|2021-05-05 01:28:40|42489.2|42319.6|42489.2|42319.6|42489.2|42319.6|42489.2|42319.6|0
1620178150000|2021-05-05 01:29:10|42488.5|42318.9|42488.5|42318.9|42488.5|42318.9|42488.5|42318.9|0
1620178180000|2021-05-05 01:29:40|42493.6|42324|42493.6|42324|42493.6|42324|42493.6|42324|0
1620178210000|2021-05-05 01:30:10|42495.2|42325.6|42495.2|42325.6|42495.2|42325.6|42495.2|42325.6|0
1620178240000|2021-05-05 01:30:40|42498.1|42328.5|42498.1|42328.5|42498.1|42328.5|42498.1|42328.5|0
1620178270000|2021-05-05 01:31:10|42499.6|42330|42499.6|42330|42499.6|42330|42499.6|42330|0
1620178300000|2021-05-05 01:31:40|42500.3|42330.7|42500.3|42330.7|42500.3|42330.7|42500.3|42330.7|0
1620178330000|2021-05-05 01:32:10|42508.2|42338.6|42508.2|42338.6|42508.2|42338.6|42508.2|42338.6|0
1620178360000|2021-05-05 01:32:40|42511.3|42341.5|42511.3|42341.5|42511.3|42341.5|42511.3|42341.5|0
1620178390000|2021-05-05 01:33:10|42512.8|42343|42512.8|42343|42512.8|42343|42512.8|42343|0
1620178420000|2021-05-05 01:33:40|42524.9|42355.1|42524.9|42355.1|42524.9|42355.1|42524.9|42355.1|0
1620178450000|2021-05-05 01:34:10|42523.4|42353.6|42523.4|42353.6|42523.4|42353.6|42523.4|42353.6|0
1620178480000|2021-05-05 01:34:40|42516.1|42346.3|42516.1|42346.3|42516.1|42346.3|42516.1|42346.3|0
1620178510000|2021-05-05 01:35:10|42518.1|42348.3|42518.1|42348.3|42518.1|42348.3|42518.1|42348.3|0
1620178540000|2021-05-05 01:35:40|42513.1|42343.3|42513.1|42343.3|42513.1|42343.3|42513.1|42343.3|0
1620178570000|2021-05-05 01:36:10|42520.8|42351|42520.8|42351|42520.8|42351|42520.8|42351|0
1620178600000|2021-05-05 01:36:40|42518|42348.2|42518|42348.2|42518|42348.2|42518|42348.2|0
1620178630000|2021-05-05 01:37:10|42513|42343.2|42513|42343.2|42513|42343.2|42513|42343.2|0
1620178660000|2021-05-05 01:37:40|42513.1|42343.3|42513.1|42343.3|42513.1|42343.3|42513.1|42343.3|0
1620178690000|2021-05-05 01:38:10|42502.7|42333.1|42502.7|42333.1|42502.7|42333.1|42502.7|42333.1|0
1620178720000|2021-05-05 01:38:40|42505.7|42336.1|42505.7|42336.1|42505.7|42336.1|42505.7|42336.1|0
1620178750000|2021-05-05 01:39:10|42477.7|42308.1|42477.7|42308.1|42477.7|42308.1|42477.7|42308.1|0
1620178780000|2021-05-05 01:39:40|42472.1|42302.5|42472.1|42302.5|42472.1|42302.5|42472.1|42302.5|0
1620178810000|2021-05-05 01:40:10|42472.4|42302.8|42472.4|42302.8|42472.4|42302.8|42472.4|42302.8|0
1620178840000|2021-05-05 01:40:40|42475.3|42305.7|42475.3|42305.7|42475.3|42305.7|42475.3|42305.7|0
1620178870000|2021-05-05 01:41:10|42464.8|42295.2|42464.8|42295.2|42464.8|42295.2|42464.8|42295.2|0
1620178900000|2021-05-05 01:41:40|42444.8|42275.4|42444.8|42275.4|42444.8|42275.4|42444.8|42275.4|0
1620178930000|2021-05-05 01:42:10|42447|42277.6|42447|42277.6|42447|42277.6|42447|42277.6|0
1620178960000|2021-05-05 01:42:40|42446.7|42277.3|42446.7|42277.3|42446.7|42277.3|42446.7|42277.3|0
1620178990000|2021-05-05 01:43:10|42451.3|42281.9|42451.3|42281.9|42451.3|42281.9|42451.3|42281.9|0
1620179020000|2021-05-05 01:43:40|42461.6|42292|42461.6|42292|42461.6|42292|42461.6|42292|0
1620179050000|2021-05-05 01:44:10|42458.4|42289|42458.4|42289|42458.4|42289|42458.4|42289|0
1620179080000|2021-05-05 01:44:40|42445.6|42276.2|42445.6|42276.2|42445.6|42276.2|42445.6|42276.2|0
1620179110000|2021-05-05 01:45:10|42433.6|42264.2|42433.6|42264.2|42433.6|42264.2|42433.6|42264.2|0
1620179140000|2021-05-05 01:45:40|42431.2|42261.8|42431.2|42261.8|42431.2|42261.8|42431.2|42261.8|0
1620179170000|2021-05-05 01:46:10|42433.8|42264.4|42433.8|42264.4|42433.8|42264.4|42433.8|42264.4|0
1620179200000|2021-05-05 01:46:40|42426.6|42257.2|42426.6|42257.2|42426.6|42257.2|42426.6|42257.2|0
1620179230000|2021-05-05 01:47:10|42425.6|42256.2|42425.6|42256.2|42425.6|42256.2|42425.6|42256.2|0
1620179260000|2021-05-05 01:47:40|42427.6|42258.2|42427.6|42258.2|42427.6|42258.2|42427.6|42258.2|0
1620179290000|2021-05-05 01:48:10|42418.5|42249.1|42418.5|42249.1|42418.5|42249.1|42418.5|42249.1|0
1620179320000|2021-05-05 01:48:40|42416|42246.6|42416|42246.6|42416|42246.6|42416|42246.6|0
1620179350000|2021-05-05 01:49:10|42411.6|42242.2|42411.6|42242.2|42411.6|42242.2|42411.6|42242.2|0
1620179380000|2021-05-05 01:49:40|42413.7|42244.3|42413.7|42244.3|42413.7|42244.3|42413.7|42244.3|0
1620179410000|2021-05-05 01:50:10|42413.9|42244.5|42413.9|42244.5|42413.9|42244.5|42413.9|42244.5|0
1620179440000|2021-05-05 01:50:40|42410.1|42240.7|42410.1|42240.7|42410.1|42240.7|42410.1|42240.7|0
1620179470000|2021-05-05 01:51:10|42424.9|42255.5|42424.9|42255.5|42424.9|42255.5|42424.9|42255.5|0
1620179500000|2021-05-05 01:51:40|42431.3|42261.9|42431.3|42261.9|42431.3|42261.9|42431.3|42261.9|0
1620179560000|2021-05-05 01:52:40|42442.8|42273.4|42442.8|42273.4|42442.8|42273.4|42442.8|42273.4|0
1620179590000|2021-05-05 01:53:10|42455.4|42286|42455.4|42286|42455.4|42286|42455.4|42286|0
1620179620000|2021-05-05 01:53:40|42445.4|42276|42445.4|42276|42445.4|42276|42445.4|42276|0
1620179650000|2021-05-05 01:54:10|42466.5|42296.9|42466.5|42296.9|42466.5|42296.9|42466.5|42296.9|0
1620179680000|2021-05-05 01:54:40|42468.4|42298.8|42468.4|42298.8|42468.4|42298.8|42468.4|42298.8|0
1620179710000|2021-05-05 01:55:10|42459.1|42289.7|42459.1|42289.7|42459.1|42289.7|42459.1|42289.7|0
1620179740000|2021-05-05 01:55:40|42451.4|42282|42451.4|42282|42451.4|42282|42451.4|42282|0
1620179770000|2021-05-05 01:56:10|42443.3|42273.9|42443.3|42273.9|42443.3|42273.9|42443.3|42273.9|0
1620179800000|2021-05-05 01:56:40|42441.9|42272.5|42441.9|42272.5|42441.9|42272.5|42441.9|42272.5|0
1620179830000|2021-05-05 01:57:10|42443.9|42274.5|42443.9|42274.5|42443.9|42274.5|42443.9|42274.5|0
1620179860000|2021-05-05 01:57:40|42442.7|42273.3|42442.7|42273.3|42442.7|42273.3|42442.7|42273.3|0
1620179890000|2021-05-05 01:58:10|42432.2|42262.8|42432.2|42262.8|42432.2|42262.8|42432.2|42262.8|0
1620179920000|2021-05-05 01:58:40|42435.5|42266.1|42435.5|42266.1|42435.5|42266.1|42435.5|42266.1|0
1620179950000|2021-05-05 01:59:10|42433.8|42264.4|42433.8|42264.4|42433.8|42264.4|42433.8|42264.4|0
1620179980000|2021-05-05 01:59:40|42431.9|42262.5|42431.9|42262.5|42431.9|42262.5|42431.9|42262.5|0
1620180010000|2021-05-05 02:00:10|42433.9|42264.5|42433.9|42264.5|42433.9|42264.5|42433.9|42264.5|0
1620180040000|2021-05-05 02:00:40|42439.5|42270.1|42439.5|42270.1|42439.5|42270.1|42439.5|42270.1|0
1620180070000|2021-05-05 02:01:10|42443.1|42273.7|42443.1|42273.7|42443.1|42273.7|42443.1|42273.7|0
1620180100000|2021-05-05 02:01:40|42443.3|42273.9|42443.3|42273.9|42443.3|42273.9|42443.3|42273.9|0
1620180130000|2021-05-05 02:02:10|42434.5|42265.1|42434.5|42265.1|42434.5|42265.1|42434.5|42265.1|0
1620180160000|2021-05-05 02:02:40|42423.6|42254.2|42423.6|42254.2|42423.6|42254.2|42423.6|42254.2|0
1620180190000|2021-05-05 02:03:10|42420.2|42250.8|42420.2|42250.8|42420.2|42250.8|42420.2|42250.8|0
1620180220000|2021-05-05 02:03:40|42395.2|42226|42395.2|42226|42395.2|42226|42395.2|42226|0
1620180250000|2021-05-05 02:04:10|42399|42229.8|42399|42229.8|42399|42229.8|42399|42229.8|0
1620180280000|2021-05-05 02:04:40|42396.3|42227.1|42396.3|42227.1|42396.3|42227.1|42396.3|42227.1|0
1620180310000|2021-05-05 02:05:10|42394|42224.8|42394|42224.8|42394|42224.8|42394|42224.8|0
1620180340000|2021-05-05 02:05:40|42394.7|42225.5|42394.7|42225.5|42394.7|42225.5|42394.7|42225.5|0
1620180370000|2021-05-05 02:06:10|42388.5|42219.3|42388.5|42219.3|42388.5|42219.3|42388.5|42219.3|0
1620180400000|2021-05-05 02:06:40|42394.1|42224.9|42394.1|42224.9|42394.1|42224.9|42394.1|42224.9|0
1620180430000|2021-05-05 02:07:10|42386.5|42217.3|42386.5|42217.3|42386.5|42217.3|42386.5|42217.3|0
1620180460000|2021-05-05 02:07:40|42374.1|42204.9|42374.1|42204.9|42374.1|42204.9|42374.1|42204.9|0
1620180490000|2021-05-05 02:08:10|42378.3|42209.1|42378.3|42209.1|42378.3|42209.1|42378.3|42209.1|0
1620180520000|2021-05-05 02:08:40|42379.7|42210.5|42379.7|42210.5|42379.7|42210.5|42379.7|42210.5|0
1620180550000|2021-05-05 02:09:10|42370.2|42201|42370.2|42201|42370.2|42201|42370.2|42201|0
1620180580000|2021-05-05 02:09:40|42367.2|42198|42367.2|42198|42367.2|42198|42367.2|42198|0
1620180610000|2021-05-05 02:10:10|42371.5|42202.3|42371.5|42202.3|42371.5|42202.3|42371.5|42202.3|0
1620180640000|2021-05-05 02:10:40|42363.7|42194.5|42363.7|42194.5|42363.7|42194.5|42363.7|42194.5|0
1620180670000|2021-05-05 02:11:10|42363.5|42194.3|42363.5|42194.3|42363.5|42194.3|42363.5|42194.3|0
1620180700000|2021-05-05 02:11:40|42363.8|42194.6|42363.8|42194.6|42363.8|42194.6|42363.8|42194.6|0
1620180730000|2021-05-05 02:12:10|42363.3|42194.1|42363.3|42194.1|42363.3|42194.1|42363.3|42194.1|0
1620180760000|2021-05-05 02:12:40|42369.9|42200.7|42369.9|42200.7|42369.9|42200.7|42369.9|42200.7|0
1620180790000|2021-05-05 02:13:10|42366.9|42197.7|42366.9|42197.7|42366.9|42197.7|42366.9|42197.7|0
1620180820000|2021-05-05 02:13:40|42366.7|42197.5|42366.7|42197.5|42366.7|42197.5|42366.7|42197.5|0
1620180850000|2021-05-05 02:14:10|42372|42202.8|42372|42202.8|42372|42202.8|42372|42202.8|0
1620180880000|2021-05-05 02:14:40|42369.4|42200.2|42369.4|42200.2|42369.4|42200.2|42369.4|42200.2|0
1620180910000|2021-05-05 02:15:10|42369.2|42200|42369.2|42200|42369.2|42200|42369.2|42200|0
1620180940000|2021-05-05 02:15:40|42370.6|42201.4|42370.6|42201.4|42370.6|42201.4|42370.6|42201.4|0
1620180970000|2021-05-05 02:16:10|42372|42202.8|42372|42202.8|42372|42202.8|42372|42202.8|0
1620181000000|2021-05-05 02:16:40|42370|42200.8|42370|42200.8|42370|42200.8|42370|42200.8|0
1620181030000|2021-05-05 02:17:10|42394.5|42225.3|42394.5|42225.3|42394.5|42225.3|42394.5|42225.3|0
1620181060000|2021-05-05 02:17:40|42384|42214.8|42384|42214.8|42384|42214.8|42384|42214.8|0
1620181090000|2021-05-05 02:18:10|42377.3|42208.1|42377.3|42208.1|42377.3|42208.1|42377.3|42208.1|0
1620181120000|2021-05-05 02:18:40|42380.1|42210.9|42380.1|42210.9|42380.1|42210.9|42380.1|42210.9|0
1620181150000|2021-05-05 02:19:10|42373.3|42204.1|42373.3|42204.1|42373.3|42204.1|42373.3|42204.1|0
1620181180000|2021-05-05 02:19:40|42375.4|42206.2|42375.4|42206.2|42375.4|42206.2|42375.4|42206.2|0
1620181210000|2021-05-05 02:20:10|42374.4|42205.2|42374.4|42205.2|42374.4|42205.2|42374.4|42205.2|0
1620181240000|2021-05-05 02:20:40|42371.7|42202.5|42371.7|42202.5|42371.7|42202.5|42371.7|42202.5|0
1620181270000|2021-05-05 02:21:10|42375.8|42206.6|42375.8|42206.6|42375.8|42206.6|42375.8|42206.6|0
1620181300000|2021-05-05 02:21:40|42371|42201.8|42371|42201.8|42371|42201.8|42371|42201.8|0
1620181330000|2021-05-05 02:22:10|42369.8|42200.6|42369.8|42200.6|42369.8|42200.6|42369.8|42200.6|0
1620181360000|2021-05-05 02:22:40|42368.9|42199.7|42368.9|42199.7|42368.9|42199.7|42368.9|42199.7|0
1620181390000|2021-05-05 02:23:10|42361.9|42192.7|42361.9|42192.7|42361.9|42192.7|42361.9|42192.7|0
1620181420000|2021-05-05 02:23:40|42366.3|42197.1|42366.3|42197.1|42366.3|42197.1|42366.3|42197.1|0
1620181450000|2021-05-05 02:24:10|42360.4|42191.2|42360.4|42191.2|42360.4|42191.2|42360.4|42191.2|0
1620181480000|2021-05-05 02:24:40|42356.3|42187.3|42356.3|42187.3|42356.3|42187.3|42356.3|42187.3|0
1620181510000|2021-05-05 02:25:10|42358.5|42189.5|42358.5|42189.5|42358.5|42189.5|42358.5|42189.5|0
1620181540000|2021-05-05 02:25:40|42362.3|42193.1|42362.3|42193.1|42362.3|42193.1|42362.3|42193.1|0
1620181570000|2021-05-05 02:26:10|42359.7|42190.5|42359.7|42190.5|42359.7|42190.5|42359.7|42190.5|0
1620181600000|2021-05-05 02:26:40|42355.7|42186.7|42355.7|42186.7|42355.7|42186.7|42355.7|42186.7|0
1620181630000|2021-05-05 02:27:10|42348|42179|42348|42179|42348|42179|42348|42179|0
1620181660000|2021-05-05 02:27:40|42349.8|42180.8|42349.8|42180.8|42349.8|42180.8|42349.8|42180.8|0
1620181690000|2021-05-05 02:28:10|42349.5|42180.5|42349.5|42180.5|42349.5|42180.5|42349.5|42180.5|0
1620181720000|2021-05-05 02:28:40|42349.8|42180.8|42349.8|42180.8|42349.8|42180.8|42349.8|42180.8|0
1620181750000|2021-05-05 02:29:10|42340.2|42171.2|42340.2|42171.2|42340.2|42171.2|42340.2|42171.2|0
1620181780000|2021-05-05 02:29:40|42332.5|42163.5|42332.5|42163.5|42332.5|42163.5|42332.5|42163.5|0
1620181840000|2021-05-05 02:30:40|42336.3|42167.3|42336.3|42167.3|42336.3|42167.3|42336.3|42167.3|0
1620181870000|2021-05-05 02:31:10|42344.6|42175.6|42344.6|42175.6|42344.6|42175.6|42344.6|42175.6|0
1620181900000|2021-05-05 02:31:40|42337.3|42168.3|42337.3|42168.3|42337.3|42168.3|42337.3|42168.3|0
1620181930000|2021-05-05 02:32:10|42338.5|42169.5|42338.5|42169.5|42338.5|42169.5|42338.5|42169.5|0
1620181960000|2021-05-05 02:32:40|42342.2|42173.2|42342.2|42173.2|42342.2|42173.2|42342.2|42173.2|0
1620181990000|2021-05-05 02:33:10|42345.6|42176.6|42345.6|42176.6|42345.6|42176.6|42345.6|42176.6|0
1620182020000|2021-05-05 02:33:40|42341.3|42172.3|42341.3|42172.3|42341.3|42172.3|42341.3|42172.3|0
1620182050000|2021-05-05 02:34:10|42343.8|42174.8|42343.8|42174.8|42343.8|42174.8|42343.8|42174.8|0
1620182080000|2021-05-05 02:34:40|42338.4|42169.4|42338.4|42169.4|42338.4|42169.4|42338.4|42169.4|0
1620182110000|2021-05-05 02:35:10|42341.6|42172.6|42341.6|42172.6|42341.6|42172.6|42341.6|42172.6|0
1620182140000|2021-05-05 02:35:40|42333.5|42164.5|42333.5|42164.5|42333.5|42164.5|42333.5|42164.5|0
1620182170000|2021-05-05 02:36:10|42333.7|42164.7|42333.7|42164.7|42333.7|42164.7|42333.7|42164.7|0
1620182200000|2021-05-05 02:36:40|42331.4|42162.4|42331.4|42162.4|42331.4|42162.4|42331.4|42162.4|0
1620182230000|2021-05-05 02:37:10|42327.9|42158.9|42327.9|42158.9|42327.9|42158.9|42327.9|42158.9|0
1620182260000|2021-05-05 02:37:40|42327.1|42158.1|42327.1|42158.1|42327.1|42158.1|42327.1|42158.1|0
1620182290000|2021-05-05 02:38:10|42321.6|42152.6|42321.6|42152.6|42321.6|42152.6|42321.6|42152.6|0
1620182320000|2021-05-05 02:38:40|42322.6|42153.6|42322.6|42153.6|42322.6|42153.6|42322.6|42153.6|0
1620182350000|2021-05-05 02:39:10|42317.9|42148.9|42317.9|42148.9|42317.9|42148.9|42317.9|42148.9|0
1620182380000|2021-05-05 02:39:40|42310.4|42141.4|42310.4|42141.4|42310.4|42141.4|42310.4|42141.4|0
1620182410000|2021-05-05 02:40:10|42314.2|42145.2|42314.2|42145.2|42314.2|42145.2|42314.2|42145.2|0
1620182440000|2021-05-05 02:40:40|42311.8|42142.8|42311.8|42142.8|42311.8|42142.8|42311.8|42142.8|0
1620182470000|2021-05-05 02:41:10|42311.3|42142.3|42311.3|42142.3|42311.3|42142.3|42311.3|42142.3|0
1620182500000|2021-05-05 02:41:40|42308.5|42139.7|42308.5|42139.7|42308.5|42139.7|42308.5|42139.7|0
1620182530000|2021-05-05 02:42:10|42303.9|42135.1|42303.9|42135.1|42303.9|42135.1|42303.9|42135.1|0
1620182560000|2021-05-05 02:42:40|42306.6|42137.8|42306.6|42137.8|42306.6|42137.8|42306.6|42137.8|0
1620182590000|2021-05-05 02:43:10|42309|42140.2|42309|42140.2|42309|42140.2|42309|42140.2|0
1620182620000|2021-05-05 02:43:40|42314.4|42145.4|42314.4|42145.4|42314.4|42145.4|42314.4|42145.4|0
1620182650000|2021-05-05 02:44:10|42321|42152|42321|42152|42321|42152|42321|42152|0
1620182680000|2021-05-05 02:44:40|42321.1|42152.1|42321.1|42152.1|42321.1|42152.1|42321.1|42152.1|0
1620182710000|2021-05-05 02:45:10|42318.7|42149.7|42318.7|42149.7|42318.7|42149.7|42318.7|42149.7|0
1620182740000|2021-05-05 02:45:40|42313.9|42144.9|42313.9|42144.9|42313.9|42144.9|42313.9|42144.9|0
1620182770000|2021-05-05 02:46:10|42314.3|42145.3|42314.3|42145.3|42314.3|42145.3|42314.3|42145.3|0
1620182800000|2021-05-05 02:46:40|42324.7|42155.7|42324.7|42155.7|42324.7|42155.7|42324.7|42155.7|0
1620182830000|2021-05-05 02:47:10|42328.5|42159.5|42328.5|42159.5|42328.5|42159.5|42328.5|42159.5|0
1620182860000|2021-05-05 02:47:40|42333.9|42164.9|42333.9|42164.9|42333.9|42164.9|42333.9|42164.9|0
1620182890000|2021-05-05 02:48:10|42338|42169|42338|42169|42338|42169|42338|42169|0
1620182920000|2021-05-05 02:48:40|42334.2|42165.2|42334.2|42165.2|42334.2|42165.2|42334.2|42165.2|0
1620182950000|2021-05-05 02:49:10|42323.1|42154.1|42323.1|42154.1|42323.1|42154.1|42323.1|42154.1|0
1620182980000|2021-05-05 02:49:40|42330.4|42161.4|42330.4|42161.4|42330.4|42161.4|42330.4|42161.4|0
1620183010000|2021-05-05 02:50:10|42326.2|42157.2|42326.2|42157.2|42326.2|42157.2|42326.2|42157.2|0
1620183040000|2021-05-05 02:50:40|42340.2|42171.2|42340.2|42171.2|42340.2|42171.2|42340.2|42171.2|0
1620183070000|2021-05-05 02:51:10|42344.2|42175.2|42344.2|42175.2|42344.2|42175.2|42344.2|42175.2|0
1620183100000|2021-05-05 02:51:40|42340.1|42171.1|42340.1|42171.1|42340.1|42171.1|42340.1|42171.1|0
1620183130000|2021-05-05 02:52:10|42341.8|42172.8|42341.8|42172.8|42341.8|42172.8|42341.8|42172.8|0
1620183160000|2021-05-05 02:52:40|42341.9|42172.9|42341.9|42172.9|42341.9|42172.9|42341.9|42172.9|0
1620183190000|2021-05-05 02:53:10|42341.7|42172.7|42341.7|42172.7|42341.7|42172.7|42341.7|42172.7|0
1620183220000|2021-05-05 02:53:40|42341.3|42172.3|42341.3|42172.3|42341.3|42172.3|42341.3|42172.3|0
1620183250000|2021-05-05 02:54:10|42340.1|42171.1|42340.1|42171.1|42340.1|42171.1|42340.1|42171.1|0
1620183280000|2021-05-05 02:54:40|42339.1|42170.1|42339.1|42170.1|42339.1|42170.1|42339.1|42170.1|0
1620183310000|2021-05-05 02:55:10|42335.9|42166.9|42335.9|42166.9|42335.9|42166.9|42335.9|42166.9|0
1620183340000|2021-05-05 02:55:40|42331.5|42162.5|42331.5|42162.5|42331.5|42162.5|42331.5|42162.5|0
1620183370000|2021-05-05 02:56:10|42322.3|42153.3|42322.3|42153.3|42322.3|42153.3|42322.3|42153.3|0
1620183400000|2021-05-05 02:56:40|42327.5|42158.5|42327.5|42158.5|42327.5|42158.5|42327.5|42158.5|0
1620183430000|2021-05-05 02:57:10|42328.5|42159.5|42328.5|42159.5|42328.5|42159.5|42328.5|42159.5|0
1620183460000|2021-05-05 02:57:40|42315.8|42146.8|42315.8|42146.8|42315.8|42146.8|42315.8|42146.8|0
1620183490000|2021-05-05 02:58:10|42314.3|42145.3|42314.3|42145.3|42314.3|42145.3|42314.3|42145.3|0
1620183520000|2021-05-05 02:58:40|42311.9|42142.9|42311.9|42142.9|42311.9|42142.9|42311.9|42142.9|0
1620183550000|2021-05-05 02:59:10|42307.6|42138.8|42307.6|42138.8|42307.6|42138.8|42307.6|42138.8|0
1620183580000|2021-05-05 02:59:40|42303.4|42134.6|42303.4|42134.6|42303.4|42134.6|42303.4|42134.6|0
1620183610000|2021-05-05 03:00:10|42308.4|42139.6|42308.4|42139.6|42308.4|42139.6|42308.4|42139.6|0
1620183640000|2021-05-05 03:00:40|42301.2|42132.4|42301.2|42132.4|42301.2|42132.4|42301.2|42132.4|0
1620183670000|2021-05-05 03:01:10|42293.5|42124.7|42293.5|42124.7|42293.5|42124.7|42293.5|42124.7|0
1620183700000|2021-05-05 03:01:40|42289.1|42120.3|42289.1|42120.3|42289.1|42120.3|42289.1|42120.3|0
1620183730000|2021-05-05 03:02:10|42292.2|42123.4|42292.2|42123.4|42292.2|42123.4|42292.2|42123.4|0
1620183760000|2021-05-05 03:02:40|42291.4|42122.6|42291.4|42122.6|42291.4|42122.6|42291.4|42122.6|0
1620183790000|2021-05-05 03:03:10|42295.1|42126.3|42295.1|42126.3|42295.1|42126.3|42295.1|42126.3|0
1620183820000|2021-05-05 03:03:40|42291.4|42122.6|42291.4|42122.6|42291.4|42122.6|42291.4|42122.6|0
1620183850000|2021-05-05 03:04:10|42291.3|42122.5|42291.3|42122.5|42291.3|42122.5|42291.3|42122.5|0
1620183880000|2021-05-05 03:04:40|42285|42116.2|42285|42116.2|42285|42116.2|42285|42116.2|0
1620183910000|2021-05-05 03:05:10|42277.6|42108.8|42277.6|42108.8|42277.6|42108.8|42277.6|42108.8|0
1620183940000|2021-05-05 03:05:40|42265.5|42096.7|42265.5|42096.7|42265.5|42096.7|42265.5|42096.7|0
1620183970000|2021-05-05 03:06:10|42267.5|42098.7|42267.5|42098.7|42267.5|42098.7|42267.5|42098.7|0
1620184000000|2021-05-05 03:06:40|42257.8|42089.2|42257.8|42089.2|42257.8|42089.2|42257.8|42089.2|0
1620184030000|2021-05-05 03:07:10|42262.1|42093.3|42262.1|42093.3|42262.1|42093.3|42262.1|42093.3|0
1620184060000|2021-05-05 03:07:40|42256.3|42087.7|42256.3|42087.7|42256.3|42087.7|42256.3|42087.7|0
1620184090000|2021-05-05 03:08:10|42260.8|42092|42260.8|42092|42260.8|42092|42260.8|42092|0
1620184120000|2021-05-05 03:08:40|42268.8|42100|42268.8|42100|42268.8|42100|42268.8|42100|0
1620184150000|2021-05-05 03:09:10|42263.4|42094.6|42263.4|42094.6|42263.4|42094.6|42263.4|42094.6|0
1620184180000|2021-05-05 03:09:40|42264.1|42095.3|42264.1|42095.3|42264.1|42095.3|42264.1|42095.3|0
1620184210000|2021-05-05 03:10:10|42269.3|42100.5|42269.3|42100.5|42269.3|42100.5|42269.3|42100.5|0
1620184240000|2021-05-05 03:10:40|42252.1|42083.5|42252.1|42083.5|42252.1|42083.5|42252.1|42083.5|0
1620184270000|2021-05-05 03:11:10|42248.3|42079.7|42248.3|42079.7|42248.3|42079.7|42248.3|42079.7|0
1620184300000|2021-05-05 03:11:40|42244.5|42075.9|42244.5|42075.9|42244.5|42075.9|42244.5|42075.9|0
1620184330000|2021-05-05 03:12:10|42252.6|42084|42252.6|42084|42252.6|42084|42252.6|42084|0
1620184360000|2021-05-05 03:12:40|42258.1|42089.5|42258.1|42089.5|42258.1|42089.5|42258.1|42089.5|0
1620184390000|2021-05-05 03:13:10|42257.5|42088.9|42257.5|42088.9|42257.5|42088.9|42257.5|42088.9|0
1620184420000|2021-05-05 03:13:40|42248.5|42079.9|42248.5|42079.9|42248.5|42079.9|42248.5|42079.9|0
1620184450000|2021-05-05 03:14:10|42247.2|42078.6|42247.2|42078.6|42247.2|42078.6|42247.2|42078.6|0
1620184480000|2021-05-05 03:14:40|42254.9|42086.3|42254.9|42086.3|42254.9|42086.3|42254.9|42086.3|0
1620184510000|2021-05-05 03:15:10|42264.4|42095.6|42264.4|42095.6|42264.4|42095.6|42264.4|42095.6|0
1620184540000|2021-05-05 03:15:40|42284|42115.2|42284|42115.2|42284|42115.2|42284|42115.2|0
1620184570000|2021-05-05 03:16:10|42288.9|42120.1|42288.9|42120.1|42288.9|42120.1|42288.9|42120.1|0
1620184600000|2021-05-05 03:16:40|42279.6|42110.8|42279.6|42110.8|42279.6|42110.8|42279.6|42110.8|0
1620184630000|2021-05-05 03:17:10|42287|42118.2|42287|42118.2|42287|42118.2|42287|42118.2|0
1620184660000|2021-05-05 03:17:40|42284.9|42116.1|42284.9|42116.1|42284.9|42116.1|42284.9|42116.1|0
1620184690000|2021-05-05 03:18:10|42286.8|42118|42286.8|42118|42286.8|42118|42286.8|42118|0
1620184720000|2021-05-05 03:18:40|42276.6|42107.8|42276.6|42107.8|42276.6|42107.8|42276.6|42107.8|0
1620184750000|2021-05-05 03:19:10|42269.7|42100.9|42269.7|42100.9|42269.7|42100.9|42269.7|42100.9|0
1620184780000|2021-05-05 03:19:40|42263.1|42094.3|42263.1|42094.3|42263.1|42094.3|42263.1|42094.3|0
1620184810000|2021-05-05 03:20:10|42267|42098.2|42267|42098.2|42267|42098.2|42267|42098.2|0
1620184840000|2021-05-05 03:20:40|42290.7|42121.9|42290.7|42121.9|42290.7|42121.9|42290.7|42121.9|0
1620184870000|2021-05-05 03:21:10|42280.7|42111.9|42280.7|42111.9|42280.7|42111.9|42280.7|42111.9|0
1620184900000|2021-05-05 03:21:40|42284.9|42116.1|42284.9|42116.1|42284.9|42116.1|42284.9|42116.1|0
1620184930000|2021-05-05 03:22:10|42292.7|42123.9|42292.7|42123.9|42292.7|42123.9|42292.7|42123.9|0
1620184960000|2021-05-05 03:22:40|42291.8|42123|42291.8|42123|42291.8|42123|42291.8|42123|0
1620184990000|2021-05-05 03:23:10|42298.9|42130.1|42298.9|42130.1|42298.9|42130.1|42298.9|42130.1|0
1620185020000|2021-05-05 03:23:40|42300|42131.2|42300|42131.2|42300|42131.2|42300|42131.2|0
1620185050000|2021-05-05 03:24:10|42298.5|42129.7|42298.5|42129.7|42298.5|42129.7|42298.5|42129.7|0
1620185080000|2021-05-05 03:24:40|42295.7|42126.9|42295.7|42126.9|42295.7|42126.9|42295.7|42126.9|0
1620185110000|2021-05-05 03:25:10|42296.7|42127.9|42296.7|42127.9|42296.7|42127.9|42296.7|42127.9|0
1620185140000|2021-05-05 03:25:40|42297.1|42128.3|42297.1|42128.3|42297.1|42128.3|42297.1|42128.3|0
1620185170000|2021-05-05 03:26:10|42303.2|42134.4|42303.2|42134.4|42303.2|42134.4|42303.2|42134.4|0
1620185200000|2021-05-05 03:26:40|42292.9|42124.1|42292.9|42124.1|42292.9|42124.1|42292.9|42124.1|0
1620185230000|2021-05-05 03:27:10|42295.5|42126.7|42295.5|42126.7|42295.5|42126.7|42295.5|42126.7|0
1620185260000|2021-05-05 03:27:40|42289.1|42120.3|42289.1|42120.3|42289.1|42120.3|42289.1|42120.3|0
1620185290000|2021-05-05 03:28:10|42289.3|42120.5|42289.3|42120.5|42289.3|42120.5|42289.3|42120.5|0
1620185320000|2021-05-05 03:28:40|42281.4|42112.6|42281.4|42112.6|42281.4|42112.6|42281.4|42112.6|0
1620185350000|2021-05-05 03:29:10|42280.5|42111.7|42280.5|42111.7|42280.5|42111.7|42280.5|42111.7|0
1620185380000|2021-05-05 03:29:40|42283|42114.2|42283|42114.2|42283|42114.2|42283|42114.2|0
1620185410000|2021-05-05 03:30:10|42281.7|42112.9|42281.7|42112.9|42281.7|42112.9|42281.7|42112.9|0
1620185440000|2021-05-05 03:30:40|42302.8|42134|42302.8|42134|42302.8|42134|42302.8|42134|0
1620185470000|2021-05-05 03:31:10|42300.9|42132.1|42300.9|42132.1|42300.9|42132.1|42300.9|42132.1|0
1620185500000|2021-05-05 03:31:40|42291.9|42123.1|42291.9|42123.1|42291.9|42123.1|42291.9|42123.1|0
1620185530000|2021-05-05 03:32:10|42299.9|42131.1|42299.9|42131.1|42299.9|42131.1|42299.9|42131.1|0
1620185560000|2021-05-05 03:32:40|42292.7|42123.9|42292.7|42123.9|42292.7|42123.9|42292.7|42123.9|0
1620185590000|2021-05-05 03:33:10|42287.2|42118.4|42287.2|42118.4|42287.2|42118.4|42287.2|42118.4|0
1620185620000|2021-05-05 03:33:40|42288.7|42119.9|42288.7|42119.9|42288.7|42119.9|42288.7|42119.9|0
1620185650000|2021-05-05 03:34:10|42268.8|42100|42268.8|42100|42268.8|42100|42268.8|42100|0
1620185680000|2021-05-05 03:34:40|42254.3|42085.7|42254.3|42085.7|42254.3|42085.7|42254.3|42085.7|0
1620185710000|2021-05-05 03:35:10|42252.2|42083.6|42252.2|42083.6|42252.2|42083.6|42252.2|42083.6|0
1620185740000|2021-05-05 03:35:40|42238.4|42069.8|42238.4|42069.8|42238.4|42069.8|42238.4|42069.8|0
1620185770000|2021-05-05 03:36:10|42240|42071.4|42240|42071.4|42240|42071.4|42240|42071.4|0
1620185800000|2021-05-05 03:36:40|42238.1|42069.5|42238.1|42069.5|42238.1|42069.5|42238.1|42069.5|0
1620185830000|2021-05-05 03:37:10|42249.7|42081.1|42249.7|42081.1|42249.7|42081.1|42249.7|42081.1|0
1620185860000|2021-05-05 03:37:40|42245.7|42077.1|42245.7|42077.1|42245.7|42077.1|42245.7|42077.1|0
1620185890000|2021-05-05 03:38:10|42248.9|42080.3|42248.9|42080.3|42248.9|42080.3|42248.9|42080.3|0
1620185920000|2021-05-05 03:38:40|42258|42089.4|42258|42089.4|42258|42089.4|42258|42089.4|0
1620185950000|2021-05-05 03:39:10|42258.8|42090.2|42258.8|42090.2|42258.8|42090.2|42258.8|42090.2|0
1620185980000|2021-05-05 03:39:40|42251.5|42082.9|42251.5|42082.9|42251.5|42082.9|42251.5|42082.9|0
1620186010000|2021-05-05 03:40:10|42250.2|42081.6|42250.2|42081.6|42250.2|42081.6|42250.2|42081.6|0
1620186040000|2021-05-05 03:40:40|42250.9|42082.3|42250.9|42082.3|42250.9|42082.3|42250.9|42082.3|0
1620186070000|2021-05-05 03:41:10|42246.2|42077.6|42246.2|42077.6|42246.2|42077.6|42246.2|42077.6|0
1620186100000|2021-05-05 03:41:40|42247.5|42078.9|42247.5|42078.9|42247.5|42078.9|42247.5|42078.9|0
1620186130000|2021-05-05 03:42:10|42252.8|42084.2|42252.8|42084.2|42252.8|42084.2|42252.8|42084.2|0
1620186160000|2021-05-05 03:42:40|42256.5|42087.9|42256.5|42087.9|42256.5|42087.9|42256.5|42087.9|0
1620186190000|2021-05-05 03:43:10|42250.3|42081.7|42250.3|42081.7|42250.3|42081.7|42250.3|42081.7|0
1620186220000|2021-05-05 03:43:40|42251.8|42083.2|42251.8|42083.2|42251.8|42083.2|42251.8|42083.2|0
1620186250000|2021-05-05 03:44:10|42250.8|42082.2|42250.8|42082.2|42250.8|42082.2|42250.8|42082.2|0
1620186280000|2021-05-05 03:44:40|42248|42079.4|42248|42079.4|42248|42079.4|42248|42079.4|0
1620186310000|2021-05-05 03:45:10|42248.2|42079.6|42248.2|42079.6|42248.2|42079.6|42248.2|42079.6|0
1620186340000|2021-05-05 03:45:40|42248.7|42080.1|42248.7|42080.1|42248.7|42080.1|42248.7|42080.1|0
1620186370000|2021-05-05 03:46:10|42247.2|42078.6|42247.2|42078.6|42247.2|42078.6|42247.2|42078.6|0
1620186400000|2021-05-05 03:46:40|42240.2|42071.6|42240.2|42071.6|42240.2|42071.6|42240.2|42071.6|0
1620186430000|2021-05-05 03:47:10|42236.7|42068.1|42236.7|42068.1|42236.7|42068.1|42236.7|42068.1|0
1620186460000|2021-05-05 03:47:40|42229.8|42061.2|42229.8|42061.2|42229.8|42061.2|42229.8|42061.2|0
1620186490000|2021-05-05 03:48:10|42245.8|42077.2|42245.8|42077.2|42245.8|42077.2|42245.8|42077.2|0
1620186520000|2021-05-05 03:48:40|42243.2|42074.6|42243.2|42074.6|42243.2|42074.6|42243.2|42074.6|0
1620186550000|2021-05-05 03:49:10|42245|42076.4|42245|42076.4|42245|42076.4|42245|42076.4|0
1620186580000|2021-05-05 03:49:40|42235.6|42067|42235.6|42067|42235.6|42067|42235.6|42067|0
1620186610000|2021-05-05 03:50:10|42230.1|42061.5|42230.1|42061.5|42230.1|42061.5|42230.1|42061.5|0
1620186640000|2021-05-05 03:50:40|42227.3|42058.7|42227.3|42058.7|42227.3|42058.7|42227.3|42058.7|0
1620186670000|2021-05-05 03:51:10|42229|42060.4|42229|42060.4|42229|42060.4|42229|42060.4|0
1620186700000|2021-05-05 03:51:40|42234.9|42066.3|42234.9|42066.3|42234.9|42066.3|42234.9|42066.3|0
1620186730000|2021-05-05 03:52:10|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|0
1620186760000|2021-05-05 03:52:40|42239.2|42070.6|42239.2|42070.6|42239.2|42070.6|42239.2|42070.6|0
1620186790000|2021-05-05 03:53:10|42240.8|42072.2|42240.8|42072.2|42240.8|42072.2|42240.8|42072.2|0
1620186820000|2021-05-05 03:53:40|42237.7|42069.1|42237.7|42069.1|42237.7|42069.1|42237.7|42069.1|0
1620186850000|2021-05-05 03:54:10|42236.7|42068.1|42236.7|42068.1|42236.7|42068.1|42236.7|42068.1|0
1620186880000|2021-05-05 03:54:40|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|0
1620186910000|2021-05-05 03:55:10|42245.5|42076.9|42245.5|42076.9|42245.5|42076.9|42245.5|42076.9|0
1620186940000|2021-05-05 03:55:40|42242.2|42073.6|42242.2|42073.6|42242.2|42073.6|42242.2|42073.6|0
1620186970000|2021-05-05 03:56:10|42242.1|42073.5|42242.1|42073.5|42242.1|42073.5|42242.1|42073.5|0
1620187000000|2021-05-05 03:56:40|42246.5|42077.9|42246.5|42077.9|42246.5|42077.9|42246.5|42077.9|0
1620187030000|2021-05-05 03:57:10|42244|42075.4|42244|42075.4|42244|42075.4|42244|42075.4|0
1620187060000|2021-05-05 03:57:40|42249.3|42080.7|42249.3|42080.7|42249.3|42080.7|42249.3|42080.7|0
1620187090000|2021-05-05 03:58:10|42255.3|42086.7|42255.3|42086.7|42255.3|42086.7|42255.3|42086.7|0
1620187120000|2021-05-05 03:58:40|42249.1|42080.5|42249.1|42080.5|42249.1|42080.5|42249.1|42080.5|0
1620187150000|2021-05-05 03:59:10|42254.5|42085.9|42254.5|42085.9|42254.5|42085.9|42254.5|42085.9|0
1620187180000|2021-05-05 03:59:40|42256|42087.4|42256|42087.4|42256|42087.4|42256|42087.4|0
1620187210000|2021-05-05 04:00:10|42242.7|42074.1|42242.7|42074.1|42242.7|42074.1|42242.7|42074.1|0
1620187240000|2021-05-05 04:00:40|42255.3|42086.7|42255.3|42086.7|42255.3|42086.7|42255.3|42086.7|0
1620187270000|2021-05-05 04:01:10|42252.3|42083.7|42252.3|42083.7|42252.3|42083.7|42252.3|42083.7|0
1620187300000|2021-05-05 04:01:40|42250.4|42081.8|42250.4|42081.8|42250.4|42081.8|42250.4|42081.8|0
1620187330000|2021-05-05 04:02:10|42241.4|42072.8|42241.4|42072.8|42241.4|42072.8|42241.4|42072.8|0
1620187360000|2021-05-05 04:02:40|42239.1|42070.5|42239.1|42070.5|42239.1|42070.5|42239.1|42070.5|0
1620187390000|2021-05-05 04:03:10|42236.9|42068.3|42236.9|42068.3|42236.9|42068.3|42236.9|42068.3|0
1620187420000|2021-05-05 04:03:40|42232.1|42063.5|42232.1|42063.5|42232.1|42063.5|42232.1|42063.5|0
1620187450000|2021-05-05 04:04:10|42233.7|42065.1|42233.7|42065.1|42233.7|42065.1|42233.7|42065.1|0
1620187480000|2021-05-05 04:04:40|42228.8|42060.2|42228.8|42060.2|42228.8|42060.2|42228.8|42060.2|0
1620187510000|2021-05-05 04:05:10|42229.4|42060.8|42229.4|42060.8|42229.4|42060.8|42229.4|42060.8|0
1620187540000|2021-05-05 04:05:40|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|0
1620187570000|2021-05-05 04:06:10|42232.2|42063.6|42232.2|42063.6|42232.2|42063.6|42232.2|42063.6|0
1620187600000|2021-05-05 04:06:40|42240.9|42072.3|42240.9|42072.3|42240.9|42072.3|42240.9|42072.3|0
1620187630000|2021-05-05 04:07:10|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|0
1620187660000|2021-05-05 04:07:40|42226.7|42058.1|42226.7|42058.1|42226.7|42058.1|42226.7|42058.1|0
1620187690000|2021-05-05 04:08:10|42236.2|42067.6|42236.2|42067.6|42236.2|42067.6|42236.2|42067.6|0
1620187720000|2021-05-05 04:08:40|42230.5|42061.9|42230.5|42061.9|42230.5|42061.9|42230.5|42061.9|0
1620187750000|2021-05-05 04:09:10|42227|42058.4|42227|42058.4|42227|42058.4|42227|42058.4|0
1620187780000|2021-05-05 04:09:40|42226.2|42057.6|42226.2|42057.6|42226.2|42057.6|42226.2|42057.6|0
1620187810000|2021-05-05 04:10:10|42232|42063.4|42232|42063.4|42232|42063.4|42232|42063.4|0
1620187840000|2021-05-05 04:10:40|42227.9|42059.3|42227.9|42059.3|42227.9|42059.3|42227.9|42059.3|0
1620187870000|2021-05-05 04:11:10|42231.3|42062.7|42231.3|42062.7|42231.3|42062.7|42231.3|42062.7|0
1620187900000|2021-05-05 04:11:40|42235.1|42066.5|42235.1|42066.5|42235.1|42066.5|42235.1|42066.5|0
1620187930000|2021-05-05 04:12:10|42237.8|42069.2|42237.8|42069.2|42237.8|42069.2|42237.8|42069.2|0
1620187960000|2021-05-05 04:12:40|42234.5|42065.9|42234.5|42065.9|42234.5|42065.9|42234.5|42065.9|0
1620187990000|2021-05-05 04:13:10|42231.2|42062.6|42231.2|42062.6|42231.2|42062.6|42231.2|42062.6|0
1620188020000|2021-05-05 04:13:40|42230.5|42061.9|42230.5|42061.9|42230.5|42061.9|42230.5|42061.9|0
1620188050000|2021-05-05 04:14:10|42227|42058.4|42227|42058.4|42227|42058.4|42227|42058.4|0
1620188080000|2021-05-05 04:14:40|42227.6|42059|42227.6|42059|42227.6|42059|42227.6|42059|0
1620188110000|2021-05-05 04:15:10|42229.1|42060.5|42229.1|42060.5|42229.1|42060.5|42229.1|42060.5|0
1620188140000|2021-05-05 04:15:40|42231.1|42062.5|42231.1|42062.5|42231.1|42062.5|42231.1|42062.5|0
1620188170000|2021-05-05 04:16:10|42232.7|42064.1|42232.7|42064.1|42232.7|42064.1|42232.7|42064.1|0
1620188200000|2021-05-05 04:16:40|42219.4|42050.8|42219.4|42050.8|42219.4|42050.8|42219.4|42050.8|0
1620188230000|2021-05-05 04:17:10|42214.5|42045.9|42214.5|42045.9|42214.5|42045.9|42214.5|42045.9|0
1620188260000|2021-05-05 04:17:40|42213.9|42045.3|42213.9|42045.3|42213.9|42045.3|42213.9|42045.3|0
1620188290000|2021-05-05 04:18:10|42214.6|42046|42214.6|42046|42214.6|42046|42214.6|42046|0
1620188320000|2021-05-05 04:18:40|42213.9|42045.3|42213.9|42045.3|42213.9|42045.3|42213.9|42045.3|0
1620188350000|2021-05-05 04:19:10|42214.8|42046.2|42214.8|42046.2|42214.8|42046.2|42214.8|42046.2|0
1620188380000|2021-05-05 04:19:40|42211.2|42042.6|42211.2|42042.6|42211.2|42042.6|42211.2|42042.6|0
1620188410000|2021-05-05 04:20:10|42212.2|42043.6|42212.2|42043.6|42212.2|42043.6|42212.2|42043.6|0
1620188440000|2021-05-05 04:20:40|42225.5|42056.9|42225.5|42056.9|42225.5|42056.9|42225.5|42056.9|0
1620188470000|2021-05-05 04:21:10|42232.6|42064|42232.6|42064|42232.6|42064|42232.6|42064|0
1620188500000|2021-05-05 04:21:40|42220.8|42052.2|42220.8|42052.2|42220.8|42052.2|42220.8|42052.2|0
1620188530000|2021-05-05 04:22:10|42225.5|42056.9|42225.5|42056.9|42225.5|42056.9|42225.5|42056.9|0
1620188560000|2021-05-05 04:22:40|42219.8|42051.2|42219.8|42051.2|42219.8|42051.2|42219.8|42051.2|0
1620188590000|2021-05-05 04:23:10|42224.1|42055.5|42224.1|42055.5|42224.1|42055.5|42224.1|42055.5|0
1620188620000|2021-05-05 04:23:40|42224.7|42056.1|42224.7|42056.1|42224.7|42056.1|42224.7|42056.1|0
1620188650000|2021-05-05 04:24:10|42220.2|42051.6|42220.2|42051.6|42220.2|42051.6|42220.2|42051.6|0
1620188680000|2021-05-05 04:24:40|42237|42068.4|42237|42068.4|42237|42068.4|42237|42068.4|0
1620188710000|2021-05-05 04:25:10|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|0
1620188740000|2021-05-05 04:25:40|42229|42060.4|42229|42060.4|42229|42060.4|42229|42060.4|0
1620188770000|2021-05-05 04:26:10|42239.8|42071.2|42239.8|42071.2|42239.8|42071.2|42239.8|42071.2|0
1620188800000|2021-05-05 04:26:40|42243.9|42075.3|42243.9|42075.3|42243.9|42075.3|42243.9|42075.3|0
1620188830000|2021-05-05 04:27:10|42246.2|42077.6|42246.2|42077.6|42246.2|42077.6|42246.2|42077.6|0
1620188860000|2021-05-05 04:27:40|42243.3|42074.7|42243.3|42074.7|42243.3|42074.7|42243.3|42074.7|0
1620188890000|2021-05-05 04:28:10|42245.3|42076.7|42245.3|42076.7|42245.3|42076.7|42245.3|42076.7|0
1620188920000|2021-05-05 04:28:40|42246.5|42077.9|42246.5|42077.9|42246.5|42077.9|42246.5|42077.9|0
1620188950000|2021-05-05 04:29:10|42243.9|42075.3|42243.9|42075.3|42243.9|42075.3|42243.9|42075.3|0
1620188980000|2021-05-05 04:29:40|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|0
1620189010000|2021-05-05 04:30:10|42248|42079.4|42248|42079.4|42248|42079.4|42248|42079.4|0
1620189040000|2021-05-05 04:30:40|42246.7|42078.1|42246.7|42078.1|42246.7|42078.1|42246.7|42078.1|0
1620189070000|2021-05-05 04:31:10|42241.3|42072.7|42241.3|42072.7|42241.3|42072.7|42241.3|42072.7|0
1620189100000|2021-05-05 04:31:40|42229.7|42061.1|42229.7|42061.1|42229.7|42061.1|42229.7|42061.1|0
1620189130000|2021-05-05 04:32:10|42222.9|42054.3|42222.9|42054.3|42222.9|42054.3|42222.9|42054.3|0
1620189160000|2021-05-05 04:32:40|42229.6|42061|42229.6|42061|42229.6|42061|42229.6|42061|0
1620189190000|2021-05-05 04:33:10|42234.8|42066.2|42234.8|42066.2|42234.8|42066.2|42234.8|42066.2|0
1620189220000|2021-05-05 04:33:40|42229.7|42061.1|42229.7|42061.1|42229.7|42061.1|42229.7|42061.1|0
1620189250000|2021-05-05 04:34:10|42232.2|42063.6|42232.2|42063.6|42232.2|42063.6|42232.2|42063.6|0
1620189280000|2021-05-05 04:34:40|42228|42059.4|42228|42059.4|42228|42059.4|42228|42059.4|0
1620189310000|2021-05-05 04:35:10|42237.1|42068.5|42237.1|42068.5|42237.1|42068.5|42237.1|42068.5|0
1620189340000|2021-05-05 04:35:40|42236.9|42068.3|42236.9|42068.3|42236.9|42068.3|42236.9|42068.3|0
1620189400000|2021-05-05 04:36:40|42242.2|42073.6|42242.2|42073.6|42242.2|42073.6|42242.2|42073.6|0
1620189430000|2021-05-05 04:37:10|42234.8|42066.2|42234.8|42066.2|42234.8|42066.2|42234.8|42066.2|0
1620189460000|2021-05-05 04:37:40|42236.3|42067.7|42236.3|42067.7|42236.3|42067.7|42236.3|42067.7|0
1620189490000|2021-05-05 04:38:10|42237.6|42069|42237.6|42069|42237.6|42069|42237.6|42069|0
1620189520000|2021-05-05 04:38:40|42235.9|42067.3|42235.9|42067.3|42235.9|42067.3|42235.9|42067.3|0
1620189550000|2021-05-05 04:39:10|42237.5|42068.9|42237.5|42068.9|42237.5|42068.9|42237.5|42068.9|0
1620189580000|2021-05-05 04:39:40|42241.2|42072.6|42241.2|42072.6|42241.2|42072.6|42241.2|42072.6|0
1620189610000|2021-05-05 04:40:10|42239.1|42070.5|42239.1|42070.5|42239.1|42070.5|42239.1|42070.5|0
1620189640000|2021-05-05 04:40:40|42240.9|42072.3|42240.9|42072.3|42240.9|42072.3|42240.9|42072.3|0
1620189670000|2021-05-05 04:41:10|42241.4|42072.8|42241.4|42072.8|42241.4|42072.8|42241.4|42072.8|0
1620189700000|2021-05-05 04:41:40|42250|42081.4|42250|42081.4|42250|42081.4|42250|42081.4|0
1620189730000|2021-05-05 04:42:10|42254.6|42086|42254.6|42086|42254.6|42086|42254.6|42086|0
1620189760000|2021-05-05 04:42:40|42255.2|42086.6|42255.2|42086.6|42255.2|42086.6|42255.2|42086.6|0
1620189790000|2021-05-05 04:43:10|42238.2|42069.6|42238.2|42069.6|42238.2|42069.6|42238.2|42069.6|0
1620189820000|2021-05-05 04:43:40|42239|42070.4|42239|42070.4|42239|42070.4|42239|42070.4|0
1620189850000|2021-05-05 04:44:10|42237.5|42068.9|42237.5|42068.9|42237.5|42068.9|42237.5|42068.9|0
1620189880000|2021-05-05 04:44:40|42232.8|42064.2|42232.8|42064.2|42232.8|42064.2|42232.8|42064.2|0
1620189910000|2021-05-05 04:45:10|42236.8|42068.2|42236.8|42068.2|42236.8|42068.2|42236.8|42068.2|0
1620189940000|2021-05-05 04:45:40|42241.1|42072.5|42241.1|42072.5|42241.1|42072.5|42241.1|42072.5|0
1620189970000|2021-05-05 04:46:10|42242.9|42074.3|42242.9|42074.3|42242.9|42074.3|42242.9|42074.3|0
1620190000000|2021-05-05 04:46:40|42248.3|42079.7|42248.3|42079.7|42248.3|42079.7|42248.3|42079.7|0
1620190030000|2021-05-05 04:47:10|42252.3|42083.7|42252.3|42083.7|42252.3|42083.7|42252.3|42083.7|0
1620190060000|2021-05-05 04:47:40|42263.5|42094.7|42263.5|42094.7|42263.5|42094.7|42263.5|42094.7|0
1620190090000|2021-05-05 04:48:10|42280.2|42111.4|42280.2|42111.4|42280.2|42111.4|42280.2|42111.4|0
1620190120000|2021-05-05 04:48:40|42275.6|42106.8|42275.6|42106.8|42275.6|42106.8|42275.6|42106.8|0
1620190150000|2021-05-05 04:49:10|42285.6|42116.8|42285.6|42116.8|42285.6|42116.8|42285.6|42116.8|0
1620190180000|2021-05-05 04:49:40|42284.3|42115.5|42284.3|42115.5|42284.3|42115.5|42284.3|42115.5|0
1620190210000|2021-05-05 04:50:10|42287.3|42118.5|42287.3|42118.5|42287.3|42118.5|42287.3|42118.5|0
1620190240000|2021-05-05 04:50:40|42283.1|42114.3|42283.1|42114.3|42283.1|42114.3|42283.1|42114.3|0
1620190270000|2021-05-05 04:51:10|42296.1|42127.3|42296.1|42127.3|42296.1|42127.3|42296.1|42127.3|0
1620190300000|2021-05-05 04:51:40|42290.2|42121.4|42290.2|42121.4|42290.2|42121.4|42290.2|42121.4|0
1620190330000|2021-05-05 04:52:10|42301.5|42132.7|42301.5|42132.7|42301.5|42132.7|42301.5|42132.7|0
1620190360000|2021-05-05 04:52:40|42303.4|42134.6|42303.4|42134.6|42303.4|42134.6|42303.4|42134.6|0
1620190390000|2021-05-05 04:53:10|42301.8|42133|42301.8|42133|42301.8|42133|42301.8|42133|0
1620190420000|2021-05-05 04:53:40|42305.9|42137.1|42305.9|42137.1|42305.9|42137.1|42305.9|42137.1|0
1620190450000|2021-05-05 04:54:10|42304|42135.2|42304|42135.2|42304|42135.2|42304|42135.2|0
1620190480000|2021-05-05 04:54:40|42299|42130.2|42299|42130.2|42299|42130.2|42299|42130.2|0
1620190510000|2021-05-05 04:55:10|42308.4|42139.6|42308.4|42139.6|42308.4|42139.6|42308.4|42139.6|0
1620190540000|2021-05-05 04:55:40|42323.8|42154.8|42323.8|42154.8|42323.8|42154.8|42323.8|42154.8|0
1620190570000|2021-05-05 04:56:10|42325.9|42156.9|42325.9|42156.9|42325.9|42156.9|42325.9|42156.9|0
1620190600000|2021-05-05 04:56:40|42311.7|42142.7|42311.7|42142.7|42311.7|42142.7|42311.7|42142.7|0
1620190630000|2021-05-05 04:57:10|42320|42151|42320|42151|42320|42151|42320|42151|0
1620190660000|2021-05-05 04:57:40|42320.2|42151.2|42320.2|42151.2|42320.2|42151.2|42320.2|42151.2|0
1620190690000|2021-05-05 04:58:10|42318.6|42149.6|42318.6|42149.6|42318.6|42149.6|42318.6|42149.6|0
1620190720000|2021-05-05 04:58:40|42313.1|42144.1|42313.1|42144.1|42313.1|42144.1|42313.1|42144.1|0
1620190750000|2021-05-05 04:59:10|42313.7|42144.7|42313.7|42144.7|42313.7|42144.7|42313.7|42144.7|0
1620190780000|2021-05-05 04:59:40|42305.9|42137.1|42305.9|42137.1|42305.9|42137.1|42305.9|42137.1|0
1620190810000|2021-05-05 05:00:10|42306.5|42137.7|42306.5|42137.7|42306.5|42137.7|42306.5|42137.7|0
1620190840000|2021-05-05 05:00:40|42308.5|42139.7|42308.5|42139.7|42308.5|42139.7|42308.5|42139.7|0
1620190870000|2021-05-05 05:01:10|42316.3|42147.3|42316.3|42147.3|42316.3|42147.3|42316.3|42147.3|0
1620190900000|2021-05-05 05:01:40|42315.2|42146.2|42315.2|42146.2|42315.2|42146.2|42315.2|42146.2|0
1620190930000|2021-05-05 05:02:10|42315.4|42146.4|42315.4|42146.4|42315.4|42146.4|42315.4|42146.4|0
1620190960000|2021-05-05 05:02:40|42314.3|42145.3|42314.3|42145.3|42314.3|42145.3|42314.3|42145.3|0
1620190990000|2021-05-05 05:03:10|42313.2|42144.2|42313.2|42144.2|42313.2|42144.2|42313.2|42144.2|0
1620191020000|2021-05-05 05:03:40|42315.6|42146.6|42315.6|42146.6|42315.6|42146.6|42315.6|42146.6|0
1620191050000|2021-05-05 05:04:10|42316.1|42147.1|42316.1|42147.1|42316.1|42147.1|42316.1|42147.1|0
1620191080000|2021-05-05 05:04:40|42315.2|42146.2|42315.2|42146.2|42315.2|42146.2|42315.2|42146.2|0
1620191110000|2021-05-05 05:05:10|42314.7|42145.7|42314.7|42145.7|42314.7|42145.7|42314.7|42145.7|0
1620191140000|2021-05-05 05:05:40|42310.7|42141.7|42310.7|42141.7|42310.7|42141.7|42310.7|42141.7|0
1620191170000|2021-05-05 05:06:10|42307.5|42138.7|42307.5|42138.7|42307.5|42138.7|42307.5|42138.7|0
1620191200000|2021-05-05 05:06:40|42305.3|42136.5|42305.3|42136.5|42305.3|42136.5|42305.3|42136.5|0
1620191230000|2021-05-05 05:07:10|42305.8|42137|42305.8|42137|42305.8|42137|42305.8|42137|0
1620191260000|2021-05-05 05:07:40|42302.3|42133.5|42302.3|42133.5|42302.3|42133.5|42302.3|42133.5|0
1620191290000|2021-05-05 05:08:10|42300.5|42131.7|42300.5|42131.7|42300.5|42131.7|42300.5|42131.7|0
1620191320000|2021-05-05 05:08:40|42298.8|42130|42298.8|42130|42298.8|42130|42298.8|42130|0
1620191350000|2021-05-05 05:09:10|42293.1|42124.3|42293.1|42124.3|42293.1|42124.3|42293.1|42124.3|0
1620191380000|2021-05-05 05:09:40|42288.5|42119.7|42288.5|42119.7|42288.5|42119.7|42288.5|42119.7|0
1620191410000|2021-05-05 05:10:10|42291.3|42122.5|42291.3|42122.5|42291.3|42122.5|42291.3|42122.5|0
1620191440000|2021-05-05 05:10:40|42293|42124.2|42293|42124.2|42293|42124.2|42293|42124.2|0
1620191470000|2021-05-05 05:11:10|42293.6|42124.8|42293.6|42124.8|42293.6|42124.8|42293.6|42124.8|0
1620191500000|2021-05-05 05:11:40|42287.4|42118.6|42287.4|42118.6|42287.4|42118.6|42287.4|42118.6|0
1620191530000|2021-05-05 05:12:10|42265.1|42096.3|42265.1|42096.3|42265.1|42096.3|42265.1|42096.3|0
1620191560000|2021-05-05 05:12:40|42248|42079.4|42248|42079.4|42248|42079.4|42248|42079.4|0
1620191590000|2021-05-05 05:13:10|42258|42089.4|42258|42089.4|42258|42089.4|42258|42089.4|0
1620191620000|2021-05-05 05:13:40|42250|42081.4|42250|42081.4|42250|42081.4|42250|42081.4|0
1620191650000|2021-05-05 05:14:10|42255.5|42086.9|42255.5|42086.9|42255.5|42086.9|42255.5|42086.9|0
1620191680000|2021-05-05 05:14:40|42255.8|42087.2|42255.8|42087.2|42255.8|42087.2|42255.8|42087.2|0
1620191710000|2021-05-05 05:15:10|42244.9|42076.3|42244.9|42076.3|42244.9|42076.3|42244.9|42076.3|0
1620191740000|2021-05-05 05:15:40|42233.4|42064.8|42233.4|42064.8|42233.4|42064.8|42233.4|42064.8|0
1620191770000|2021-05-05 05:16:10|42234|42065.4|42234|42065.4|42234|42065.4|42234|42065.4|0
1620191800000|2021-05-05 05:16:40|42233.6|42065|42233.6|42065|42233.6|42065|42233.6|42065|0
1620191830000|2021-05-05 05:17:10|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|0
1620191860000|2021-05-05 05:17:40|42241|42072.4|42241|42072.4|42241|42072.4|42241|42072.4|0
1620191890000|2021-05-05 05:18:10|42246.5|42077.9|42246.5|42077.9|42246.5|42077.9|42246.5|42077.9|0
1620191920000|2021-05-05 05:18:40|42254.1|42085.5|42254.1|42085.5|42254.1|42085.5|42254.1|42085.5|0
1620191950000|2021-05-05 05:19:10|42261.3|42092.5|42261.3|42092.5|42261.3|42092.5|42261.3|42092.5|0
1620191980000|2021-05-05 05:19:40|42263.1|42094.3|42263.1|42094.3|42263.1|42094.3|42263.1|42094.3|0
1620192010000|2021-05-05 05:20:10|42254.3|42085.7|42254.3|42085.7|42254.3|42085.7|42254.3|42085.7|0
1620192040000|2021-05-05 05:20:40|42250.4|42081.8|42250.4|42081.8|42250.4|42081.8|42250.4|42081.8|0
1620192070000|2021-05-05 05:21:10|42258.9|42090.3|42258.9|42090.3|42258.9|42090.3|42258.9|42090.3|0
1620192100000|2021-05-05 05:21:40|42258.2|42089.6|42258.2|42089.6|42258.2|42089.6|42258.2|42089.6|0
1620192130000|2021-05-05 05:22:10|42258.6|42090|42258.6|42090|42258.6|42090|42258.6|42090|0
1620192160000|2021-05-05 05:22:40|42257.2|42088.6|42257.2|42088.6|42257.2|42088.6|42257.2|42088.6|0
1620192190000|2021-05-05 05:23:10|42251.8|42083.2|42251.8|42083.2|42251.8|42083.2|42251.8|42083.2|0
1620192220000|2021-05-05 05:23:40|42250.1|42081.5|42250.1|42081.5|42250.1|42081.5|42250.1|42081.5|0
1620192250000|2021-05-05 05:24:10|42255.4|42086.8|42255.4|42086.8|42255.4|42086.8|42255.4|42086.8|0
1620192280000|2021-05-05 05:24:40|42252.3|42083.7|42252.3|42083.7|42252.3|42083.7|42252.3|42083.7|0
1620192310000|2021-05-05 05:25:10|42254.5|42085.9|42254.5|42085.9|42254.5|42085.9|42254.5|42085.9|0
1620192340000|2021-05-05 05:25:40|42249.6|42081|42249.6|42081|42249.6|42081|42249.6|42081|0
1620192370000|2021-05-05 05:26:10|42248.6|42080|42248.6|42080|42248.6|42080|42248.6|42080|0
1620192400000|2021-05-05 05:26:40|42243.6|42075|42243.6|42075|42243.6|42075|42243.6|42075|0
1620192430000|2021-05-05 05:27:10|42240.6|42072|42240.6|42072|42240.6|42072|42240.6|42072|0
1620192460000|2021-05-05 05:27:40|42236.8|42068.2|42236.8|42068.2|42236.8|42068.2|42236.8|42068.2|0
1620192490000|2021-05-05 05:28:10|42237.5|42068.9|42237.5|42068.9|42237.5|42068.9|42237.5|42068.9|0
1620192520000|2021-05-05 05:28:40|42236.3|42067.7|42236.3|42067.7|42236.3|42067.7|42236.3|42067.7|0
1620192550000|2021-05-05 05:29:10|42234|42065.4|42234|42065.4|42234|42065.4|42234|42065.4|0
1620192580000|2021-05-05 05:29:40|42221.8|42053.2|42221.8|42053.2|42221.8|42053.2|42221.8|42053.2|0
1620192610000|2021-05-05 05:30:10|42221.7|42053.1|42221.7|42053.1|42221.7|42053.1|42221.7|42053.1|0
1620192640000|2021-05-05 05:30:40|42218.5|42049.9|42218.5|42049.9|42218.5|42049.9|42218.5|42049.9|0
1620192670000|2021-05-05 05:31:10|42216.2|42047.6|42216.2|42047.6|42216.2|42047.6|42216.2|42047.6|0
1620192700000|2021-05-05 05:31:40|42210.5|42041.9|42210.5|42041.9|42210.5|42041.9|42210.5|42041.9|0
1620192730000|2021-05-05 05:32:10|42214.5|42045.9|42214.5|42045.9|42214.5|42045.9|42214.5|42045.9|0
1620192760000|2021-05-05 05:32:40|42210.8|42042.2|42210.8|42042.2|42210.8|42042.2|42210.8|42042.2|0
1620192790000|2021-05-05 05:33:10|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|0
1620192820000|2021-05-05 05:33:40|42218.6|42050|42218.6|42050|42218.6|42050|42218.6|42050|0
1620192850000|2021-05-05 05:34:10|42212.6|42044|42212.6|42044|42212.6|42044|42212.6|42044|0
1620192880000|2021-05-05 05:34:40|42210|42041.4|42210|42041.4|42210|42041.4|42210|42041.4|0
1620192910000|2021-05-05 05:35:10|42212.8|42044.2|42212.8|42044.2|42212.8|42044.2|42212.8|42044.2|0
1620192940000|2021-05-05 05:35:40|42208.3|42039.9|42208.3|42039.9|42208.3|42039.9|42208.3|42039.9|0
1620192970000|2021-05-05 05:36:10|42210.5|42041.9|42210.5|42041.9|42210.5|42041.9|42210.5|42041.9|0
1620193000000|2021-05-05 05:36:40|42208|42039.6|42208|42039.6|42208|42039.6|42208|42039.6|0
1620193030000|2021-05-05 05:37:10|42205.3|42036.9|42205.3|42036.9|42205.3|42036.9|42205.3|42036.9|0
1620193060000|2021-05-05 05:37:40|42199.4|42031|42199.4|42031|42199.4|42031|42199.4|42031|0
1620193090000|2021-05-05 05:38:10|42200.9|42032.5|42200.9|42032.5|42200.9|42032.5|42200.9|42032.5|0
1620193120000|2021-05-05 05:38:40|42197|42028.6|42197|42028.6|42197|42028.6|42197|42028.6|0
1620193150000|2021-05-05 05:39:10|42191.4|42023|42191.4|42023|42191.4|42023|42191.4|42023|0
1620193180000|2021-05-05 05:39:40|42191.6|42023.2|42191.6|42023.2|42191.6|42023.2|42191.6|42023.2|0
1620193210000|2021-05-05 05:40:10|42194|42025.6|42194|42025.6|42194|42025.6|42194|42025.6|0
1620193240000|2021-05-05 05:40:40|42200.6|42032.2|42200.6|42032.2|42200.6|42032.2|42200.6|42032.2|0
1620193270000|2021-05-05 05:41:10|42197|42028.6|42197|42028.6|42197|42028.6|42197|42028.6|0
1620193300000|2021-05-05 05:41:40|42200.9|42032.5|42200.9|42032.5|42200.9|42032.5|42200.9|42032.5|0
1620193330000|2021-05-05 05:42:10|42197.6|42029.2|42197.6|42029.2|42197.6|42029.2|42197.6|42029.2|0
1620193360000|2021-05-05 05:42:40|42202.4|42034|42202.4|42034|42202.4|42034|42202.4|42034|0
1620193390000|2021-05-05 05:43:10|42204.2|42035.8|42204.2|42035.8|42204.2|42035.8|42204.2|42035.8|0
1620193420000|2021-05-05 05:43:40|42204.9|42036.5|42204.9|42036.5|42204.9|42036.5|42204.9|42036.5|0
1620193450000|2021-05-05 05:44:10|42198.9|42030.5|42198.9|42030.5|42198.9|42030.5|42198.9|42030.5|0
1620193480000|2021-05-05 05:44:40|42202.1|42033.7|42202.1|42033.7|42202.1|42033.7|42202.1|42033.7|0
1620193510000|2021-05-05 05:45:10|42200.5|42032.1|42200.5|42032.1|42200.5|42032.1|42200.5|42032.1|0
1620193540000|2021-05-05 05:45:40|42202.6|42034.2|42202.6|42034.2|42202.6|42034.2|42202.6|42034.2|0
1620193570000|2021-05-05 05:46:10|42204|42035.6|42204|42035.6|42204|42035.6|42204|42035.6|0
1620193600000|2021-05-05 05:46:40|42207.5|42039.1|42207.5|42039.1|42207.5|42039.1|42207.5|42039.1|0
1620193630000|2021-05-05 05:47:10|42208|42039.6|42208|42039.6|42208|42039.6|42208|42039.6|0
1620193660000|2021-05-05 05:47:40|42209.1|42040.7|42209.1|42040.7|42209.1|42040.7|42209.1|42040.7|0
1620193690000|2021-05-05 05:48:10|42205.9|42037.5|42205.9|42037.5|42205.9|42037.5|42205.9|42037.5|0
1620193720000|2021-05-05 05:48:40|42206.8|42038.4|42206.8|42038.4|42206.8|42038.4|42206.8|42038.4|0
1620193750000|2021-05-05 05:49:10|42211|42042.4|42211|42042.4|42211|42042.4|42211|42042.4|0
1620193780000|2021-05-05 05:49:40|42210.3|42041.7|42210.3|42041.7|42210.3|42041.7|42210.3|42041.7|0
1620193810000|2021-05-05 05:50:10|42206.6|42038.2|42206.6|42038.2|42206.6|42038.2|42206.6|42038.2|0
1620193840000|2021-05-05 05:50:40|42204.4|42036|42204.4|42036|42204.4|42036|42204.4|42036|0
1620193870000|2021-05-05 05:51:10|42199|42030.6|42199|42030.6|42199|42030.6|42199|42030.6|0
1620193900000|2021-05-05 05:51:40|42208.7|42040.3|42208.7|42040.3|42208.7|42040.3|42208.7|42040.3|0
1620193930000|2021-05-05 05:52:10|42202.9|42034.5|42202.9|42034.5|42202.9|42034.5|42202.9|42034.5|0
1620193960000|2021-05-05 05:52:40|42205.1|42036.7|42205.1|42036.7|42205.1|42036.7|42205.1|42036.7|0
1620193990000|2021-05-05 05:53:10|42204.6|42036.2|42204.6|42036.2|42204.6|42036.2|42204.6|42036.2|0
1620194020000|2021-05-05 05:53:40|42203.6|42035.2|42203.6|42035.2|42203.6|42035.2|42203.6|42035.2|0
1620194050000|2021-05-05 05:54:10|42211.7|42043.1|42211.7|42043.1|42211.7|42043.1|42211.7|42043.1|0
1620194080000|2021-05-05 05:54:40|42211.8|42043.2|42211.8|42043.2|42211.8|42043.2|42211.8|42043.2|0
1620194110000|2021-05-05 05:55:10|42209.9|42041.3|42209.9|42041.3|42209.9|42041.3|42209.9|42041.3|0
1620194140000|2021-05-05 05:55:40|42193.7|42025.3|42193.7|42025.3|42193.7|42025.3|42193.7|42025.3|0
1620194170000|2021-05-05 05:56:10|42192|42023.6|42192|42023.6|42192|42023.6|42192|42023.6|0
1620194200000|2021-05-05 05:56:40|42193|42024.6|42193|42024.6|42193|42024.6|42193|42024.6|0
1620194230000|2021-05-05 05:57:10|42190.3|42021.9|42190.3|42021.9|42190.3|42021.9|42190.3|42021.9|0
1620194260000|2021-05-05 05:57:40|42193.9|42025.5|42193.9|42025.5|42193.9|42025.5|42193.9|42025.5|0
1620194290000|2021-05-05 05:58:10|42192.9|42024.5|42192.9|42024.5|42192.9|42024.5|42192.9|42024.5|0
1620194320000|2021-05-05 05:58:40|42195|42026.6|42195|42026.6|42195|42026.6|42195|42026.6|0
1620194350000|2021-05-05 05:59:10|42208.5|42040.1|42208.5|42040.1|42208.5|42040.1|42208.5|42040.1|0
1620194380000|2021-05-05 05:59:40|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|0
1620259810000|2021-05-06 00:10:10|42357.5|42188.5|42357.5|42188.5|42357.5|42188.5|42357.5|42188.5|0
1620259840000|2021-05-06 00:10:40|42320.5|42151.5|42320.5|42151.5|42320.5|42151.5|42320.5|42151.5|0
1620259870000|2021-05-06 00:11:10|42285.6|42116.8|42285.6|42116.8|42285.6|42116.8|42285.6|42116.8|0
1620259900000|2021-05-06 00:11:40|42230.8|42062.2|42230.8|42062.2|42230.8|42062.2|42230.8|42062.2|0
1620259930000|2021-05-06 00:12:10|42221.7|42053.1|42221.7|42053.1|42221.7|42053.1|42221.7|42053.1|0
1620259960000|2021-05-06 00:12:40|42213.7|42045.1|42213.7|42045.1|42213.7|42045.1|42213.7|42045.1|0
1620259990000|2021-05-06 00:13:10|42218.2|42049.6|42218.2|42049.6|42218.2|42049.6|42218.2|42049.6|0
1620260020000|2021-05-06 00:13:40|42250.6|42082|42250.6|42082|42250.6|42082|42250.6|42082|0
1620260050000|2021-05-06 00:14:10|42214.1|42045.5|42214.1|42045.5|42214.1|42045.5|42214.1|42045.5|0
1620260080000|2021-05-06 00:14:40|42194|42025.6|42194|42025.6|42194|42025.6|42194|42025.6|0
1620260110000|2021-05-06 00:15:10|42228.8|42060.2|42228.8|42060.2|42228.8|42060.2|42228.8|42060.2|0
1620260140000|2021-05-06 00:15:40|42250.8|42082.2|42250.8|42082.2|42250.8|42082.2|42250.8|42082.2|0
1620260170000|2021-05-06 00:16:10|42245.1|42076.5|42245.1|42076.5|42245.1|42076.5|42245.1|42076.5|0
1620260200000|2021-05-06 00:16:40|42251.4|42082.8|42251.4|42082.8|42251.4|42082.8|42251.4|42082.8|0
1620260230000|2021-05-06 00:17:10|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|42228.7|42060.1|0
1620260260000|2021-05-06 00:17:40|42243.1|42074.5|42243.1|42074.5|42243.1|42074.5|42243.1|42074.5|0
1620260290000|2021-05-06 00:18:10|42229.4|42060.8|42229.4|42060.8|42229.4|42060.8|42229.4|42060.8|0
1620260320000|2021-05-06 00:18:40|42215.6|42047|42215.6|42047|42215.6|42047|42215.6|42047|0
1620260350000|2021-05-06 00:19:10|42215.4|42046.8|42215.4|42046.8|42215.4|42046.8|42215.4|42046.8|0
1620260380000|2021-05-06 00:19:40|42185.1|42016.7|42185.1|42016.7|42185.1|42016.7|42185.1|42016.7|0
1620260410000|2021-05-06 00:20:10|42176.7|42008.3|42176.7|42008.3|42176.7|42008.3|42176.7|42008.3|0
1620260440000|2021-05-06 00:20:40|42163.9|41995.5|42163.9|41995.5|42163.9|41995.5|42163.9|41995.5|0
1620260470000|2021-05-06 00:21:10|42184.6|42016.2|42184.6|42016.2|42184.6|42016.2|42184.6|42016.2|0
1620260500000|2021-05-06 00:21:40|42152.5|41984.3|42152.5|41984.3|42152.5|41984.3|42152.5|41984.3|0
1620260530000|2021-05-06 00:22:10|42103.6|41935.6|42103.6|41935.6|42103.6|41935.6|42103.6|41935.6|0
1620260560000|2021-05-06 00:22:40|42095.1|41927.1|42095.1|41927.1|42095.1|41927.1|42095.1|41927.1|0
1620260590000|2021-05-06 00:23:10|42069.6|41901.6|42069.6|41901.6|42069.6|41901.6|42069.6|41901.6|0
1620260620000|2021-05-06 00:23:40|42107.5|41939.5|42107.5|41939.5|42107.5|41939.5|42107.5|41939.5|0
1620260650000|2021-05-06 00:24:10|42129.7|41961.5|42129.7|41961.5|42129.7|41961.5|42129.7|41961.5|0
1620260680000|2021-05-06 00:24:40|42140.3|41972.1|42140.3|41972.1|42140.3|41972.1|42140.3|41972.1|0
1620260710000|2021-05-06 00:25:10|42115.3|41947.1|42115.3|41947.1|42115.3|41947.1|42115.3|41947.1|0
1620260740000|2021-05-06 00:25:40|42118.6|41950.4|42118.6|41950.4|42118.6|41950.4|42118.6|41950.4|0
1620260770000|2021-05-06 00:26:10|42103.8|41935.8|42103.8|41935.8|42103.8|41935.8|42103.8|41935.8|0
1620260800000|2021-05-06 00:26:40|42131.9|41963.7|42131.9|41963.7|42131.9|41963.7|42131.9|41963.7|0
1620260830000|2021-05-06 00:27:10|42098.4|41930.4|42098.4|41930.4|42098.4|41930.4|42098.4|41930.4|0
1620260860000|2021-05-06 00:27:40|42090.9|41922.9|42090.9|41922.9|42090.9|41922.9|42090.9|41922.9|0
1620260890000|2021-05-06 00:28:10|42093.4|41925.4|42093.4|41925.4|42093.4|41925.4|42093.4|41925.4|0
1620260920000|2021-05-06 00:28:40|42114.5|41946.3|42114.5|41946.3|42114.5|41946.3|42114.5|41946.3|0
1620260950000|2021-05-06 00:29:10|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|0
1620260980000|2021-05-06 00:29:40|42147|41978.8|42147|41978.8|42147|41978.8|42147|41978.8|0
1620261010000|2021-05-06 00:30:10|42151.5|41983.3|42151.5|41983.3|42151.5|41983.3|42151.5|41983.3|0
1620261040000|2021-05-06 00:30:40|42133.7|41965.5|42133.7|41965.5|42133.7|41965.5|42133.7|41965.5|0
1620261070000|2021-05-06 00:31:10|42143.6|41975.4|42143.6|41975.4|42143.6|41975.4|42143.6|41975.4|0
1620261100000|2021-05-06 00:31:40|42145.9|41977.7|42145.9|41977.7|42145.9|41977.7|42145.9|41977.7|0
1620261130000|2021-05-06 00:32:10|42148|41979.8|42148|41979.8|42148|41979.8|42148|41979.8|0
1620261160000|2021-05-06 00:32:40|42134.1|41965.9|42134.1|41965.9|42134.1|41965.9|42134.1|41965.9|0
1620261190000|2021-05-06 00:33:10|42126.3|41958.1|42126.3|41958.1|42126.3|41958.1|42126.3|41958.1|0
1620261220000|2021-05-06 00:33:40|42134.8|41966.6|42134.8|41966.6|42134.8|41966.6|42134.8|41966.6|0
1620261250000|2021-05-06 00:34:10|42133.6|41965.4|42133.6|41965.4|42133.6|41965.4|42133.6|41965.4|0
1620261280000|2021-05-06 00:34:40|42127.2|41959|42127.2|41959|42127.2|41959|42127.2|41959|0
1620261310000|2021-05-06 00:35:10|42130.8|41962.6|42130.8|41962.6|42130.8|41962.6|42130.8|41962.6|0
1620261340000|2021-05-06 00:35:40|42126.1|41957.9|42126.1|41957.9|42126.1|41957.9|42126.1|41957.9|0
1620261370000|2021-05-06 00:36:10|42129.9|41961.7|42129.9|41961.7|42129.9|41961.7|42129.9|41961.7|0
1620261400000|2021-05-06 00:36:40|42141.8|41973.6|42141.8|41973.6|42141.8|41973.6|42141.8|41973.6|0
1620261430000|2021-05-06 00:37:10|42140|41971.8|42140|41971.8|42140|41971.8|42140|41971.8|0
1620261460000|2021-05-06 00:37:40|42122.8|41954.6|42122.8|41954.6|42122.8|41954.6|42122.8|41954.6|0
1620261490000|2021-05-06 00:38:10|42124.1|41955.9|42124.1|41955.9|42124.1|41955.9|42124.1|41955.9|0
1620261520000|2021-05-06 00:38:40|42118.9|41950.7|42118.9|41950.7|42118.9|41950.7|42118.9|41950.7|0
1620261550000|2021-05-06 00:39:10|42127.9|41959.7|42127.9|41959.7|42127.9|41959.7|42127.9|41959.7|0
1620261580000|2021-05-06 00:39:40|42127.4|41959.2|42127.4|41959.2|42127.4|41959.2|42127.4|41959.2|0
1620261610000|2021-05-06 00:40:10|42127.3|41959.1|42127.3|41959.1|42127.3|41959.1|42127.3|41959.1|0
1620261640000|2021-05-06 00:40:40|42133.4|41965.2|42133.4|41965.2|42133.4|41965.2|42133.4|41965.2|0
1620261670000|2021-05-06 00:41:10|42123.4|41955.2|42123.4|41955.2|42123.4|41955.2|42123.4|41955.2|0
1620261700000|2021-05-06 00:41:40|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|0
1620261730000|2021-05-06 00:42:10|42134.7|41966.5|42134.7|41966.5|42134.7|41966.5|42134.7|41966.5|0
1620261760000|2021-05-06 00:42:40|42121.7|41953.5|42121.7|41953.5|42121.7|41953.5|42121.7|41953.5|0
1620261790000|2021-05-06 00:43:10|42105.8|41937.8|42105.8|41937.8|42105.8|41937.8|42105.8|41937.8|0
1620261820000|2021-05-06 00:43:40|42112.6|41944.4|42112.6|41944.4|42112.6|41944.4|42112.6|41944.4|0
1620261850000|2021-05-06 00:44:10|42117|41948.8|42117|41948.8|42117|41948.8|42117|41948.8|0
1620261880000|2021-05-06 00:44:40|42092.2|41924.2|42092.2|41924.2|42092.2|41924.2|42092.2|41924.2|0
1620261910000|2021-05-06 00:45:10|42092.8|41924.8|42092.8|41924.8|42092.8|41924.8|42092.8|41924.8|0
1620261940000|2021-05-06 00:45:40|42077.2|41909.2|42077.2|41909.2|42077.2|41909.2|42077.2|41909.2|0
1620261970000|2021-05-06 00:46:10|42058.3|41890.5|42058.3|41890.5|42058.3|41890.5|42058.3|41890.5|0
1620262000000|2021-05-06 00:46:40|42065.8|41897.8|42065.8|41897.8|42065.8|41897.8|42065.8|41897.8|0
1620262030000|2021-05-06 00:47:10|42070.4|41902.4|42070.4|41902.4|42070.4|41902.4|42070.4|41902.4|0
1620262060000|2021-05-06 00:47:40|42072|41904|42072|41904|42072|41904|42072|41904|0
1620262090000|2021-05-06 00:48:10|42058.2|41890.4|42058.2|41890.4|42058.2|41890.4|42058.2|41890.4|0
1620262120000|2021-05-06 00:48:40|42053.7|41885.9|42053.7|41885.9|42053.7|41885.9|42053.7|41885.9|0
1620262150000|2021-05-06 00:49:10|42036.3|41868.5|42036.3|41868.5|42036.3|41868.5|42036.3|41868.5|0
1620262180000|2021-05-06 00:49:40|42044.1|41876.3|42044.1|41876.3|42044.1|41876.3|42044.1|41876.3|0
1620262210000|2021-05-06 00:50:10|42046.1|41878.3|42046.1|41878.3|42046.1|41878.3|42046.1|41878.3|0
1620262240000|2021-05-06 00:50:40|42055.4|41887.6|42055.4|41887.6|42055.4|41887.6|42055.4|41887.6|0
1620262270000|2021-05-06 00:51:10|42059.7|41891.7|42059.7|41891.7|42059.7|41891.7|42059.7|41891.7|0
1620262300000|2021-05-06 00:51:40|42072|41904|42072|41904|42072|41904|42072|41904|0
1620262330000|2021-05-06 00:52:10|42066.8|41898.8|42066.8|41898.8|42066.8|41898.8|42066.8|41898.8|0
1620262360000|2021-05-06 00:52:40|42059.9|41891.9|42059.9|41891.9|42059.9|41891.9|42059.9|41891.9|0
1620262390000|2021-05-06 00:53:10|42047.4|41879.6|42047.4|41879.6|42047.4|41879.6|42047.4|41879.6|0
1620262420000|2021-05-06 00:53:40|42042.1|41874.3|42042.1|41874.3|42042.1|41874.3|42042.1|41874.3|0
1620262450000|2021-05-06 00:54:10|42003.5|41835.9|42003.5|41835.9|42003.5|41835.9|42003.5|41835.9|0
1620262480000|2021-05-06 00:54:40|42000.6|41833|42000.6|41833|42000.6|41833|42000.6|41833|0
1620262510000|2021-05-06 00:55:10|41997.6|41830|41997.6|41830|41997.6|41830|41997.6|41830|0
1620262540000|2021-05-06 00:55:40|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|0
1620262570000|2021-05-06 00:56:10|41978.5|41810.9|41978.5|41810.9|41978.5|41810.9|41978.5|41810.9|0
1620262600000|2021-05-06 00:56:40|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|0
1620262630000|2021-05-06 00:57:10|41957|41789.6|41957|41789.6|41957|41789.6|41957|41789.6|0
1620262660000|2021-05-06 00:57:40|41945.5|41778.1|41945.5|41778.1|41945.5|41778.1|41945.5|41778.1|0
1620262690000|2021-05-06 00:58:10|41949.4|41782|41949.4|41782|41949.4|41782|41949.4|41782|0
1620262720000|2021-05-06 00:58:40|41953|41785.6|41953|41785.6|41953|41785.6|41953|41785.6|0
1620262750000|2021-05-06 00:59:10|41934|41766.6|41934|41766.6|41934|41766.6|41934|41766.6|0
1620262780000|2021-05-06 00:59:40|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|0
1620262810000|2021-05-06 01:00:10|41919.7|41752.3|41919.7|41752.3|41919.7|41752.3|41919.7|41752.3|0
1620262840000|2021-05-06 01:00:40|41921.2|41753.8|41921.2|41753.8|41921.2|41753.8|41921.2|41753.8|0
1620262870000|2021-05-06 01:01:10|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|0
1620262900000|2021-05-06 01:01:40|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|0
1620262930000|2021-05-06 01:02:10|41930.6|41763.2|41930.6|41763.2|41930.6|41763.2|41930.6|41763.2|0
1620262960000|2021-05-06 01:02:40|41899.2|41732|41899.2|41732|41899.2|41732|41899.2|41732|0
1620262990000|2021-05-06 01:03:10|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|0
1620263020000|2021-05-06 01:03:40|41879.7|41712.5|41879.7|41712.5|41879.7|41712.5|41879.7|41712.5|0
1620263050000|2021-05-06 01:04:10|41887.5|41720.3|41887.5|41720.3|41887.5|41720.3|41887.5|41720.3|0
1620263080000|2021-05-06 01:04:40|41889.2|41722|41889.2|41722|41889.2|41722|41889.2|41722|0
1620263110000|2021-05-06 01:05:10|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|0
1620263140000|2021-05-06 01:05:40|41889.7|41722.5|41889.7|41722.5|41889.7|41722.5|41889.7|41722.5|0
1620263170000|2021-05-06 01:06:10|41878.6|41711.4|41878.6|41711.4|41878.6|41711.4|41878.6|41711.4|0
1620263200000|2021-05-06 01:06:40|41886|41718.8|41886|41718.8|41886|41718.8|41886|41718.8|0
1620263230000|2021-05-06 01:07:10|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|0
1620263260000|2021-05-06 01:07:40|41869.5|41702.3|41869.5|41702.3|41869.5|41702.3|41869.5|41702.3|0
1620263290000|2021-05-06 01:08:10|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|0
1620263320000|2021-05-06 01:08:40|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|41828.7|41661.7|0
1620263350000|2021-05-06 01:09:10|41813.9|41646.9|41813.9|41646.9|41813.9|41646.9|41813.9|41646.9|0
1620263380000|2021-05-06 01:09:40|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|0
1620263410000|2021-05-06 01:10:10|41834.7|41667.7|41834.7|41667.7|41834.7|41667.7|41834.7|41667.7|0
1620263440000|2021-05-06 01:10:40|41845|41678|41845|41678|41845|41678|41845|41678|0
1620263470000|2021-05-06 01:11:10|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|0
1620263500000|2021-05-06 01:11:40|41858.1|41691.1|41858.1|41691.1|41858.1|41691.1|41858.1|41691.1|0
1620263530000|2021-05-06 01:12:10|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|0
1620263560000|2021-05-06 01:12:40|41836.3|41669.3|41836.3|41669.3|41836.3|41669.3|41836.3|41669.3|0
1620263590000|2021-05-06 01:13:10|41828.5|41661.5|41828.5|41661.5|41828.5|41661.5|41828.5|41661.5|0
1620263620000|2021-05-06 01:13:40|41824.8|41657.8|41824.8|41657.8|41824.8|41657.8|41824.8|41657.8|0
1620263650000|2021-05-06 01:14:10|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|0
1620263680000|2021-05-06 01:14:40|41830.9|41663.9|41830.9|41663.9|41830.9|41663.9|41830.9|41663.9|0
1620263710000|2021-05-06 01:15:10|41843.2|41676.2|41843.2|41676.2|41843.2|41676.2|41843.2|41676.2|0
1620263740000|2021-05-06 01:15:40|41847.8|41680.8|41847.8|41680.8|41847.8|41680.8|41847.8|41680.8|0
1620263770000|2021-05-06 01:16:10|41847.6|41680.6|41847.6|41680.6|41847.6|41680.6|41847.6|41680.6|0
1620263800000|2021-05-06 01:16:40|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|0
1620263830000|2021-05-06 01:17:10|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|0
1620263860000|2021-05-06 01:17:40|41841|41674|41841|41674|41841|41674|41841|41674|0
1620263890000|2021-05-06 01:18:10|41867.2|41700|41867.2|41700|41867.2|41700|41867.2|41700|0
1620263920000|2021-05-06 01:18:40|41855|41688|41855|41688|41855|41688|41855|41688|0
1620263950000|2021-05-06 01:19:10|41860|41692.8|41860|41692.8|41860|41692.8|41860|41692.8|0
1620263980000|2021-05-06 01:19:40|41860.2|41693|41860.2|41693|41860.2|41693|41860.2|41693|0
1620264010000|2021-05-06 01:20:10|41884.2|41717|41884.2|41717|41884.2|41717|41884.2|41717|0
1620264040000|2021-05-06 01:20:40|41882.6|41715.4|41882.6|41715.4|41882.6|41715.4|41882.6|41715.4|0
1620264070000|2021-05-06 01:21:10|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|0
1620264100000|2021-05-06 01:21:40|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|0
1620264130000|2021-05-06 01:22:10|41894.7|41727.5|41894.7|41727.5|41894.7|41727.5|41894.7|41727.5|0
1620264160000|2021-05-06 01:22:40|41892.4|41725.2|41892.4|41725.2|41892.4|41725.2|41892.4|41725.2|0
1620264190000|2021-05-06 01:23:10|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|0
1620264220000|2021-05-06 01:23:40|41885|41717.8|41885|41717.8|41885|41717.8|41885|41717.8|0
1620264250000|2021-05-06 01:24:10|41853.8|41686.8|41853.8|41686.8|41853.8|41686.8|41853.8|41686.8|0
1620264280000|2021-05-06 01:24:40|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|0
1620264310000|2021-05-06 01:25:10|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1620264340000|2021-05-06 01:25:40|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|0
1620264370000|2021-05-06 01:26:10|41889.6|41722.4|41889.6|41722.4|41889.6|41722.4|41889.6|41722.4|0
1620264400000|2021-05-06 01:26:40|41883.2|41716|41883.2|41716|41883.2|41716|41883.2|41716|0
1620264430000|2021-05-06 01:27:10|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|0
1620264460000|2021-05-06 01:27:40|41870.2|41703|41870.2|41703|41870.2|41703|41870.2|41703|0
1620264490000|2021-05-06 01:28:10|41851.9|41684.9|41851.9|41684.9|41851.9|41684.9|41851.9|41684.9|0
1620264520000|2021-05-06 01:28:40|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|41843.7|41676.7|0
1620264550000|2021-05-06 01:29:10|41836.4|41669.4|41836.4|41669.4|41836.4|41669.4|41836.4|41669.4|0
1620264580000|2021-05-06 01:29:40|41834|41667|41834|41667|41834|41667|41834|41667|0
1620264610000|2021-05-06 01:30:10|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|0
1620264640000|2021-05-06 01:30:40|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|0
1620264670000|2021-05-06 01:31:10|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|0
1620264700000|2021-05-06 01:31:40|41879.8|41712.6|41879.8|41712.6|41879.8|41712.6|41879.8|41712.6|0
1620264730000|2021-05-06 01:32:10|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|0
1620264760000|2021-05-06 01:32:40|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|0
1620264790000|2021-05-06 01:33:10|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|0
1620264820000|2021-05-06 01:33:40|41838.3|41671.3|41838.3|41671.3|41838.3|41671.3|41838.3|41671.3|0
1620264850000|2021-05-06 01:34:10|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|41843.3|41676.3|0
1620264880000|2021-05-06 01:34:40|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|0
1620264910000|2021-05-06 01:35:10|41822.8|41655.8|41822.8|41655.8|41822.8|41655.8|41822.8|41655.8|0
1620264940000|2021-05-06 01:35:40|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|0
1620264970000|2021-05-06 01:36:10|41849.4|41682.4|41849.4|41682.4|41849.4|41682.4|41849.4|41682.4|0
1620265000000|2021-05-06 01:36:40|41852.5|41685.5|41852.5|41685.5|41852.5|41685.5|41852.5|41685.5|0
1620265030000|2021-05-06 01:37:10|41844.5|41677.5|41844.5|41677.5|41844.5|41677.5|41844.5|41677.5|0
1620265060000|2021-05-06 01:37:40|41843.9|41676.9|41843.9|41676.9|41843.9|41676.9|41843.9|41676.9|0
1620265090000|2021-05-06 01:38:10|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|0
1620265120000|2021-05-06 01:38:40|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|0
1620265150000|2021-05-06 01:39:10|41842.9|41675.9|41842.9|41675.9|41842.9|41675.9|41842.9|41675.9|0
1620265180000|2021-05-06 01:39:40|41839.5|41672.5|41839.5|41672.5|41839.5|41672.5|41839.5|41672.5|0
1620265210000|2021-05-06 01:40:10|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|0
1620265240000|2021-05-06 01:40:40|41845|41678|41845|41678|41845|41678|41845|41678|0
1620265270000|2021-05-06 01:41:10|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|0
1620265300000|2021-05-06 01:41:40|41816.2|41649.2|41816.2|41649.2|41816.2|41649.2|41816.2|41649.2|0
1620265330000|2021-05-06 01:42:10|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|0
1620265360000|2021-05-06 01:42:40|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|0
1620265390000|2021-05-06 01:43:10|41809.5|41642.5|41809.5|41642.5|41809.5|41642.5|41809.5|41642.5|0
1620265420000|2021-05-06 01:43:40|41793.3|41626.5|41793.3|41626.5|41793.3|41626.5|41793.3|41626.5|0
1620265450000|2021-05-06 01:44:10|41784.5|41617.7|41784.5|41617.7|41784.5|41617.7|41784.5|41617.7|0
1620265480000|2021-05-06 01:44:40|41791|41624.2|41791|41624.2|41791|41624.2|41791|41624.2|0
1620265510000|2021-05-06 01:45:10|41790.6|41623.8|41790.6|41623.8|41790.6|41623.8|41790.6|41623.8|0
1620265540000|2021-05-06 01:45:40|41795|41628.2|41795|41628.2|41795|41628.2|41795|41628.2|0
1620265570000|2021-05-06 01:46:10|41789.8|41623|41789.8|41623|41789.8|41623|41789.8|41623|0
1620265600000|2021-05-06 01:46:40|41771.8|41605|41771.8|41605|41771.8|41605|41771.8|41605|0
1620265630000|2021-05-06 01:47:10|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|0
1620265660000|2021-05-06 01:47:40|41771.6|41604.8|41771.6|41604.8|41771.6|41604.8|41771.6|41604.8|0
1620265690000|2021-05-06 01:48:10|41784.7|41617.9|41784.7|41617.9|41784.7|41617.9|41784.7|41617.9|0
1620265720000|2021-05-06 01:48:40|41758.9|41592.1|41758.9|41592.1|41758.9|41592.1|41758.9|41592.1|0
1620265750000|2021-05-06 01:49:10|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|0
1620265780000|2021-05-06 01:49:40|41759.7|41592.9|41759.7|41592.9|41759.7|41592.9|41759.7|41592.9|0
1620265810000|2021-05-06 01:50:10|41775|41608.2|41775|41608.2|41775|41608.2|41775|41608.2|0
1620265840000|2021-05-06 01:50:40|41789.2|41622.4|41789.2|41622.4|41789.2|41622.4|41789.2|41622.4|0
1620265870000|2021-05-06 01:51:10|41789.9|41623.1|41789.9|41623.1|41789.9|41623.1|41789.9|41623.1|0
1620265900000|2021-05-06 01:51:40|41799.6|41632.8|41799.6|41632.8|41799.6|41632.8|41799.6|41632.8|0
1620265930000|2021-05-06 01:52:10|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|0
1620265960000|2021-05-06 01:52:40|41813.6|41646.6|41813.6|41646.6|41813.6|41646.6|41813.6|41646.6|0
1620265990000|2021-05-06 01:53:10|41816.9|41649.9|41816.9|41649.9|41816.9|41649.9|41816.9|41649.9|0
1620266020000|2021-05-06 01:53:40|41812.5|41645.5|41812.5|41645.5|41812.5|41645.5|41812.5|41645.5|0
1620266050000|2021-05-06 01:54:10|41818.6|41651.6|41818.6|41651.6|41818.6|41651.6|41818.6|41651.6|0
1620266080000|2021-05-06 01:54:40|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|0
1620266110000|2021-05-06 01:55:10|41844.8|41677.8|41844.8|41677.8|41844.8|41677.8|41844.8|41677.8|0
1620266140000|2021-05-06 01:55:40|41843.4|41676.4|41843.4|41676.4|41843.4|41676.4|41843.4|41676.4|0
1620266170000|2021-05-06 01:56:10|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|0
1620266200000|2021-05-06 01:56:40|41847.5|41680.5|41847.5|41680.5|41847.5|41680.5|41847.5|41680.5|0
1620266230000|2021-05-06 01:57:10|41845.5|41678.5|41845.5|41678.5|41845.5|41678.5|41845.5|41678.5|0
1620266260000|2021-05-06 01:57:40|41863.2|41696|41863.2|41696|41863.2|41696|41863.2|41696|0
1620266290000|2021-05-06 01:58:10|41854.6|41687.6|41854.6|41687.6|41854.6|41687.6|41854.6|41687.6|0
1620266320000|2021-05-06 01:58:40|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|0
1620266350000|2021-05-06 01:59:10|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|0
1620266380000|2021-05-06 01:59:40|41869|41701.8|41869|41701.8|41869|41701.8|41869|41701.8|0
1620266410000|2021-05-06 02:00:10|41882.9|41715.7|41882.9|41715.7|41882.9|41715.7|41882.9|41715.7|0
1620266440000|2021-05-06 02:00:40|41886|41718.8|41886|41718.8|41886|41718.8|41886|41718.8|0
1620266470000|2021-05-06 02:01:10|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|0
1620266500000|2021-05-06 02:01:40|41876.6|41709.4|41876.6|41709.4|41876.6|41709.4|41876.6|41709.4|0
1620266530000|2021-05-06 02:02:10|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1620266560000|2021-05-06 02:02:40|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|0
1620266590000|2021-05-06 02:03:10|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|0
1620266620000|2021-05-06 02:03:40|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|0
1620266650000|2021-05-06 02:04:10|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|0
1620266680000|2021-05-06 02:04:40|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|0
1620266710000|2021-05-06 02:05:10|41866.9|41699.7|41866.9|41699.7|41866.9|41699.7|41866.9|41699.7|0
1620266740000|2021-05-06 02:05:40|41856.2|41689.2|41856.2|41689.2|41856.2|41689.2|41856.2|41689.2|0
1620266770000|2021-05-06 02:06:10|41835.8|41668.8|41835.8|41668.8|41835.8|41668.8|41835.8|41668.8|0
1620266800000|2021-05-06 02:06:40|41830|41663|41830|41663|41830|41663|41830|41663|0
1620266830000|2021-05-06 02:07:10|41826.6|41659.6|41826.6|41659.6|41826.6|41659.6|41826.6|41659.6|0
1620266860000|2021-05-06 02:07:40|41835.8|41668.8|41835.8|41668.8|41835.8|41668.8|41835.8|41668.8|0
1620266890000|2021-05-06 02:08:10|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|0
1620266920000|2021-05-06 02:08:40|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|0
1620266950000|2021-05-06 02:09:10|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|0
1620266980000|2021-05-06 02:09:40|41828.9|41661.9|41828.9|41661.9|41828.9|41661.9|41828.9|41661.9|0
1620267010000|2021-05-06 02:10:10|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|0
1620267040000|2021-05-06 02:10:40|41827.4|41660.4|41827.4|41660.4|41827.4|41660.4|41827.4|41660.4|0
1620267070000|2021-05-06 02:11:10|41835|41668|41835|41668|41835|41668|41835|41668|0
1620267100000|2021-05-06 02:11:40|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|0
1620267130000|2021-05-06 02:12:10|41884.1|41716.9|41884.1|41716.9|41884.1|41716.9|41884.1|41716.9|0
1620267160000|2021-05-06 02:12:40|41889.4|41722.2|41889.4|41722.2|41889.4|41722.2|41889.4|41722.2|0
1620267190000|2021-05-06 02:13:10|41908.8|41741.4|41908.8|41741.4|41908.8|41741.4|41908.8|41741.4|0
1620267220000|2021-05-06 02:13:40|41907.3|41740.1|41907.3|41740.1|41907.3|41740.1|41907.3|41740.1|0
1620267250000|2021-05-06 02:14:10|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|0
1620267280000|2021-05-06 02:14:40|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|0
1620267310000|2021-05-06 02:15:10|41917.7|41750.3|41917.7|41750.3|41917.7|41750.3|41917.7|41750.3|0
1620267340000|2021-05-06 02:15:40|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|0
1620267370000|2021-05-06 02:16:10|41902|41734.8|41902|41734.8|41902|41734.8|41902|41734.8|0
1620267400000|2021-05-06 02:16:40|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|0
1620267430000|2021-05-06 02:17:10|41892.1|41724.9|41892.1|41724.9|41892.1|41724.9|41892.1|41724.9|0
1620267460000|2021-05-06 02:17:40|41894|41726.8|41894|41726.8|41894|41726.8|41894|41726.8|0
1620267490000|2021-05-06 02:18:10|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|0
1620267520000|2021-05-06 02:18:40|41918|41750.6|41918|41750.6|41918|41750.6|41918|41750.6|0
1620267550000|2021-05-06 02:19:10|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|0
1620267580000|2021-05-06 02:19:40|41909.9|41742.5|41909.9|41742.5|41909.9|41742.5|41909.9|41742.5|0
1620267610000|2021-05-06 02:20:10|41903|41735.8|41903|41735.8|41903|41735.8|41903|41735.8|0
1620267640000|2021-05-06 02:20:40|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|0
1620267670000|2021-05-06 02:21:10|41900.4|41733.2|41900.4|41733.2|41900.4|41733.2|41900.4|41733.2|0
1620267700000|2021-05-06 02:21:40|41923|41755.6|41923|41755.6|41923|41755.6|41923|41755.6|0
1620267730000|2021-05-06 02:22:10|41920.5|41753.1|41920.5|41753.1|41920.5|41753.1|41920.5|41753.1|0
1620267760000|2021-05-06 02:22:40|41917.3|41749.9|41917.3|41749.9|41917.3|41749.9|41917.3|41749.9|0
1620267790000|2021-05-06 02:23:10|41923|41755.6|41923|41755.6|41923|41755.6|41923|41755.6|0
1620267820000|2021-05-06 02:23:40|41931.5|41764.1|41931.5|41764.1|41931.5|41764.1|41931.5|41764.1|0
1620267850000|2021-05-06 02:24:10|41945.2|41777.8|41945.2|41777.8|41945.2|41777.8|41945.2|41777.8|0
1620267880000|2021-05-06 02:24:40|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|0
1620267910000|2021-05-06 02:25:10|41954.2|41786.8|41954.2|41786.8|41954.2|41786.8|41954.2|41786.8|0
1620267940000|2021-05-06 02:25:40|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|0
1620267970000|2021-05-06 02:26:10|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|0
1620268000000|2021-05-06 02:26:40|41994.6|41827|41994.6|41827|41994.6|41827|41994.6|41827|0
1620268030000|2021-05-06 02:27:10|42029.8|41862|42029.8|41862|42029.8|41862|42029.8|41862|0
1620268060000|2021-05-06 02:27:40|42064.6|41896.6|42064.6|41896.6|42064.6|41896.6|42064.6|41896.6|0
1620268090000|2021-05-06 02:28:10|42053.8|41886|42053.8|41886|42053.8|41886|42053.8|41886|0
1620268120000|2021-05-06 02:28:40|42059.7|41891.7|42059.7|41891.7|42059.7|41891.7|42059.7|41891.7|0
1620268150000|2021-05-06 02:29:10|42055|41887.2|42055|41887.2|42055|41887.2|42055|41887.2|0
1620268180000|2021-05-06 02:29:40|42075.1|41907.1|42075.1|41907.1|42075.1|41907.1|42075.1|41907.1|0
1620268210000|2021-05-06 02:30:10|42068.2|41900.2|42068.2|41900.2|42068.2|41900.2|42068.2|41900.2|0
1620268240000|2021-05-06 02:30:40|42074.7|41906.7|42074.7|41906.7|42074.7|41906.7|42074.7|41906.7|0
1620268270000|2021-05-06 02:31:10|42069.7|41901.7|42069.7|41901.7|42069.7|41901.7|42069.7|41901.7|0
1620268300000|2021-05-06 02:31:40|42067.4|41899.4|42067.4|41899.4|42067.4|41899.4|42067.4|41899.4|0
1620268330000|2021-05-06 02:32:10|42058.6|41890.8|42058.6|41890.8|42058.6|41890.8|42058.6|41890.8|0
1620268360000|2021-05-06 02:32:40|42034.2|41866.4|42034.2|41866.4|42034.2|41866.4|42034.2|41866.4|0
1620268390000|2021-05-06 02:33:10|42032.8|41865|42032.8|41865|42032.8|41865|42032.8|41865|0
1620268420000|2021-05-06 02:33:40|42040.5|41872.7|42040.5|41872.7|42040.5|41872.7|42040.5|41872.7|0
1620268450000|2021-05-06 02:34:10|42040.6|41872.8|42040.6|41872.8|42040.6|41872.8|42040.6|41872.8|0
1620268480000|2021-05-06 02:34:40|42045.8|41878|42045.8|41878|42045.8|41878|42045.8|41878|0
1620268510000|2021-05-06 02:35:10|42040.9|41873.1|42040.9|41873.1|42040.9|41873.1|42040.9|41873.1|0
1620268540000|2021-05-06 02:35:40|42034.5|41866.7|42034.5|41866.7|42034.5|41866.7|42034.5|41866.7|0
1620268570000|2021-05-06 02:36:10|42008|41840.4|42008|41840.4|42008|41840.4|42008|41840.4|0
1620268600000|2021-05-06 02:36:40|42019.2|41851.4|42019.2|41851.4|42019.2|41851.4|42019.2|41851.4|0
1620268630000|2021-05-06 02:37:10|42021|41853.2|42021|41853.2|42021|41853.2|42021|41853.2|0
1620268660000|2021-05-06 02:37:40|42023.2|41855.4|42023.2|41855.4|42023.2|41855.4|42023.2|41855.4|0
1620268690000|2021-05-06 02:38:10|42014.6|41846.8|42014.6|41846.8|42014.6|41846.8|42014.6|41846.8|0
1620268720000|2021-05-06 02:38:40|41997.7|41830.1|41997.7|41830.1|41997.7|41830.1|41997.7|41830.1|0
1620268750000|2021-05-06 02:39:10|41995.5|41827.9|41995.5|41827.9|41995.5|41827.9|41995.5|41827.9|0
1620268780000|2021-05-06 02:39:40|42008|41840.4|42008|41840.4|42008|41840.4|42008|41840.4|0
1620268810000|2021-05-06 02:40:10|42013.2|41845.4|42013.2|41845.4|42013.2|41845.4|42013.2|41845.4|0
1620268840000|2021-05-06 02:40:40|42014.2|41846.4|42014.2|41846.4|42014.2|41846.4|42014.2|41846.4|0
1620268870000|2021-05-06 02:41:10|42042.8|41875|42042.8|41875|42042.8|41875|42042.8|41875|0
1620268900000|2021-05-06 02:41:40|42045.6|41877.8|42045.6|41877.8|42045.6|41877.8|42045.6|41877.8|0
1620268930000|2021-05-06 02:42:10|42041.3|41873.5|42041.3|41873.5|42041.3|41873.5|42041.3|41873.5|0
1620268960000|2021-05-06 02:42:40|42010.1|41842.3|42010.1|41842.3|42010.1|41842.3|42010.1|41842.3|0
1620268990000|2021-05-06 02:43:10|42000.8|41833.2|42000.8|41833.2|42000.8|41833.2|42000.8|41833.2|0
1620269020000|2021-05-06 02:43:40|42017|41849.2|42017|41849.2|42017|41849.2|42017|41849.2|0
1620269050000|2021-05-06 02:44:10|42019.6|41851.8|42019.6|41851.8|42019.6|41851.8|42019.6|41851.8|0
1620269080000|2021-05-06 02:44:40|42001.1|41833.5|42001.1|41833.5|42001.1|41833.5|42001.1|41833.5|0
1620269110000|2021-05-06 02:45:10|41995.9|41828.3|41995.9|41828.3|41995.9|41828.3|41995.9|41828.3|0
1620269140000|2021-05-06 02:45:40|41986.6|41819|41986.6|41819|41986.6|41819|41986.6|41819|0
1620269170000|2021-05-06 02:46:10|41988.7|41821.1|41988.7|41821.1|41988.7|41821.1|41988.7|41821.1|0
1620269200000|2021-05-06 02:46:40|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|0
1620269230000|2021-05-06 02:47:10|42021.7|41853.9|42021.7|41853.9|42021.7|41853.9|42021.7|41853.9|0
1620269260000|2021-05-06 02:47:40|42044.6|41876.8|42044.6|41876.8|42044.6|41876.8|42044.6|41876.8|0
1620269290000|2021-05-06 02:48:10|41997.8|41830.2|41997.8|41830.2|41997.8|41830.2|41997.8|41830.2|0
1620269320000|2021-05-06 02:48:40|42007.3|41839.7|42007.3|41839.7|42007.3|41839.7|42007.3|41839.7|0
1620269350000|2021-05-06 02:49:10|42005.6|41838|42005.6|41838|42005.6|41838|42005.6|41838|0
1620269380000|2021-05-06 02:49:40|42010.6|41842.8|42010.6|41842.8|42010.6|41842.8|42010.6|41842.8|0
1620269410000|2021-05-06 02:50:10|42016|41848.2|42016|41848.2|42016|41848.2|42016|41848.2|0
1620269440000|2021-05-06 02:50:40|42013.6|41845.8|42013.6|41845.8|42013.6|41845.8|42013.6|41845.8|0
1620269470000|2021-05-06 02:51:10|42032.4|41864.6|42032.4|41864.6|42032.4|41864.6|42032.4|41864.6|0
1620269500000|2021-05-06 02:51:40|42073.2|41905.2|42073.2|41905.2|42073.2|41905.2|42073.2|41905.2|0
1620269530000|2021-05-06 02:52:10|42065.2|41897.2|42065.2|41897.2|42065.2|41897.2|42065.2|41897.2|0
1620269560000|2021-05-06 02:52:40|42060|41892|42060|41892|42060|41892|42060|41892|0
1620269590000|2021-05-06 02:53:10|42061.7|41893.7|42061.7|41893.7|42061.7|41893.7|42061.7|41893.7|0
1620269620000|2021-05-06 02:53:40|42068.6|41900.6|42068.6|41900.6|42068.6|41900.6|42068.6|41900.6|0
1620269650000|2021-05-06 02:54:10|42084.1|41916.1|42084.1|41916.1|42084.1|41916.1|42084.1|41916.1|0
1620269680000|2021-05-06 02:54:40|42097.9|41929.9|42097.9|41929.9|42097.9|41929.9|42097.9|41929.9|0
1620269710000|2021-05-06 02:55:10|42127.9|41959.7|42127.9|41959.7|42127.9|41959.7|42127.9|41959.7|0
1620269740000|2021-05-06 02:55:40|42123.5|41955.3|42123.5|41955.3|42123.5|41955.3|42123.5|41955.3|0
1620269770000|2021-05-06 02:56:10|42110.4|41942.2|42110.4|41942.2|42110.4|41942.2|42110.4|41942.2|0
1620269800000|2021-05-06 02:56:40|42098.3|41930.3|42098.3|41930.3|42098.3|41930.3|42098.3|41930.3|0
1620269830000|2021-05-06 02:57:10|42104.9|41936.9|42104.9|41936.9|42104.9|41936.9|42104.9|41936.9|0
1620269860000|2021-05-06 02:57:40|42125.1|41956.9|42125.1|41956.9|42125.1|41956.9|42125.1|41956.9|0
1620269890000|2021-05-06 02:58:10|42137.1|41968.9|42137.1|41968.9|42137.1|41968.9|42137.1|41968.9|0
1620269920000|2021-05-06 02:58:40|42142.4|41974.2|42142.4|41974.2|42142.4|41974.2|42142.4|41974.2|0
1620269950000|2021-05-06 02:59:10|42137.3|41969.1|42137.3|41969.1|42137.3|41969.1|42137.3|41969.1|0
1620269980000|2021-05-06 02:59:40|42122.9|41954.7|42122.9|41954.7|42122.9|41954.7|42122.9|41954.7|0
1620270010000|2021-05-06 03:00:10|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|0
1620270040000|2021-05-06 03:00:40|42095.4|41927.4|42095.4|41927.4|42095.4|41927.4|42095.4|41927.4|0
1620270070000|2021-05-06 03:01:10|42113.2|41945|42113.2|41945|42113.2|41945|42113.2|41945|0
1620270100000|2021-05-06 03:01:40|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|0
1620270130000|2021-05-06 03:02:10|42099.1|41931.1|42099.1|41931.1|42099.1|41931.1|42099.1|41931.1|0
1620270160000|2021-05-06 03:02:40|42105.6|41937.6|42105.6|41937.6|42105.6|41937.6|42105.6|41937.6|0
1620270190000|2021-05-06 03:03:10|42112.5|41944.3|42112.5|41944.3|42112.5|41944.3|42112.5|41944.3|0
1620270220000|2021-05-06 03:03:40|42119.9|41951.7|42119.9|41951.7|42119.9|41951.7|42119.9|41951.7|0
1620270250000|2021-05-06 03:04:10|42130|41961.8|42130|41961.8|42130|41961.8|42130|41961.8|0
1620270280000|2021-05-06 03:04:40|42109.6|41941.4|42109.6|41941.4|42109.6|41941.4|42109.6|41941.4|0
1620270310000|2021-05-06 03:05:10|42105.1|41937.1|42105.1|41937.1|42105.1|41937.1|42105.1|41937.1|0
1620270340000|2021-05-06 03:05:40|42088.2|41920.2|42088.2|41920.2|42088.2|41920.2|42088.2|41920.2|0
1620270370000|2021-05-06 03:06:10|42089.8|41921.8|42089.8|41921.8|42089.8|41921.8|42089.8|41921.8|0
1620270400000|2021-05-06 03:06:40|42094.1|41926.1|42094.1|41926.1|42094.1|41926.1|42094.1|41926.1|0
1620270430000|2021-05-06 03:07:10|42111.6|41943.4|42111.6|41943.4|42111.6|41943.4|42111.6|41943.4|0
1620270460000|2021-05-06 03:07:40|42093.4|41925.4|42093.4|41925.4|42093.4|41925.4|42093.4|41925.4|0
1620270490000|2021-05-06 03:08:10|42091|41923|42091|41923|42091|41923|42091|41923|0
1620270520000|2021-05-06 03:08:40|42095.6|41927.6|42095.6|41927.6|42095.6|41927.6|42095.6|41927.6|0
1620270550000|2021-05-06 03:09:10|42099|41931|42099|41931|42099|41931|42099|41931|0
1620270580000|2021-05-06 03:09:40|42091.3|41923.3|42091.3|41923.3|42091.3|41923.3|42091.3|41923.3|0
1620270610000|2021-05-06 03:10:10|42096.7|41928.7|42096.7|41928.7|42096.7|41928.7|42096.7|41928.7|0
1620270640000|2021-05-06 03:10:40|42100.1|41932.1|42100.1|41932.1|42100.1|41932.1|42100.1|41932.1|0
1620270670000|2021-05-06 03:11:10|42097.5|41929.5|42097.5|41929.5|42097.5|41929.5|42097.5|41929.5|0
1620270700000|2021-05-06 03:11:40|42104.4|41936.4|42104.4|41936.4|42104.4|41936.4|42104.4|41936.4|0
1620270730000|2021-05-06 03:12:10|42114.7|41946.5|42114.7|41946.5|42114.7|41946.5|42114.7|41946.5|0
1620270760000|2021-05-06 03:12:40|42103.9|41935.9|42103.9|41935.9|42103.9|41935.9|42103.9|41935.9|0
1620270790000|2021-05-06 03:13:10|42097.9|41929.9|42097.9|41929.9|42097.9|41929.9|42097.9|41929.9|0
1620270820000|2021-05-06 03:13:40|42103.8|41935.8|42103.8|41935.8|42103.8|41935.8|42103.8|41935.8|0
1620270850000|2021-05-06 03:14:10|42117|41948.8|42117|41948.8|42117|41948.8|42117|41948.8|0
1620270880000|2021-05-06 03:14:40|42121.6|41953.4|42121.6|41953.4|42121.6|41953.4|42121.6|41953.4|0
1620270910000|2021-05-06 03:15:10|42129.6|41961.4|42129.6|41961.4|42129.6|41961.4|42129.6|41961.4|0
1620270940000|2021-05-06 03:15:40|42126.2|41958|42126.2|41958|42126.2|41958|42126.2|41958|0
1620270970000|2021-05-06 03:16:10|42125.7|41957.5|42125.7|41957.5|42125.7|41957.5|42125.7|41957.5|0
1620271000000|2021-05-06 03:16:40|42114.3|41946.1|42114.3|41946.1|42114.3|41946.1|42114.3|41946.1|0
1620271030000|2021-05-06 03:17:10|42121.4|41953.2|42121.4|41953.2|42121.4|41953.2|42121.4|41953.2|0
1620271060000|2021-05-06 03:17:40|42113.4|41945.2|42113.4|41945.2|42113.4|41945.2|42113.4|41945.2|0
1620271090000|2021-05-06 03:18:10|42133.5|41965.3|42133.5|41965.3|42133.5|41965.3|42133.5|41965.3|0
1620271120000|2021-05-06 03:18:40|42118.7|41950.5|42118.7|41950.5|42118.7|41950.5|42118.7|41950.5|0
1620271150000|2021-05-06 03:19:10|42118.1|41949.9|42118.1|41949.9|42118.1|41949.9|42118.1|41949.9|0
1620271180000|2021-05-06 03:19:40|42125|41956.8|42125|41956.8|42125|41956.8|42125|41956.8|0
1620271210000|2021-05-06 03:20:10|42120.5|41952.3|42120.5|41952.3|42120.5|41952.3|42120.5|41952.3|0
1620271240000|2021-05-06 03:20:40|42114.1|41945.9|42114.1|41945.9|42114.1|41945.9|42114.1|41945.9|0
1620271270000|2021-05-06 03:21:10|42114.5|41946.3|42114.5|41946.3|42114.5|41946.3|42114.5|41946.3|0
1620271300000|2021-05-06 03:21:40|42121.5|41953.3|42121.5|41953.3|42121.5|41953.3|42121.5|41953.3|0
1620271330000|2021-05-06 03:22:10|42115.3|41947.1|42115.3|41947.1|42115.3|41947.1|42115.3|41947.1|0
1620271360000|2021-05-06 03:22:40|42125|41956.8|42125|41956.8|42125|41956.8|42125|41956.8|0
1620271390000|2021-05-06 03:23:10|42096.1|41928.1|42096.1|41928.1|42096.1|41928.1|42096.1|41928.1|0
1620271420000|2021-05-06 03:23:40|42105.3|41937.3|42105.3|41937.3|42105.3|41937.3|42105.3|41937.3|0
1620271450000|2021-05-06 03:24:10|42108.1|41940.1|42108.1|41940.1|42108.1|41940.1|42108.1|41940.1|0
1620271480000|2021-05-06 03:24:40|42115.4|41947.2|42115.4|41947.2|42115.4|41947.2|42115.4|41947.2|0
1620271510000|2021-05-06 03:25:10|42100.5|41932.5|42100.5|41932.5|42100.5|41932.5|42100.5|41932.5|0
1620271540000|2021-05-06 03:25:40|42108.6|41940.6|42108.6|41940.6|42108.6|41940.6|42108.6|41940.6|0
1620271570000|2021-05-06 03:26:10|42118.4|41950.2|42118.4|41950.2|42118.4|41950.2|42118.4|41950.2|0
1620271600000|2021-05-06 03:26:40|42123.7|41955.5|42123.7|41955.5|42123.7|41955.5|42123.7|41955.5|0
1620271630000|2021-05-06 03:27:10|42132.7|41964.5|42132.7|41964.5|42132.7|41964.5|42132.7|41964.5|0
1620271660000|2021-05-06 03:27:40|42152.6|41984.4|42152.6|41984.4|42152.6|41984.4|42152.6|41984.4|0
1620271690000|2021-05-06 03:28:10|42134.7|41966.5|42134.7|41966.5|42134.7|41966.5|42134.7|41966.5|0
1620271720000|2021-05-06 03:28:40|42131.7|41963.5|42131.7|41963.5|42131.7|41963.5|42131.7|41963.5|0
1620271750000|2021-05-06 03:29:10|42146.4|41978.2|42146.4|41978.2|42146.4|41978.2|42146.4|41978.2|0
1620271780000|2021-05-06 03:29:40|42143.7|41975.5|42143.7|41975.5|42143.7|41975.5|42143.7|41975.5|0
1620271810000|2021-05-06 03:30:10|42129|41960.8|42129|41960.8|42129|41960.8|42129|41960.8|0
1620271840000|2021-05-06 03:30:40|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|0
1620271870000|2021-05-06 03:31:10|42115.1|41946.9|42115.1|41946.9|42115.1|41946.9|42115.1|41946.9|0
1620271900000|2021-05-06 03:31:40|42112.1|41943.9|42112.1|41943.9|42112.1|41943.9|42112.1|41943.9|0
1620271930000|2021-05-06 03:32:10|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|0
1620271960000|2021-05-06 03:32:40|42113.8|41945.6|42113.8|41945.6|42113.8|41945.6|42113.8|41945.6|0
1620271990000|2021-05-06 03:33:10|42114.2|41946|42114.2|41946|42114.2|41946|42114.2|41946|0
1620272020000|2021-05-06 03:33:40|42114.8|41946.6|42114.8|41946.6|42114.8|41946.6|42114.8|41946.6|0
1620272050000|2021-05-06 03:34:10|42105.9|41937.9|42105.9|41937.9|42105.9|41937.9|42105.9|41937.9|0
1620272080000|2021-05-06 03:34:40|42112.6|41944.4|42112.6|41944.4|42112.6|41944.4|42112.6|41944.4|0
1620272110000|2021-05-06 03:35:10|42116|41947.8|42116|41947.8|42116|41947.8|42116|41947.8|0
1620272140000|2021-05-06 03:35:40|42124|41955.8|42124|41955.8|42124|41955.8|42124|41955.8|0
1620272170000|2021-05-06 03:36:10|42126.6|41958.4|42126.6|41958.4|42126.6|41958.4|42126.6|41958.4|0
1620272200000|2021-05-06 03:36:40|42123.7|41955.5|42123.7|41955.5|42123.7|41955.5|42123.7|41955.5|0
1620272230000|2021-05-06 03:37:10|42129.9|41961.7|42129.9|41961.7|42129.9|41961.7|42129.9|41961.7|0
1620272260000|2021-05-06 03:37:40|42116.4|41948.2|42116.4|41948.2|42116.4|41948.2|42116.4|41948.2|0
1620272290000|2021-05-06 03:38:10|42125.7|41957.5|42125.7|41957.5|42125.7|41957.5|42125.7|41957.5|0
1620272320000|2021-05-06 03:38:40|42114|41945.8|42114|41945.8|42114|41945.8|42114|41945.8|0
1620272350000|2021-05-06 03:39:10|42136.7|41968.5|42136.7|41968.5|42136.7|41968.5|42136.7|41968.5|0
1620272380000|2021-05-06 03:39:40|42141.5|41973.3|42141.5|41973.3|42141.5|41973.3|42141.5|41973.3|0
1620272410000|2021-05-06 03:40:10|42136.4|41968.2|42136.4|41968.2|42136.4|41968.2|42136.4|41968.2|0
1620272440000|2021-05-06 03:40:40|42125.9|41957.7|42125.9|41957.7|42125.9|41957.7|42125.9|41957.7|0
1620272470000|2021-05-06 03:41:10|42121.2|41953|42121.2|41953|42121.2|41953|42121.2|41953|0
1620272500000|2021-05-06 03:41:40|42115|41946.8|42115|41946.8|42115|41946.8|42115|41946.8|0
1620272530000|2021-05-06 03:42:10|42105.4|41937.4|42105.4|41937.4|42105.4|41937.4|42105.4|41937.4|0
1620272560000|2021-05-06 03:42:40|42110|41941.8|42110|41941.8|42110|41941.8|42110|41941.8|0
1620272590000|2021-05-06 03:43:10|42111|41942.8|42111|41942.8|42111|41942.8|42111|41942.8|0
1620272620000|2021-05-06 03:43:40|42127.2|41959|42127.2|41959|42127.2|41959|42127.2|41959|0
1620272650000|2021-05-06 03:44:10|42126.5|41958.3|42126.5|41958.3|42126.5|41958.3|42126.5|41958.3|0
1620272680000|2021-05-06 03:44:40|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|0
1620272710000|2021-05-06 03:45:10|42114|41945.8|42114|41945.8|42114|41945.8|42114|41945.8|0
1620272740000|2021-05-06 03:45:40|42118.2|41950|42118.2|41950|42118.2|41950|42118.2|41950|0
1620272770000|2021-05-06 03:46:10|42104.9|41936.9|42104.9|41936.9|42104.9|41936.9|42104.9|41936.9|0
1620272800000|2021-05-06 03:46:40|42102.6|41934.6|42102.6|41934.6|42102.6|41934.6|42102.6|41934.6|0
1620272830000|2021-05-06 03:47:10|42106.1|41938.1|42106.1|41938.1|42106.1|41938.1|42106.1|41938.1|0
1620272860000|2021-05-06 03:47:40|42109.6|41941.4|42109.6|41941.4|42109.6|41941.4|42109.6|41941.4|0
1620272890000|2021-05-06 03:48:10|42110.7|41942.5|42110.7|41942.5|42110.7|41942.5|42110.7|41942.5|0
1620272920000|2021-05-06 03:48:40|42109.3|41941.1|42109.3|41941.1|42109.3|41941.1|42109.3|41941.1|0
1620272950000|2021-05-06 03:49:10|42098.1|41930.1|42098.1|41930.1|42098.1|41930.1|42098.1|41930.1|0
1620272980000|2021-05-06 03:49:40|42096.8|41928.8|42096.8|41928.8|42096.8|41928.8|42096.8|41928.8|0
1620273010000|2021-05-06 03:50:10|42091.5|41923.5|42091.5|41923.5|42091.5|41923.5|42091.5|41923.5|0
1620273040000|2021-05-06 03:50:40|42095.6|41927.6|42095.6|41927.6|42095.6|41927.6|42095.6|41927.6|0
1620273070000|2021-05-06 03:51:10|42085.2|41917.2|42085.2|41917.2|42085.2|41917.2|42085.2|41917.2|0
1620273100000|2021-05-06 03:51:40|42094.5|41926.5|42094.5|41926.5|42094.5|41926.5|42094.5|41926.5|0
1620273130000|2021-05-06 03:52:10|42100.2|41932.2|42100.2|41932.2|42100.2|41932.2|42100.2|41932.2|0
1620273160000|2021-05-06 03:52:40|42106.5|41938.5|42106.5|41938.5|42106.5|41938.5|42106.5|41938.5|0
1620273190000|2021-05-06 03:53:10|42088.5|41920.5|42088.5|41920.5|42088.5|41920.5|42088.5|41920.5|0
1620273220000|2021-05-06 03:53:40|42089.4|41921.4|42089.4|41921.4|42089.4|41921.4|42089.4|41921.4|0
1620273250000|2021-05-06 03:54:10|42087.7|41919.7|42087.7|41919.7|42087.7|41919.7|42087.7|41919.7|0
1620273280000|2021-05-06 03:54:40|42092|41924|42092|41924|42092|41924|42092|41924|0
1620273310000|2021-05-06 03:55:10|42094.7|41926.7|42094.7|41926.7|42094.7|41926.7|42094.7|41926.7|0
1620273340000|2021-05-06 03:55:40|42073.3|41905.3|42073.3|41905.3|42073.3|41905.3|42073.3|41905.3|0
1620273370000|2021-05-06 03:56:10|42078.2|41910.2|42078.2|41910.2|42078.2|41910.2|42078.2|41910.2|0
1620273400000|2021-05-06 03:56:40|42082.7|41914.7|42082.7|41914.7|42082.7|41914.7|42082.7|41914.7|0
1620273430000|2021-05-06 03:57:10|42086.5|41918.5|42086.5|41918.5|42086.5|41918.5|42086.5|41918.5|0
1620273460000|2021-05-06 03:57:40|42079.5|41911.5|42079.5|41911.5|42079.5|41911.5|42079.5|41911.5|0
1620273490000|2021-05-06 03:58:10|42070.3|41902.3|42070.3|41902.3|42070.3|41902.3|42070.3|41902.3|0
1620273520000|2021-05-06 03:58:40|42055.7|41887.9|42055.7|41887.9|42055.7|41887.9|42055.7|41887.9|0
1620273580000|2021-05-06 03:59:40|42056|41888.2|42056|41888.2|42056|41888.2|42056|41888.2|0
1620273610000|2021-05-06 04:00:10|42055.4|41887.6|42055.4|41887.6|42055.4|41887.6|42055.4|41887.6|0
1620273640000|2021-05-06 04:00:40|42059.5|41891.5|42059.5|41891.5|42059.5|41891.5|42059.5|41891.5|0
1620273670000|2021-05-06 04:01:10|42060.3|41892.3|42060.3|41892.3|42060.3|41892.3|42060.3|41892.3|0
1620273700000|2021-05-06 04:01:40|42059.2|41891.2|42059.2|41891.2|42059.2|41891.2|42059.2|41891.2|0
1620273730000|2021-05-06 04:02:10|42058.8|41891|42058.8|41891|42058.8|41891|42058.8|41891|0
1620273760000|2021-05-06 04:02:40|42058.5|41890.7|42058.5|41890.7|42058.5|41890.7|42058.5|41890.7|0
1620273790000|2021-05-06 04:03:10|42059.3|41891.3|42059.3|41891.3|42059.3|41891.3|42059.3|41891.3|0
1620273820000|2021-05-06 04:03:40|42057.9|41890.1|42057.9|41890.1|42057.9|41890.1|42057.9|41890.1|0
1620273850000|2021-05-06 04:04:10|42060.1|41892.1|42060.1|41892.1|42060.1|41892.1|42060.1|41892.1|0
1620273880000|2021-05-06 04:04:40|42060.2|41892.2|42060.2|41892.2|42060.2|41892.2|42060.2|41892.2|0
1620273910000|2021-05-06 04:05:10|42063.3|41895.3|42063.3|41895.3|42063.3|41895.3|42063.3|41895.3|0
1620273940000|2021-05-06 04:05:40|42065.2|41897.2|42065.2|41897.2|42065.2|41897.2|42065.2|41897.2|0
1620273970000|2021-05-06 04:06:10|42063.5|41895.5|42063.5|41895.5|42063.5|41895.5|42063.5|41895.5|0
1620274000000|2021-05-06 04:06:40|42065.5|41897.5|42065.5|41897.5|42065.5|41897.5|42065.5|41897.5|0
1620274030000|2021-05-06 04:07:10|42068|41900|42068|41900|42068|41900|42068|41900|0
1620274060000|2021-05-06 04:07:40|42067|41899|42067|41899|42067|41899|42067|41899|0
1620274090000|2021-05-06 04:08:10|42068.3|41900.3|42068.3|41900.3|42068.3|41900.3|42068.3|41900.3|0
1620274120000|2021-05-06 04:08:40|42061.9|41893.9|42061.9|41893.9|42061.9|41893.9|42061.9|41893.9|0
1620274150000|2021-05-06 04:09:10|42064.6|41896.6|42064.6|41896.6|42064.6|41896.6|42064.6|41896.6|0
1620274180000|2021-05-06 04:09:40|42064.5|41896.5|42064.5|41896.5|42064.5|41896.5|42064.5|41896.5|0
1620274210000|2021-05-06 04:10:10|42083.7|41915.7|42083.7|41915.7|42083.7|41915.7|42083.7|41915.7|0
1620274240000|2021-05-06 04:10:40|42079.3|41911.3|42079.3|41911.3|42079.3|41911.3|42079.3|41911.3|0
1620274270000|2021-05-06 04:11:10|42094.7|41926.7|42094.7|41926.7|42094.7|41926.7|42094.7|41926.7|0
1620274300000|2021-05-06 04:11:40|42110|41941.8|42110|41941.8|42110|41941.8|42110|41941.8|0
1620274330000|2021-05-06 04:12:10|42110.9|41942.7|42110.9|41942.7|42110.9|41942.7|42110.9|41942.7|0
1620274360000|2021-05-06 04:12:40|42116.2|41948|42116.2|41948|42116.2|41948|42116.2|41948|0
1620274390000|2021-05-06 04:13:10|42126.8|41958.6|42126.8|41958.6|42126.8|41958.6|42126.8|41958.6|0
1620274420000|2021-05-06 04:13:40|42123.8|41955.6|42123.8|41955.6|42123.8|41955.6|42123.8|41955.6|0
1620274450000|2021-05-06 04:14:10|42131|41962.8|42131|41962.8|42131|41962.8|42131|41962.8|0
1620274480000|2021-05-06 04:14:40|42135.6|41967.4|42135.6|41967.4|42135.6|41967.4|42135.6|41967.4|0
1620274510000|2021-05-06 04:15:10|42130.9|41962.7|42130.9|41962.7|42130.9|41962.7|42130.9|41962.7|0
1620274540000|2021-05-06 04:15:40|42138|41969.8|42138|41969.8|42138|41969.8|42138|41969.8|0
1620274570000|2021-05-06 04:16:10|42135|41966.8|42135|41966.8|42135|41966.8|42135|41966.8|0
1620274600000|2021-05-06 04:16:40|42117.7|41949.5|42117.7|41949.5|42117.7|41949.5|42117.7|41949.5|0
1620274630000|2021-05-06 04:17:10|42128|41959.8|42128|41959.8|42128|41959.8|42128|41959.8|0
1620274660000|2021-05-06 04:17:40|42118.4|41950.2|42118.4|41950.2|42118.4|41950.2|42118.4|41950.2|0
1620274690000|2021-05-06 04:18:10|42112.3|41944.1|42112.3|41944.1|42112.3|41944.1|42112.3|41944.1|0
1620274720000|2021-05-06 04:18:40|42115.7|41947.5|42115.7|41947.5|42115.7|41947.5|42115.7|41947.5|0
1620274750000|2021-05-06 04:19:10|42118.8|41950.6|42118.8|41950.6|42118.8|41950.6|42118.8|41950.6|0
1620274780000|2021-05-06 04:19:40|42120.2|41952|42120.2|41952|42120.2|41952|42120.2|41952|0
1620274810000|2021-05-06 04:20:10|42112.2|41944|42112.2|41944|42112.2|41944|42112.2|41944|0
1620274840000|2021-05-06 04:20:40|42133.5|41965.3|42133.5|41965.3|42133.5|41965.3|42133.5|41965.3|0
1620274870000|2021-05-06 04:21:10|42139.6|41971.4|42139.6|41971.4|42139.6|41971.4|42139.6|41971.4|0
1620274900000|2021-05-06 04:21:40|42129.8|41961.6|42129.8|41961.6|42129.8|41961.6|42129.8|41961.6|0
1620274930000|2021-05-06 04:22:10|42114.7|41946.5|42114.7|41946.5|42114.7|41946.5|42114.7|41946.5|0
1620274960000|2021-05-06 04:22:40|42122.2|41954|42122.2|41954|42122.2|41954|42122.2|41954|0
1620274990000|2021-05-06 04:23:10|42114.6|41946.4|42114.6|41946.4|42114.6|41946.4|42114.6|41946.4|0
1620275020000|2021-05-06 04:23:40|42092.2|41924.2|42092.2|41924.2|42092.2|41924.2|42092.2|41924.2|0
1620275050000|2021-05-06 04:24:10|42089.6|41921.6|42089.6|41921.6|42089.6|41921.6|42089.6|41921.6|0
1620275080000|2021-05-06 04:24:40|42092.6|41924.6|42092.6|41924.6|42092.6|41924.6|42092.6|41924.6|0
1620275110000|2021-05-06 04:25:10|42089.8|41921.8|42089.8|41921.8|42089.8|41921.8|42089.8|41921.8|0
1620275140000|2021-05-06 04:25:40|42078.2|41910.2|42078.2|41910.2|42078.2|41910.2|42078.2|41910.2|0
1620275170000|2021-05-06 04:26:10|42073.6|41905.6|42073.6|41905.6|42073.6|41905.6|42073.6|41905.6|0
1620275200000|2021-05-06 04:26:40|42079.1|41911.1|42079.1|41911.1|42079.1|41911.1|42079.1|41911.1|0
1620275230000|2021-05-06 04:27:10|42086.5|41918.5|42086.5|41918.5|42086.5|41918.5|42086.5|41918.5|0
1620275260000|2021-05-06 04:27:40|42071.2|41903.2|42071.2|41903.2|42071.2|41903.2|42071.2|41903.2|0
1620275290000|2021-05-06 04:28:10|42076.5|41908.5|42076.5|41908.5|42076.5|41908.5|42076.5|41908.5|0
1620275320000|2021-05-06 04:28:40|42069.6|41901.6|42069.6|41901.6|42069.6|41901.6|42069.6|41901.6|0
1620275350000|2021-05-06 04:29:10|42054.7|41886.9|42054.7|41886.9|42054.7|41886.9|42054.7|41886.9|0
1620275380000|2021-05-06 04:29:40|42060.1|41892.1|42060.1|41892.1|42060.1|41892.1|42060.1|41892.1|0
1620275410000|2021-05-06 04:30:10|42054.4|41886.6|42054.4|41886.6|42054.4|41886.6|42054.4|41886.6|0
1620275440000|2021-05-06 04:30:40|42045|41877.2|42045|41877.2|42045|41877.2|42045|41877.2|0
1620275470000|2021-05-06 04:31:10|42041.3|41873.5|42041.3|41873.5|42041.3|41873.5|42041.3|41873.5|0
1620275500000|2021-05-06 04:31:40|42029.9|41862.1|42029.9|41862.1|42029.9|41862.1|42029.9|41862.1|0
1620275530000|2021-05-06 04:32:10|42015.8|41848|42015.8|41848|42015.8|41848|42015.8|41848|0
1620275560000|2021-05-06 04:32:40|42014.9|41847.1|42014.9|41847.1|42014.9|41847.1|42014.9|41847.1|0
1620275590000|2021-05-06 04:33:10|42015.3|41847.5|42015.3|41847.5|42015.3|41847.5|42015.3|41847.5|0
1620275620000|2021-05-06 04:33:40|42002.8|41835.2|42002.8|41835.2|42002.8|41835.2|42002.8|41835.2|0
1620275650000|2021-05-06 04:34:10|42000.7|41833.1|42000.7|41833.1|42000.7|41833.1|42000.7|41833.1|0
1620275680000|2021-05-06 04:34:40|42004.6|41837|42004.6|41837|42004.6|41837|42004.6|41837|0
1620275710000|2021-05-06 04:35:10|42009.4|41841.6|42009.4|41841.6|42009.4|41841.6|42009.4|41841.6|0
1620275740000|2021-05-06 04:35:40|41989.3|41821.7|41989.3|41821.7|41989.3|41821.7|41989.3|41821.7|0
1620275770000|2021-05-06 04:36:10|41988.6|41821|41988.6|41821|41988.6|41821|41988.6|41821|0
1620275800000|2021-05-06 04:36:40|41981.4|41813.8|41981.4|41813.8|41981.4|41813.8|41981.4|41813.8|0
1620275830000|2021-05-06 04:37:10|41972.2|41804.6|41972.2|41804.6|41972.2|41804.6|41972.2|41804.6|0
1620275860000|2021-05-06 04:37:40|41965.4|41797.8|41965.4|41797.8|41965.4|41797.8|41965.4|41797.8|0
1620275890000|2021-05-06 04:38:10|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|0
1620275920000|2021-05-06 04:38:40|41976.7|41809.1|41976.7|41809.1|41976.7|41809.1|41976.7|41809.1|0
1620275950000|2021-05-06 04:39:10|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|0
1620275980000|2021-05-06 04:39:40|41954.7|41787.3|41954.7|41787.3|41954.7|41787.3|41954.7|41787.3|0
1620276010000|2021-05-06 04:40:10|41949.4|41782|41949.4|41782|41949.4|41782|41949.4|41782|0
1620276040000|2021-05-06 04:40:40|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|0
1620276070000|2021-05-06 04:41:10|41943.9|41776.5|41943.9|41776.5|41943.9|41776.5|41943.9|41776.5|0
1620276100000|2021-05-06 04:41:40|41965.8|41798.2|41965.8|41798.2|41965.8|41798.2|41965.8|41798.2|0
1620276130000|2021-05-06 04:42:10|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|0
1620276160000|2021-05-06 04:42:40|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|0
1620276190000|2021-05-06 04:43:10|41961.6|41794|41961.6|41794|41961.6|41794|41961.6|41794|0
1620276220000|2021-05-06 04:43:40|41960.6|41793|41960.6|41793|41960.6|41793|41960.6|41793|0
1620276250000|2021-05-06 04:44:10|41947.9|41780.5|41947.9|41780.5|41947.9|41780.5|41947.9|41780.5|0
1620276280000|2021-05-06 04:44:40|41953.7|41786.3|41953.7|41786.3|41953.7|41786.3|41953.7|41786.3|0
1620276310000|2021-05-06 04:45:10|41947.9|41780.5|41947.9|41780.5|41947.9|41780.5|41947.9|41780.5|0
1620276340000|2021-05-06 04:45:40|41943.4|41776|41943.4|41776|41943.4|41776|41943.4|41776|0
1620276370000|2021-05-06 04:46:10|41957.4|41790|41957.4|41790|41957.4|41790|41957.4|41790|0
1620276400000|2021-05-06 04:46:40|41956.1|41788.7|41956.1|41788.7|41956.1|41788.7|41956.1|41788.7|0
1620276430000|2021-05-06 04:47:10|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|0
1620276460000|2021-05-06 04:47:40|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|0
1620276490000|2021-05-06 04:48:10|41931.4|41764|41931.4|41764|41931.4|41764|41931.4|41764|0
1620276520000|2021-05-06 04:48:40|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|0
1620276550000|2021-05-06 04:49:10|41949.4|41782|41949.4|41782|41949.4|41782|41949.4|41782|0
1620276580000|2021-05-06 04:49:40|41945.2|41777.8|41945.2|41777.8|41945.2|41777.8|41945.2|41777.8|0
1620276610000|2021-05-06 04:50:10|41946.7|41779.3|41946.7|41779.3|41946.7|41779.3|41946.7|41779.3|0
1620276640000|2021-05-06 04:50:40|41951.3|41783.9|41951.3|41783.9|41951.3|41783.9|41951.3|41783.9|0
1620276670000|2021-05-06 04:51:10|41949|41781.6|41949|41781.6|41949|41781.6|41949|41781.6|0
1620276700000|2021-05-06 04:51:40|41959.6|41792|41959.6|41792|41959.6|41792|41959.6|41792|0
1620276730000|2021-05-06 04:52:10|41956.9|41789.5|41956.9|41789.5|41956.9|41789.5|41956.9|41789.5|0
1620276760000|2021-05-06 04:52:40|41940.3|41772.9|41940.3|41772.9|41940.3|41772.9|41940.3|41772.9|0
1620276790000|2021-05-06 04:53:10|41945|41777.6|41945|41777.6|41945|41777.6|41945|41777.6|0
1620276820000|2021-05-06 04:53:40|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|0
1620276850000|2021-05-06 04:54:10|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|0
1620276880000|2021-05-06 04:54:40|41925.8|41758.4|41925.8|41758.4|41925.8|41758.4|41925.8|41758.4|0
1620276910000|2021-05-06 04:55:10|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|0
1620276940000|2021-05-06 04:55:40|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|0
1620276970000|2021-05-06 04:56:10|41903.6|41736.4|41903.6|41736.4|41903.6|41736.4|41903.6|41736.4|0
1620277000000|2021-05-06 04:56:40|41901.9|41734.7|41901.9|41734.7|41901.9|41734.7|41901.9|41734.7|0
1620277030000|2021-05-06 04:57:10|41882|41714.8|41882|41714.8|41882|41714.8|41882|41714.8|0
1620277060000|2021-05-06 04:57:40|41882.9|41715.7|41882.9|41715.7|41882.9|41715.7|41882.9|41715.7|0
1620277090000|2021-05-06 04:58:10|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|0
1620277120000|2021-05-06 04:58:40|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|0
1620277150000|2021-05-06 04:59:10|41891|41723.8|41891|41723.8|41891|41723.8|41891|41723.8|0
1620277180000|2021-05-06 04:59:40|41897.4|41730.2|41897.4|41730.2|41897.4|41730.2|41897.4|41730.2|0
1620277210000|2021-05-06 05:00:10|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|0
1620277240000|2021-05-06 05:00:40|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|0
1620277270000|2021-05-06 05:01:10|41920|41752.6|41920|41752.6|41920|41752.6|41920|41752.6|0
1620277300000|2021-05-06 05:01:40|41930.4|41763|41930.4|41763|41930.4|41763|41930.4|41763|0
1620277330000|2021-05-06 05:02:10|41910.7|41743.3|41910.7|41743.3|41910.7|41743.3|41910.7|41743.3|0
1620277360000|2021-05-06 05:02:40|41924|41756.6|41924|41756.6|41924|41756.6|41924|41756.6|0
1620277390000|2021-05-06 05:03:10|41912.5|41745.1|41912.5|41745.1|41912.5|41745.1|41912.5|41745.1|0
1620277420000|2021-05-06 05:03:40|41908.7|41741.4|41908.7|41741.4|41908.7|41741.4|41908.7|41741.4|0
1620277450000|2021-05-06 05:04:10|41911.7|41744.3|41911.7|41744.3|41911.7|41744.3|41911.7|41744.3|0
1620277480000|2021-05-06 05:04:40|41914.5|41747.1|41914.5|41747.1|41914.5|41747.1|41914.5|41747.1|0
1620277510000|2021-05-06 05:05:10|41909.7|41742.3|41909.7|41742.3|41909.7|41742.3|41909.7|41742.3|0
1620277540000|2021-05-06 05:05:40|41906.2|41739|41906.2|41739|41906.2|41739|41906.2|41739|0
1620277570000|2021-05-06 05:06:10|41903.9|41736.7|41903.9|41736.7|41903.9|41736.7|41903.9|41736.7|0
1620277600000|2021-05-06 05:06:40|41916.3|41748.9|41916.3|41748.9|41916.3|41748.9|41916.3|41748.9|0
1620277630000|2021-05-06 05:07:10|41900.3|41733.1|41900.3|41733.1|41900.3|41733.1|41900.3|41733.1|0
1620277660000|2021-05-06 05:07:40|41900.8|41733.6|41900.8|41733.6|41900.8|41733.6|41900.8|41733.6|0
1620277690000|2021-05-06 05:08:10|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|0
1620277720000|2021-05-06 05:08:40|41909.4|41742|41909.4|41742|41909.4|41742|41909.4|41742|0
1620277750000|2021-05-06 05:09:10|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|0
1620277780000|2021-05-06 05:09:40|41905.7|41738.5|41905.7|41738.5|41905.7|41738.5|41905.7|41738.5|0
1620277810000|2021-05-06 05:10:10|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|0
1620277840000|2021-05-06 05:10:40|41898.7|41731.5|41898.7|41731.5|41898.7|41731.5|41898.7|41731.5|0
1620277870000|2021-05-06 05:11:10|41900.6|41733.4|41900.6|41733.4|41900.6|41733.4|41900.6|41733.4|0
1620277900000|2021-05-06 05:11:40|41900.9|41733.7|41900.9|41733.7|41900.9|41733.7|41900.9|41733.7|0
1620277930000|2021-05-06 05:12:10|41905.4|41738.2|41905.4|41738.2|41905.4|41738.2|41905.4|41738.2|0
1620277960000|2021-05-06 05:12:40|41900.2|41733|41900.2|41733|41900.2|41733|41900.2|41733|0
1620277990000|2021-05-06 05:13:10|41897.7|41730.5|41897.7|41730.5|41897.7|41730.5|41897.7|41730.5|0
1620278020000|2021-05-06 05:13:40|41899.2|41732|41899.2|41732|41899.2|41732|41899.2|41732|0
1620278050000|2021-05-06 05:14:10|41917.4|41750|41917.4|41750|41917.4|41750|41917.4|41750|0
1620278080000|2021-05-06 05:14:40|41920.1|41752.7|41920.1|41752.7|41920.1|41752.7|41920.1|41752.7|0
1620278110000|2021-05-06 05:15:10|41924.2|41756.8|41924.2|41756.8|41924.2|41756.8|41924.2|41756.8|0
1620278140000|2021-05-06 05:15:40|41931.2|41763.8|41931.2|41763.8|41931.2|41763.8|41931.2|41763.8|0
1620278170000|2021-05-06 05:16:10|41936.3|41768.9|41936.3|41768.9|41936.3|41768.9|41936.3|41768.9|0
1620278200000|2021-05-06 05:16:40|41942.1|41774.7|41942.1|41774.7|41942.1|41774.7|41942.1|41774.7|0
1620278230000|2021-05-06 05:17:10|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|0
1620278260000|2021-05-06 05:17:40|41933.2|41765.8|41933.2|41765.8|41933.2|41765.8|41933.2|41765.8|0
1620278290000|2021-05-06 05:18:10|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|0
1620278320000|2021-05-06 05:18:40|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|0
1620278350000|2021-05-06 05:19:10|41927|41759.6|41927|41759.6|41927|41759.6|41927|41759.6|0
1620278380000|2021-05-06 05:19:40|41923.4|41756|41923.4|41756|41923.4|41756|41923.4|41756|0
1620278410000|2021-05-06 05:20:10|41914.4|41747|41914.4|41747|41914.4|41747|41914.4|41747|0
1620278440000|2021-05-06 05:20:40|41906.6|41739.4|41906.6|41739.4|41906.6|41739.4|41906.6|41739.4|0
1620278470000|2021-05-06 05:21:10|41905|41737.8|41905|41737.8|41905|41737.8|41905|41737.8|0
1620278500000|2021-05-06 05:21:40|41912.8|41745.4|41912.8|41745.4|41912.8|41745.4|41912.8|41745.4|0
1620278530000|2021-05-06 05:22:10|41916.9|41749.5|41916.9|41749.5|41916.9|41749.5|41916.9|41749.5|0
1620278560000|2021-05-06 05:22:40|41910.3|41742.9|41910.3|41742.9|41910.3|41742.9|41910.3|41742.9|0
1620278590000|2021-05-06 05:23:10|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|0
1620278620000|2021-05-06 05:23:40|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|0
1620278650000|2021-05-06 05:24:10|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|0
1620278680000|2021-05-06 05:24:40|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|0
1620278710000|2021-05-06 05:25:10|41902.4|41735.2|41902.4|41735.2|41902.4|41735.2|41902.4|41735.2|0
1620278740000|2021-05-06 05:25:40|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|0
1620278770000|2021-05-06 05:26:10|41920.5|41753.1|41920.5|41753.1|41920.5|41753.1|41920.5|41753.1|0
1620278800000|2021-05-06 05:26:40|41916.2|41748.8|41916.2|41748.8|41916.2|41748.8|41916.2|41748.8|0
1620278830000|2021-05-06 05:27:10|41920.2|41752.8|41920.2|41752.8|41920.2|41752.8|41920.2|41752.8|0
1620278860000|2021-05-06 05:27:40|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|0
1620278890000|2021-05-06 05:28:10|41920.1|41752.7|41920.1|41752.7|41920.1|41752.7|41920.1|41752.7|0
1620278920000|2021-05-06 05:28:40|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|0
1620278950000|2021-05-06 05:29:10|41918.5|41751.1|41918.5|41751.1|41918.5|41751.1|41918.5|41751.1|0
1620278980000|2021-05-06 05:29:40|41937.7|41770.3|41937.7|41770.3|41937.7|41770.3|41937.7|41770.3|0
1620279010000|2021-05-06 05:30:10|41920.9|41753.5|41920.9|41753.5|41920.9|41753.5|41920.9|41753.5|0
1620279040000|2021-05-06 05:30:40|41926.4|41759|41926.4|41759|41926.4|41759|41926.4|41759|0
1620279070000|2021-05-06 05:31:10|41925.8|41758.4|41925.8|41758.4|41925.8|41758.4|41925.8|41758.4|0
1620279100000|2021-05-06 05:31:40|41928.4|41761|41928.4|41761|41928.4|41761|41928.4|41761|0
1620279130000|2021-05-06 05:32:10|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|0
1620279160000|2021-05-06 05:32:40|41922.1|41754.7|41922.1|41754.7|41922.1|41754.7|41922.1|41754.7|0
1620279190000|2021-05-06 05:33:10|41924.7|41757.3|41924.7|41757.3|41924.7|41757.3|41924.7|41757.3|0
1620279220000|2021-05-06 05:33:40|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|0
1620279250000|2021-05-06 05:34:10|41948.5|41781.1|41948.5|41781.1|41948.5|41781.1|41948.5|41781.1|0
1620279280000|2021-05-06 05:34:40|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|0
1620279310000|2021-05-06 05:35:10|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|0
1620279340000|2021-05-06 05:35:40|41946|41778.6|41946|41778.6|41946|41778.6|41946|41778.6|0
1620279400000|2021-05-06 05:36:40|41953.5|41786.1|41953.5|41786.1|41953.5|41786.1|41953.5|41786.1|0
1620279430000|2021-05-06 05:37:10|41957.5|41790.1|41957.5|41790.1|41957.5|41790.1|41957.5|41790.1|0
1620279460000|2021-05-06 05:37:40|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|0
1620279490000|2021-05-06 05:38:10|41959.1|41791.5|41959.1|41791.5|41959.1|41791.5|41959.1|41791.5|0
1620279520000|2021-05-06 05:38:40|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|0
1620279550000|2021-05-06 05:39:10|41951.8|41784.4|41951.8|41784.4|41951.8|41784.4|41951.8|41784.4|0
1620279580000|2021-05-06 05:39:40|41963.7|41796.1|41963.7|41796.1|41963.7|41796.1|41963.7|41796.1|0
1620279610000|2021-05-06 05:40:10|41963|41795.4|41963|41795.4|41963|41795.4|41963|41795.4|0
1620279640000|2021-05-06 05:40:40|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|0
1620279670000|2021-05-06 05:41:10|41975.5|41807.9|41975.5|41807.9|41975.5|41807.9|41975.5|41807.9|0
1620279700000|2021-05-06 05:41:40|41969.6|41802|41969.6|41802|41969.6|41802|41969.6|41802|0
1620279730000|2021-05-06 05:42:10|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|0
1620279760000|2021-05-06 05:42:40|41948.9|41781.5|41948.9|41781.5|41948.9|41781.5|41948.9|41781.5|0
1620279790000|2021-05-06 05:43:10|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|41928.8|41761.4|0
1620279820000|2021-05-06 05:43:40|41927.4|41760|41927.4|41760|41927.4|41760|41927.4|41760|0
1620279850000|2021-05-06 05:44:10|41922.5|41755.1|41922.5|41755.1|41922.5|41755.1|41922.5|41755.1|0
1620279880000|2021-05-06 05:44:40|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|0
1620279910000|2021-05-06 05:45:10|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|0
1620279940000|2021-05-06 05:45:40|41917.1|41749.7|41917.1|41749.7|41917.1|41749.7|41917.1|41749.7|0
1620279970000|2021-05-06 05:46:10|41918.4|41751|41918.4|41751|41918.4|41751|41918.4|41751|0
1620280000000|2021-05-06 05:46:40|41911.6|41744.2|41911.6|41744.2|41911.6|41744.2|41911.6|41744.2|0
1620280030000|2021-05-06 05:47:10|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|0
1620280060000|2021-05-06 05:47:40|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|0
1620280090000|2021-05-06 05:48:10|41911.3|41743.9|41911.3|41743.9|41911.3|41743.9|41911.3|41743.9|0
1620280120000|2021-05-06 05:48:40|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|0
1620280150000|2021-05-06 05:49:10|41917.2|41749.8|41917.2|41749.8|41917.2|41749.8|41917.2|41749.8|0
1620280180000|2021-05-06 05:49:40|41919.4|41752|41919.4|41752|41919.4|41752|41919.4|41752|0
1620280210000|2021-05-06 05:50:10|41926.8|41759.4|41926.8|41759.4|41926.8|41759.4|41926.8|41759.4|0
1620280240000|2021-05-06 05:50:40|41923.5|41756.1|41923.5|41756.1|41923.5|41756.1|41923.5|41756.1|0
1620280270000|2021-05-06 05:51:10|41913.8|41746.4|41913.8|41746.4|41913.8|41746.4|41913.8|41746.4|0
1620280300000|2021-05-06 05:51:40|41921.9|41754.5|41921.9|41754.5|41921.9|41754.5|41921.9|41754.5|0
1620280330000|2021-05-06 05:52:10|41923.4|41756|41923.4|41756|41923.4|41756|41923.4|41756|0
1620280360000|2021-05-06 05:52:40|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|0
1620280390000|2021-05-06 05:53:10|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|0
1620280420000|2021-05-06 05:53:40|41935.3|41767.9|41935.3|41767.9|41935.3|41767.9|41935.3|41767.9|0
1620280450000|2021-05-06 05:54:10|41938.5|41771.1|41938.5|41771.1|41938.5|41771.1|41938.5|41771.1|0
1620280480000|2021-05-06 05:54:40|41948|41780.6|41948|41780.6|41948|41780.6|41948|41780.6|0
1620280510000|2021-05-06 05:55:10|41947.7|41780.3|41947.7|41780.3|41947.7|41780.3|41947.7|41780.3|0
1620280540000|2021-05-06 05:55:40|41955.3|41787.9|41955.3|41787.9|41955.3|41787.9|41955.3|41787.9|0
1620280570000|2021-05-06 05:56:10|41977|41809.4|41977|41809.4|41977|41809.4|41977|41809.4|0
1620280600000|2021-05-06 05:56:40|41992.1|41824.5|41992.1|41824.5|41992.1|41824.5|41992.1|41824.5|0
1620280630000|2021-05-06 05:57:10|41992.5|41824.9|41992.5|41824.9|41992.5|41824.9|41992.5|41824.9|0
1620280660000|2021-05-06 05:57:40|41970.9|41803.3|41970.9|41803.3|41970.9|41803.3|41970.9|41803.3|0
1620280690000|2021-05-06 05:58:10|41969.2|41801.6|41969.2|41801.6|41969.2|41801.6|41969.2|41801.6|0
1620280720000|2021-05-06 05:58:40|41950.6|41783.2|41950.6|41783.2|41950.6|41783.2|41950.6|41783.2|0
1620280750000|2021-05-06 05:59:10|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|0
1620280780000|2021-05-06 05:59:40|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|41936.7|41769.3|0
1620346210000|2021-05-07 00:10:10|41590.7|41424.7|41590.7|41424.7|41590.7|41424.7|41590.7|41424.7|0
1620346240000|2021-05-07 00:10:40|41510.2|41344.4|41510.2|41344.4|41510.2|41344.4|41510.2|41344.4|0
1620346270000|2021-05-07 00:11:10|41513.9|41348.1|41513.9|41348.1|41513.9|41348.1|41513.9|41348.1|0
1620346300000|2021-05-07 00:11:40|41599.8|41433.8|41599.8|41433.8|41599.8|41433.8|41599.8|41433.8|0
1620346330000|2021-05-07 00:12:10|41576.4|41410.4|41576.4|41410.4|41576.4|41410.4|41576.4|41410.4|0
1620346360000|2021-05-07 00:12:40|41580|41414|41580|41414|41580|41414|41580|41414|0
1620346390000|2021-05-07 00:13:10|41587.7|41421.7|41587.7|41421.7|41587.7|41421.7|41587.7|41421.7|0
1620346420000|2021-05-07 00:13:40|41617.2|41451|41617.2|41451|41617.2|41451|41617.2|41451|0
1620346450000|2021-05-07 00:14:10|41572|41406|41572|41406|41572|41406|41572|41406|0
1620346480000|2021-05-07 00:14:40|41557.6|41391.8|41557.6|41391.8|41557.6|41391.8|41557.6|41391.8|0
1620346510000|2021-05-07 00:15:10|41594.7|41428.7|41594.7|41428.7|41594.7|41428.7|41594.7|41428.7|0
1620346540000|2021-05-07 00:15:40|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|0
1620346570000|2021-05-07 00:16:10|41597.3|41431.3|41597.3|41431.3|41597.3|41431.3|41597.3|41431.3|0
1620346600000|2021-05-07 00:16:40|41615.4|41449.2|41615.4|41449.2|41615.4|41449.2|41615.4|41449.2|0
1620346630000|2021-05-07 00:17:10|41616.5|41450.3|41616.5|41450.3|41616.5|41450.3|41616.5|41450.3|0
1620346660000|2021-05-07 00:17:40|41675.5|41509.1|41675.5|41509.1|41675.5|41509.1|41675.5|41509.1|0
1620346690000|2021-05-07 00:18:10|41668.5|41502.1|41668.5|41502.1|41668.5|41502.1|41668.5|41502.1|0
1620346720000|2021-05-07 00:18:40|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|0
1620346750000|2021-05-07 00:19:10|41667.2|41500.8|41667.2|41500.8|41667.2|41500.8|41667.2|41500.8|0
1620346780000|2021-05-07 00:19:40|41663.7|41497.3|41663.7|41497.3|41663.7|41497.3|41663.7|41497.3|0
1620346810000|2021-05-07 00:20:10|41662.4|41496|41662.4|41496|41662.4|41496|41662.4|41496|0
1620346840000|2021-05-07 00:20:40|41672.2|41505.8|41672.2|41505.8|41672.2|41505.8|41672.2|41505.8|0
1620346870000|2021-05-07 00:21:10|41668|41501.6|41668|41501.6|41668|41501.6|41668|41501.6|0
1620346900000|2021-05-07 00:21:40|41605.4|41439.4|41605.4|41439.4|41605.4|41439.4|41605.4|41439.4|0
1620346930000|2021-05-07 00:22:10|41627.7|41461.5|41627.7|41461.5|41627.7|41461.5|41627.7|41461.5|0
1620346960000|2021-05-07 00:22:40|41655.4|41489.2|41655.4|41489.2|41655.4|41489.2|41655.4|41489.2|0
1620346990000|2021-05-07 00:23:10|41636.5|41470.3|41636.5|41470.3|41636.5|41470.3|41636.5|41470.3|0
1620347020000|2021-05-07 00:23:40|41655.3|41489.1|41655.3|41489.1|41655.3|41489.1|41655.3|41489.1|0
1620347050000|2021-05-07 00:24:10|41720.3|41553.7|41720.3|41553.7|41720.3|41553.7|41720.3|41553.7|0
1620347080000|2021-05-07 00:24:40|41754.3|41587.7|41754.3|41587.7|41754.3|41587.7|41754.3|41587.7|0
1620347110000|2021-05-07 00:25:10|41771.1|41604.3|41771.1|41604.3|41771.1|41604.3|41771.1|41604.3|0
1620347140000|2021-05-07 00:25:40|41801.8|41635|41801.8|41635|41801.8|41635|41801.8|41635|0
1620347170000|2021-05-07 00:26:10|41781.2|41614.4|41781.2|41614.4|41781.2|41614.4|41781.2|41614.4|0
1620347200000|2021-05-07 00:26:40|41778.1|41611.3|41778.1|41611.3|41778.1|41611.3|41778.1|41611.3|0
1620347230000|2021-05-07 00:27:10|41802.2|41635.4|41802.2|41635.4|41802.2|41635.4|41802.2|41635.4|0
1620347260000|2021-05-07 00:27:40|41796.9|41630.1|41796.9|41630.1|41796.9|41630.1|41796.9|41630.1|0
1620347290000|2021-05-07 00:28:10|41801.1|41634.3|41801.1|41634.3|41801.1|41634.3|41801.1|41634.3|0
1620347320000|2021-05-07 00:28:40|41802.9|41636.1|41802.9|41636.1|41802.9|41636.1|41802.9|41636.1|0
1620347350000|2021-05-07 00:29:10|41787.5|41620.7|41787.5|41620.7|41787.5|41620.7|41787.5|41620.7|0
1620347380000|2021-05-07 00:29:40|41818.5|41651.5|41818.5|41651.5|41818.5|41651.5|41818.5|41651.5|0
1620347410000|2021-05-07 00:30:10|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|0
1620347440000|2021-05-07 00:30:40|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|0
1620347470000|2021-05-07 00:31:10|41787.1|41620.3|41787.1|41620.3|41787.1|41620.3|41787.1|41620.3|0
1620347500000|2021-05-07 00:31:40|41800.8|41634|41800.8|41634|41800.8|41634|41800.8|41634|0
1620347530000|2021-05-07 00:32:10|41799.1|41632.3|41799.1|41632.3|41799.1|41632.3|41799.1|41632.3|0
1620347560000|2021-05-07 00:32:40|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|0
1620347590000|2021-05-07 00:33:10|41830.1|41663.1|41830.1|41663.1|41830.1|41663.1|41830.1|41663.1|0
1620347620000|2021-05-07 00:33:40|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|0
1620347650000|2021-05-07 00:34:10|41850.2|41683.2|41850.2|41683.2|41850.2|41683.2|41850.2|41683.2|0
1620347680000|2021-05-07 00:34:40|41818.4|41651.4|41818.4|41651.4|41818.4|41651.4|41818.4|41651.4|0
1620347710000|2021-05-07 00:35:10|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|0
1620347740000|2021-05-07 00:35:40|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|0
1620347770000|2021-05-07 00:36:10|41823|41656|41823|41656|41823|41656|41823|41656|0
1620347800000|2021-05-07 00:36:40|41829.7|41662.7|41829.7|41662.7|41829.7|41662.7|41829.7|41662.7|0
1620347830000|2021-05-07 00:37:10|41851|41684|41851|41684|41851|41684|41851|41684|0
1620347860000|2021-05-07 00:37:40|41837.2|41670.2|41837.2|41670.2|41837.2|41670.2|41837.2|41670.2|0
1620347890000|2021-05-07 00:38:10|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|0
1620347920000|2021-05-07 00:38:40|41825|41658|41825|41658|41825|41658|41825|41658|0
1620347950000|2021-05-07 00:39:10|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|0
1620347980000|2021-05-07 00:39:40|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|0
1620348010000|2021-05-07 00:40:10|41830.3|41663.3|41830.3|41663.3|41830.3|41663.3|41830.3|41663.3|0
1620348040000|2021-05-07 00:40:40|41805.3|41638.5|41805.3|41638.5|41805.3|41638.5|41805.3|41638.5|0
1620348070000|2021-05-07 00:41:10|41829.6|41662.6|41829.6|41662.6|41829.6|41662.6|41829.6|41662.6|0
1620348100000|2021-05-07 00:41:40|41823.9|41656.9|41823.9|41656.9|41823.9|41656.9|41823.9|41656.9|0
1620348130000|2021-05-07 00:42:10|41825.5|41658.5|41825.5|41658.5|41825.5|41658.5|41825.5|41658.5|0
1620348160000|2021-05-07 00:42:40|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|0
1620348190000|2021-05-07 00:43:10|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|0
1620348220000|2021-05-07 00:43:40|41820.4|41653.4|41820.4|41653.4|41820.4|41653.4|41820.4|41653.4|0
1620348250000|2021-05-07 00:44:10|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|41822.4|41655.4|0
1620348280000|2021-05-07 00:44:40|41826.7|41659.7|41826.7|41659.7|41826.7|41659.7|41826.7|41659.7|0
1620348310000|2021-05-07 00:45:10|41843.8|41676.8|41843.8|41676.8|41843.8|41676.8|41843.8|41676.8|0
1620348340000|2021-05-07 00:45:40|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|0
1620348370000|2021-05-07 00:46:10|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|0
1620348400000|2021-05-07 00:46:40|41861.8|41694.6|41861.8|41694.6|41861.8|41694.6|41861.8|41694.6|0
1620348430000|2021-05-07 00:47:10|41860.7|41693.5|41860.7|41693.5|41860.7|41693.5|41860.7|41693.5|0
1620348460000|2021-05-07 00:47:40|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|0
1620348490000|2021-05-07 00:48:10|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|0
1620348520000|2021-05-07 00:48:40|41847.5|41680.5|41847.5|41680.5|41847.5|41680.5|41847.5|41680.5|0
1620348550000|2021-05-07 00:49:10|41847.7|41680.7|41847.7|41680.7|41847.7|41680.7|41847.7|41680.7|0
1620348580000|2021-05-07 00:49:40|41853.8|41686.8|41853.8|41686.8|41853.8|41686.8|41853.8|41686.8|0
1620348610000|2021-05-07 00:50:10|41858.4|41691.4|41858.4|41691.4|41858.4|41691.4|41858.4|41691.4|0
1620348640000|2021-05-07 00:50:40|41842.6|41675.6|41842.6|41675.6|41842.6|41675.6|41842.6|41675.6|0
1620348670000|2021-05-07 00:51:10|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|0
1620348700000|2021-05-07 00:51:40|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|0
1620348730000|2021-05-07 00:52:10|41851.4|41684.4|41851.4|41684.4|41851.4|41684.4|41851.4|41684.4|0
1620348760000|2021-05-07 00:52:40|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|0
1620348790000|2021-05-07 00:53:10|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|0
1620348820000|2021-05-07 00:53:40|41843|41676|41843|41676|41843|41676|41843|41676|0
1620348850000|2021-05-07 00:54:10|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|0
1620348880000|2021-05-07 00:54:40|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|0
1620348910000|2021-05-07 00:55:10|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|0
1620348940000|2021-05-07 00:55:40|41839.7|41672.7|41839.7|41672.7|41839.7|41672.7|41839.7|41672.7|0
1620348970000|2021-05-07 00:56:10|41838.5|41671.5|41838.5|41671.5|41838.5|41671.5|41838.5|41671.5|0
1620349000000|2021-05-07 00:56:40|41835.9|41668.9|41835.9|41668.9|41835.9|41668.9|41835.9|41668.9|0
1620349030000|2021-05-07 00:57:10|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|0
1620349060000|2021-05-07 00:57:40|41833.6|41666.6|41833.6|41666.6|41833.6|41666.6|41833.6|41666.6|0
1620349090000|2021-05-07 00:58:10|41846.5|41679.5|41846.5|41679.5|41846.5|41679.5|41846.5|41679.5|0
1620349120000|2021-05-07 00:58:40|41853.9|41686.9|41853.9|41686.9|41853.9|41686.9|41853.9|41686.9|0
1620349150000|2021-05-07 00:59:10|41840.8|41673.8|41840.8|41673.8|41840.8|41673.8|41840.8|41673.8|0
1620349180000|2021-05-07 00:59:40|41839.4|41672.4|41839.4|41672.4|41839.4|41672.4|41839.4|41672.4|0
1620349210000|2021-05-07 01:00:10|41841.9|41674.9|41841.9|41674.9|41841.9|41674.9|41841.9|41674.9|0
1620349240000|2021-05-07 01:00:40|41845.7|41678.7|41845.7|41678.7|41845.7|41678.7|41845.7|41678.7|0
1620349270000|2021-05-07 01:01:10|41849.5|41682.5|41849.5|41682.5|41849.5|41682.5|41849.5|41682.5|0
1620349300000|2021-05-07 01:01:40|41855.7|41688.7|41855.7|41688.7|41855.7|41688.7|41855.7|41688.7|0
1620349330000|2021-05-07 01:02:10|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|0
1620349360000|2021-05-07 01:02:40|41888.1|41720.9|41888.1|41720.9|41888.1|41720.9|41888.1|41720.9|0
1620349390000|2021-05-07 01:03:10|41920|41752.6|41920|41752.6|41920|41752.6|41920|41752.6|0
1620349420000|2021-05-07 01:03:40|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|0
1620349450000|2021-05-07 01:04:10|41903.3|41736.1|41903.3|41736.1|41903.3|41736.1|41903.3|41736.1|0
1620349480000|2021-05-07 01:04:40|41907|41739.8|41907|41739.8|41907|41739.8|41907|41739.8|0
1620349510000|2021-05-07 01:05:10|41919|41751.6|41919|41751.6|41919|41751.6|41919|41751.6|0
1620349540000|2021-05-07 01:05:40|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|0
1620349570000|2021-05-07 01:06:10|41912|41744.6|41912|41744.6|41912|41744.6|41912|41744.6|0
1620349600000|2021-05-07 01:06:40|41903.4|41736.2|41903.4|41736.2|41903.4|41736.2|41903.4|41736.2|0
1620349630000|2021-05-07 01:07:10|41903.6|41736.4|41903.6|41736.4|41903.6|41736.4|41903.6|41736.4|0
1620349660000|2021-05-07 01:07:40|41955.8|41788.4|41955.8|41788.4|41955.8|41788.4|41955.8|41788.4|0
1620349690000|2021-05-07 01:08:10|41961.1|41793.5|41961.1|41793.5|41961.1|41793.5|41961.1|41793.5|0
1620349720000|2021-05-07 01:08:40|41968.9|41801.3|41968.9|41801.3|41968.9|41801.3|41968.9|41801.3|0
1620349750000|2021-05-07 01:09:10|41950.3|41782.9|41950.3|41782.9|41950.3|41782.9|41950.3|41782.9|0
1620349780000|2021-05-07 01:09:40|41937.3|41769.9|41937.3|41769.9|41937.3|41769.9|41937.3|41769.9|0
1620349810000|2021-05-07 01:10:10|41948.5|41781.1|41948.5|41781.1|41948.5|41781.1|41948.5|41781.1|0
1620349840000|2021-05-07 01:10:40|41951|41783.6|41951|41783.6|41951|41783.6|41951|41783.6|0
1620349870000|2021-05-07 01:11:10|41945|41777.6|41945|41777.6|41945|41777.6|41945|41777.6|0
1620349900000|2021-05-07 01:11:40|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|0
1620349930000|2021-05-07 01:12:10|41935.1|41767.7|41935.1|41767.7|41935.1|41767.7|41935.1|41767.7|0
1620349960000|2021-05-07 01:12:40|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|0
1620349990000|2021-05-07 01:13:10|41918.9|41751.5|41918.9|41751.5|41918.9|41751.5|41918.9|41751.5|0
1620350020000|2021-05-07 01:13:40|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|0
1620350050000|2021-05-07 01:14:10|41936.9|41769.5|41936.9|41769.5|41936.9|41769.5|41936.9|41769.5|0
1620350080000|2021-05-07 01:14:40|41973|41805.4|41973|41805.4|41973|41805.4|41973|41805.4|0
1620350110000|2021-05-07 01:15:10|41946.4|41779|41946.4|41779|41946.4|41779|41946.4|41779|0
1620350140000|2021-05-07 01:15:40|41936.6|41769.2|41936.6|41769.2|41936.6|41769.2|41936.6|41769.2|0
1620350170000|2021-05-07 01:16:10|41937.9|41770.5|41937.9|41770.5|41937.9|41770.5|41937.9|41770.5|0
1620350200000|2021-05-07 01:16:40|41959|41791.4|41959|41791.4|41959|41791.4|41959|41791.4|0
1620350230000|2021-05-07 01:17:10|41954.8|41787.4|41954.8|41787.4|41954.8|41787.4|41954.8|41787.4|0
1620350260000|2021-05-07 01:17:40|41963.9|41796.3|41963.9|41796.3|41963.9|41796.3|41963.9|41796.3|0
1620350290000|2021-05-07 01:18:10|41960.8|41793.2|41960.8|41793.2|41960.8|41793.2|41960.8|41793.2|0
1620350320000|2021-05-07 01:18:40|41955.2|41787.8|41955.2|41787.8|41955.2|41787.8|41955.2|41787.8|0
1620350350000|2021-05-07 01:19:10|41937.5|41770.1|41937.5|41770.1|41937.5|41770.1|41937.5|41770.1|0
1620350380000|2021-05-07 01:19:40|41930.8|41763.4|41930.8|41763.4|41930.8|41763.4|41930.8|41763.4|0
1620350410000|2021-05-07 01:20:10|41931.1|41763.7|41931.1|41763.7|41931.1|41763.7|41931.1|41763.7|0
1620350440000|2021-05-07 01:20:40|41932.9|41765.5|41932.9|41765.5|41932.9|41765.5|41932.9|41765.5|0
1620350470000|2021-05-07 01:21:10|41924.1|41756.7|41924.1|41756.7|41924.1|41756.7|41924.1|41756.7|0
1620350500000|2021-05-07 01:21:40|41905.7|41738.5|41905.7|41738.5|41905.7|41738.5|41905.7|41738.5|0
1620350530000|2021-05-07 01:22:10|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|0
1620350560000|2021-05-07 01:22:40|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|0
1620350590000|2021-05-07 01:23:10|41890.9|41723.7|41890.9|41723.7|41890.9|41723.7|41890.9|41723.7|0
1620350620000|2021-05-07 01:23:40|41899.1|41731.9|41899.1|41731.9|41899.1|41731.9|41899.1|41731.9|0
1620350650000|2021-05-07 01:24:10|41909.3|41741.9|41909.3|41741.9|41909.3|41741.9|41909.3|41741.9|0
1620350680000|2021-05-07 01:24:40|41905.9|41738.7|41905.9|41738.7|41905.9|41738.7|41905.9|41738.7|0
1620350710000|2021-05-07 01:25:10|41914.9|41747.5|41914.9|41747.5|41914.9|41747.5|41914.9|41747.5|0
1620350740000|2021-05-07 01:25:40|41900.1|41732.9|41900.1|41732.9|41900.1|41732.9|41900.1|41732.9|0
1620350770000|2021-05-07 01:26:10|41897.9|41730.7|41897.9|41730.7|41897.9|41730.7|41897.9|41730.7|0
1620350800000|2021-05-07 01:26:40|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|0
1620350830000|2021-05-07 01:27:10|41924.9|41757.5|41924.9|41757.5|41924.9|41757.5|41924.9|41757.5|0
1620350860000|2021-05-07 01:27:40|41905.2|41738|41905.2|41738|41905.2|41738|41905.2|41738|0
1620350890000|2021-05-07 01:28:10|41891.3|41724.1|41891.3|41724.1|41891.3|41724.1|41891.3|41724.1|0
1620350920000|2021-05-07 01:28:40|41899.2|41732|41899.2|41732|41899.2|41732|41899.2|41732|0
1620350950000|2021-05-07 01:29:10|41912.4|41745|41912.4|41745|41912.4|41745|41912.4|41745|0
1620350980000|2021-05-07 01:29:40|41924.4|41757|41924.4|41757|41924.4|41757|41924.4|41757|0
1620351010000|2021-05-07 01:30:10|41927|41759.6|41927|41759.6|41927|41759.6|41927|41759.6|0
1620351040000|2021-05-07 01:30:40|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|0
1620351070000|2021-05-07 01:31:10|41912.6|41745.2|41912.6|41745.2|41912.6|41745.2|41912.6|41745.2|0
1620351100000|2021-05-07 01:31:40|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|0
1620351130000|2021-05-07 01:32:10|41891.7|41724.5|41891.7|41724.5|41891.7|41724.5|41891.7|41724.5|0
1620351160000|2021-05-07 01:32:40|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|0
1620351190000|2021-05-07 01:33:10|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|0
1620351220000|2021-05-07 01:33:40|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|0
1620351250000|2021-05-07 01:34:10|41891.4|41724.2|41891.4|41724.2|41891.4|41724.2|41891.4|41724.2|0
1620351280000|2021-05-07 01:34:40|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|0
1620351310000|2021-05-07 01:35:10|41885|41717.8|41885|41717.8|41885|41717.8|41885|41717.8|0
1620351340000|2021-05-07 01:35:40|41884.7|41717.5|41884.7|41717.5|41884.7|41717.5|41884.7|41717.5|0
1620351370000|2021-05-07 01:36:10|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|0
1620351400000|2021-05-07 01:36:40|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|0
1620351430000|2021-05-07 01:37:10|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|0
1620351460000|2021-05-07 01:37:40|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|0
1620351490000|2021-05-07 01:38:10|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|0
1620351520000|2021-05-07 01:38:40|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|0
1620351550000|2021-05-07 01:39:10|41860.3|41693.1|41860.3|41693.1|41860.3|41693.1|41860.3|41693.1|0
1620351580000|2021-05-07 01:39:40|41835.4|41668.4|41835.4|41668.4|41835.4|41668.4|41835.4|41668.4|0
1620351610000|2021-05-07 01:40:10|41821.3|41654.3|41821.3|41654.3|41821.3|41654.3|41821.3|41654.3|0
1620351640000|2021-05-07 01:40:40|41810|41643|41810|41643|41810|41643|41810|41643|0
1620351670000|2021-05-07 01:41:10|41816.2|41649.2|41816.2|41649.2|41816.2|41649.2|41816.2|41649.2|0
1620351700000|2021-05-07 01:41:40|41827.7|41660.7|41827.7|41660.7|41827.7|41660.7|41827.7|41660.7|0
1620351730000|2021-05-07 01:42:10|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|0
1620351760000|2021-05-07 01:42:40|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|0
1620351790000|2021-05-07 01:43:10|41867.4|41700.2|41867.4|41700.2|41867.4|41700.2|41867.4|41700.2|0
1620351820000|2021-05-07 01:43:40|41855|41688|41855|41688|41855|41688|41855|41688|0
1620351850000|2021-05-07 01:44:10|41844.3|41677.3|41844.3|41677.3|41844.3|41677.3|41844.3|41677.3|0
1620351880000|2021-05-07 01:44:40|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|0
1620351910000|2021-05-07 01:45:10|41822.1|41655.1|41822.1|41655.1|41822.1|41655.1|41822.1|41655.1|0
1620351940000|2021-05-07 01:45:40|41819.7|41652.7|41819.7|41652.7|41819.7|41652.7|41819.7|41652.7|0
1620351970000|2021-05-07 01:46:10|41812.8|41645.8|41812.8|41645.8|41812.8|41645.8|41812.8|41645.8|0
1620352000000|2021-05-07 01:46:40|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|0
1620352030000|2021-05-07 01:47:10|41851.9|41684.9|41851.9|41684.9|41851.9|41684.9|41851.9|41684.9|0
1620352060000|2021-05-07 01:47:40|41842.8|41675.8|41842.8|41675.8|41842.8|41675.8|41842.8|41675.8|0
1620352090000|2021-05-07 01:48:10|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|0
1620352120000|2021-05-07 01:48:40|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|0
1620352150000|2021-05-07 01:49:10|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|0
1620352180000|2021-05-07 01:49:40|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|0
1620352210000|2021-05-07 01:50:10|41856.3|41689.3|41856.3|41689.3|41856.3|41689.3|41856.3|41689.3|0
1620352240000|2021-05-07 01:50:40|41851.4|41684.4|41851.4|41684.4|41851.4|41684.4|41851.4|41684.4|0
1620352270000|2021-05-07 01:51:10|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|0
1620352300000|2021-05-07 01:51:40|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|0
1620352330000|2021-05-07 01:52:10|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|0
1620352360000|2021-05-07 01:52:40|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|0
1620352390000|2021-05-07 01:53:10|41872.2|41705|41872.2|41705|41872.2|41705|41872.2|41705|0
1620352420000|2021-05-07 01:53:40|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|0
1620352450000|2021-05-07 01:54:10|41894.8|41727.6|41894.8|41727.6|41894.8|41727.6|41894.8|41727.6|0
1620352480000|2021-05-07 01:54:40|41896.7|41729.5|41896.7|41729.5|41896.7|41729.5|41896.7|41729.5|0
1620352510000|2021-05-07 01:55:10|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|0
1620352540000|2021-05-07 01:55:40|41893|41725.8|41893|41725.8|41893|41725.8|41893|41725.8|0
1620352570000|2021-05-07 01:56:10|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|0
1620352600000|2021-05-07 01:56:40|41879.5|41712.3|41879.5|41712.3|41879.5|41712.3|41879.5|41712.3|0
1620352630000|2021-05-07 01:57:10|41864.9|41697.7|41864.9|41697.7|41864.9|41697.7|41864.9|41697.7|0
1620352660000|2021-05-07 01:57:40|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|0
1620352690000|2021-05-07 01:58:10|41852.1|41685.1|41852.1|41685.1|41852.1|41685.1|41852.1|41685.1|0
1620352720000|2021-05-07 01:58:40|41849.2|41682.2|41849.2|41682.2|41849.2|41682.2|41849.2|41682.2|0
1620352750000|2021-05-07 01:59:10|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|0
1620352780000|2021-05-07 01:59:40|41852.4|41685.4|41852.4|41685.4|41852.4|41685.4|41852.4|41685.4|0
1620352810000|2021-05-07 02:00:10|41843.2|41676.2|41843.2|41676.2|41843.2|41676.2|41843.2|41676.2|0
1620352840000|2021-05-07 02:00:40|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|0
1620352870000|2021-05-07 02:01:10|41866.2|41699|41866.2|41699|41866.2|41699|41866.2|41699|0
1620352900000|2021-05-07 02:01:40|41852.2|41685.2|41852.2|41685.2|41852.2|41685.2|41852.2|41685.2|0
1620352930000|2021-05-07 02:02:10|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|0
1620352960000|2021-05-07 02:02:40|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|0
1620352990000|2021-05-07 02:03:10|41859.7|41692.5|41859.7|41692.5|41859.7|41692.5|41859.7|41692.5|0
1620353020000|2021-05-07 02:03:40|41860.8|41693.6|41860.8|41693.6|41860.8|41693.6|41860.8|41693.6|0
1620353050000|2021-05-07 02:04:10|41860.2|41693|41860.2|41693|41860.2|41693|41860.2|41693|0
1620353080000|2021-05-07 02:04:40|41839.8|41672.8|41839.8|41672.8|41839.8|41672.8|41839.8|41672.8|0
1620353110000|2021-05-07 02:05:10|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|0
1620353140000|2021-05-07 02:05:40|41851.3|41684.3|41851.3|41684.3|41851.3|41684.3|41851.3|41684.3|0
1620353170000|2021-05-07 02:06:10|41855|41688|41855|41688|41855|41688|41855|41688|0
1620353200000|2021-05-07 02:06:40|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|0
1620353230000|2021-05-07 02:07:10|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|0
1620353260000|2021-05-07 02:07:40|41872.5|41705.3|41872.5|41705.3|41872.5|41705.3|41872.5|41705.3|0
1620353290000|2021-05-07 02:08:10|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|0
1620353320000|2021-05-07 02:08:40|41863.3|41696.1|41863.3|41696.1|41863.3|41696.1|41863.3|41696.1|0
1620353350000|2021-05-07 02:09:10|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|0
1620353380000|2021-05-07 02:09:40|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|0
1620353410000|2021-05-07 02:10:10|41887.4|41720.2|41887.4|41720.2|41887.4|41720.2|41887.4|41720.2|0
1620353440000|2021-05-07 02:10:40|41883.8|41716.6|41883.8|41716.6|41883.8|41716.6|41883.8|41716.6|0
1620353470000|2021-05-07 02:11:10|41874.2|41707|41874.2|41707|41874.2|41707|41874.2|41707|0
1620353500000|2021-05-07 02:11:40|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|0
1620353530000|2021-05-07 02:12:10|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|0
1620353560000|2021-05-07 02:12:40|41868.9|41701.7|41868.9|41701.7|41868.9|41701.7|41868.9|41701.7|0
1620353590000|2021-05-07 02:13:10|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|0
1620353620000|2021-05-07 02:13:40|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|0
1620353650000|2021-05-07 02:14:10|41883|41715.8|41883|41715.8|41883|41715.8|41883|41715.8|0
1620353680000|2021-05-07 02:14:40|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|0
1620353710000|2021-05-07 02:15:10|41880.2|41713|41880.2|41713|41880.2|41713|41880.2|41713|0
1620353740000|2021-05-07 02:15:40|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|0
1620353770000|2021-05-07 02:16:10|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|0
1620353800000|2021-05-07 02:16:40|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|0
1620353830000|2021-05-07 02:17:10|41859|41691.8|41859|41691.8|41859|41691.8|41859|41691.8|0
1620353860000|2021-05-07 02:17:40|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|0
1620353890000|2021-05-07 02:18:10|41868.1|41700.9|41868.1|41700.9|41868.1|41700.9|41868.1|41700.9|0
1620353920000|2021-05-07 02:18:40|41861.1|41693.9|41861.1|41693.9|41861.1|41693.9|41861.1|41693.9|0
1620353950000|2021-05-07 02:19:10|41868.2|41701|41868.2|41701|41868.2|41701|41868.2|41701|0
1620353980000|2021-05-07 02:19:40|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|0
1620354010000|2021-05-07 02:20:10|41870|41702.8|41870|41702.8|41870|41702.8|41870|41702.8|0
1620354040000|2021-05-07 02:20:40|41883|41715.8|41883|41715.8|41883|41715.8|41883|41715.8|0
1620354070000|2021-05-07 02:21:10|41884.6|41717.4|41884.6|41717.4|41884.6|41717.4|41884.6|41717.4|0
1620354100000|2021-05-07 02:21:40|41878.1|41710.9|41878.1|41710.9|41878.1|41710.9|41878.1|41710.9|0
1620354130000|2021-05-07 02:22:10|41901.2|41734|41901.2|41734|41901.2|41734|41901.2|41734|0
1620354160000|2021-05-07 02:22:40|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|0
1620354190000|2021-05-07 02:23:10|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|0
1620354220000|2021-05-07 02:23:40|41890|41722.8|41890|41722.8|41890|41722.8|41890|41722.8|0
1620354250000|2021-05-07 02:24:10|41883.5|41716.3|41883.5|41716.3|41883.5|41716.3|41883.5|41716.3|0
1620354280000|2021-05-07 02:24:40|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|0
1620354310000|2021-05-07 02:25:10|41899.1|41731.9|41899.1|41731.9|41899.1|41731.9|41899.1|41731.9|0
1620354340000|2021-05-07 02:25:40|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|0
1620354370000|2021-05-07 02:26:10|41872.8|41705.6|41872.8|41705.6|41872.8|41705.6|41872.8|41705.6|0
1620354400000|2021-05-07 02:26:40|41869|41701.8|41869|41701.8|41869|41701.8|41869|41701.8|0
1620354430000|2021-05-07 02:27:10|41879.4|41712.2|41879.4|41712.2|41879.4|41712.2|41879.4|41712.2|0
1620354460000|2021-05-07 02:27:40|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|0
1620354490000|2021-05-07 02:28:10|41881.4|41714.2|41881.4|41714.2|41881.4|41714.2|41881.4|41714.2|0
1620354520000|2021-05-07 02:28:40|41872|41704.8|41872|41704.8|41872|41704.8|41872|41704.8|0
1620354550000|2021-05-07 02:29:10|41854.7|41687.7|41854.7|41687.7|41854.7|41687.7|41854.7|41687.7|0
1620354580000|2021-05-07 02:29:40|41849.1|41682.1|41849.1|41682.1|41849.1|41682.1|41849.1|41682.1|0
1620354610000|2021-05-07 02:30:10|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|0
1620354640000|2021-05-07 02:30:40|41844|41677|41844|41677|41844|41677|41844|41677|0
1620354670000|2021-05-07 02:31:10|41846.2|41679.2|41846.2|41679.2|41846.2|41679.2|41846.2|41679.2|0
1620354700000|2021-05-07 02:31:40|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|0
1620354730000|2021-05-07 02:32:10|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|0
1620354760000|2021-05-07 02:32:40|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|0
1620354790000|2021-05-07 02:33:10|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|0
1620354820000|2021-05-07 02:33:40|41872.8|41705.6|41872.8|41705.6|41872.8|41705.6|41872.8|41705.6|0
1620354850000|2021-05-07 02:34:10|41876|41708.8|41876|41708.8|41876|41708.8|41876|41708.8|0
1620354880000|2021-05-07 02:34:40|41873.5|41706.3|41873.5|41706.3|41873.5|41706.3|41873.5|41706.3|0
1620354910000|2021-05-07 02:35:10|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|0
1620354940000|2021-05-07 02:35:40|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1620354970000|2021-05-07 02:36:10|41874.2|41707|41874.2|41707|41874.2|41707|41874.2|41707|0
1620355000000|2021-05-07 02:36:40|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|0
1620355030000|2021-05-07 02:37:10|41877.1|41709.9|41877.1|41709.9|41877.1|41709.9|41877.1|41709.9|0
1620355060000|2021-05-07 02:37:40|41871.5|41704.3|41871.5|41704.3|41871.5|41704.3|41871.5|41704.3|0
1620355090000|2021-05-07 02:38:10|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|0
1620355120000|2021-05-07 02:38:40|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|0
1620355150000|2021-05-07 02:39:10|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|0
1620355180000|2021-05-07 02:39:40|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|0
1620355210000|2021-05-07 02:40:10|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|0
1620355240000|2021-05-07 02:40:40|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|0
1620355270000|2021-05-07 02:41:10|41844|41677|41844|41677|41844|41677|41844|41677|0
1620355300000|2021-05-07 02:41:40|41823.9|41656.9|41823.9|41656.9|41823.9|41656.9|41823.9|41656.9|0
1620355330000|2021-05-07 02:42:10|41835|41668|41835|41668|41835|41668|41835|41668|0
1620355360000|2021-05-07 02:42:40|41824.5|41657.5|41824.5|41657.5|41824.5|41657.5|41824.5|41657.5|0
1620355390000|2021-05-07 02:43:10|41831|41664|41831|41664|41831|41664|41831|41664|0
1620355420000|2021-05-07 02:43:40|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|0
1620355450000|2021-05-07 02:44:10|41833.7|41666.7|41833.7|41666.7|41833.7|41666.7|41833.7|41666.7|0
1620355480000|2021-05-07 02:44:40|41834.3|41667.3|41834.3|41667.3|41834.3|41667.3|41834.3|41667.3|0
1620355510000|2021-05-07 02:45:10|41846.1|41679.1|41846.1|41679.1|41846.1|41679.1|41846.1|41679.1|0
1620355540000|2021-05-07 02:45:40|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|0
1620355570000|2021-05-07 02:46:10|41847.8|41680.8|41847.8|41680.8|41847.8|41680.8|41847.8|41680.8|0
1620355600000|2021-05-07 02:46:40|41842.9|41675.9|41842.9|41675.9|41842.9|41675.9|41842.9|41675.9|0
1620355630000|2021-05-07 02:47:10|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|0
1620355660000|2021-05-07 02:47:40|41836.2|41669.2|41836.2|41669.2|41836.2|41669.2|41836.2|41669.2|0
1620355690000|2021-05-07 02:48:10|41827.1|41660.1|41827.1|41660.1|41827.1|41660.1|41827.1|41660.1|0
1620355720000|2021-05-07 02:48:40|41809.1|41642.1|41809.1|41642.1|41809.1|41642.1|41809.1|41642.1|0
1620355750000|2021-05-07 02:49:10|41817.9|41650.9|41817.9|41650.9|41817.9|41650.9|41817.9|41650.9|0
1620355780000|2021-05-07 02:49:40|41820.7|41653.7|41820.7|41653.7|41820.7|41653.7|41820.7|41653.7|0
1620355810000|2021-05-07 02:50:10|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|0
1620355840000|2021-05-07 02:50:40|41813.3|41646.3|41813.3|41646.3|41813.3|41646.3|41813.3|41646.3|0
1620355870000|2021-05-07 02:51:10|41794.7|41627.9|41794.7|41627.9|41794.7|41627.9|41794.7|41627.9|0
1620355900000|2021-05-07 02:51:40|41793.7|41626.9|41793.7|41626.9|41793.7|41626.9|41793.7|41626.9|0
1620355930000|2021-05-07 02:52:10|41798.9|41632.1|41798.9|41632.1|41798.9|41632.1|41798.9|41632.1|0
1620355960000|2021-05-07 02:52:40|41802.2|41635.4|41802.2|41635.4|41802.2|41635.4|41802.2|41635.4|0
1620355990000|2021-05-07 02:53:10|41793.2|41626.4|41793.2|41626.4|41793.2|41626.4|41793.2|41626.4|0
1620356020000|2021-05-07 02:53:40|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|0
1620356050000|2021-05-07 02:54:10|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|0
1620356080000|2021-05-07 02:54:40|41790.2|41623.4|41790.2|41623.4|41790.2|41623.4|41790.2|41623.4|0
1620356110000|2021-05-07 02:55:10|41791.1|41624.3|41791.1|41624.3|41791.1|41624.3|41791.1|41624.3|0
1620356140000|2021-05-07 02:55:40|41783.8|41617|41783.8|41617|41783.8|41617|41783.8|41617|0
1620356170000|2021-05-07 02:56:10|41785.2|41618.4|41785.2|41618.4|41785.2|41618.4|41785.2|41618.4|0
1620356200000|2021-05-07 02:56:40|41780.4|41613.6|41780.4|41613.6|41780.4|41613.6|41780.4|41613.6|0
1620356230000|2021-05-07 02:57:10|41776.7|41609.9|41776.7|41609.9|41776.7|41609.9|41776.7|41609.9|0
1620356260000|2021-05-07 02:57:40|41782.8|41616|41782.8|41616|41782.8|41616|41782.8|41616|0
1620356290000|2021-05-07 02:58:10|41792.8|41626|41792.8|41626|41792.8|41626|41792.8|41626|0
1620356320000|2021-05-07 02:58:40|41815.7|41648.7|41815.7|41648.7|41815.7|41648.7|41815.7|41648.7|0
1620356350000|2021-05-07 02:59:10|41823.3|41656.3|41823.3|41656.3|41823.3|41656.3|41823.3|41656.3|0
1620356380000|2021-05-07 02:59:40|41812.4|41645.4|41812.4|41645.4|41812.4|41645.4|41812.4|41645.4|0
1620356410000|2021-05-07 03:00:10|41808.9|41641.9|41808.9|41641.9|41808.9|41641.9|41808.9|41641.9|0
1620356440000|2021-05-07 03:00:40|41809.9|41642.9|41809.9|41642.9|41809.9|41642.9|41809.9|41642.9|0
1620356470000|2021-05-07 03:01:10|41809|41642|41809|41642|41809|41642|41809|41642|0
1620356500000|2021-05-07 03:01:40|41816.2|41649.2|41816.2|41649.2|41816.2|41649.2|41816.2|41649.2|0
1620356530000|2021-05-07 03:02:10|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|41809.3|41642.3|0
1620356560000|2021-05-07 03:02:40|41799.2|41632.4|41799.2|41632.4|41799.2|41632.4|41799.2|41632.4|0
1620356590000|2021-05-07 03:03:10|41792.8|41626|41792.8|41626|41792.8|41626|41792.8|41626|0
1620356620000|2021-05-07 03:03:40|41795.7|41628.9|41795.7|41628.9|41795.7|41628.9|41795.7|41628.9|0
1620356650000|2021-05-07 03:04:10|41789.4|41622.6|41789.4|41622.6|41789.4|41622.6|41789.4|41622.6|0
1620356680000|2021-05-07 03:04:40|41779.3|41612.5|41779.3|41612.5|41779.3|41612.5|41779.3|41612.5|0
1620356710000|2021-05-07 03:05:10|41779.1|41612.3|41779.1|41612.3|41779.1|41612.3|41779.1|41612.3|0
1620356740000|2021-05-07 03:05:40|41759.6|41592.8|41759.6|41592.8|41759.6|41592.8|41759.6|41592.8|0
1620356770000|2021-05-07 03:06:10|41767.2|41600.4|41767.2|41600.4|41767.2|41600.4|41767.2|41600.4|0
1620356800000|2021-05-07 03:06:40|41763.4|41596.6|41763.4|41596.6|41763.4|41596.6|41763.4|41596.6|0
1620356830000|2021-05-07 03:07:10|41777.4|41610.6|41777.4|41610.6|41777.4|41610.6|41777.4|41610.6|0
1620356860000|2021-05-07 03:07:40|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|0
1620356890000|2021-05-07 03:08:10|41763.2|41596.4|41763.2|41596.4|41763.2|41596.4|41763.2|41596.4|0
1620356920000|2021-05-07 03:08:40|41768.2|41601.4|41768.2|41601.4|41768.2|41601.4|41768.2|41601.4|0
1620356950000|2021-05-07 03:09:10|41765.4|41598.6|41765.4|41598.6|41765.4|41598.6|41765.4|41598.6|0
1620356980000|2021-05-07 03:09:40|41753.6|41587|41753.6|41587|41753.6|41587|41753.6|41587|0
1620357010000|2021-05-07 03:10:10|41759.1|41592.3|41759.1|41592.3|41759.1|41592.3|41759.1|41592.3|0
1620357040000|2021-05-07 03:10:40|41769.8|41603|41769.8|41603|41769.8|41603|41769.8|41603|0
1620357070000|2021-05-07 03:11:10|41763.9|41597.1|41763.9|41597.1|41763.9|41597.1|41763.9|41597.1|0
1620357100000|2021-05-07 03:11:40|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|0
1620357130000|2021-05-07 03:12:10|41765.4|41598.6|41765.4|41598.6|41765.4|41598.6|41765.4|41598.6|0
1620357160000|2021-05-07 03:12:40|41766.3|41599.5|41766.3|41599.5|41766.3|41599.5|41766.3|41599.5|0
1620357190000|2021-05-07 03:13:10|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|41770.4|41603.6|0
1620357220000|2021-05-07 03:13:40|41776.4|41609.6|41776.4|41609.6|41776.4|41609.6|41776.4|41609.6|0
1620357250000|2021-05-07 03:14:10|41762.9|41596.1|41762.9|41596.1|41762.9|41596.1|41762.9|41596.1|0
1620357280000|2021-05-07 03:14:40|41757.8|41591.2|41757.8|41591.2|41757.8|41591.2|41757.8|41591.2|0
1620357310000|2021-05-07 03:15:10|41740.9|41574.3|41740.9|41574.3|41740.9|41574.3|41740.9|41574.3|0
1620357340000|2021-05-07 03:15:40|41742.1|41575.5|41742.1|41575.5|41742.1|41575.5|41742.1|41575.5|0
1620357370000|2021-05-07 03:16:10|41742.4|41575.8|41742.4|41575.8|41742.4|41575.8|41742.4|41575.8|0
1620357400000|2021-05-07 03:16:40|41736.4|41569.8|41736.4|41569.8|41736.4|41569.8|41736.4|41569.8|0
1620357430000|2021-05-07 03:17:10|41730.3|41563.7|41730.3|41563.7|41730.3|41563.7|41730.3|41563.7|0
1620357460000|2021-05-07 03:17:40|41742|41575.4|41742|41575.4|41742|41575.4|41742|41575.4|0
1620357490000|2021-05-07 03:18:10|41746.3|41579.7|41746.3|41579.7|41746.3|41579.7|41746.3|41579.7|0
1620357520000|2021-05-07 03:18:40|41746.6|41580|41746.6|41580|41746.6|41580|41746.6|41580|0
1620357550000|2021-05-07 03:19:10|41742|41575.4|41742|41575.4|41742|41575.4|41742|41575.4|0
1620357580000|2021-05-07 03:19:40|41740.6|41574|41740.6|41574|41740.6|41574|41740.6|41574|0
1620357610000|2021-05-07 03:20:10|41749.9|41583.3|41749.9|41583.3|41749.9|41583.3|41749.9|41583.3|0
1620357640000|2021-05-07 03:20:40|41751.8|41585.2|41751.8|41585.2|41751.8|41585.2|41751.8|41585.2|0
1620357670000|2021-05-07 03:21:10|41759.4|41592.6|41759.4|41592.6|41759.4|41592.6|41759.4|41592.6|0
1620357700000|2021-05-07 03:21:40|41763.7|41596.9|41763.7|41596.9|41763.7|41596.9|41763.7|41596.9|0
1620357730000|2021-05-07 03:22:10|41761.8|41595|41761.8|41595|41761.8|41595|41761.8|41595|0
1620357760000|2021-05-07 03:22:40|41749.8|41583.2|41749.8|41583.2|41749.8|41583.2|41749.8|41583.2|0
1620357790000|2021-05-07 03:23:10|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|0
1620357820000|2021-05-07 03:23:40|41732.8|41566.2|41732.8|41566.2|41732.8|41566.2|41732.8|41566.2|0
1620357850000|2021-05-07 03:24:10|41732.6|41566|41732.6|41566|41732.6|41566|41732.6|41566|0
1620357880000|2021-05-07 03:24:40|41733.8|41567.2|41733.8|41567.2|41733.8|41567.2|41733.8|41567.2|0
1620357910000|2021-05-07 03:25:10|41733.1|41566.5|41733.1|41566.5|41733.1|41566.5|41733.1|41566.5|0
1620357940000|2021-05-07 03:25:40|41741.7|41575.1|41741.7|41575.1|41741.7|41575.1|41741.7|41575.1|0
1620357970000|2021-05-07 03:26:10|41736.7|41570.1|41736.7|41570.1|41736.7|41570.1|41736.7|41570.1|0
1620358000000|2021-05-07 03:26:40|41720.7|41554.1|41720.7|41554.1|41720.7|41554.1|41720.7|41554.1|0
1620358030000|2021-05-07 03:27:10|41725.2|41558.6|41725.2|41558.6|41725.2|41558.6|41725.2|41558.6|0
1620358060000|2021-05-07 03:27:40|41736.2|41569.6|41736.2|41569.6|41736.2|41569.6|41736.2|41569.6|0
1620358090000|2021-05-07 03:28:10|41735.2|41568.6|41735.2|41568.6|41735.2|41568.6|41735.2|41568.6|0
1620358120000|2021-05-07 03:28:40|41745.1|41578.5|41745.1|41578.5|41745.1|41578.5|41745.1|41578.5|0
1620358150000|2021-05-07 03:29:10|41737.9|41571.3|41737.9|41571.3|41737.9|41571.3|41737.9|41571.3|0
1620358180000|2021-05-07 03:29:40|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|0
1620358210000|2021-05-07 03:30:10|41743.1|41576.5|41743.1|41576.5|41743.1|41576.5|41743.1|41576.5|0
1620358240000|2021-05-07 03:30:40|41738.1|41571.5|41738.1|41571.5|41738.1|41571.5|41738.1|41571.5|0
1620358270000|2021-05-07 03:31:10|41730.8|41564.2|41730.8|41564.2|41730.8|41564.2|41730.8|41564.2|0
1620358300000|2021-05-07 03:31:40|41718.8|41552.2|41718.8|41552.2|41718.8|41552.2|41718.8|41552.2|0
1620358330000|2021-05-07 03:32:10|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|0
1620358360000|2021-05-07 03:32:40|41723.7|41557.1|41723.7|41557.1|41723.7|41557.1|41723.7|41557.1|0
1620358390000|2021-05-07 03:33:10|41720.8|41554.2|41720.8|41554.2|41720.8|41554.2|41720.8|41554.2|0
1620358420000|2021-05-07 03:33:40|41727.1|41560.5|41727.1|41560.5|41727.1|41560.5|41727.1|41560.5|0
1620358450000|2021-05-07 03:34:10|41721.8|41555.2|41721.8|41555.2|41721.8|41555.2|41721.8|41555.2|0
1620358480000|2021-05-07 03:34:40|41733.4|41566.8|41733.4|41566.8|41733.4|41566.8|41733.4|41566.8|0
1620358510000|2021-05-07 03:35:10|41729.7|41563.1|41729.7|41563.1|41729.7|41563.1|41729.7|41563.1|0
1620358540000|2021-05-07 03:35:40|41721.7|41555.1|41721.7|41555.1|41721.7|41555.1|41721.7|41555.1|0
1620358570000|2021-05-07 03:36:10|41729|41562.4|41729|41562.4|41729|41562.4|41729|41562.4|0
1620358600000|2021-05-07 03:36:40|41721.8|41555.2|41721.8|41555.2|41721.8|41555.2|41721.8|41555.2|0
1620358630000|2021-05-07 03:37:10|41716.5|41549.9|41716.5|41549.9|41716.5|41549.9|41716.5|41549.9|0
1620358660000|2021-05-07 03:37:40|41714.3|41547.7|41714.3|41547.7|41714.3|41547.7|41714.3|41547.7|0
1620358690000|2021-05-07 03:38:10|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|0
1620358720000|2021-05-07 03:38:40|41728.3|41561.7|41728.3|41561.7|41728.3|41561.7|41728.3|41561.7|0
1620358750000|2021-05-07 03:39:10|41733.9|41567.3|41733.9|41567.3|41733.9|41567.3|41733.9|41567.3|0
1620358780000|2021-05-07 03:39:40|41734.7|41568.1|41734.7|41568.1|41734.7|41568.1|41734.7|41568.1|0
1620358810000|2021-05-07 03:40:10|41734.2|41567.6|41734.2|41567.6|41734.2|41567.6|41734.2|41567.6|0
1620358840000|2021-05-07 03:40:40|41729.8|41563.2|41729.8|41563.2|41729.8|41563.2|41729.8|41563.2|0
1620358870000|2021-05-07 03:41:10|41726.8|41560.2|41726.8|41560.2|41726.8|41560.2|41726.8|41560.2|0
1620358900000|2021-05-07 03:41:40|41738.6|41572|41738.6|41572|41738.6|41572|41738.6|41572|0
1620358930000|2021-05-07 03:42:10|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|0
1620358960000|2021-05-07 03:42:40|41740.4|41573.8|41740.4|41573.8|41740.4|41573.8|41740.4|41573.8|0
1620358990000|2021-05-07 03:43:10|41731.4|41564.8|41731.4|41564.8|41731.4|41564.8|41731.4|41564.8|0
1620359020000|2021-05-07 03:43:40|41719.6|41553|41719.6|41553|41719.6|41553|41719.6|41553|0
1620359050000|2021-05-07 03:44:10|41714.3|41547.7|41714.3|41547.7|41714.3|41547.7|41714.3|41547.7|0
1620359080000|2021-05-07 03:44:40|41724.5|41557.9|41724.5|41557.9|41724.5|41557.9|41724.5|41557.9|0
1620359110000|2021-05-07 03:45:10|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|0
1620359140000|2021-05-07 03:45:40|41731.3|41564.7|41731.3|41564.7|41731.3|41564.7|41731.3|41564.7|0
1620359170000|2021-05-07 03:46:10|41732.2|41565.6|41732.2|41565.6|41732.2|41565.6|41732.2|41565.6|0
1620359200000|2021-05-07 03:46:40|41711.8|41545.2|41711.8|41545.2|41711.8|41545.2|41711.8|41545.2|0
1620359230000|2021-05-07 03:47:10|41715.1|41548.5|41715.1|41548.5|41715.1|41548.5|41715.1|41548.5|0
1620359260000|2021-05-07 03:47:40|41708.5|41541.9|41708.5|41541.9|41708.5|41541.9|41708.5|41541.9|0
1620359290000|2021-05-07 03:48:10|41716.3|41549.7|41716.3|41549.7|41716.3|41549.7|41716.3|41549.7|0
1620359320000|2021-05-07 03:48:40|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|0
1620359350000|2021-05-07 03:49:10|41726|41559.4|41726|41559.4|41726|41559.4|41726|41559.4|0
1620359380000|2021-05-07 03:49:40|41727.6|41561|41727.6|41561|41727.6|41561|41727.6|41561|0
1620359410000|2021-05-07 03:50:10|41743.1|41576.5|41743.1|41576.5|41743.1|41576.5|41743.1|41576.5|0
1620359440000|2021-05-07 03:50:40|41754.3|41587.7|41754.3|41587.7|41754.3|41587.7|41754.3|41587.7|0
1620359470000|2021-05-07 03:51:10|41771.3|41604.5|41771.3|41604.5|41771.3|41604.5|41771.3|41604.5|0
1620359500000|2021-05-07 03:51:40|41753.3|41586.7|41753.3|41586.7|41753.3|41586.7|41753.3|41586.7|0
1620359530000|2021-05-07 03:52:10|41747.8|41581.2|41747.8|41581.2|41747.8|41581.2|41747.8|41581.2|0
1620359560000|2021-05-07 03:52:40|41749.6|41583|41749.6|41583|41749.6|41583|41749.6|41583|0
1620359590000|2021-05-07 03:53:10|41753.5|41586.9|41753.5|41586.9|41753.5|41586.9|41753.5|41586.9|0
1620359620000|2021-05-07 03:53:40|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|41767.1|41600.3|0
1620359650000|2021-05-07 03:54:10|41776|41609.2|41776|41609.2|41776|41609.2|41776|41609.2|0
1620359680000|2021-05-07 03:54:40|41770.7|41603.9|41770.7|41603.9|41770.7|41603.9|41770.7|41603.9|0
1620359710000|2021-05-07 03:55:10|41765.8|41599|41765.8|41599|41765.8|41599|41765.8|41599|0
1620359740000|2021-05-07 03:55:40|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|0
1620359770000|2021-05-07 03:56:10|41757.7|41591.1|41757.7|41591.1|41757.7|41591.1|41757.7|41591.1|0
1620359800000|2021-05-07 03:56:40|41760.5|41593.7|41760.5|41593.7|41760.5|41593.7|41760.5|41593.7|0
1620359830000|2021-05-07 03:57:10|41761|41594.2|41761|41594.2|41761|41594.2|41761|41594.2|0
1620359860000|2021-05-07 03:57:40|41758|41591.4|41758|41591.4|41758|41591.4|41758|41591.4|0
1620359890000|2021-05-07 03:58:10|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|0
1620359920000|2021-05-07 03:58:40|41765.8|41599|41765.8|41599|41765.8|41599|41765.8|41599|0
1620359950000|2021-05-07 03:59:10|41764.1|41597.3|41764.1|41597.3|41764.1|41597.3|41764.1|41597.3|0
1620359980000|2021-05-07 03:59:40|41753.1|41586.5|41753.1|41586.5|41753.1|41586.5|41753.1|41586.5|0
1620360010000|2021-05-07 04:00:10|41753.8|41587.2|41753.8|41587.2|41753.8|41587.2|41753.8|41587.2|0
1620360040000|2021-05-07 04:00:40|41751.8|41585.2|41751.8|41585.2|41751.8|41585.2|41751.8|41585.2|0
1620360070000|2021-05-07 04:01:10|41755.7|41589.1|41755.7|41589.1|41755.7|41589.1|41755.7|41589.1|0
1620360100000|2021-05-07 04:01:40|41752.5|41585.9|41752.5|41585.9|41752.5|41585.9|41752.5|41585.9|0
1620360130000|2021-05-07 04:02:10|41745.2|41578.6|41745.2|41578.6|41745.2|41578.6|41745.2|41578.6|0
1620360160000|2021-05-07 04:02:40|41745.8|41579.2|41745.8|41579.2|41745.8|41579.2|41745.8|41579.2|0
1620360190000|2021-05-07 04:03:10|41745.4|41578.8|41745.4|41578.8|41745.4|41578.8|41745.4|41578.8|0
1620360220000|2021-05-07 04:03:40|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|0
1620360250000|2021-05-07 04:04:10|41745.6|41579|41745.6|41579|41745.6|41579|41745.6|41579|0
1620360280000|2021-05-07 04:04:40|41734.3|41567.7|41734.3|41567.7|41734.3|41567.7|41734.3|41567.7|0
1620360310000|2021-05-07 04:05:10|41737|41570.4|41737|41570.4|41737|41570.4|41737|41570.4|0
1620360340000|2021-05-07 04:05:40|41741.2|41574.6|41741.2|41574.6|41741.2|41574.6|41741.2|41574.6|0
1620360370000|2021-05-07 04:06:10|41744.3|41577.7|41744.3|41577.7|41744.3|41577.7|41744.3|41577.7|0
1620360400000|2021-05-07 04:06:40|41731|41564.4|41731|41564.4|41731|41564.4|41731|41564.4|0
1620360430000|2021-05-07 04:07:10|41726.3|41559.7|41726.3|41559.7|41726.3|41559.7|41726.3|41559.7|0
1620360460000|2021-05-07 04:07:40|41730.6|41564|41730.6|41564|41730.6|41564|41730.6|41564|0
1620360490000|2021-05-07 04:08:10|41719.6|41553|41719.6|41553|41719.6|41553|41719.6|41553|0
1620360520000|2021-05-07 04:08:40|41715.5|41548.9|41715.5|41548.9|41715.5|41548.9|41715.5|41548.9|0
1620360550000|2021-05-07 04:09:10|41720.6|41554|41720.6|41554|41720.6|41554|41720.6|41554|0
1620360580000|2021-05-07 04:09:40|41719.9|41553.3|41719.9|41553.3|41719.9|41553.3|41719.9|41553.3|0
1620360610000|2021-05-07 04:10:10|41730|41563.4|41730|41563.4|41730|41563.4|41730|41563.4|0
1620360640000|2021-05-07 04:10:40|41726.8|41560.2|41726.8|41560.2|41726.8|41560.2|41726.8|41560.2|0
1620360670000|2021-05-07 04:11:10|41723.3|41556.7|41723.3|41556.7|41723.3|41556.7|41723.3|41556.7|0
1620360700000|2021-05-07 04:11:40|41718|41551.4|41718|41551.4|41718|41551.4|41718|41551.4|0
1620360730000|2021-05-07 04:12:10|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|0
1620360760000|2021-05-07 04:12:40|41722.8|41556.2|41722.8|41556.2|41722.8|41556.2|41722.8|41556.2|0
1620360790000|2021-05-07 04:13:10|41722|41555.4|41722|41555.4|41722|41555.4|41722|41555.4|0
1620360820000|2021-05-07 04:13:40|41715.7|41549.1|41715.7|41549.1|41715.7|41549.1|41715.7|41549.1|0
1620360850000|2021-05-07 04:14:10|41720.2|41553.6|41720.2|41553.6|41720.2|41553.6|41720.2|41553.6|0
1620360880000|2021-05-07 04:14:40|41703|41536.6|41703|41536.6|41703|41536.6|41703|41536.6|0
1620360910000|2021-05-07 04:15:10|41700.8|41534.4|41700.8|41534.4|41700.8|41534.4|41700.8|41534.4|0
1620360940000|2021-05-07 04:15:40|41701|41534.6|41701|41534.6|41701|41534.6|41701|41534.6|0
1620360970000|2021-05-07 04:16:10|41714.8|41548.2|41714.8|41548.2|41714.8|41548.2|41714.8|41548.2|0
1620361000000|2021-05-07 04:16:40|41720.1|41553.5|41720.1|41553.5|41720.1|41553.5|41720.1|41553.5|0
1620361030000|2021-05-07 04:17:10|41714.7|41548.1|41714.7|41548.1|41714.7|41548.1|41714.7|41548.1|0
1620361060000|2021-05-07 04:17:40|41715.4|41548.8|41715.4|41548.8|41715.4|41548.8|41715.4|41548.8|0
1620361090000|2021-05-07 04:18:10|41714.8|41548.2|41714.8|41548.2|41714.8|41548.2|41714.8|41548.2|0
1620361120000|2021-05-07 04:18:40|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|0
1620361150000|2021-05-07 04:19:10|41719.3|41552.7|41719.3|41552.7|41719.3|41552.7|41719.3|41552.7|0
1620361180000|2021-05-07 04:19:40|41715.5|41548.9|41715.5|41548.9|41715.5|41548.9|41715.5|41548.9|0
1620361210000|2021-05-07 04:20:10|41718.8|41552.2|41718.8|41552.2|41718.8|41552.2|41718.8|41552.2|0
1620361240000|2021-05-07 04:20:40|41719.1|41552.5|41719.1|41552.5|41719.1|41552.5|41719.1|41552.5|0
1620361270000|2021-05-07 04:21:10|41709.4|41542.8|41709.4|41542.8|41709.4|41542.8|41709.4|41542.8|0
1620361300000|2021-05-07 04:21:40|41717.6|41551|41717.6|41551|41717.6|41551|41717.6|41551|0
1620361330000|2021-05-07 04:22:10|41727.4|41560.8|41727.4|41560.8|41727.4|41560.8|41727.4|41560.8|0
1620361360000|2021-05-07 04:22:40|41730.9|41564.3|41730.9|41564.3|41730.9|41564.3|41730.9|41564.3|0
1620361390000|2021-05-07 04:23:10|41728.4|41561.8|41728.4|41561.8|41728.4|41561.8|41728.4|41561.8|0
1620361420000|2021-05-07 04:23:40|41725.9|41559.3|41725.9|41559.3|41725.9|41559.3|41725.9|41559.3|0
1620361450000|2021-05-07 04:24:10|41717.4|41550.8|41717.4|41550.8|41717.4|41550.8|41717.4|41550.8|0
1620361480000|2021-05-07 04:24:40|41712.9|41546.3|41712.9|41546.3|41712.9|41546.3|41712.9|41546.3|0
1620361510000|2021-05-07 04:25:10|41719.1|41552.5|41719.1|41552.5|41719.1|41552.5|41719.1|41552.5|0
1620361540000|2021-05-07 04:25:40|41710.6|41544|41710.6|41544|41710.6|41544|41710.6|41544|0
1620361570000|2021-05-07 04:26:10|41711.1|41544.5|41711.1|41544.5|41711.1|41544.5|41711.1|41544.5|0
1620361600000|2021-05-07 04:26:40|41710.5|41543.9|41710.5|41543.9|41710.5|41543.9|41710.5|41543.9|0
1620361630000|2021-05-07 04:27:10|41705.8|41539.4|41705.8|41539.4|41705.8|41539.4|41705.8|41539.4|0
1620361660000|2021-05-07 04:27:40|41708.3|41541.8|41708.3|41541.8|41708.3|41541.8|41708.3|41541.8|0
1620361690000|2021-05-07 04:28:10|41699.9|41533.5|41699.9|41533.5|41699.9|41533.5|41699.9|41533.5|0
1620361720000|2021-05-07 04:28:40|41694.8|41528.4|41694.8|41528.4|41694.8|41528.4|41694.8|41528.4|0
1620361750000|2021-05-07 04:29:10|41704.2|41537.8|41704.2|41537.8|41704.2|41537.8|41704.2|41537.8|0
1620361780000|2021-05-07 04:29:40|41708.9|41542.3|41708.9|41542.3|41708.9|41542.3|41708.9|41542.3|0
1620361810000|2021-05-07 04:30:10|41709.8|41543.2|41709.8|41543.2|41709.8|41543.2|41709.8|41543.2|0
1620361840000|2021-05-07 04:30:40|41711.6|41545|41711.6|41545|41711.6|41545|41711.6|41545|0
1620361870000|2021-05-07 04:31:10|41711.3|41544.7|41711.3|41544.7|41711.3|41544.7|41711.3|41544.7|0
1620361900000|2021-05-07 04:31:40|41708.5|41541.9|41708.5|41541.9|41708.5|41541.9|41708.5|41541.9|0
1620361930000|2021-05-07 04:32:10|41711.3|41544.7|41711.3|41544.7|41711.3|41544.7|41711.3|41544.7|0
1620361960000|2021-05-07 04:32:40|41717|41550.4|41717|41550.4|41717|41550.4|41717|41550.4|0
1620361990000|2021-05-07 04:33:10|41719.2|41552.6|41719.2|41552.6|41719.2|41552.6|41719.2|41552.6|0
1620362020000|2021-05-07 04:33:40|41719.3|41552.7|41719.3|41552.7|41719.3|41552.7|41719.3|41552.7|0
1620362050000|2021-05-07 04:34:10|41711|41544.4|41711|41544.4|41711|41544.4|41711|41544.4|0
1620362080000|2021-05-07 04:34:40|41718.3|41551.7|41718.3|41551.7|41718.3|41551.7|41718.3|41551.7|0
1620362110000|2021-05-07 04:35:10|41718|41551.4|41718|41551.4|41718|41551.4|41718|41551.4|0
1620362140000|2021-05-07 04:35:40|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|0
1620362170000|2021-05-07 04:36:10|41719.7|41553.1|41719.7|41553.1|41719.7|41553.1|41719.7|41553.1|0
1620362200000|2021-05-07 04:36:40|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|0
1620362230000|2021-05-07 04:37:10|41718.7|41552.1|41718.7|41552.1|41718.7|41552.1|41718.7|41552.1|0
1620362260000|2021-05-07 04:37:40|41722|41555.4|41722|41555.4|41722|41555.4|41722|41555.4|0
1620362290000|2021-05-07 04:38:10|41709.4|41542.8|41709.4|41542.8|41709.4|41542.8|41709.4|41542.8|0
1620362320000|2021-05-07 04:38:40|41693.9|41527.5|41693.9|41527.5|41693.9|41527.5|41693.9|41527.5|0
1620362350000|2021-05-07 04:39:10|41693.3|41526.9|41693.3|41526.9|41693.3|41526.9|41693.3|41526.9|0
1620362380000|2021-05-07 04:39:40|41692.2|41525.8|41692.2|41525.8|41692.2|41525.8|41692.2|41525.8|0
1620362410000|2021-05-07 04:40:10|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|0
1620362440000|2021-05-07 04:40:40|41707.3|41540.9|41707.3|41540.9|41707.3|41540.9|41707.3|41540.9|0
1620362470000|2021-05-07 04:41:10|41708.9|41542.3|41708.9|41542.3|41708.9|41542.3|41708.9|41542.3|0
1620362500000|2021-05-07 04:41:40|41707|41540.6|41707|41540.6|41707|41540.6|41707|41540.6|0
1620362530000|2021-05-07 04:42:10|41701.8|41535.4|41701.8|41535.4|41701.8|41535.4|41701.8|41535.4|0
1620362560000|2021-05-07 04:42:40|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|0
1620362590000|2021-05-07 04:43:10|41704|41537.6|41704|41537.6|41704|41537.6|41704|41537.6|0
1620362620000|2021-05-07 04:43:40|41703.8|41537.4|41703.8|41537.4|41703.8|41537.4|41703.8|41537.4|0
1620362650000|2021-05-07 04:44:10|41700.7|41534.3|41700.7|41534.3|41700.7|41534.3|41700.7|41534.3|0
1620362680000|2021-05-07 04:44:40|41698.8|41532.4|41698.8|41532.4|41698.8|41532.4|41698.8|41532.4|0
1620362710000|2021-05-07 04:45:10|41699|41532.6|41699|41532.6|41699|41532.6|41699|41532.6|0
1620362740000|2021-05-07 04:45:40|41703.4|41537|41703.4|41537|41703.4|41537|41703.4|41537|0
1620362770000|2021-05-07 04:46:10|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|0
1620362800000|2021-05-07 04:46:40|41700.9|41534.5|41700.9|41534.5|41700.9|41534.5|41700.9|41534.5|0
1620362830000|2021-05-07 04:47:10|41701.9|41535.5|41701.9|41535.5|41701.9|41535.5|41701.9|41535.5|0
1620362860000|2021-05-07 04:47:40|41702.4|41536|41702.4|41536|41702.4|41536|41702.4|41536|0
1620362890000|2021-05-07 04:48:10|41703.8|41537.4|41703.8|41537.4|41703.8|41537.4|41703.8|41537.4|0
1620362920000|2021-05-07 04:48:40|41703.5|41537.1|41703.5|41537.1|41703.5|41537.1|41703.5|41537.1|0
1620362980000|2021-05-07 04:49:40|41708.1|41541.7|41708.1|41541.7|41708.1|41541.7|41708.1|41541.7|0
1620363010000|2021-05-07 04:50:10|41709.5|41542.9|41709.5|41542.9|41709.5|41542.9|41709.5|41542.9|0
1620363040000|2021-05-07 04:50:40|41701.9|41535.5|41701.9|41535.5|41701.9|41535.5|41701.9|41535.5|0
1620363070000|2021-05-07 04:51:10|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|0
1620363100000|2021-05-07 04:51:40|41676.7|41510.3|41676.7|41510.3|41676.7|41510.3|41676.7|41510.3|0
1620363130000|2021-05-07 04:52:10|41681|41514.6|41681|41514.6|41681|41514.6|41681|41514.6|0
1620363160000|2021-05-07 04:52:40|41685.9|41519.5|41685.9|41519.5|41685.9|41519.5|41685.9|41519.5|0
1620363190000|2021-05-07 04:53:10|41689.8|41523.4|41689.8|41523.4|41689.8|41523.4|41689.8|41523.4|0
1620363220000|2021-05-07 04:53:40|41691.3|41524.9|41691.3|41524.9|41691.3|41524.9|41691.3|41524.9|0
1620363250000|2021-05-07 04:54:10|41687.4|41521|41687.4|41521|41687.4|41521|41687.4|41521|0
1620363280000|2021-05-07 04:54:40|41682.1|41515.7|41682.1|41515.7|41682.1|41515.7|41682.1|41515.7|0
1620363310000|2021-05-07 04:55:10|41680.9|41514.5|41680.9|41514.5|41680.9|41514.5|41680.9|41514.5|0
1620363340000|2021-05-07 04:55:40|41687.9|41521.5|41687.9|41521.5|41687.9|41521.5|41687.9|41521.5|0
1620363370000|2021-05-07 04:56:10|41685.1|41518.7|41685.1|41518.7|41685.1|41518.7|41685.1|41518.7|0
1620363400000|2021-05-07 04:56:40|41688.8|41522.4|41688.8|41522.4|41688.8|41522.4|41688.8|41522.4|0
1620363430000|2021-05-07 04:57:10|41685.8|41519.4|41685.8|41519.4|41685.8|41519.4|41685.8|41519.4|0
1620363460000|2021-05-07 04:57:40|41679.2|41512.8|41679.2|41512.8|41679.2|41512.8|41679.2|41512.8|0
1620363490000|2021-05-07 04:58:10|41674.6|41508.2|41674.6|41508.2|41674.6|41508.2|41674.6|41508.2|0
1620363520000|2021-05-07 04:58:40|41674.2|41507.8|41674.2|41507.8|41674.2|41507.8|41674.2|41507.8|0
1620363550000|2021-05-07 04:59:10|41652.1|41485.9|41652.1|41485.9|41652.1|41485.9|41652.1|41485.9|0
1620363580000|2021-05-07 04:59:40|41657.2|41491|41657.2|41491|41657.2|41491|41657.2|41491|0
1620363610000|2021-05-07 05:00:10|41658.8|41492.4|41658.8|41492.4|41658.8|41492.4|41658.8|41492.4|0
1620363640000|2021-05-07 05:00:40|41661.4|41495|41661.4|41495|41661.4|41495|41661.4|41495|0
1620363670000|2021-05-07 05:01:10|41656.6|41490.4|41656.6|41490.4|41656.6|41490.4|41656.6|41490.4|0
1620363700000|2021-05-07 05:01:40|41658.7|41492.3|41658.7|41492.3|41658.7|41492.3|41658.7|41492.3|0
1620363730000|2021-05-07 05:02:10|41667.9|41501.5|41667.9|41501.5|41667.9|41501.5|41667.9|41501.5|0
1620363760000|2021-05-07 05:02:40|41670.3|41503.9|41670.3|41503.9|41670.3|41503.9|41670.3|41503.9|0
1620363790000|2021-05-07 05:03:10|41664.3|41497.9|41664.3|41497.9|41664.3|41497.9|41664.3|41497.9|0
1620363820000|2021-05-07 05:03:40|41653.1|41486.9|41653.1|41486.9|41653.1|41486.9|41653.1|41486.9|0
1620363850000|2021-05-07 05:04:10|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|0
1620363880000|2021-05-07 05:04:40|41660.1|41493.7|41660.1|41493.7|41660.1|41493.7|41660.1|41493.7|0
1620363910000|2021-05-07 05:05:10|41654.8|41488.6|41654.8|41488.6|41654.8|41488.6|41654.8|41488.6|0
1620363940000|2021-05-07 05:05:40|41647.4|41481.2|41647.4|41481.2|41647.4|41481.2|41647.4|41481.2|0
1620363970000|2021-05-07 05:06:10|41654.4|41488.2|41654.4|41488.2|41654.4|41488.2|41654.4|41488.2|0
1620364000000|2021-05-07 05:06:40|41653.8|41487.6|41653.8|41487.6|41653.8|41487.6|41653.8|41487.6|0
1620364030000|2021-05-07 05:07:10|41652.4|41486.2|41652.4|41486.2|41652.4|41486.2|41652.4|41486.2|0
1620364060000|2021-05-07 05:07:40|41644.1|41477.9|41644.1|41477.9|41644.1|41477.9|41644.1|41477.9|0
1620364090000|2021-05-07 05:08:10|41651.6|41485.4|41651.6|41485.4|41651.6|41485.4|41651.6|41485.4|0
1620364120000|2021-05-07 05:08:40|41646.8|41480.6|41646.8|41480.6|41646.8|41480.6|41646.8|41480.6|0
1620364150000|2021-05-07 05:09:10|41646.5|41480.3|41646.5|41480.3|41646.5|41480.3|41646.5|41480.3|0
1620364180000|2021-05-07 05:09:40|41648.8|41482.6|41648.8|41482.6|41648.8|41482.6|41648.8|41482.6|0
1620364210000|2021-05-07 05:10:10|41648.6|41482.4|41648.6|41482.4|41648.6|41482.4|41648.6|41482.4|0
1620364240000|2021-05-07 05:10:40|41645|41478.8|41645|41478.8|41645|41478.8|41645|41478.8|0
1620364270000|2021-05-07 05:11:10|41647.2|41481|41647.2|41481|41647.2|41481|41647.2|41481|0
1620364300000|2021-05-07 05:11:40|41647.7|41481.5|41647.7|41481.5|41647.7|41481.5|41647.7|41481.5|0
1620364330000|2021-05-07 05:12:10|41647|41480.8|41647|41480.8|41647|41480.8|41647|41480.8|0
1620364360000|2021-05-07 05:12:40|41624.9|41458.7|41624.9|41458.7|41624.9|41458.7|41624.9|41458.7|0
1620364390000|2021-05-07 05:13:10|41630.6|41464.4|41630.6|41464.4|41630.6|41464.4|41630.6|41464.4|0
1620364420000|2021-05-07 05:13:40|41635.9|41469.7|41635.9|41469.7|41635.9|41469.7|41635.9|41469.7|0
1620364450000|2021-05-07 05:14:10|41631.8|41465.6|41631.8|41465.6|41631.8|41465.6|41631.8|41465.6|0
1620364480000|2021-05-07 05:14:40|41638.5|41472.3|41638.5|41472.3|41638.5|41472.3|41638.5|41472.3|0
1620364510000|2021-05-07 05:15:10|41637.4|41471.2|41637.4|41471.2|41637.4|41471.2|41637.4|41471.2|0
1620364540000|2021-05-07 05:15:40|41632|41465.8|41632|41465.8|41632|41465.8|41632|41465.8|0
1620364570000|2021-05-07 05:16:10|41639.4|41473.2|41639.4|41473.2|41639.4|41473.2|41639.4|41473.2|0
1620364600000|2021-05-07 05:16:40|41638.2|41472|41638.2|41472|41638.2|41472|41638.2|41472|0
1620364630000|2021-05-07 05:17:10|41637.5|41471.3|41637.5|41471.3|41637.5|41471.3|41637.5|41471.3|0
1620364660000|2021-05-07 05:17:40|41637.8|41471.6|41637.8|41471.6|41637.8|41471.6|41637.8|41471.6|0
1620364690000|2021-05-07 05:18:10|41641.3|41475.1|41641.3|41475.1|41641.3|41475.1|41641.3|41475.1|0
1620364720000|2021-05-07 05:18:40|41637.8|41471.6|41637.8|41471.6|41637.8|41471.6|41637.8|41471.6|0
1620364750000|2021-05-07 05:19:10|41633.8|41467.6|41633.8|41467.6|41633.8|41467.6|41633.8|41467.6|0
1620364780000|2021-05-07 05:19:40|41635.7|41469.5|41635.7|41469.5|41635.7|41469.5|41635.7|41469.5|0
1620364810000|2021-05-07 05:20:10|41633.1|41466.9|41633.1|41466.9|41633.1|41466.9|41633.1|41466.9|0
1620364840000|2021-05-07 05:20:40|41623.1|41456.9|41623.1|41456.9|41623.1|41456.9|41623.1|41456.9|0
1620364870000|2021-05-07 05:21:10|41614.7|41448.5|41614.7|41448.5|41614.7|41448.5|41614.7|41448.5|0
1620364900000|2021-05-07 05:21:40|41617.3|41451.1|41617.3|41451.1|41617.3|41451.1|41617.3|41451.1|0
1620364930000|2021-05-07 05:22:10|41602.6|41436.6|41602.6|41436.6|41602.6|41436.6|41602.6|41436.6|0
1620364960000|2021-05-07 05:22:40|41606.7|41440.7|41606.7|41440.7|41606.7|41440.7|41606.7|41440.7|0
1620364990000|2021-05-07 05:23:10|41586.4|41420.4|41586.4|41420.4|41586.4|41420.4|41586.4|41420.4|0
1620365020000|2021-05-07 05:23:40|41569.3|41403.3|41569.3|41403.3|41569.3|41403.3|41569.3|41403.3|0
1620365050000|2021-05-07 05:24:10|41558.5|41392.5|41558.5|41392.5|41558.5|41392.5|41558.5|41392.5|0
1620365080000|2021-05-07 05:24:40|41579|41413|41579|41413|41579|41413|41579|41413|0
1620365110000|2021-05-07 05:25:10|41577.2|41411.2|41577.2|41411.2|41577.2|41411.2|41577.2|41411.2|0
1620365140000|2021-05-07 05:25:40|41563.5|41397.5|41563.5|41397.5|41563.5|41397.5|41563.5|41397.5|0
1620365170000|2021-05-07 05:26:10|41573.4|41407.4|41573.4|41407.4|41573.4|41407.4|41573.4|41407.4|0
1620365200000|2021-05-07 05:26:40|41557.6|41391.8|41557.6|41391.8|41557.6|41391.8|41557.6|41391.8|0
1620365230000|2021-05-07 05:27:10|41560.1|41394.1|41560.1|41394.1|41560.1|41394.1|41560.1|41394.1|0
1620365260000|2021-05-07 05:27:40|41563.1|41397.1|41563.1|41397.1|41563.1|41397.1|41563.1|41397.1|0
1620365290000|2021-05-07 05:28:10|41570.9|41404.9|41570.9|41404.9|41570.9|41404.9|41570.9|41404.9|0
1620365320000|2021-05-07 05:28:40|41574.9|41408.9|41574.9|41408.9|41574.9|41408.9|41574.9|41408.9|0
1620365350000|2021-05-07 05:29:10|41568.5|41402.5|41568.5|41402.5|41568.5|41402.5|41568.5|41402.5|0
1620365380000|2021-05-07 05:29:40|41565.7|41399.7|41565.7|41399.7|41565.7|41399.7|41565.7|41399.7|0
1620365410000|2021-05-07 05:30:10|41578.6|41412.6|41578.6|41412.6|41578.6|41412.6|41578.6|41412.6|0
1620365440000|2021-05-07 05:30:40|41586.5|41420.5|41586.5|41420.5|41586.5|41420.5|41586.5|41420.5|0
1620365470000|2021-05-07 05:31:10|41585.7|41419.7|41585.7|41419.7|41585.7|41419.7|41585.7|41419.7|0
1620365500000|2021-05-07 05:31:40|41583.8|41417.8|41583.8|41417.8|41583.8|41417.8|41583.8|41417.8|0
1620365530000|2021-05-07 05:32:10|41578.8|41412.8|41578.8|41412.8|41578.8|41412.8|41578.8|41412.8|0
1620365560000|2021-05-07 05:32:40|41581.9|41415.9|41581.9|41415.9|41581.9|41415.9|41581.9|41415.9|0
1620365590000|2021-05-07 05:33:10|41590.1|41424.1|41590.1|41424.1|41590.1|41424.1|41590.1|41424.1|0
1620365620000|2021-05-07 05:33:40|41586.4|41420.4|41586.4|41420.4|41586.4|41420.4|41586.4|41420.4|0
1620365650000|2021-05-07 05:34:10|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|0
1620365680000|2021-05-07 05:34:40|41577.6|41411.6|41577.6|41411.6|41577.6|41411.6|41577.6|41411.6|0
1620365710000|2021-05-07 05:35:10|41578.3|41412.3|41578.3|41412.3|41578.3|41412.3|41578.3|41412.3|0
1620365740000|2021-05-07 05:35:40|41585.9|41419.9|41585.9|41419.9|41585.9|41419.9|41585.9|41419.9|0
1620365800000|2021-05-07 05:36:40|41576.8|41410.8|41576.8|41410.8|41576.8|41410.8|41576.8|41410.8|0
1620365830000|2021-05-07 05:37:10|41578.4|41412.4|41578.4|41412.4|41578.4|41412.4|41578.4|41412.4|0
1620365860000|2021-05-07 05:37:40|41613.2|41447|41613.2|41447|41613.2|41447|41613.2|41447|0
1620365890000|2021-05-07 05:38:10|41603.4|41437.4|41603.4|41437.4|41603.4|41437.4|41603.4|41437.4|0
1620365920000|2021-05-07 05:38:40|41622.4|41456.2|41622.4|41456.2|41622.4|41456.2|41622.4|41456.2|0
1620365950000|2021-05-07 05:39:10|41619.3|41453.1|41619.3|41453.1|41619.3|41453.1|41619.3|41453.1|0
1620365980000|2021-05-07 05:39:40|41630.2|41464|41630.2|41464|41630.2|41464|41630.2|41464|0
1620366010000|2021-05-07 05:40:10|41626|41459.8|41626|41459.8|41626|41459.8|41626|41459.8|0
1620366040000|2021-05-07 05:40:40|41665.5|41499.1|41665.5|41499.1|41665.5|41499.1|41665.5|41499.1|0
1620366070000|2021-05-07 05:41:10|41669.3|41502.9|41669.3|41502.9|41669.3|41502.9|41669.3|41502.9|0
1620366100000|2021-05-07 05:41:40|41674.3|41507.9|41674.3|41507.9|41674.3|41507.9|41674.3|41507.9|0
1620366130000|2021-05-07 05:42:10|41674.6|41508.2|41674.6|41508.2|41674.6|41508.2|41674.6|41508.2|0
1620366160000|2021-05-07 05:42:40|41669.4|41503|41669.4|41503|41669.4|41503|41669.4|41503|0
1620366190000|2021-05-07 05:43:10|41673.9|41507.5|41673.9|41507.5|41673.9|41507.5|41673.9|41507.5|0
1620366220000|2021-05-07 05:43:40|41672.7|41506.3|41672.7|41506.3|41672.7|41506.3|41672.7|41506.3|0
1620366250000|2021-05-07 05:44:10|41666.4|41500|41666.4|41500|41666.4|41500|41666.4|41500|0
1620366280000|2021-05-07 05:44:40|41659.8|41493.4|41659.8|41493.4|41659.8|41493.4|41659.8|41493.4|0
1620366310000|2021-05-07 05:45:10|41660.1|41493.7|41660.1|41493.7|41660.1|41493.7|41660.1|41493.7|0
1620366340000|2021-05-07 05:45:40|41649.9|41483.7|41649.9|41483.7|41649.9|41483.7|41649.9|41483.7|0
1620366370000|2021-05-07 05:46:10|41658.3|41491.9|41658.3|41491.9|41658.3|41491.9|41658.3|41491.9|0
1620366400000|2021-05-07 05:46:40|41659.1|41492.7|41659.1|41492.7|41659.1|41492.7|41659.1|41492.7|0
1620366430000|2021-05-07 05:47:10|41672.1|41505.7|41672.1|41505.7|41672.1|41505.7|41672.1|41505.7|0
1620366460000|2021-05-07 05:47:40|41669.2|41502.8|41669.2|41502.8|41669.2|41502.8|41669.2|41502.8|0
1620366490000|2021-05-07 05:48:10|41662.8|41496.4|41662.8|41496.4|41662.8|41496.4|41662.8|41496.4|0
1620366520000|2021-05-07 05:48:40|41665.1|41498.7|41665.1|41498.7|41665.1|41498.7|41665.1|41498.7|0
1620366550000|2021-05-07 05:49:10|41673|41506.6|41673|41506.6|41673|41506.6|41673|41506.6|0
1620366580000|2021-05-07 05:49:40|41651.3|41485.1|41651.3|41485.1|41651.3|41485.1|41651.3|41485.1|0
1620366610000|2021-05-07 05:50:10|41642.5|41476.3|41642.5|41476.3|41642.5|41476.3|41642.5|41476.3|0
1620366640000|2021-05-07 05:50:40|41635|41468.8|41635|41468.8|41635|41468.8|41635|41468.8|0
1620366670000|2021-05-07 05:51:10|41632.1|41465.9|41632.1|41465.9|41632.1|41465.9|41632.1|41465.9|0
1620366700000|2021-05-07 05:51:40|41611|41444.8|41611|41444.8|41611|41444.8|41611|41444.8|0
1620366730000|2021-05-07 05:52:10|41608.7|41442.5|41608.7|41442.5|41608.7|41442.5|41608.7|41442.5|0
1620366760000|2021-05-07 05:52:40|41600.2|41434.2|41600.2|41434.2|41600.2|41434.2|41600.2|41434.2|0
1620366790000|2021-05-07 05:53:10|41587.2|41421.2|41587.2|41421.2|41587.2|41421.2|41587.2|41421.2|0
1620366820000|2021-05-07 05:53:40|41575.4|41409.4|41575.4|41409.4|41575.4|41409.4|41575.4|41409.4|0
1620366850000|2021-05-07 05:54:10|41582.3|41416.3|41582.3|41416.3|41582.3|41416.3|41582.3|41416.3|0
1620366880000|2021-05-07 05:54:40|41570.9|41404.9|41570.9|41404.9|41570.9|41404.9|41570.9|41404.9|0
1620366910000|2021-05-07 05:55:10|41571.2|41405.2|41571.2|41405.2|41571.2|41405.2|41571.2|41405.2|0
1620366940000|2021-05-07 05:55:40|41562.7|41396.7|41562.7|41396.7|41562.7|41396.7|41562.7|41396.7|0
1620366970000|2021-05-07 05:56:10|41560.1|41394.1|41560.1|41394.1|41560.1|41394.1|41560.1|41394.1|0
1620367000000|2021-05-07 05:56:40|41560.8|41394.8|41560.8|41394.8|41560.8|41394.8|41560.8|41394.8|0
1620367030000|2021-05-07 05:57:10|41551.5|41385.7|41551.5|41385.7|41551.5|41385.7|41551.5|41385.7|0
1620367060000|2021-05-07 05:57:40|41551.9|41386.1|41551.9|41386.1|41551.9|41386.1|41551.9|41386.1|0
1620367090000|2021-05-07 05:58:10|41553.2|41387.4|41553.2|41387.4|41553.2|41387.4|41553.2|41387.4|0
1620367120000|2021-05-07 05:58:40|41525.8|41360|41525.8|41360|41525.8|41360|41525.8|41360|0
1620367150000|2021-05-07 05:59:10|41519|41353.2|41519|41353.2|41519|41353.2|41519|41353.2|0
1620367180000|2021-05-07 05:59:40|41577.7|41411.7|41577.7|41411.7|41577.7|41411.7|41577.7|41411.7|0
1620605410000|2021-05-10 00:10:10|41511|41345.2|41511|41345.2|41511|41345.2|41511|41345.2|0
1620605440000|2021-05-10 00:10:40|41597|41431|41597|41431|41597|41431|41597|41431|0
1620605470000|2021-05-10 00:11:10|41554.3|41388.5|41554.3|41388.5|41554.3|41388.5|41554.3|41388.5|0
1620605500000|2021-05-10 00:11:40|41519.6|41353.8|41519.6|41353.8|41519.6|41353.8|41519.6|41353.8|0
1620605530000|2021-05-10 00:12:10|41513.1|41347.3|41513.1|41347.3|41513.1|41347.3|41513.1|41347.3|0
1620605560000|2021-05-10 00:12:40|41489.8|41324.2|41489.8|41324.2|41489.8|41324.2|41489.8|41324.2|0
1620605590000|2021-05-10 00:13:10|41479.7|41314.1|41479.7|41314.1|41479.7|41314.1|41479.7|41314.1|0
1620605620000|2021-05-10 00:13:40|41449.1|41283.7|41449.1|41283.7|41449.1|41283.7|41449.1|41283.7|0
1620605650000|2021-05-10 00:14:10|41484|41318.4|41484|41318.4|41484|41318.4|41484|41318.4|0
1620605680000|2021-05-10 00:14:40|41468.2|41302.6|41468.2|41302.6|41468.2|41302.6|41468.2|41302.6|0
1620605710000|2021-05-10 00:15:10|41501.6|41336|41501.6|41336|41501.6|41336|41501.6|41336|0
1620605740000|2021-05-10 00:15:40|41497.7|41332.1|41497.7|41332.1|41497.7|41332.1|41497.7|41332.1|0
1620605770000|2021-05-10 00:16:10|41486.9|41321.3|41486.9|41321.3|41486.9|41321.3|41486.9|41321.3|0
1620605800000|2021-05-10 00:16:40|41501.9|41336.3|41501.9|41336.3|41501.9|41336.3|41501.9|41336.3|0
1620605830000|2021-05-10 00:17:10|41477.7|41312.1|41477.7|41312.1|41477.7|41312.1|41477.7|41312.1|0
1620605860000|2021-05-10 00:17:40|41481.9|41316.3|41481.9|41316.3|41481.9|41316.3|41481.9|41316.3|0
1620605890000|2021-05-10 00:18:10|41471.1|41305.5|41471.1|41305.5|41471.1|41305.5|41471.1|41305.5|0
1620605920000|2021-05-10 00:18:40|41459.4|41293.8|41459.4|41293.8|41459.4|41293.8|41459.4|41293.8|0
1620605950000|2021-05-10 00:19:10|41461.2|41295.6|41461.2|41295.6|41461.2|41295.6|41461.2|41295.6|0
1620605980000|2021-05-10 00:19:40|41470.4|41304.8|41470.4|41304.8|41470.4|41304.8|41470.4|41304.8|0
1620606010000|2021-05-10 00:20:10|41468.8|41303.2|41468.8|41303.2|41468.8|41303.2|41468.8|41303.2|0
1620606040000|2021-05-10 00:20:40|41525.9|41360.1|41525.9|41360.1|41525.9|41360.1|41525.9|41360.1|0
1620606070000|2021-05-10 00:21:10|41524.7|41358.9|41524.7|41358.9|41524.7|41358.9|41524.7|41358.9|0
1620606100000|2021-05-10 00:21:40|41573.9|41407.9|41573.9|41407.9|41573.9|41407.9|41573.9|41407.9|0
1620606130000|2021-05-10 00:22:10|41571.7|41405.7|41571.7|41405.7|41571.7|41405.7|41571.7|41405.7|0
1620606160000|2021-05-10 00:22:40|41581.6|41415.6|41581.6|41415.6|41581.6|41415.6|41581.6|41415.6|0
1620606190000|2021-05-10 00:23:10|41604.1|41438.1|41604.1|41438.1|41604.1|41438.1|41604.1|41438.1|0
1620606220000|2021-05-10 00:23:40|41622.6|41456.4|41622.6|41456.4|41622.6|41456.4|41622.6|41456.4|0
1620606250000|2021-05-10 00:24:10|41623.4|41457.2|41623.4|41457.2|41623.4|41457.2|41623.4|41457.2|0
1620606280000|2021-05-10 00:24:40|41641.2|41475|41641.2|41475|41641.2|41475|41641.2|41475|0
1620606310000|2021-05-10 00:25:10|41620.4|41454.2|41620.4|41454.2|41620.4|41454.2|41620.4|41454.2|0
1620606340000|2021-05-10 00:25:40|41606|41440|41606|41440|41606|41440|41606|41440|0
1620606370000|2021-05-10 00:26:10|41594.2|41428.2|41594.2|41428.2|41594.2|41428.2|41594.2|41428.2|0
1620606400000|2021-05-10 00:26:40|41593.2|41427.2|41593.2|41427.2|41593.2|41427.2|41593.2|41427.2|0
1620606430000|2021-05-10 00:27:10|41554.4|41388.6|41554.4|41388.6|41554.4|41388.6|41554.4|41388.6|0
1620606490000|2021-05-10 00:28:10|41560.7|41394.7|41560.7|41394.7|41560.7|41394.7|41560.7|41394.7|0
1620606520000|2021-05-10 00:28:40|41545.4|41379.6|41545.4|41379.6|41545.4|41379.6|41545.4|41379.6|0
1620606550000|2021-05-10 00:29:10|41551.1|41385.3|41551.1|41385.3|41551.1|41385.3|41551.1|41385.3|0
1620606580000|2021-05-10 00:29:40|41551.2|41385.4|41551.2|41385.4|41551.2|41385.4|41551.2|41385.4|0
1620606610000|2021-05-10 00:30:10|41550.7|41384.9|41550.7|41384.9|41550.7|41384.9|41550.7|41384.9|0
1620606640000|2021-05-10 00:30:40|41553.1|41387.3|41553.1|41387.3|41553.1|41387.3|41553.1|41387.3|0
1620606670000|2021-05-10 00:31:10|41541.4|41375.6|41541.4|41375.6|41541.4|41375.6|41541.4|41375.6|0
1620606700000|2021-05-10 00:31:40|41575.8|41409.8|41575.8|41409.8|41575.8|41409.8|41575.8|41409.8|0
1620606730000|2021-05-10 00:32:10|41565.3|41399.3|41565.3|41399.3|41565.3|41399.3|41565.3|41399.3|0
1620606760000|2021-05-10 00:32:40|41556.8|41391|41556.8|41391|41556.8|41391|41556.8|41391|0
1620606790000|2021-05-10 00:33:10|41537.7|41371.9|41537.7|41371.9|41537.7|41371.9|41537.7|41371.9|0
1620606820000|2021-05-10 00:33:40|41563.2|41397.2|41563.2|41397.2|41563.2|41397.2|41563.2|41397.2|0
1620606850000|2021-05-10 00:34:10|41572.9|41406.9|41572.9|41406.9|41572.9|41406.9|41572.9|41406.9|0
1620606880000|2021-05-10 00:34:40|41550|41384.2|41550|41384.2|41550|41384.2|41550|41384.2|0
1620606910000|2021-05-10 00:35:10|41551.2|41385.4|41551.2|41385.4|41551.2|41385.4|41551.2|41385.4|0
1620606940000|2021-05-10 00:35:40|41557.3|41391.5|41557.3|41391.5|41557.3|41391.5|41557.3|41391.5|0
1620606970000|2021-05-10 00:36:10|41585.9|41419.9|41585.9|41419.9|41585.9|41419.9|41585.9|41419.9|0
1620607000000|2021-05-10 00:36:40|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|0
1620607030000|2021-05-10 00:37:10|41585.3|41419.3|41585.3|41419.3|41585.3|41419.3|41585.3|41419.3|0
1620607060000|2021-05-10 00:37:40|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|0
1620607090000|2021-05-10 00:38:10|41627.9|41461.7|41627.9|41461.7|41627.9|41461.7|41627.9|41461.7|0
1620607120000|2021-05-10 00:38:40|41631.7|41465.5|41631.7|41465.5|41631.7|41465.5|41631.7|41465.5|0
1620607150000|2021-05-10 00:39:10|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|0
1620607180000|2021-05-10 00:39:40|41605|41439|41605|41439|41605|41439|41605|41439|0
1620607210000|2021-05-10 00:40:10|41602.5|41436.5|41602.5|41436.5|41602.5|41436.5|41602.5|41436.5|0
1620607240000|2021-05-10 00:40:40|41597.2|41431.2|41597.2|41431.2|41597.2|41431.2|41597.2|41431.2|0
1620607270000|2021-05-10 00:41:10|41601.9|41435.9|41601.9|41435.9|41601.9|41435.9|41601.9|41435.9|0
1620607300000|2021-05-10 00:41:40|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|0
1620607330000|2021-05-10 00:42:10|41614.3|41448.1|41614.3|41448.1|41614.3|41448.1|41614.3|41448.1|0
1620607360000|2021-05-10 00:42:40|41634|41467.8|41634|41467.8|41634|41467.8|41634|41467.8|0
1620607390000|2021-05-10 00:43:10|41609.5|41443.3|41609.5|41443.3|41609.5|41443.3|41609.5|41443.3|0
1620607420000|2021-05-10 00:43:40|41610.6|41444.4|41610.6|41444.4|41610.6|41444.4|41610.6|41444.4|0
1620607450000|2021-05-10 00:44:10|41603.7|41437.7|41603.7|41437.7|41603.7|41437.7|41603.7|41437.7|0
1620607480000|2021-05-10 00:44:40|41586|41420|41586|41420|41586|41420|41586|41420|0
1620607510000|2021-05-10 00:45:10|41571.2|41405.2|41571.2|41405.2|41571.2|41405.2|41571.2|41405.2|0
1620607540000|2021-05-10 00:45:40|41562.1|41396.1|41562.1|41396.1|41562.1|41396.1|41562.1|41396.1|0
1620607570000|2021-05-10 00:46:10|41552.9|41387.1|41552.9|41387.1|41552.9|41387.1|41552.9|41387.1|0
1620607600000|2021-05-10 00:46:40|41528.8|41363|41528.8|41363|41528.8|41363|41528.8|41363|0
1620607630000|2021-05-10 00:47:10|41529.6|41363.8|41529.6|41363.8|41529.6|41363.8|41529.6|41363.8|0
1620607660000|2021-05-10 00:47:40|41517.1|41351.3|41517.1|41351.3|41517.1|41351.3|41517.1|41351.3|0
1620607690000|2021-05-10 00:48:10|41507.2|41341.6|41507.2|41341.6|41507.2|41341.6|41507.2|41341.6|0
1620607720000|2021-05-10 00:48:40|41511.2|41345.4|41511.2|41345.4|41511.2|41345.4|41511.2|41345.4|0
1620607750000|2021-05-10 00:49:10|41510.5|41344.7|41510.5|41344.7|41510.5|41344.7|41510.5|41344.7|0
1620607780000|2021-05-10 00:49:40|41503.2|41337.6|41503.2|41337.6|41503.2|41337.6|41503.2|41337.6|0
1620607810000|2021-05-10 00:50:10|41506|41340.4|41506|41340.4|41506|41340.4|41506|41340.4|0
1620607840000|2021-05-10 00:50:40|41497.4|41331.8|41497.4|41331.8|41497.4|41331.8|41497.4|41331.8|0
1620607870000|2021-05-10 00:51:10|41500.8|41335.2|41500.8|41335.2|41500.8|41335.2|41500.8|41335.2|0
1620607900000|2021-05-10 00:51:40|41505.3|41339.7|41505.3|41339.7|41505.3|41339.7|41505.3|41339.7|0
1620607930000|2021-05-10 00:52:10|41504.4|41338.8|41504.4|41338.8|41504.4|41338.8|41504.4|41338.8|0
1620607960000|2021-05-10 00:52:40|41516.6|41350.8|41516.6|41350.8|41516.6|41350.8|41516.6|41350.8|0
1620607990000|2021-05-10 00:53:10|41521.8|41356|41521.8|41356|41521.8|41356|41521.8|41356|0
1620608020000|2021-05-10 00:53:40|41525.9|41360.1|41525.9|41360.1|41525.9|41360.1|41525.9|41360.1|0
1620608050000|2021-05-10 00:54:10|41531.4|41365.6|41531.4|41365.6|41531.4|41365.6|41531.4|41365.6|0
1620608080000|2021-05-10 00:54:40|41532.4|41366.6|41532.4|41366.6|41532.4|41366.6|41532.4|41366.6|0
1620608110000|2021-05-10 00:55:10|41532.6|41366.8|41532.6|41366.8|41532.6|41366.8|41532.6|41366.8|0
1620608140000|2021-05-10 00:55:40|41505.3|41339.7|41505.3|41339.7|41505.3|41339.7|41505.3|41339.7|0
1620608170000|2021-05-10 00:56:10|41501.6|41336|41501.6|41336|41501.6|41336|41501.6|41336|0
1620608200000|2021-05-10 00:56:40|41497.9|41332.3|41497.9|41332.3|41497.9|41332.3|41497.9|41332.3|0
1620608230000|2021-05-10 00:57:10|41507.1|41341.5|41507.1|41341.5|41507.1|41341.5|41507.1|41341.5|0
1620608260000|2021-05-10 00:57:40|41497|41331.4|41497|41331.4|41497|41331.4|41497|41331.4|0
1620608290000|2021-05-10 00:58:10|41498.3|41332.7|41498.3|41332.7|41498.3|41332.7|41498.3|41332.7|0
1620608320000|2021-05-10 00:58:40|41491.4|41325.8|41491.4|41325.8|41491.4|41325.8|41491.4|41325.8|0
1620608350000|2021-05-10 00:59:10|41492.1|41326.5|41492.1|41326.5|41492.1|41326.5|41492.1|41326.5|0
1620608380000|2021-05-10 00:59:40|41485|41319.4|41485|41319.4|41485|41319.4|41485|41319.4|0
1620608410000|2021-05-10 01:00:10|41472.3|41306.7|41472.3|41306.7|41472.3|41306.7|41472.3|41306.7|0
1620608440000|2021-05-10 01:00:40|41489.1|41323.5|41489.1|41323.5|41489.1|41323.5|41489.1|41323.5|0
1620608470000|2021-05-10 01:01:10|41501.7|41336.1|41501.7|41336.1|41501.7|41336.1|41501.7|41336.1|0
1620608500000|2021-05-10 01:01:40|41528.4|41362.6|41528.4|41362.6|41528.4|41362.6|41528.4|41362.6|0
1620608530000|2021-05-10 01:02:10|41554.2|41388.4|41554.2|41388.4|41554.2|41388.4|41554.2|41388.4|0
1620608560000|2021-05-10 01:02:40|41550.8|41385|41550.8|41385|41550.8|41385|41550.8|41385|0
1620608590000|2021-05-10 01:03:10|41558.7|41392.7|41558.7|41392.7|41558.7|41392.7|41558.7|41392.7|0
1620608620000|2021-05-10 01:03:40|41565.7|41399.7|41565.7|41399.7|41565.7|41399.7|41565.7|41399.7|0
1620608650000|2021-05-10 01:04:10|41574.7|41408.7|41574.7|41408.7|41574.7|41408.7|41574.7|41408.7|0
1620608680000|2021-05-10 01:04:40|41564.5|41398.5|41564.5|41398.5|41564.5|41398.5|41564.5|41398.5|0
1620608710000|2021-05-10 01:05:10|41568.8|41402.8|41568.8|41402.8|41568.8|41402.8|41568.8|41402.8|0
1620608740000|2021-05-10 01:05:40|41563.6|41397.6|41563.6|41397.6|41563.6|41397.6|41563.6|41397.6|0
1620608770000|2021-05-10 01:06:10|41556.8|41391|41556.8|41391|41556.8|41391|41556.8|41391|0
1620608800000|2021-05-10 01:06:40|41560.6|41394.6|41560.6|41394.6|41560.6|41394.6|41560.6|41394.6|0
1620608830000|2021-05-10 01:07:10|41553.7|41387.9|41553.7|41387.9|41553.7|41387.9|41553.7|41387.9|0
1620608860000|2021-05-10 01:07:40|41562.5|41396.5|41562.5|41396.5|41562.5|41396.5|41562.5|41396.5|0
1620608890000|2021-05-10 01:08:10|41564.6|41398.6|41564.6|41398.6|41564.6|41398.6|41564.6|41398.6|0
1620608920000|2021-05-10 01:08:40|41559.5|41393.5|41559.5|41393.5|41559.5|41393.5|41559.5|41393.5|0
1620608950000|2021-05-10 01:09:10|41562|41396|41562|41396|41562|41396|41562|41396|0
1620608980000|2021-05-10 01:09:40|41567.6|41401.6|41567.6|41401.6|41567.6|41401.6|41567.6|41401.6|0
1620609010000|2021-05-10 01:10:10|41576.4|41410.4|41576.4|41410.4|41576.4|41410.4|41576.4|41410.4|0
1620609040000|2021-05-10 01:10:40|41579.1|41413.1|41579.1|41413.1|41579.1|41413.1|41579.1|41413.1|0
1620609070000|2021-05-10 01:11:10|41582.6|41416.6|41582.6|41416.6|41582.6|41416.6|41582.6|41416.6|0
1620609100000|2021-05-10 01:11:40|41572.6|41406.6|41572.6|41406.6|41572.6|41406.6|41572.6|41406.6|0
1620609130000|2021-05-10 01:12:10|41575.5|41409.5|41575.5|41409.5|41575.5|41409.5|41575.5|41409.5|0
1620609160000|2021-05-10 01:12:40|41570.8|41404.8|41570.8|41404.8|41570.8|41404.8|41570.8|41404.8|0
1620609190000|2021-05-10 01:13:10|41580.9|41414.9|41580.9|41414.9|41580.9|41414.9|41580.9|41414.9|0
1620609220000|2021-05-10 01:13:40|41580.1|41414.1|41580.1|41414.1|41580.1|41414.1|41580.1|41414.1|0
1620609250000|2021-05-10 01:14:10|41580.3|41414.3|41580.3|41414.3|41580.3|41414.3|41580.3|41414.3|0
1620609280000|2021-05-10 01:14:40|41587.4|41421.4|41587.4|41421.4|41587.4|41421.4|41587.4|41421.4|0
1620609310000|2021-05-10 01:15:10|41583.2|41417.2|41583.2|41417.2|41583.2|41417.2|41583.2|41417.2|0
1620609340000|2021-05-10 01:15:40|41586.4|41420.4|41586.4|41420.4|41586.4|41420.4|41586.4|41420.4|0
1620609370000|2021-05-10 01:16:10|41595|41429|41595|41429|41595|41429|41595|41429|0
1620609400000|2021-05-10 01:16:40|41614.5|41448.3|41614.5|41448.3|41614.5|41448.3|41614.5|41448.3|0
1620609430000|2021-05-10 01:17:10|41619.4|41453.2|41619.4|41453.2|41619.4|41453.2|41619.4|41453.2|0
1620609460000|2021-05-10 01:17:40|41622.1|41455.9|41622.1|41455.9|41622.1|41455.9|41622.1|41455.9|0
1620609490000|2021-05-10 01:18:10|41637.5|41471.3|41637.5|41471.3|41637.5|41471.3|41637.5|41471.3|0
1620609520000|2021-05-10 01:18:40|41647|41480.8|41647|41480.8|41647|41480.8|41647|41480.8|0
1620609550000|2021-05-10 01:19:10|41643.2|41477|41643.2|41477|41643.2|41477|41643.2|41477|0
1620609580000|2021-05-10 01:19:40|41663.7|41497.3|41663.7|41497.3|41663.7|41497.3|41663.7|41497.3|0
1620609610000|2021-05-10 01:20:10|41639.5|41473.3|41639.5|41473.3|41639.5|41473.3|41639.5|41473.3|0
1620609640000|2021-05-10 01:20:40|41640.5|41474.3|41640.5|41474.3|41640.5|41474.3|41640.5|41474.3|0
1620609670000|2021-05-10 01:21:10|41657.2|41491|41657.2|41491|41657.2|41491|41657.2|41491|0
1620609700000|2021-05-10 01:21:40|41655.3|41489.1|41655.3|41489.1|41655.3|41489.1|41655.3|41489.1|0
1620609730000|2021-05-10 01:22:10|41653.1|41486.9|41653.1|41486.9|41653.1|41486.9|41653.1|41486.9|0
1620609760000|2021-05-10 01:22:40|41651.6|41485.4|41651.6|41485.4|41651.6|41485.4|41651.6|41485.4|0
1620609790000|2021-05-10 01:23:10|41634.4|41468.2|41634.4|41468.2|41634.4|41468.2|41634.4|41468.2|0
1620609820000|2021-05-10 01:23:40|41642.7|41476.5|41642.7|41476.5|41642.7|41476.5|41642.7|41476.5|0
1620609850000|2021-05-10 01:24:10|41680.5|41514.1|41680.5|41514.1|41680.5|41514.1|41680.5|41514.1|0
1620609880000|2021-05-10 01:24:40|41689.4|41523|41689.4|41523|41689.4|41523|41689.4|41523|0
1620609910000|2021-05-10 01:25:10|41705.1|41538.7|41705.1|41538.7|41705.1|41538.7|41705.1|41538.7|0
1620609940000|2021-05-10 01:25:40|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|0
1620609970000|2021-05-10 01:26:10|41697.1|41530.7|41697.1|41530.7|41697.1|41530.7|41697.1|41530.7|0
1620610000000|2021-05-10 01:26:40|41703.6|41537.2|41703.6|41537.2|41703.6|41537.2|41703.6|41537.2|0
1620610030000|2021-05-10 01:27:10|41684.1|41517.7|41684.1|41517.7|41684.1|41517.7|41684.1|41517.7|0
1620610060000|2021-05-10 01:27:40|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|0
1620610090000|2021-05-10 01:28:10|41693.1|41526.7|41693.1|41526.7|41693.1|41526.7|41693.1|41526.7|0
1620610150000|2021-05-10 01:29:10|41694.5|41528.1|41694.5|41528.1|41694.5|41528.1|41694.5|41528.1|0
1620610180000|2021-05-10 01:29:40|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|0
1620610210000|2021-05-10 01:30:10|41681.1|41514.7|41681.1|41514.7|41681.1|41514.7|41681.1|41514.7|0
1620610240000|2021-05-10 01:30:40|41695.6|41529.2|41695.6|41529.2|41695.6|41529.2|41695.6|41529.2|0
1620610270000|2021-05-10 01:31:10|41712.2|41545.6|41712.2|41545.6|41712.2|41545.6|41712.2|41545.6|0
1620610300000|2021-05-10 01:31:40|41706.6|41540.2|41706.6|41540.2|41706.6|41540.2|41706.6|41540.2|0
1620610330000|2021-05-10 01:32:10|41703.7|41537.3|41703.7|41537.3|41703.7|41537.3|41703.7|41537.3|0
1620610360000|2021-05-10 01:32:40|41723.1|41556.5|41723.1|41556.5|41723.1|41556.5|41723.1|41556.5|0
1620610390000|2021-05-10 01:33:10|41723.9|41557.3|41723.9|41557.3|41723.9|41557.3|41723.9|41557.3|0
1620610420000|2021-05-10 01:33:40|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|0
1620610450000|2021-05-10 01:34:10|41743.1|41576.5|41743.1|41576.5|41743.1|41576.5|41743.1|41576.5|0
1620610480000|2021-05-10 01:34:40|41776.9|41610.1|41776.9|41610.1|41776.9|41610.1|41776.9|41610.1|0
1620610510000|2021-05-10 01:35:10|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|41766.2|41599.4|0
1620610540000|2021-05-10 01:35:40|41755.1|41588.5|41755.1|41588.5|41755.1|41588.5|41755.1|41588.5|0
1620610570000|2021-05-10 01:36:10|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|0
1620610600000|2021-05-10 01:36:40|41757.3|41590.7|41757.3|41590.7|41757.3|41590.7|41757.3|41590.7|0
1620610630000|2021-05-10 01:37:10|41738.5|41571.9|41738.5|41571.9|41738.5|41571.9|41738.5|41571.9|0
1620610660000|2021-05-10 01:37:40|41739.6|41573|41739.6|41573|41739.6|41573|41739.6|41573|0
1620610690000|2021-05-10 01:38:10|41725.2|41558.6|41725.2|41558.6|41725.2|41558.6|41725.2|41558.6|0
1620610720000|2021-05-10 01:38:40|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|41722.5|41555.9|0
1620610750000|2021-05-10 01:39:10|41701.7|41535.3|41701.7|41535.3|41701.7|41535.3|41701.7|41535.3|0
1620610780000|2021-05-10 01:39:40|41714.6|41548|41714.6|41548|41714.6|41548|41714.6|41548|0
1620610810000|2021-05-10 01:40:10|41704|41537.6|41704|41537.6|41704|41537.6|41704|41537.6|0
1620610840000|2021-05-10 01:40:40|41702.3|41535.9|41702.3|41535.9|41702.3|41535.9|41702.3|41535.9|0
1620610870000|2021-05-10 01:41:10|41696.6|41530.2|41696.6|41530.2|41696.6|41530.2|41696.6|41530.2|0
1620610900000|2021-05-10 01:41:40|41728.3|41561.7|41728.3|41561.7|41728.3|41561.7|41728.3|41561.7|0
1620610930000|2021-05-10 01:42:10|41740.3|41573.7|41740.3|41573.7|41740.3|41573.7|41740.3|41573.7|0
1620610960000|2021-05-10 01:42:40|41742.4|41575.8|41742.4|41575.8|41742.4|41575.8|41742.4|41575.8|0
1620610990000|2021-05-10 01:43:10|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|0
1620611020000|2021-05-10 01:43:40|41753.1|41586.5|41753.1|41586.5|41753.1|41586.5|41753.1|41586.5|0
1620611050000|2021-05-10 01:44:10|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|0
1620611080000|2021-05-10 01:44:40|41735|41568.4|41735|41568.4|41735|41568.4|41735|41568.4|0
1620611110000|2021-05-10 01:45:10|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|0
1620611140000|2021-05-10 01:45:40|41717.5|41550.9|41717.5|41550.9|41717.5|41550.9|41717.5|41550.9|0
1620611170000|2021-05-10 01:46:10|41721.2|41554.6|41721.2|41554.6|41721.2|41554.6|41721.2|41554.6|0
1620611200000|2021-05-10 01:46:40|41706.1|41539.7|41706.1|41539.7|41706.1|41539.7|41706.1|41539.7|0
1620611230000|2021-05-10 01:47:10|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|0
1620611260000|2021-05-10 01:47:40|41698.2|41531.8|41698.2|41531.8|41698.2|41531.8|41698.2|41531.8|0
1620611290000|2021-05-10 01:48:10|41696.8|41530.4|41696.8|41530.4|41696.8|41530.4|41696.8|41530.4|0
1620611320000|2021-05-10 01:48:40|41712.4|41545.8|41712.4|41545.8|41712.4|41545.8|41712.4|41545.8|0
1620611350000|2021-05-10 01:49:10|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|0
1620611380000|2021-05-10 01:49:40|41723|41556.4|41723|41556.4|41723|41556.4|41723|41556.4|0
1620611410000|2021-05-10 01:50:10|41723.1|41556.5|41723.1|41556.5|41723.1|41556.5|41723.1|41556.5|0
1620611440000|2021-05-10 01:50:40|41719.9|41553.3|41719.9|41553.3|41719.9|41553.3|41719.9|41553.3|0
1620611470000|2021-05-10 01:51:10|41728.1|41561.5|41728.1|41561.5|41728.1|41561.5|41728.1|41561.5|0
1620611500000|2021-05-10 01:51:40|41723.6|41557|41723.6|41557|41723.6|41557|41723.6|41557|0
1620611530000|2021-05-10 01:52:10|41724.7|41558.1|41724.7|41558.1|41724.7|41558.1|41724.7|41558.1|0
1620611560000|2021-05-10 01:52:40|41728.7|41562.1|41728.7|41562.1|41728.7|41562.1|41728.7|41562.1|0
1620611590000|2021-05-10 01:53:10|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|0
1620611620000|2021-05-10 01:53:40|41737.4|41570.8|41737.4|41570.8|41737.4|41570.8|41737.4|41570.8|0
1620611650000|2021-05-10 01:54:10|41739.9|41573.3|41739.9|41573.3|41739.9|41573.3|41739.9|41573.3|0
1620611680000|2021-05-10 01:54:40|41741|41574.4|41741|41574.4|41741|41574.4|41741|41574.4|0
1620611710000|2021-05-10 01:55:10|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|0
1620611740000|2021-05-10 01:55:40|41771.7|41604.9|41771.7|41604.9|41771.7|41604.9|41771.7|41604.9|0
1620611770000|2021-05-10 01:56:10|41761.6|41594.8|41761.6|41594.8|41761.6|41594.8|41761.6|41594.8|0
1620611800000|2021-05-10 01:56:40|41736.6|41570|41736.6|41570|41736.6|41570|41736.6|41570|0
1620611830000|2021-05-10 01:57:10|41725.6|41559|41725.6|41559|41725.6|41559|41725.6|41559|0
1620611860000|2021-05-10 01:57:40|41725.1|41558.5|41725.1|41558.5|41725.1|41558.5|41725.1|41558.5|0
1620611890000|2021-05-10 01:58:10|41718.3|41551.7|41718.3|41551.7|41718.3|41551.7|41718.3|41551.7|0
1620611920000|2021-05-10 01:58:40|41723.6|41557|41723.6|41557|41723.6|41557|41723.6|41557|0
1620611950000|2021-05-10 01:59:10|41720.2|41553.6|41720.2|41553.6|41720.2|41553.6|41720.2|41553.6|0
1620611980000|2021-05-10 01:59:40|41697.8|41531.4|41697.8|41531.4|41697.8|41531.4|41697.8|41531.4|0
1620612010000|2021-05-10 02:00:10|41697|41530.6|41697|41530.6|41697|41530.6|41697|41530.6|0
1620612040000|2021-05-10 02:00:40|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|0
1620612070000|2021-05-10 02:01:10|41690.1|41523.7|41690.1|41523.7|41690.1|41523.7|41690.1|41523.7|0
1620612100000|2021-05-10 02:01:40|41703.4|41537|41703.4|41537|41703.4|41537|41703.4|41537|0
1620612130000|2021-05-10 02:02:10|41725.6|41559|41725.6|41559|41725.6|41559|41725.6|41559|0
1620612160000|2021-05-10 02:02:40|41714.2|41547.6|41714.2|41547.6|41714.2|41547.6|41714.2|41547.6|0
1620612190000|2021-05-10 02:03:10|41695.7|41529.3|41695.7|41529.3|41695.7|41529.3|41695.7|41529.3|0
1620612220000|2021-05-10 02:03:40|41693.5|41527.1|41693.5|41527.1|41693.5|41527.1|41693.5|41527.1|0
1620612250000|2021-05-10 02:04:10|41694|41527.6|41694|41527.6|41694|41527.6|41694|41527.6|0
1620612280000|2021-05-10 02:04:40|41696.7|41530.3|41696.7|41530.3|41696.7|41530.3|41696.7|41530.3|0
1620612310000|2021-05-10 02:05:10|41698.8|41532.4|41698.8|41532.4|41698.8|41532.4|41698.8|41532.4|0
1620612340000|2021-05-10 02:05:40|41717.1|41550.5|41717.1|41550.5|41717.1|41550.5|41717.1|41550.5|0
1620612370000|2021-05-10 02:06:10|41733.5|41566.9|41733.5|41566.9|41733.5|41566.9|41733.5|41566.9|0
1620612400000|2021-05-10 02:06:40|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|0
1620612430000|2021-05-10 02:07:10|41736|41569.4|41736|41569.4|41736|41569.4|41736|41569.4|0
1620612460000|2021-05-10 02:07:40|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|0
1620612490000|2021-05-10 02:08:10|41772.4|41605.6|41772.4|41605.6|41772.4|41605.6|41772.4|41605.6|0
1620612520000|2021-05-10 02:08:40|41765.5|41598.7|41765.5|41598.7|41765.5|41598.7|41765.5|41598.7|0
1620612580000|2021-05-10 02:09:40|41757.5|41590.9|41757.5|41590.9|41757.5|41590.9|41757.5|41590.9|0
1620612610000|2021-05-10 02:10:10|41736.1|41569.5|41736.1|41569.5|41736.1|41569.5|41736.1|41569.5|0
1620612640000|2021-05-10 02:10:40|41757.9|41591.3|41757.9|41591.3|41757.9|41591.3|41757.9|41591.3|0
1620612670000|2021-05-10 02:11:10|41742.2|41575.6|41742.2|41575.6|41742.2|41575.6|41742.2|41575.6|0
1620612700000|2021-05-10 02:11:40|41756.5|41589.9|41756.5|41589.9|41756.5|41589.9|41756.5|41589.9|0
1620612730000|2021-05-10 02:12:10|41759.3|41592.5|41759.3|41592.5|41759.3|41592.5|41759.3|41592.5|0
1620612760000|2021-05-10 02:12:40|41753.3|41586.7|41753.3|41586.7|41753.3|41586.7|41753.3|41586.7|0
1620612790000|2021-05-10 02:13:10|41750.1|41583.5|41750.1|41583.5|41750.1|41583.5|41750.1|41583.5|0
1620612820000|2021-05-10 02:13:40|41746.1|41579.5|41746.1|41579.5|41746.1|41579.5|41746.1|41579.5|0
1620612850000|2021-05-10 02:14:10|41756.6|41590|41756.6|41590|41756.6|41590|41756.6|41590|0
1620612880000|2021-05-10 02:14:40|41736.9|41570.3|41736.9|41570.3|41736.9|41570.3|41736.9|41570.3|0
1620612910000|2021-05-10 02:15:10|41726.1|41559.5|41726.1|41559.5|41726.1|41559.5|41726.1|41559.5|0
1620612940000|2021-05-10 02:15:40|41733.7|41567.1|41733.7|41567.1|41733.7|41567.1|41733.7|41567.1|0
1620612970000|2021-05-10 02:16:10|41732.3|41565.7|41732.3|41565.7|41732.3|41565.7|41732.3|41565.7|0
1620613000000|2021-05-10 02:16:40|41737.2|41570.6|41737.2|41570.6|41737.2|41570.6|41737.2|41570.6|0
1620613030000|2021-05-10 02:17:10|41726.5|41559.9|41726.5|41559.9|41726.5|41559.9|41726.5|41559.9|0
1620613060000|2021-05-10 02:17:40|41712.3|41545.7|41712.3|41545.7|41712.3|41545.7|41712.3|41545.7|0
1620613090000|2021-05-10 02:18:10|41728.7|41562.1|41728.7|41562.1|41728.7|41562.1|41728.7|41562.1|0
1620613120000|2021-05-10 02:18:40|41726.7|41560.1|41726.7|41560.1|41726.7|41560.1|41726.7|41560.1|0
1620613150000|2021-05-10 02:19:10|41740|41573.4|41740|41573.4|41740|41573.4|41740|41573.4|0
1620613180000|2021-05-10 02:19:40|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|0
1620613210000|2021-05-10 02:20:10|41733.5|41566.9|41733.5|41566.9|41733.5|41566.9|41733.5|41566.9|0
1620613240000|2021-05-10 02:20:40|41730.1|41563.5|41730.1|41563.5|41730.1|41563.5|41730.1|41563.5|0
1620613270000|2021-05-10 02:21:10|41733.8|41567.2|41733.8|41567.2|41733.8|41567.2|41733.8|41567.2|0
1620613300000|2021-05-10 02:21:40|41718|41551.4|41718|41551.4|41718|41551.4|41718|41551.4|0
1620613330000|2021-05-10 02:22:10|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|0
1620613360000|2021-05-10 02:22:40|41694.7|41528.3|41694.7|41528.3|41694.7|41528.3|41694.7|41528.3|0
1620613390000|2021-05-10 02:23:10|41701.1|41534.7|41701.1|41534.7|41701.1|41534.7|41701.1|41534.7|0
1620613420000|2021-05-10 02:23:40|41683.8|41517.4|41683.8|41517.4|41683.8|41517.4|41683.8|41517.4|0
1620613450000|2021-05-10 02:24:10|41694.8|41528.4|41694.8|41528.4|41694.8|41528.4|41694.8|41528.4|0
1620613480000|2021-05-10 02:24:40|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|41693.8|41527.4|0
1620613510000|2021-05-10 02:25:10|41697.6|41531.2|41697.6|41531.2|41697.6|41531.2|41697.6|41531.2|0
1620613540000|2021-05-10 02:25:40|41705.9|41539.5|41705.9|41539.5|41705.9|41539.5|41705.9|41539.5|0
1620613570000|2021-05-10 02:26:10|41702.3|41535.9|41702.3|41535.9|41702.3|41535.9|41702.3|41535.9|0
1620613600000|2021-05-10 02:26:40|41700.2|41533.8|41700.2|41533.8|41700.2|41533.8|41700.2|41533.8|0
1620613630000|2021-05-10 02:27:10|41700.8|41534.4|41700.8|41534.4|41700.8|41534.4|41700.8|41534.4|0
1620613660000|2021-05-10 02:27:40|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|0
1620613690000|2021-05-10 02:28:10|41682.9|41516.5|41682.9|41516.5|41682.9|41516.5|41682.9|41516.5|0
1620613720000|2021-05-10 02:28:40|41679.4|41513|41679.4|41513|41679.4|41513|41679.4|41513|0
1620613750000|2021-05-10 02:29:10|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|41662.2|41495.8|0
1620613780000|2021-05-10 02:29:40|41662.1|41495.7|41662.1|41495.7|41662.1|41495.7|41662.1|41495.7|0
1620613810000|2021-05-10 02:30:10|41663.7|41497.3|41663.7|41497.3|41663.7|41497.3|41663.7|41497.3|0
1620613840000|2021-05-10 02:30:40|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|0
1620613870000|2021-05-10 02:31:10|41678.2|41511.8|41678.2|41511.8|41678.2|41511.8|41678.2|41511.8|0
1620613900000|2021-05-10 02:31:40|41690|41523.6|41690|41523.6|41690|41523.6|41690|41523.6|0
1620613930000|2021-05-10 02:32:10|41668|41501.6|41668|41501.6|41668|41501.6|41668|41501.6|0
1620613960000|2021-05-10 02:32:40|41665.5|41499.1|41665.5|41499.1|41665.5|41499.1|41665.5|41499.1|0
1620613990000|2021-05-10 02:33:10|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|0
1620614020000|2021-05-10 02:33:40|41654.7|41488.5|41654.7|41488.5|41654.7|41488.5|41654.7|41488.5|0
1620614050000|2021-05-10 02:34:10|41650.6|41484.4|41650.6|41484.4|41650.6|41484.4|41650.6|41484.4|0
1620614080000|2021-05-10 02:34:40|41638.9|41472.7|41638.9|41472.7|41638.9|41472.7|41638.9|41472.7|0
1620614110000|2021-05-10 02:35:10|41644.4|41478.2|41644.4|41478.2|41644.4|41478.2|41644.4|41478.2|0
1620614140000|2021-05-10 02:35:40|41634.1|41467.9|41634.1|41467.9|41634.1|41467.9|41634.1|41467.9|0
1620614170000|2021-05-10 02:36:10|41635.2|41469|41635.2|41469|41635.2|41469|41635.2|41469|0
1620614200000|2021-05-10 02:36:40|41636.4|41470.2|41636.4|41470.2|41636.4|41470.2|41636.4|41470.2|0
1620614230000|2021-05-10 02:37:10|41670.6|41504.2|41670.6|41504.2|41670.6|41504.2|41670.6|41504.2|0
1620614260000|2021-05-10 02:37:40|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|41660.3|41493.9|0
1620614290000|2021-05-10 02:38:10|41677.2|41510.8|41677.2|41510.8|41677.2|41510.8|41677.2|41510.8|0
1620614320000|2021-05-10 02:38:40|41681.9|41515.5|41681.9|41515.5|41681.9|41515.5|41681.9|41515.5|0
1620614350000|2021-05-10 02:39:10|41681.3|41514.9|41681.3|41514.9|41681.3|41514.9|41681.3|41514.9|0
1620614380000|2021-05-10 02:39:40|41673.7|41507.3|41673.7|41507.3|41673.7|41507.3|41673.7|41507.3|0
1620614410000|2021-05-10 02:40:10|41668.3|41501.9|41668.3|41501.9|41668.3|41501.9|41668.3|41501.9|0
1620614440000|2021-05-10 02:40:40|41665.5|41499.1|41665.5|41499.1|41665.5|41499.1|41665.5|41499.1|0
1620614470000|2021-05-10 02:41:10|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|0
1620614500000|2021-05-10 02:41:40|41658.6|41492.2|41658.6|41492.2|41658.6|41492.2|41658.6|41492.2|0
1620614530000|2021-05-10 02:42:10|41667.5|41501.1|41667.5|41501.1|41667.5|41501.1|41667.5|41501.1|0
1620614560000|2021-05-10 02:42:40|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|0
1620614590000|2021-05-10 02:43:10|41671.8|41505.4|41671.8|41505.4|41671.8|41505.4|41671.8|41505.4|0
1620614620000|2021-05-10 02:43:40|41666.4|41500|41666.4|41500|41666.4|41500|41666.4|41500|0
1620614650000|2021-05-10 02:44:10|41669.9|41503.5|41669.9|41503.5|41669.9|41503.5|41669.9|41503.5|0
1620614680000|2021-05-10 02:44:40|41669.2|41502.8|41669.2|41502.8|41669.2|41502.8|41669.2|41502.8|0
1620614710000|2021-05-10 02:45:10|41669.9|41503.5|41669.9|41503.5|41669.9|41503.5|41669.9|41503.5|0
1620614740000|2021-05-10 02:45:40|41668.5|41502.1|41668.5|41502.1|41668.5|41502.1|41668.5|41502.1|0
1620614770000|2021-05-10 02:46:10|41663.3|41496.9|41663.3|41496.9|41663.3|41496.9|41663.3|41496.9|0
1620614800000|2021-05-10 02:46:40|41666|41499.6|41666|41499.6|41666|41499.6|41666|41499.6|0
1620614830000|2021-05-10 02:47:10|41668.4|41502|41668.4|41502|41668.4|41502|41668.4|41502|0
1620614860000|2021-05-10 02:47:40|41666.5|41500.1|41666.5|41500.1|41666.5|41500.1|41666.5|41500.1|0
1620614890000|2021-05-10 02:48:10|41667.5|41501.1|41667.5|41501.1|41667.5|41501.1|41667.5|41501.1|0
1620614920000|2021-05-10 02:48:40|41667.7|41501.3|41667.7|41501.3|41667.7|41501.3|41667.7|41501.3|0
1620614950000|2021-05-10 02:49:10|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|41665.3|41498.9|0
1620614980000|2021-05-10 02:49:40|41667.7|41501.3|41667.7|41501.3|41667.7|41501.3|41667.7|41501.3|0
1620615010000|2021-05-10 02:50:10|41703|41536.6|41703|41536.6|41703|41536.6|41703|41536.6|0
1620615040000|2021-05-10 02:50:40|41703.4|41537|41703.4|41537|41703.4|41537|41703.4|41537|0
1620615070000|2021-05-10 02:51:10|41704.7|41538.3|41704.7|41538.3|41704.7|41538.3|41704.7|41538.3|0
1620615100000|2021-05-10 02:51:40|41705.6|41539.2|41705.6|41539.2|41705.6|41539.2|41705.6|41539.2|0
1620615130000|2021-05-10 02:52:10|41701.1|41534.7|41701.1|41534.7|41701.1|41534.7|41701.1|41534.7|0
1620615160000|2021-05-10 02:52:40|41694.1|41527.7|41694.1|41527.7|41694.1|41527.7|41694.1|41527.7|0
1620615190000|2021-05-10 02:53:10|41690.7|41524.3|41690.7|41524.3|41690.7|41524.3|41690.7|41524.3|0
1620615220000|2021-05-10 02:53:40|41715.6|41549|41715.6|41549|41715.6|41549|41715.6|41549|0
1620615250000|2021-05-10 02:54:10|41730|41563.4|41730|41563.4|41730|41563.4|41730|41563.4|0
1620615280000|2021-05-10 02:54:40|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|41727.9|41561.3|0
1620615310000|2021-05-10 02:55:10|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|0
1620615340000|2021-05-10 02:55:40|41723.7|41557.1|41723.7|41557.1|41723.7|41557.1|41723.7|41557.1|0
1620615370000|2021-05-10 02:56:10|41725.1|41558.5|41725.1|41558.5|41725.1|41558.5|41725.1|41558.5|0
1620615400000|2021-05-10 02:56:40|41725.8|41559.2|41725.8|41559.2|41725.8|41559.2|41725.8|41559.2|0
1620615430000|2021-05-10 02:57:10|41725.7|41559.1|41725.7|41559.1|41725.7|41559.1|41725.7|41559.1|0
1620615460000|2021-05-10 02:57:40|41728.4|41561.8|41728.4|41561.8|41728.4|41561.8|41728.4|41561.8|0
1620615490000|2021-05-10 02:58:10|41730.8|41564.2|41730.8|41564.2|41730.8|41564.2|41730.8|41564.2|0
1620615520000|2021-05-10 02:58:40|41732.5|41565.9|41732.5|41565.9|41732.5|41565.9|41732.5|41565.9|0
1620615550000|2021-05-10 02:59:10|41729|41562.4|41729|41562.4|41729|41562.4|41729|41562.4|0
1620615580000|2021-05-10 02:59:40|41708.7|41542.1|41708.7|41542.1|41708.7|41542.1|41708.7|41542.1|0
1620615610000|2021-05-10 03:00:10|41703.5|41537.1|41703.5|41537.1|41703.5|41537.1|41703.5|41537.1|0
1620615640000|2021-05-10 03:00:40|41697.4|41531|41697.4|41531|41697.4|41531|41697.4|41531|0
1620615670000|2021-05-10 03:01:10|41695.3|41528.9|41695.3|41528.9|41695.3|41528.9|41695.3|41528.9|0
1620615700000|2021-05-10 03:01:40|41698.2|41531.8|41698.2|41531.8|41698.2|41531.8|41698.2|41531.8|0
1620615730000|2021-05-10 03:02:10|41696.6|41530.2|41696.6|41530.2|41696.6|41530.2|41696.6|41530.2|0
1620615760000|2021-05-10 03:02:40|41707.6|41541.2|41707.6|41541.2|41707.6|41541.2|41707.6|41541.2|0
1620615790000|2021-05-10 03:03:10|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|41720.5|41553.9|0
1620615820000|2021-05-10 03:03:40|41736.9|41570.3|41736.9|41570.3|41736.9|41570.3|41736.9|41570.3|0
1620615850000|2021-05-10 03:04:10|41733.2|41566.6|41733.2|41566.6|41733.2|41566.6|41733.2|41566.6|0
1620615880000|2021-05-10 03:04:40|41735.2|41568.6|41735.2|41568.6|41735.2|41568.6|41735.2|41568.6|0
1620615910000|2021-05-10 03:05:10|41727.4|41560.8|41727.4|41560.8|41727.4|41560.8|41727.4|41560.8|0
1620615940000|2021-05-10 03:05:40|41702.6|41536.2|41702.6|41536.2|41702.6|41536.2|41702.6|41536.2|0
1620615970000|2021-05-10 03:06:10|41712.1|41545.5|41712.1|41545.5|41712.1|41545.5|41712.1|41545.5|0
1620616000000|2021-05-10 03:06:40|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|41716.7|41550.1|0
1620616030000|2021-05-10 03:07:10|41715.6|41549|41715.6|41549|41715.6|41549|41715.6|41549|0
1620616060000|2021-05-10 03:07:40|41710.9|41544.3|41710.9|41544.3|41710.9|41544.3|41710.9|41544.3|0
1620616090000|2021-05-10 03:08:10|41707.6|41541.2|41707.6|41541.2|41707.6|41541.2|41707.6|41541.2|0
1620616120000|2021-05-10 03:08:40|41703.2|41536.8|41703.2|41536.8|41703.2|41536.8|41703.2|41536.8|0
1620616150000|2021-05-10 03:09:10|41700.7|41534.3|41700.7|41534.3|41700.7|41534.3|41700.7|41534.3|0
1620616180000|2021-05-10 03:09:40|41685.6|41519.2|41685.6|41519.2|41685.6|41519.2|41685.6|41519.2|0
1620616210000|2021-05-10 03:10:10|41684.5|41518.1|41684.5|41518.1|41684.5|41518.1|41684.5|41518.1|0
1620616240000|2021-05-10 03:10:40|41673.2|41506.8|41673.2|41506.8|41673.2|41506.8|41673.2|41506.8|0
1620616270000|2021-05-10 03:11:10|41665.9|41499.5|41665.9|41499.5|41665.9|41499.5|41665.9|41499.5|0
1620616300000|2021-05-10 03:11:40|41664.3|41497.9|41664.3|41497.9|41664.3|41497.9|41664.3|41497.9|0
1620616330000|2021-05-10 03:12:10|41664.6|41498.2|41664.6|41498.2|41664.6|41498.2|41664.6|41498.2|0
1620616360000|2021-05-10 03:12:40|41659.8|41493.4|41659.8|41493.4|41659.8|41493.4|41659.8|41493.4|0
1620616390000|2021-05-10 03:13:10|41668.8|41502.4|41668.8|41502.4|41668.8|41502.4|41668.8|41502.4|0
1620616420000|2021-05-10 03:13:40|41677.4|41511|41677.4|41511|41677.4|41511|41677.4|41511|0
1620616450000|2021-05-10 03:14:10|41678.5|41512.1|41678.5|41512.1|41678.5|41512.1|41678.5|41512.1|0
1620616480000|2021-05-10 03:14:40|41675.2|41508.8|41675.2|41508.8|41675.2|41508.8|41675.2|41508.8|0
1620616510000|2021-05-10 03:15:10|41674.2|41507.8|41674.2|41507.8|41674.2|41507.8|41674.2|41507.8|0
1620616540000|2021-05-10 03:15:40|41662.7|41496.3|41662.7|41496.3|41662.7|41496.3|41662.7|41496.3|0
1620616570000|2021-05-10 03:16:10|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|0
1620616600000|2021-05-10 03:16:40|41640.5|41474.3|41640.5|41474.3|41640.5|41474.3|41640.5|41474.3|0
1620616630000|2021-05-10 03:17:10|41657.7|41491.5|41657.7|41491.5|41657.7|41491.5|41657.7|41491.5|0
1620616660000|2021-05-10 03:17:40|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|0
1620616690000|2021-05-10 03:18:10|41641.4|41475.2|41641.4|41475.2|41641.4|41475.2|41641.4|41475.2|0
1620616720000|2021-05-10 03:18:40|41628.3|41462.1|41628.3|41462.1|41628.3|41462.1|41628.3|41462.1|0
1620616750000|2021-05-10 03:19:10|41628|41461.8|41628|41461.8|41628|41461.8|41628|41461.8|0
1620616780000|2021-05-10 03:19:40|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|0
1620616810000|2021-05-10 03:20:10|41630.4|41464.2|41630.4|41464.2|41630.4|41464.2|41630.4|41464.2|0
1620616840000|2021-05-10 03:20:40|41634.3|41468.1|41634.3|41468.1|41634.3|41468.1|41634.3|41468.1|0
1620616870000|2021-05-10 03:21:10|41636.8|41470.6|41636.8|41470.6|41636.8|41470.6|41636.8|41470.6|0
1620616930000|2021-05-10 03:22:10|41622.9|41456.7|41622.9|41456.7|41622.9|41456.7|41622.9|41456.7|0
1620616960000|2021-05-10 03:22:40|41625.7|41459.5|41625.7|41459.5|41625.7|41459.5|41625.7|41459.5|0
1620616990000|2021-05-10 03:23:10|41626.5|41460.3|41626.5|41460.3|41626.5|41460.3|41626.5|41460.3|0
1620617020000|2021-05-10 03:23:40|41620.2|41454|41620.2|41454|41620.2|41454|41620.2|41454|0
1620617050000|2021-05-10 03:24:10|41630.9|41464.7|41630.9|41464.7|41630.9|41464.7|41630.9|41464.7|0
1620617080000|2021-05-10 03:24:40|41636.7|41470.5|41636.7|41470.5|41636.7|41470.5|41636.7|41470.5|0
1620617110000|2021-05-10 03:25:10|41626|41459.8|41626|41459.8|41626|41459.8|41626|41459.8|0
1620617140000|2021-05-10 03:25:40|41620.6|41454.4|41620.6|41454.4|41620.6|41454.4|41620.6|41454.4|0
1620617170000|2021-05-10 03:26:10|41617.6|41451.4|41617.6|41451.4|41617.6|41451.4|41617.6|41451.4|0
1620617200000|2021-05-10 03:26:40|41605.4|41439.4|41605.4|41439.4|41605.4|41439.4|41605.4|41439.4|0
1620617230000|2021-05-10 03:27:10|41623.1|41456.9|41623.1|41456.9|41623.1|41456.9|41623.1|41456.9|0
1620617260000|2021-05-10 03:27:40|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|0
1620617290000|2021-05-10 03:28:10|41602.6|41436.6|41602.6|41436.6|41602.6|41436.6|41602.6|41436.6|0
1620617320000|2021-05-10 03:28:40|41596|41430|41596|41430|41596|41430|41596|41430|0
1620617350000|2021-05-10 03:29:10|41602.1|41436.1|41602.1|41436.1|41602.1|41436.1|41602.1|41436.1|0
1620617380000|2021-05-10 03:29:40|41610.2|41444|41610.2|41444|41610.2|41444|41610.2|41444|0
1620617410000|2021-05-10 03:30:10|41612.4|41446.2|41612.4|41446.2|41612.4|41446.2|41612.4|41446.2|0
1620617440000|2021-05-10 03:30:40|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|0
1620617470000|2021-05-10 03:31:10|41612|41445.8|41612|41445.8|41612|41445.8|41612|41445.8|0
1620617500000|2021-05-10 03:31:40|41611.1|41444.9|41611.1|41444.9|41611.1|41444.9|41611.1|41444.9|0
1620617530000|2021-05-10 03:32:10|41614|41447.8|41614|41447.8|41614|41447.8|41614|41447.8|0
1620617560000|2021-05-10 03:32:40|41612.7|41446.5|41612.7|41446.5|41612.7|41446.5|41612.7|41446.5|0
1620617590000|2021-05-10 03:33:10|41610.9|41444.7|41610.9|41444.7|41610.9|41444.7|41610.9|41444.7|0
1620617620000|2021-05-10 03:33:40|41598.6|41432.6|41598.6|41432.6|41598.6|41432.6|41598.6|41432.6|0
1620617650000|2021-05-10 03:34:10|41591.4|41425.4|41591.4|41425.4|41591.4|41425.4|41591.4|41425.4|0
1620617680000|2021-05-10 03:34:40|41598.4|41432.4|41598.4|41432.4|41598.4|41432.4|41598.4|41432.4|0
1620617710000|2021-05-10 03:35:10|41614.3|41448.1|41614.3|41448.1|41614.3|41448.1|41614.3|41448.1|0
1620617740000|2021-05-10 03:35:40|41603.8|41437.8|41603.8|41437.8|41603.8|41437.8|41603.8|41437.8|0
1620617770000|2021-05-10 03:36:10|41603.1|41437.1|41603.1|41437.1|41603.1|41437.1|41603.1|41437.1|0
1620617800000|2021-05-10 03:36:40|41584.2|41418.2|41584.2|41418.2|41584.2|41418.2|41584.2|41418.2|0
1620617830000|2021-05-10 03:37:10|41590.6|41424.6|41590.6|41424.6|41590.6|41424.6|41590.6|41424.6|0
1620617860000|2021-05-10 03:37:40|41586.1|41420.1|41586.1|41420.1|41586.1|41420.1|41586.1|41420.1|0
1620617890000|2021-05-10 03:38:10|41598.3|41432.3|41598.3|41432.3|41598.3|41432.3|41598.3|41432.3|0
1620617920000|2021-05-10 03:38:40|41588.4|41422.4|41588.4|41422.4|41588.4|41422.4|41588.4|41422.4|0
1620617950000|2021-05-10 03:39:10|41584.9|41418.9|41584.9|41418.9|41584.9|41418.9|41584.9|41418.9|0
1620617980000|2021-05-10 03:39:40|41580|41414|41580|41414|41580|41414|41580|41414|0
1620618010000|2021-05-10 03:40:10|41571.3|41405.3|41571.3|41405.3|41571.3|41405.3|41571.3|41405.3|0
1620618040000|2021-05-10 03:40:40|41571.5|41405.5|41571.5|41405.5|41571.5|41405.5|41571.5|41405.5|0
1620618070000|2021-05-10 03:41:10|41569.2|41403.2|41569.2|41403.2|41569.2|41403.2|41569.2|41403.2|0
1620618100000|2021-05-10 03:41:40|41569.7|41403.7|41569.7|41403.7|41569.7|41403.7|41569.7|41403.7|0
1620618130000|2021-05-10 03:42:10|41561.5|41395.5|41561.5|41395.5|41561.5|41395.5|41561.5|41395.5|0
1620618160000|2021-05-10 03:42:40|41573.4|41407.4|41573.4|41407.4|41573.4|41407.4|41573.4|41407.4|0
1620618190000|2021-05-10 03:43:10|41567.4|41401.4|41567.4|41401.4|41567.4|41401.4|41567.4|41401.4|0
1620618220000|2021-05-10 03:43:40|41561.5|41395.5|41561.5|41395.5|41561.5|41395.5|41561.5|41395.5|0
1620618250000|2021-05-10 03:44:10|41556.6|41390.8|41556.6|41390.8|41556.6|41390.8|41556.6|41390.8|0
1620618280000|2021-05-10 03:44:40|41547.6|41381.8|41547.6|41381.8|41547.6|41381.8|41547.6|41381.8|0
1620618310000|2021-05-10 03:45:10|41584.3|41418.3|41584.3|41418.3|41584.3|41418.3|41584.3|41418.3|0
1620618340000|2021-05-10 03:45:40|41561.3|41395.3|41561.3|41395.3|41561.3|41395.3|41561.3|41395.3|0
1620618370000|2021-05-10 03:46:10|41561.8|41395.8|41561.8|41395.8|41561.8|41395.8|41561.8|41395.8|0
1620618400000|2021-05-10 03:46:40|41560.1|41394.1|41560.1|41394.1|41560.1|41394.1|41560.1|41394.1|0
1620618430000|2021-05-10 03:47:10|41560.2|41394.2|41560.2|41394.2|41560.2|41394.2|41560.2|41394.2|0
1620618460000|2021-05-10 03:47:40|41553.1|41387.3|41553.1|41387.3|41553.1|41387.3|41553.1|41387.3|0
1620618490000|2021-05-10 03:48:10|41552.1|41386.3|41552.1|41386.3|41552.1|41386.3|41552.1|41386.3|0
1620618520000|2021-05-10 03:48:40|41558.6|41392.6|41558.6|41392.6|41558.6|41392.6|41558.6|41392.6|0
1620618550000|2021-05-10 03:49:10|41546.9|41381.1|41546.9|41381.1|41546.9|41381.1|41546.9|41381.1|0
1620618580000|2021-05-10 03:49:40|41541.5|41375.7|41541.5|41375.7|41541.5|41375.7|41541.5|41375.7|0
1620618610000|2021-05-10 03:50:10|41568.1|41402.1|41568.1|41402.1|41568.1|41402.1|41568.1|41402.1|0
1620618640000|2021-05-10 03:50:40|41568|41402|41568|41402|41568|41402|41568|41402|0
1620618670000|2021-05-10 03:51:10|41560.2|41394.2|41560.2|41394.2|41560.2|41394.2|41560.2|41394.2|0
1620618700000|2021-05-10 03:51:40|41571.8|41405.8|41571.8|41405.8|41571.8|41405.8|41571.8|41405.8|0
1620618730000|2021-05-10 03:52:10|41563.7|41397.7|41563.7|41397.7|41563.7|41397.7|41563.7|41397.7|0
1620618760000|2021-05-10 03:52:40|41568.7|41402.7|41568.7|41402.7|41568.7|41402.7|41568.7|41402.7|0
1620618790000|2021-05-10 03:53:10|41568.1|41402.1|41568.1|41402.1|41568.1|41402.1|41568.1|41402.1|0
1620618820000|2021-05-10 03:53:40|41577.2|41411.2|41577.2|41411.2|41577.2|41411.2|41577.2|41411.2|0
1620618850000|2021-05-10 03:54:10|41595.5|41429.5|41595.5|41429.5|41595.5|41429.5|41595.5|41429.5|0
1620618880000|2021-05-10 03:54:40|41589.8|41423.8|41589.8|41423.8|41589.8|41423.8|41589.8|41423.8|0
1620618910000|2021-05-10 03:55:10|41590|41424|41590|41424|41590|41424|41590|41424|0
1620618940000|2021-05-10 03:55:40|41586.2|41420.2|41586.2|41420.2|41586.2|41420.2|41586.2|41420.2|0
1620618970000|2021-05-10 03:56:10|41586.6|41420.6|41586.6|41420.6|41586.6|41420.6|41586.6|41420.6|0
1620619000000|2021-05-10 03:56:40|41596.9|41430.9|41596.9|41430.9|41596.9|41430.9|41596.9|41430.9|0
1620619030000|2021-05-10 03:57:10|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|0
1620619060000|2021-05-10 03:57:40|41585.3|41419.3|41585.3|41419.3|41585.3|41419.3|41585.3|41419.3|0
1620619090000|2021-05-10 03:58:10|41581.2|41415.2|41581.2|41415.2|41581.2|41415.2|41581.2|41415.2|0
1620619120000|2021-05-10 03:58:40|41580.4|41414.4|41580.4|41414.4|41580.4|41414.4|41580.4|41414.4|0
1620619150000|2021-05-10 03:59:10|41579.3|41413.3|41579.3|41413.3|41579.3|41413.3|41579.3|41413.3|0
1620619180000|2021-05-10 03:59:40|41582.8|41416.8|41582.8|41416.8|41582.8|41416.8|41582.8|41416.8|0
1620619210000|2021-05-10 04:00:10|41583.2|41417.2|41583.2|41417.2|41583.2|41417.2|41583.2|41417.2|0
1620619240000|2021-05-10 04:00:40|41574.4|41408.4|41574.4|41408.4|41574.4|41408.4|41574.4|41408.4|0
1620619270000|2021-05-10 04:01:10|41570.8|41404.8|41570.8|41404.8|41570.8|41404.8|41570.8|41404.8|0
1620619300000|2021-05-10 04:01:40|41559.3|41393.3|41559.3|41393.3|41559.3|41393.3|41559.3|41393.3|0
1620619330000|2021-05-10 04:02:10|41560.8|41394.8|41560.8|41394.8|41560.8|41394.8|41560.8|41394.8|0
1620619360000|2021-05-10 04:02:40|41558.6|41392.6|41558.6|41392.6|41558.6|41392.6|41558.6|41392.6|0
1620619390000|2021-05-10 04:03:10|41563.7|41397.7|41563.7|41397.7|41563.7|41397.7|41563.7|41397.7|0
1620619420000|2021-05-10 04:03:40|41564.4|41398.4|41564.4|41398.4|41564.4|41398.4|41564.4|41398.4|0
1620619450000|2021-05-10 04:04:10|41568.8|41402.8|41568.8|41402.8|41568.8|41402.8|41568.8|41402.8|0
1620619480000|2021-05-10 04:04:40|41570.4|41404.4|41570.4|41404.4|41570.4|41404.4|41570.4|41404.4|0
1620619510000|2021-05-10 04:05:10|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|0
1620619540000|2021-05-10 04:05:40|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|0
1620619570000|2021-05-10 04:06:10|41593|41427|41593|41427|41593|41427|41593|41427|0
1620619600000|2021-05-10 04:06:40|41591.8|41425.8|41591.8|41425.8|41591.8|41425.8|41591.8|41425.8|0
1620619630000|2021-05-10 04:07:10|41593.4|41427.4|41593.4|41427.4|41593.4|41427.4|41593.4|41427.4|0
1620619660000|2021-05-10 04:07:40|41591.8|41425.8|41591.8|41425.8|41591.8|41425.8|41591.8|41425.8|0
1620619690000|2021-05-10 04:08:10|41591.3|41425.3|41591.3|41425.3|41591.3|41425.3|41591.3|41425.3|0
1620619720000|2021-05-10 04:08:40|41587.3|41421.3|41587.3|41421.3|41587.3|41421.3|41587.3|41421.3|0
1620619750000|2021-05-10 04:09:10|41581.4|41415.4|41581.4|41415.4|41581.4|41415.4|41581.4|41415.4|0
1620619780000|2021-05-10 04:09:40|41597.3|41431.3|41597.3|41431.3|41597.3|41431.3|41597.3|41431.3|0
1620619810000|2021-05-10 04:10:10|41597.4|41431.4|41597.4|41431.4|41597.4|41431.4|41597.4|41431.4|0
1620619840000|2021-05-10 04:10:40|41594.9|41428.9|41594.9|41428.9|41594.9|41428.9|41594.9|41428.9|0
1620619870000|2021-05-10 04:11:10|41597.7|41431.7|41597.7|41431.7|41597.7|41431.7|41597.7|41431.7|0
1620619900000|2021-05-10 04:11:40|41594.8|41428.8|41594.8|41428.8|41594.8|41428.8|41594.8|41428.8|0
1620619930000|2021-05-10 04:12:10|41599.2|41433.2|41599.2|41433.2|41599.2|41433.2|41599.2|41433.2|0
1620619960000|2021-05-10 04:12:40|41601.8|41435.8|41601.8|41435.8|41601.8|41435.8|41601.8|41435.8|0
1620619990000|2021-05-10 04:13:10|41598.5|41432.5|41598.5|41432.5|41598.5|41432.5|41598.5|41432.5|0
1620620020000|2021-05-10 04:13:40|41609.5|41443.3|41609.5|41443.3|41609.5|41443.3|41609.5|41443.3|0
1620620050000|2021-05-10 04:14:10|41611|41444.8|41611|41444.8|41611|41444.8|41611|41444.8|0
1620620080000|2021-05-10 04:14:40|41605.7|41439.7|41605.7|41439.7|41605.7|41439.7|41605.7|41439.7|0
1620620110000|2021-05-10 04:15:10|41606.9|41440.9|41606.9|41440.9|41606.9|41440.9|41606.9|41440.9|0
1620620140000|2021-05-10 04:15:40|41610.2|41444|41610.2|41444|41610.2|41444|41610.2|41444|0
1620620170000|2021-05-10 04:16:10|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|0
1620620200000|2021-05-10 04:16:40|41604.2|41438.2|41604.2|41438.2|41604.2|41438.2|41604.2|41438.2|0
1620620230000|2021-05-10 04:17:10|41603.9|41437.9|41603.9|41437.9|41603.9|41437.9|41603.9|41437.9|0
1620620260000|2021-05-10 04:17:40|41604.2|41438.2|41604.2|41438.2|41604.2|41438.2|41604.2|41438.2|0
1620620290000|2021-05-10 04:18:10|41603.5|41437.5|41603.5|41437.5|41603.5|41437.5|41603.5|41437.5|0
1620620320000|2021-05-10 04:18:40|41595.8|41429.8|41595.8|41429.8|41595.8|41429.8|41595.8|41429.8|0
1620620350000|2021-05-10 04:19:10|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|0
1620620380000|2021-05-10 04:19:40|41596.5|41430.5|41596.5|41430.5|41596.5|41430.5|41596.5|41430.5|0
1620620410000|2021-05-10 04:20:10|41596.2|41430.2|41596.2|41430.2|41596.2|41430.2|41596.2|41430.2|0
1620620440000|2021-05-10 04:20:40|41593.9|41427.9|41593.9|41427.9|41593.9|41427.9|41593.9|41427.9|0
1620620470000|2021-05-10 04:21:10|41594.3|41428.3|41594.3|41428.3|41594.3|41428.3|41594.3|41428.3|0
1620620500000|2021-05-10 04:21:40|41592.5|41426.5|41592.5|41426.5|41592.5|41426.5|41592.5|41426.5|0
1620620530000|2021-05-10 04:22:10|41593.9|41427.9|41593.9|41427.9|41593.9|41427.9|41593.9|41427.9|0
1620620590000|2021-05-10 04:23:10|41594|41428|41594|41428|41594|41428|41594|41428|0
1620620620000|2021-05-10 04:23:40|41592.7|41426.7|41592.7|41426.7|41592.7|41426.7|41592.7|41426.7|0
1620620650000|2021-05-10 04:24:10|41595.8|41429.8|41595.8|41429.8|41595.8|41429.8|41595.8|41429.8|0
1620620680000|2021-05-10 04:24:40|41592.6|41426.6|41592.6|41426.6|41592.6|41426.6|41592.6|41426.6|0
1620620710000|2021-05-10 04:25:10|41594.4|41428.4|41594.4|41428.4|41594.4|41428.4|41594.4|41428.4|0
1620620740000|2021-05-10 04:25:40|41586.3|41420.3|41586.3|41420.3|41586.3|41420.3|41586.3|41420.3|0
1620620770000|2021-05-10 04:26:10|41589.5|41423.5|41589.5|41423.5|41589.5|41423.5|41589.5|41423.5|0
1620620800000|2021-05-10 04:26:40|41590.4|41424.4|41590.4|41424.4|41590.4|41424.4|41590.4|41424.4|0
1620620830000|2021-05-10 04:27:10|41584.3|41418.3|41584.3|41418.3|41584.3|41418.3|41584.3|41418.3|0
1620620860000|2021-05-10 04:27:40|41583.4|41417.4|41583.4|41417.4|41583.4|41417.4|41583.4|41417.4|0
1620620890000|2021-05-10 04:28:10|41585.2|41419.2|41585.2|41419.2|41585.2|41419.2|41585.2|41419.2|0
1620620920000|2021-05-10 04:28:40|41587.8|41421.8|41587.8|41421.8|41587.8|41421.8|41587.8|41421.8|0
1620620950000|2021-05-10 04:29:10|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|0
1620620980000|2021-05-10 04:29:40|41601.5|41435.5|41601.5|41435.5|41601.5|41435.5|41601.5|41435.5|0
1620621010000|2021-05-10 04:30:10|41599.2|41433.2|41599.2|41433.2|41599.2|41433.2|41599.2|41433.2|0
1620621040000|2021-05-10 04:30:40|41594.7|41428.7|41594.7|41428.7|41594.7|41428.7|41594.7|41428.7|0
1620621070000|2021-05-10 04:31:10|41592.1|41426.1|41592.1|41426.1|41592.1|41426.1|41592.1|41426.1|0
1620621100000|2021-05-10 04:31:40|41594.3|41428.3|41594.3|41428.3|41594.3|41428.3|41594.3|41428.3|0
1620621130000|2021-05-10 04:32:10|41590.5|41424.5|41590.5|41424.5|41590.5|41424.5|41590.5|41424.5|0
1620621160000|2021-05-10 04:32:40|41587.4|41421.4|41587.4|41421.4|41587.4|41421.4|41587.4|41421.4|0
1620621190000|2021-05-10 04:33:10|41588.5|41422.5|41588.5|41422.5|41588.5|41422.5|41588.5|41422.5|0
1620621220000|2021-05-10 04:33:40|41595|41429|41595|41429|41595|41429|41595|41429|0
1620621250000|2021-05-10 04:34:10|41595.5|41429.5|41595.5|41429.5|41595.5|41429.5|41595.5|41429.5|0
1620621280000|2021-05-10 04:34:40|41597|41431|41597|41431|41597|41431|41597|41431|0
1620621310000|2021-05-10 04:35:10|41594.9|41428.9|41594.9|41428.9|41594.9|41428.9|41594.9|41428.9|0
1620621340000|2021-05-10 04:35:40|41588.9|41422.9|41588.9|41422.9|41588.9|41422.9|41588.9|41422.9|0
1620621370000|2021-05-10 04:36:10|41585.5|41419.5|41585.5|41419.5|41585.5|41419.5|41585.5|41419.5|0
1620621400000|2021-05-10 04:36:40|41596.2|41430.2|41596.2|41430.2|41596.2|41430.2|41596.2|41430.2|0
1620621430000|2021-05-10 04:37:10|41590|41424|41590|41424|41590|41424|41590|41424|0
1620621460000|2021-05-10 04:37:40|41588.3|41422.3|41588.3|41422.3|41588.3|41422.3|41588.3|41422.3|0
1620621490000|2021-05-10 04:38:10|41588.9|41422.9|41588.9|41422.9|41588.9|41422.9|41588.9|41422.9|0
1620621520000|2021-05-10 04:38:40|41587.9|41421.9|41587.9|41421.9|41587.9|41421.9|41587.9|41421.9|0
1620621550000|2021-05-10 04:39:10|41582.1|41416.1|41582.1|41416.1|41582.1|41416.1|41582.1|41416.1|0
1620621580000|2021-05-10 04:39:40|41587.8|41421.8|41587.8|41421.8|41587.8|41421.8|41587.8|41421.8|0
1620621610000|2021-05-10 04:40:10|41589.1|41423.1|41589.1|41423.1|41589.1|41423.1|41589.1|41423.1|0
1620621640000|2021-05-10 04:40:40|41588.9|41422.9|41588.9|41422.9|41588.9|41422.9|41588.9|41422.9|0
1620621670000|2021-05-10 04:41:10|41588.1|41422.1|41588.1|41422.1|41588.1|41422.1|41588.1|41422.1|0
1620621700000|2021-05-10 04:41:40|41599.9|41433.9|41599.9|41433.9|41599.9|41433.9|41599.9|41433.9|0
1620621760000|2021-05-10 04:42:40|41601.2|41435.2|41601.2|41435.2|41601.2|41435.2|41601.2|41435.2|0
1620621790000|2021-05-10 04:43:10|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|0
1620621820000|2021-05-10 04:43:40|41594.5|41428.5|41594.5|41428.5|41594.5|41428.5|41594.5|41428.5|0
1620621850000|2021-05-10 04:44:10|41601.6|41435.6|41601.6|41435.6|41601.6|41435.6|41601.6|41435.6|0
1620621880000|2021-05-10 04:44:40|41603.5|41437.5|41603.5|41437.5|41603.5|41437.5|41603.5|41437.5|0
1620621940000|2021-05-10 04:45:40|41629.7|41463.5|41629.7|41463.5|41629.7|41463.5|41629.7|41463.5|0
1620621970000|2021-05-10 04:46:10|41618.8|41452.6|41618.8|41452.6|41618.8|41452.6|41618.8|41452.6|0
1620622000000|2021-05-10 04:46:40|41618|41451.8|41618|41451.8|41618|41451.8|41618|41451.8|0
1620622030000|2021-05-10 04:47:10|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|0
1620622060000|2021-05-10 04:47:40|41619.4|41453.2|41619.4|41453.2|41619.4|41453.2|41619.4|41453.2|0
1620622090000|2021-05-10 04:48:10|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|0
1620622120000|2021-05-10 04:48:40|41605.3|41439.3|41605.3|41439.3|41605.3|41439.3|41605.3|41439.3|0
1620622150000|2021-05-10 04:49:10|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|0
1620622180000|2021-05-10 04:49:40|41627.6|41461.4|41627.6|41461.4|41627.6|41461.4|41627.6|41461.4|0
1620622210000|2021-05-10 04:50:10|41630.7|41464.5|41630.7|41464.5|41630.7|41464.5|41630.7|41464.5|0
1620622240000|2021-05-10 04:50:40|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|0
1620622270000|2021-05-10 04:51:10|41607.3|41441.3|41607.3|41441.3|41607.3|41441.3|41607.3|41441.3|0
1620622300000|2021-05-10 04:51:40|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|0
1620622330000|2021-05-10 04:52:10|41606.9|41440.9|41606.9|41440.9|41606.9|41440.9|41606.9|41440.9|0
1620622360000|2021-05-10 04:52:40|41614.1|41447.9|41614.1|41447.9|41614.1|41447.9|41614.1|41447.9|0
1620622390000|2021-05-10 04:53:10|41608.2|41442|41608.2|41442|41608.2|41442|41608.2|41442|0
1620622420000|2021-05-10 04:53:40|41593.4|41427.4|41593.4|41427.4|41593.4|41427.4|41593.4|41427.4|0
1620622450000|2021-05-10 04:54:10|41581|41415|41581|41415|41581|41415|41581|41415|0
1620622480000|2021-05-10 04:54:40|41587.9|41421.9|41587.9|41421.9|41587.9|41421.9|41587.9|41421.9|0
1620622510000|2021-05-10 04:55:10|41588.5|41422.5|41588.5|41422.5|41588.5|41422.5|41588.5|41422.5|0
1620622540000|2021-05-10 04:55:40|41597.9|41431.9|41597.9|41431.9|41597.9|41431.9|41597.9|41431.9|0
1620622570000|2021-05-10 04:56:10|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|0
1620622600000|2021-05-10 04:56:40|41604.9|41438.9|41604.9|41438.9|41604.9|41438.9|41604.9|41438.9|0
1620622630000|2021-05-10 04:57:10|41608.7|41442.5|41608.7|41442.5|41608.7|41442.5|41608.7|41442.5|0
1620622660000|2021-05-10 04:57:40|41607.6|41441.6|41607.6|41441.6|41607.6|41441.6|41607.6|41441.6|0
1620622690000|2021-05-10 04:58:10|41592.7|41426.7|41592.7|41426.7|41592.7|41426.7|41592.7|41426.7|0
1620622720000|2021-05-10 04:58:40|41596.3|41430.3|41596.3|41430.3|41596.3|41430.3|41596.3|41430.3|0
1620622750000|2021-05-10 04:59:10|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|0
1620622780000|2021-05-10 04:59:40|41597|41431|41597|41431|41597|41431|41597|41431|0
1620622810000|2021-05-10 05:00:10|41600.4|41434.4|41600.4|41434.4|41600.4|41434.4|41600.4|41434.4|0
1620622840000|2021-05-10 05:00:40|41585.1|41419.1|41585.1|41419.1|41585.1|41419.1|41585.1|41419.1|0
1620622870000|2021-05-10 05:01:10|41582.2|41416.2|41582.2|41416.2|41582.2|41416.2|41582.2|41416.2|0
1620622900000|2021-05-10 05:01:40|41591.6|41425.6|41591.6|41425.6|41591.6|41425.6|41591.6|41425.6|0
1620622930000|2021-05-10 05:02:10|41602.9|41436.9|41602.9|41436.9|41602.9|41436.9|41602.9|41436.9|0
1620622960000|2021-05-10 05:02:40|41611|41444.8|41611|41444.8|41611|41444.8|41611|41444.8|0
1620622990000|2021-05-10 05:03:10|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|41607.9|41441.9|0
1620623020000|2021-05-10 05:03:40|41609.7|41443.5|41609.7|41443.5|41609.7|41443.5|41609.7|41443.5|0
1620623050000|2021-05-10 05:04:10|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|41597.5|41431.5|0
1620623080000|2021-05-10 05:04:40|41598.3|41432.3|41598.3|41432.3|41598.3|41432.3|41598.3|41432.3|0
1620623110000|2021-05-10 05:05:10|41602.4|41436.4|41602.4|41436.4|41602.4|41436.4|41602.4|41436.4|0
1620623140000|2021-05-10 05:05:40|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|0
1620623170000|2021-05-10 05:06:10|41597.1|41431.1|41597.1|41431.1|41597.1|41431.1|41597.1|41431.1|0
1620623200000|2021-05-10 05:06:40|41596.2|41430.2|41596.2|41430.2|41596.2|41430.2|41596.2|41430.2|0
1620623230000|2021-05-10 05:07:10|41592.3|41426.3|41592.3|41426.3|41592.3|41426.3|41592.3|41426.3|0
1620623260000|2021-05-10 05:07:40|41591.4|41425.4|41591.4|41425.4|41591.4|41425.4|41591.4|41425.4|0
1620623290000|2021-05-10 05:08:10|41592.9|41426.9|41592.9|41426.9|41592.9|41426.9|41592.9|41426.9|0
1620623320000|2021-05-10 05:08:40|41585.3|41419.3|41585.3|41419.3|41585.3|41419.3|41585.3|41419.3|0
1620623350000|2021-05-10 05:09:10|41587.2|41421.2|41587.2|41421.2|41587.2|41421.2|41587.2|41421.2|0
1620623380000|2021-05-10 05:09:40|41587.1|41421.1|41587.1|41421.1|41587.1|41421.1|41587.1|41421.1|0
1620623410000|2021-05-10 05:10:10|41574.6|41408.6|41574.6|41408.6|41574.6|41408.6|41574.6|41408.6|0
1620623440000|2021-05-10 05:10:40|41581.9|41415.9|41581.9|41415.9|41581.9|41415.9|41581.9|41415.9|0
1620623470000|2021-05-10 05:11:10|41580.4|41414.4|41580.4|41414.4|41580.4|41414.4|41580.4|41414.4|0
1620623500000|2021-05-10 05:11:40|41582.8|41416.8|41582.8|41416.8|41582.8|41416.8|41582.8|41416.8|0
1620623530000|2021-05-10 05:12:10|41580.4|41414.4|41580.4|41414.4|41580.4|41414.4|41580.4|41414.4|0
1620623560000|2021-05-10 05:12:40|41576.1|41410.1|41576.1|41410.1|41576.1|41410.1|41576.1|41410.1|0
1620623590000|2021-05-10 05:13:10|41573.5|41407.5|41573.5|41407.5|41573.5|41407.5|41573.5|41407.5|0
1620623620000|2021-05-10 05:13:40|41569.4|41403.4|41569.4|41403.4|41569.4|41403.4|41569.4|41403.4|0
1620623650000|2021-05-10 05:14:10|41586.2|41420.2|41586.2|41420.2|41586.2|41420.2|41586.2|41420.2|0
1620623680000|2021-05-10 05:14:40|41587.9|41421.9|41587.9|41421.9|41587.9|41421.9|41587.9|41421.9|0
1620623710000|2021-05-10 05:15:10|41589.6|41423.6|41589.6|41423.6|41589.6|41423.6|41589.6|41423.6|0
1620623740000|2021-05-10 05:15:40|41591.5|41425.5|41591.5|41425.5|41591.5|41425.5|41591.5|41425.5|0
1620623770000|2021-05-10 05:16:10|41591.9|41425.9|41591.9|41425.9|41591.9|41425.9|41591.9|41425.9|0
1620623800000|2021-05-10 05:16:40|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|0
1620623830000|2021-05-10 05:17:10|41623.9|41457.7|41623.9|41457.7|41623.9|41457.7|41623.9|41457.7|0
1620623860000|2021-05-10 05:17:40|41627.1|41460.9|41627.1|41460.9|41627.1|41460.9|41627.1|41460.9|0
1620623890000|2021-05-10 05:18:10|41623.5|41457.3|41623.5|41457.3|41623.5|41457.3|41623.5|41457.3|0
1620623920000|2021-05-10 05:18:40|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|41620.9|41454.7|0
1620623950000|2021-05-10 05:19:10|41629.9|41463.7|41629.9|41463.7|41629.9|41463.7|41629.9|41463.7|0
1620624010000|2021-05-10 05:20:10|41632.4|41466.2|41632.4|41466.2|41632.4|41466.2|41632.4|41466.2|0
1620624040000|2021-05-10 05:20:40|41642.5|41476.3|41642.5|41476.3|41642.5|41476.3|41642.5|41476.3|0
1620624070000|2021-05-10 05:21:10|41636.4|41470.2|41636.4|41470.2|41636.4|41470.2|41636.4|41470.2|0
1620624100000|2021-05-10 05:21:40|41642.1|41475.9|41642.1|41475.9|41642.1|41475.9|41642.1|41475.9|0
1620624130000|2021-05-10 05:22:10|41638.6|41472.4|41638.6|41472.4|41638.6|41472.4|41638.6|41472.4|0
1620624160000|2021-05-10 05:22:40|41634|41467.8|41634|41467.8|41634|41467.8|41634|41467.8|0
1620624190000|2021-05-10 05:23:10|41653.9|41487.7|41653.9|41487.7|41653.9|41487.7|41653.9|41487.7|0
1620624220000|2021-05-10 05:23:40|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|41654.5|41488.3|0
1620624250000|2021-05-10 05:24:10|41649.7|41483.5|41649.7|41483.5|41649.7|41483.5|41649.7|41483.5|0
1620624280000|2021-05-10 05:24:40|41636.5|41470.3|41636.5|41470.3|41636.5|41470.3|41636.5|41470.3|0
1620624310000|2021-05-10 05:25:10|41632.3|41466.1|41632.3|41466.1|41632.3|41466.1|41632.3|41466.1|0
1620624340000|2021-05-10 05:25:40|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|41627.3|41461.1|0
1620624370000|2021-05-10 05:26:10|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|0
1620624400000|2021-05-10 05:26:40|41604.7|41438.7|41604.7|41438.7|41604.7|41438.7|41604.7|41438.7|0
1620624430000|2021-05-10 05:27:10|41629.9|41463.7|41629.9|41463.7|41629.9|41463.7|41629.9|41463.7|0
1620624460000|2021-05-10 05:27:40|41631.9|41465.7|41631.9|41465.7|41631.9|41465.7|41631.9|41465.7|0
1620624490000|2021-05-10 05:28:10|41633.4|41467.2|41633.4|41467.2|41633.4|41467.2|41633.4|41467.2|0
1620624520000|2021-05-10 05:28:40|41635.5|41469.3|41635.5|41469.3|41635.5|41469.3|41635.5|41469.3|0
1620624550000|2021-05-10 05:29:10|41641.9|41475.7|41641.9|41475.7|41641.9|41475.7|41641.9|41475.7|0
1620624580000|2021-05-10 05:29:40|41639.6|41473.4|41639.6|41473.4|41639.6|41473.4|41639.6|41473.4|0
1620624610000|2021-05-10 05:30:10|41633|41466.8|41633|41466.8|41633|41466.8|41633|41466.8|0
1620624640000|2021-05-10 05:30:40|41646.3|41480.1|41646.3|41480.1|41646.3|41480.1|41646.3|41480.1|0
1620624670000|2021-05-10 05:31:10|41639.3|41473.1|41639.3|41473.1|41639.3|41473.1|41639.3|41473.1|0
1620624700000|2021-05-10 05:31:40|41642.6|41476.4|41642.6|41476.4|41642.6|41476.4|41642.6|41476.4|0
1620624730000|2021-05-10 05:32:10|41643.1|41476.9|41643.1|41476.9|41643.1|41476.9|41643.1|41476.9|0
1620624760000|2021-05-10 05:32:40|41661.5|41495.1|41661.5|41495.1|41661.5|41495.1|41661.5|41495.1|0
1620624790000|2021-05-10 05:33:10|41660.7|41494.3|41660.7|41494.3|41660.7|41494.3|41660.7|41494.3|0
1620624820000|2021-05-10 05:33:40|41658|41491.8|41658|41491.8|41658|41491.8|41658|41491.8|0
1620624850000|2021-05-10 05:34:10|41661.5|41495.1|41661.5|41495.1|41661.5|41495.1|41661.5|41495.1|0
1620624880000|2021-05-10 05:34:40|41661.6|41495.2|41661.6|41495.2|41661.6|41495.2|41661.6|41495.2|0
1620624910000|2021-05-10 05:35:10|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|0
1620624940000|2021-05-10 05:35:40|41673|41506.6|41673|41506.6|41673|41506.6|41673|41506.6|0
1620624970000|2021-05-10 05:36:10|41679.9|41513.5|41679.9|41513.5|41679.9|41513.5|41679.9|41513.5|0
1620625000000|2021-05-10 05:36:40|41671.5|41505.1|41671.5|41505.1|41671.5|41505.1|41671.5|41505.1|0
1620625030000|2021-05-10 05:37:10|41674.3|41507.9|41674.3|41507.9|41674.3|41507.9|41674.3|41507.9|0
1620625060000|2021-05-10 05:37:40|41688.6|41522.2|41688.6|41522.2|41688.6|41522.2|41688.6|41522.2|0
1620625090000|2021-05-10 05:38:10|41692.9|41526.5|41692.9|41526.5|41692.9|41526.5|41692.9|41526.5|0
1620625120000|2021-05-10 05:38:40|41694.6|41528.2|41694.6|41528.2|41694.6|41528.2|41694.6|41528.2|0
1620625150000|2021-05-10 05:39:10|41693.4|41527|41693.4|41527|41693.4|41527|41693.4|41527|0
1620625180000|2021-05-10 05:39:40|41691.5|41525.1|41691.5|41525.1|41691.5|41525.1|41691.5|41525.1|0
1620625210000|2021-05-10 05:40:10|41690.2|41523.8|41690.2|41523.8|41690.2|41523.8|41690.2|41523.8|0
1620625240000|2021-05-10 05:40:40|41694|41527.6|41694|41527.6|41694|41527.6|41694|41527.6|0
1620625270000|2021-05-10 05:41:10|41700.4|41534|41700.4|41534|41700.4|41534|41700.4|41534|0
1620625300000|2021-05-10 05:41:40|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|41699.7|41533.3|0
1620625330000|2021-05-10 05:42:10|41700.6|41534.2|41700.6|41534.2|41700.6|41534.2|41700.6|41534.2|0
1620625360000|2021-05-10 05:42:40|41699|41532.6|41699|41532.6|41699|41532.6|41699|41532.6|0
1620625390000|2021-05-10 05:43:10|41702.1|41535.7|41702.1|41535.7|41702.1|41535.7|41702.1|41535.7|0
1620625420000|2021-05-10 05:43:40|41704|41537.6|41704|41537.6|41704|41537.6|41704|41537.6|0
1620625450000|2021-05-10 05:44:10|41702.1|41535.7|41702.1|41535.7|41702.1|41535.7|41702.1|41535.7|0
1620625480000|2021-05-10 05:44:40|41707.1|41540.7|41707.1|41540.7|41707.1|41540.7|41707.1|41540.7|0
1620625510000|2021-05-10 05:45:10|41709.3|41542.7|41709.3|41542.7|41709.3|41542.7|41709.3|41542.7|0
1620625540000|2021-05-10 05:45:40|41703.7|41537.3|41703.7|41537.3|41703.7|41537.3|41703.7|41537.3|0
1620625570000|2021-05-10 05:46:10|41705.8|41539.4|41705.8|41539.4|41705.8|41539.4|41705.8|41539.4|0
1620625600000|2021-05-10 05:46:40|41699.1|41532.7|41699.1|41532.7|41699.1|41532.7|41699.1|41532.7|0
1620625630000|2021-05-10 05:47:10|41699.9|41533.5|41699.9|41533.5|41699.9|41533.5|41699.9|41533.5|0
1620625660000|2021-05-10 05:47:40|41710.1|41543.5|41710.1|41543.5|41710.1|41543.5|41710.1|41543.5|0
1620625690000|2021-05-10 05:48:10|41708.4|41541.8|41708.4|41541.8|41708.4|41541.8|41708.4|41541.8|0
1620625720000|2021-05-10 05:48:40|41706.5|41540.1|41706.5|41540.1|41706.5|41540.1|41706.5|41540.1|0
1620625750000|2021-05-10 05:49:10|41701.6|41535.2|41701.6|41535.2|41701.6|41535.2|41701.6|41535.2|0
1620625780000|2021-05-10 05:49:40|41697.7|41531.3|41697.7|41531.3|41697.7|41531.3|41697.7|41531.3|0
1620625810000|2021-05-10 05:50:10|41694.3|41527.9|41694.3|41527.9|41694.3|41527.9|41694.3|41527.9|0
1620625840000|2021-05-10 05:50:40|41696.3|41529.9|41696.3|41529.9|41696.3|41529.9|41696.3|41529.9|0
1620625870000|2021-05-10 05:51:10|41699.1|41532.7|41699.1|41532.7|41699.1|41532.7|41699.1|41532.7|0
1620625900000|2021-05-10 05:51:40|41723.9|41557.3|41723.9|41557.3|41723.9|41557.3|41723.9|41557.3|0
1620625930000|2021-05-10 05:52:10|41714.2|41547.6|41714.2|41547.6|41714.2|41547.6|41714.2|41547.6|0
1620625960000|2021-05-10 05:52:40|41710.5|41543.9|41710.5|41543.9|41710.5|41543.9|41710.5|41543.9|0
1620625990000|2021-05-10 05:53:10|41718.5|41551.9|41718.5|41551.9|41718.5|41551.9|41718.5|41551.9|0
1620626020000|2021-05-10 05:53:40|41718.1|41551.5|41718.1|41551.5|41718.1|41551.5|41718.1|41551.5|0
1620626050000|2021-05-10 05:54:10|41720.7|41554.1|41720.7|41554.1|41720.7|41554.1|41720.7|41554.1|0
1620626080000|2021-05-10 05:54:40|41714.7|41548.1|41714.7|41548.1|41714.7|41548.1|41714.7|41548.1|0
1620626110000|2021-05-10 05:55:10|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|0
1620626140000|2021-05-10 05:55:40|41739|41572.4|41739|41572.4|41739|41572.4|41739|41572.4|0
1620626170000|2021-05-10 05:56:10|41748.8|41582.2|41748.8|41582.2|41748.8|41582.2|41748.8|41582.2|0
1620626200000|2021-05-10 05:56:40|41740|41573.4|41740|41573.4|41740|41573.4|41740|41573.4|0
1620626230000|2021-05-10 05:57:10|41730.6|41564|41730.6|41564|41730.6|41564|41730.6|41564|0
1620626260000|2021-05-10 05:57:40|41721.3|41554.7|41721.3|41554.7|41721.3|41554.7|41721.3|41554.7|0
1620626290000|2021-05-10 05:58:10|41730.3|41563.7|41730.3|41563.7|41730.3|41563.7|41730.3|41563.7|0
1620626320000|2021-05-10 05:58:40|41731.1|41564.5|41731.1|41564.5|41731.1|41564.5|41731.1|41564.5|0
1620626350000|2021-05-10 05:59:10|41737.1|41570.5|41737.1|41570.5|41737.1|41570.5|41737.1|41570.5|0
1620626380000|2021-05-10 05:59:40|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|0
1620691840000|2021-05-11 00:10:40|41477.3|41311.7|41477.3|41311.7|41477.3|41311.7|41477.3|41311.7|0
1620691870000|2021-05-11 00:11:10|41475.2|41309.6|41475.2|41309.6|41475.2|41309.6|41475.2|41309.6|0
1620691900000|2021-05-11 00:11:40|41481.6|41316|41481.6|41316|41481.6|41316|41481.6|41316|0
1620691930000|2021-05-11 00:12:10|41489.9|41324.3|41489.9|41324.3|41489.9|41324.3|41489.9|41324.3|0
1620691960000|2021-05-11 00:12:40|41456.8|41291.4|41456.8|41291.4|41456.8|41291.4|41456.8|41291.4|0
1620691990000|2021-05-11 00:13:10|41478.7|41313.1|41478.7|41313.1|41478.7|41313.1|41478.7|41313.1|0
1620692020000|2021-05-11 00:13:40|41427.8|41262.4|41427.8|41262.4|41427.8|41262.4|41427.8|41262.4|0
1620692050000|2021-05-11 00:14:10|41411.8|41246.4|41411.8|41246.4|41411.8|41246.4|41411.8|41246.4|0
1620692080000|2021-05-11 00:14:40|41384.2|41219|41384.2|41219|41384.2|41219|41384.2|41219|0
1620692110000|2021-05-11 00:15:10|41384.1|41218.9|41384.1|41218.9|41384.1|41218.9|41384.1|41218.9|0
1620692140000|2021-05-11 00:15:40|41393.6|41228.4|41393.6|41228.4|41393.6|41228.4|41393.6|41228.4|0
1620692170000|2021-05-11 00:16:10|41393.4|41228.2|41393.4|41228.2|41393.4|41228.2|41393.4|41228.2|0
1620692200000|2021-05-11 00:16:40|41372.5|41207.3|41372.5|41207.3|41372.5|41207.3|41372.5|41207.3|0
1620692230000|2021-05-11 00:17:10|41361.9|41196.7|41361.9|41196.7|41361.9|41196.7|41361.9|41196.7|0
1620692260000|2021-05-11 00:17:40|41376.8|41211.6|41376.8|41211.6|41376.8|41211.6|41376.8|41211.6|0
1620692290000|2021-05-11 00:18:10|41378|41212.8|41378|41212.8|41378|41212.8|41378|41212.8|0
1620692320000|2021-05-11 00:18:40|41365.9|41200.7|41365.9|41200.7|41365.9|41200.7|41365.9|41200.7|0
1620692350000|2021-05-11 00:19:10|41341.7|41176.7|41341.7|41176.7|41341.7|41176.7|41341.7|41176.7|0
1620692380000|2021-05-11 00:19:40|41358.9|41193.7|41358.9|41193.7|41358.9|41193.7|41358.9|41193.7|0
1620692410000|2021-05-11 00:20:10|41320.5|41155.5|41320.5|41155.5|41320.5|41155.5|41320.5|41155.5|0
1620692440000|2021-05-11 00:20:40|41350|41185|41350|41185|41350|41185|41350|41185|0
1620692470000|2021-05-11 00:21:10|41373|41207.8|41373|41207.8|41373|41207.8|41373|41207.8|0
1620692500000|2021-05-11 00:21:40|41408.5|41243.1|41408.5|41243.1|41408.5|41243.1|41408.5|41243.1|0
1620692530000|2021-05-11 00:22:10|41385.9|41220.7|41385.9|41220.7|41385.9|41220.7|41385.9|41220.7|0
1620692560000|2021-05-11 00:22:40|41392.7|41227.5|41392.7|41227.5|41392.7|41227.5|41392.7|41227.5|0
1620692590000|2021-05-11 00:23:10|41390.5|41225.3|41390.5|41225.3|41390.5|41225.3|41390.5|41225.3|0
1620692620000|2021-05-11 00:23:40|41346.1|41181.1|41346.1|41181.1|41346.1|41181.1|41346.1|41181.1|0
1620692650000|2021-05-11 00:24:10|41310|41145|41310|41145|41310|41145|41310|41145|0
1620692680000|2021-05-11 00:24:40|41324.6|41159.6|41324.6|41159.6|41324.6|41159.6|41324.6|41159.6|0
1620692710000|2021-05-11 00:25:10|41300.4|41135.6|41300.4|41135.6|41300.4|41135.6|41300.4|41135.6|0
1620692740000|2021-05-11 00:25:40|41377.5|41212.3|41377.5|41212.3|41377.5|41212.3|41377.5|41212.3|0
1620692770000|2021-05-11 00:26:10|41373.8|41208.6|41373.8|41208.6|41373.8|41208.6|41373.8|41208.6|0
1620692800000|2021-05-11 00:26:40|41371.3|41206.1|41371.3|41206.1|41371.3|41206.1|41371.3|41206.1|0
1620692830000|2021-05-11 00:27:10|41372.8|41207.6|41372.8|41207.6|41372.8|41207.6|41372.8|41207.6|0
1620692860000|2021-05-11 00:27:40|41356.1|41191.1|41356.1|41191.1|41356.1|41191.1|41356.1|41191.1|0
1620692890000|2021-05-11 00:28:10|41355|41190|41355|41190|41355|41190|41355|41190|0
1620692920000|2021-05-11 00:28:40|41345|41180|41345|41180|41345|41180|41345|41180|0
1620692950000|2021-05-11 00:29:10|41331.6|41166.6|41331.6|41166.6|41331.6|41166.6|41331.6|41166.6|0
1620692980000|2021-05-11 00:29:40|41352.9|41187.9|41352.9|41187.9|41352.9|41187.9|41352.9|41187.9|0
1620693010000|2021-05-11 00:30:10|41363.9|41198.7|41363.9|41198.7|41363.9|41198.7|41363.9|41198.7|0
1620693040000|2021-05-11 00:30:40|41356.4|41191.4|41356.4|41191.4|41356.4|41191.4|41356.4|41191.4|0
1620693070000|2021-05-11 00:31:10|41350.6|41185.6|41350.6|41185.6|41350.6|41185.6|41350.6|41185.6|0
1620693100000|2021-05-11 00:31:40|41346.1|41181.1|41346.1|41181.1|41346.1|41181.1|41346.1|41181.1|0
1620693130000|2021-05-11 00:32:10|41335.6|41170.6|41335.6|41170.6|41335.6|41170.6|41335.6|41170.6|0
1620693160000|2021-05-11 00:32:40|41372.8|41207.6|41372.8|41207.6|41372.8|41207.6|41372.8|41207.6|0
1620693190000|2021-05-11 00:33:10|41377.9|41212.7|41377.9|41212.7|41377.9|41212.7|41377.9|41212.7|0
1620693220000|2021-05-11 00:33:40|41359.1|41193.9|41359.1|41193.9|41359.1|41193.9|41359.1|41193.9|0
1620693250000|2021-05-11 00:34:10|41361.6|41196.4|41361.6|41196.4|41361.6|41196.4|41361.6|41196.4|0
1620693280000|2021-05-11 00:34:40|41365.5|41200.3|41365.5|41200.3|41365.5|41200.3|41365.5|41200.3|0
1620693310000|2021-05-11 00:35:10|41372|41206.8|41372|41206.8|41372|41206.8|41372|41206.8|0
1620693340000|2021-05-11 00:35:40|41366.1|41200.9|41366.1|41200.9|41366.1|41200.9|41366.1|41200.9|0
1620693370000|2021-05-11 00:36:10|41379.1|41213.9|41379.1|41213.9|41379.1|41213.9|41379.1|41213.9|0
1620693400000|2021-05-11 00:36:40|41393.5|41228.3|41393.5|41228.3|41393.5|41228.3|41393.5|41228.3|0
1620693430000|2021-05-11 00:37:10|41380.3|41215.1|41380.3|41215.1|41380.3|41215.1|41380.3|41215.1|0
1620693460000|2021-05-11 00:37:40|41389.1|41223.9|41389.1|41223.9|41389.1|41223.9|41389.1|41223.9|0
1620693490000|2021-05-11 00:38:10|41385|41219.8|41385|41219.8|41385|41219.8|41385|41219.8|0
1620693520000|2021-05-11 00:38:40|41388.6|41223.4|41388.6|41223.4|41388.6|41223.4|41388.6|41223.4|0
1620693550000|2021-05-11 00:39:10|41393.7|41228.5|41393.7|41228.5|41393.7|41228.5|41393.7|41228.5|0
1620693580000|2021-05-11 00:39:40|41403.8|41238.6|41403.8|41238.6|41403.8|41238.6|41403.8|41238.6|0
1620693610000|2021-05-11 00:40:10|41413.4|41248|41413.4|41248|41413.4|41248|41413.4|41248|0
1620693640000|2021-05-11 00:40:40|41416.4|41251|41416.4|41251|41416.4|41251|41416.4|41251|0
1620693670000|2021-05-11 00:41:10|41400.7|41235.5|41400.7|41235.5|41400.7|41235.5|41400.7|41235.5|0
1620693700000|2021-05-11 00:41:40|41396.3|41231.1|41396.3|41231.1|41396.3|41231.1|41396.3|41231.1|0
1620693730000|2021-05-11 00:42:10|41405.3|41240.1|41405.3|41240.1|41405.3|41240.1|41405.3|41240.1|0
1620693760000|2021-05-11 00:42:40|41409.6|41244.2|41409.6|41244.2|41409.6|41244.2|41409.6|41244.2|0
1620693790000|2021-05-11 00:43:10|41414.1|41248.7|41414.1|41248.7|41414.1|41248.7|41414.1|41248.7|0
1620693820000|2021-05-11 00:43:40|41421.5|41256.1|41421.5|41256.1|41421.5|41256.1|41421.5|41256.1|0
1620693850000|2021-05-11 00:44:10|41404.8|41239.6|41404.8|41239.6|41404.8|41239.6|41404.8|41239.6|0
1620693880000|2021-05-11 00:44:40|41421.3|41255.9|41421.3|41255.9|41421.3|41255.9|41421.3|41255.9|0
1620693910000|2021-05-11 00:45:10|41413.8|41248.4|41413.8|41248.4|41413.8|41248.4|41413.8|41248.4|0
1620693940000|2021-05-11 00:45:40|41422|41256.6|41422|41256.6|41422|41256.6|41422|41256.6|0
1620693970000|2021-05-11 00:46:10|41412.7|41247.3|41412.7|41247.3|41412.7|41247.3|41412.7|41247.3|0
1620694000000|2021-05-11 00:46:40|41415.3|41249.9|41415.3|41249.9|41415.3|41249.9|41415.3|41249.9|0
1620694030000|2021-05-11 00:47:10|41418.2|41252.8|41418.2|41252.8|41418.2|41252.8|41418.2|41252.8|0
1620694060000|2021-05-11 00:47:40|41438.4|41273|41438.4|41273|41438.4|41273|41438.4|41273|0
1620694090000|2021-05-11 00:48:10|41428.4|41263|41428.4|41263|41428.4|41263|41428.4|41263|0
1620694120000|2021-05-11 00:48:40|41436.8|41271.4|41436.8|41271.4|41436.8|41271.4|41436.8|41271.4|0
1620694150000|2021-05-11 00:49:10|41431|41265.6|41431|41265.6|41431|41265.6|41431|41265.6|0
1620694180000|2021-05-11 00:49:40|41439.5|41274.1|41439.5|41274.1|41439.5|41274.1|41439.5|41274.1|0
1620694210000|2021-05-11 00:50:10|41440.8|41275.4|41440.8|41275.4|41440.8|41275.4|41440.8|41275.4|0
1620694240000|2021-05-11 00:50:40|41437.4|41272|41437.4|41272|41437.4|41272|41437.4|41272|0
1620694270000|2021-05-11 00:51:10|41420.5|41255.1|41420.5|41255.1|41420.5|41255.1|41420.5|41255.1|0
1620694300000|2021-05-11 00:51:40|41424.1|41258.7|41424.1|41258.7|41424.1|41258.7|41424.1|41258.7|0
1620694330000|2021-05-11 00:52:10|41442.1|41276.7|41442.1|41276.7|41442.1|41276.7|41442.1|41276.7|0
1620694360000|2021-05-11 00:52:40|41440.3|41274.9|41440.3|41274.9|41440.3|41274.9|41440.3|41274.9|0
1620694390000|2021-05-11 00:53:10|41435.2|41269.8|41435.2|41269.8|41435.2|41269.8|41435.2|41269.8|0
1620694420000|2021-05-11 00:53:40|41434|41268.6|41434|41268.6|41434|41268.6|41434|41268.6|0
1620694450000|2021-05-11 00:54:10|41424.4|41259|41424.4|41259|41424.4|41259|41424.4|41259|0
1620694480000|2021-05-11 00:54:40|41375.6|41210.4|41375.6|41210.4|41375.6|41210.4|41375.6|41210.4|0
1620694510000|2021-05-11 00:55:10|41412|41246.6|41412|41246.6|41412|41246.6|41412|41246.6|0
1620694540000|2021-05-11 00:55:40|41420.8|41255.4|41420.8|41255.4|41420.8|41255.4|41420.8|41255.4|0
1620694570000|2021-05-11 00:56:10|41422.3|41256.9|41422.3|41256.9|41422.3|41256.9|41422.3|41256.9|0
1620694600000|2021-05-11 00:56:40|41424.1|41258.7|41424.1|41258.7|41424.1|41258.7|41424.1|41258.7|0
1620694630000|2021-05-11 00:57:10|41420.8|41255.4|41420.8|41255.4|41420.8|41255.4|41420.8|41255.4|0
1620694660000|2021-05-11 00:57:40|41419.8|41254.4|41419.8|41254.4|41419.8|41254.4|41419.8|41254.4|0
1620694690000|2021-05-11 00:58:10|41397.4|41232.2|41397.4|41232.2|41397.4|41232.2|41397.4|41232.2|0
1620694720000|2021-05-11 00:58:40|41402.9|41237.7|41402.9|41237.7|41402.9|41237.7|41402.9|41237.7|0
1620694750000|2021-05-11 00:59:10|41415.7|41250.3|41415.7|41250.3|41415.7|41250.3|41415.7|41250.3|0
1620694780000|2021-05-11 00:59:40|41415.3|41249.9|41415.3|41249.9|41415.3|41249.9|41415.3|41249.9|0
1620694810000|2021-05-11 01:00:10|41412.2|41246.8|41412.2|41246.8|41412.2|41246.8|41412.2|41246.8|0
1620694840000|2021-05-11 01:00:40|41405.3|41240.1|41405.3|41240.1|41405.3|41240.1|41405.3|41240.1|0
1620694870000|2021-05-11 01:01:10|41386|41220.8|41386|41220.8|41386|41220.8|41386|41220.8|0
1620694900000|2021-05-11 01:01:40|41389.2|41224|41389.2|41224|41389.2|41224|41389.2|41224|0
1620694930000|2021-05-11 01:02:10|41399.6|41234.4|41399.6|41234.4|41399.6|41234.4|41399.6|41234.4|0
1620694960000|2021-05-11 01:02:40|41395|41229.8|41395|41229.8|41395|41229.8|41395|41229.8|0
1620694990000|2021-05-11 01:03:10|41396.8|41231.6|41396.8|41231.6|41396.8|41231.6|41396.8|41231.6|0
1620695020000|2021-05-11 01:03:40|41403.6|41238.4|41403.6|41238.4|41403.6|41238.4|41403.6|41238.4|0
1620695050000|2021-05-11 01:04:10|41410.1|41244.7|41410.1|41244.7|41410.1|41244.7|41410.1|41244.7|0
1620695080000|2021-05-11 01:04:40|41420.2|41254.8|41420.2|41254.8|41420.2|41254.8|41420.2|41254.8|0
1620695110000|2021-05-11 01:05:10|41421|41255.6|41421|41255.6|41421|41255.6|41421|41255.6|0
1620695140000|2021-05-11 01:05:40|41421.9|41256.5|41421.9|41256.5|41421.9|41256.5|41421.9|41256.5|0
1620695170000|2021-05-11 01:06:10|41460.9|41295.3|41460.9|41295.3|41460.9|41295.3|41460.9|41295.3|0
1620695200000|2021-05-11 01:06:40|41447.1|41281.7|41447.1|41281.7|41447.1|41281.7|41447.1|41281.7|0
1620695230000|2021-05-11 01:07:10|41453.9|41288.5|41453.9|41288.5|41453.9|41288.5|41453.9|41288.5|0
1620695260000|2021-05-11 01:07:40|41446.4|41281|41446.4|41281|41446.4|41281|41446.4|41281|0
1620695290000|2021-05-11 01:08:10|41449.4|41284|41449.4|41284|41449.4|41284|41449.4|41284|0
1620695320000|2021-05-11 01:08:40|41433.7|41268.3|41433.7|41268.3|41433.7|41268.3|41433.7|41268.3|0
1620695350000|2021-05-11 01:09:10|41434.9|41269.5|41434.9|41269.5|41434.9|41269.5|41434.9|41269.5|0
1620695380000|2021-05-11 01:09:40|41446.4|41281|41446.4|41281|41446.4|41281|41446.4|41281|0
1620695410000|2021-05-11 01:10:10|41453|41287.6|41453|41287.6|41453|41287.6|41453|41287.6|0
1620695440000|2021-05-11 01:10:40|41466.5|41300.9|41466.5|41300.9|41466.5|41300.9|41466.5|41300.9|0
1620695470000|2021-05-11 01:11:10|41468.8|41303.2|41468.8|41303.2|41468.8|41303.2|41468.8|41303.2|0
1620695500000|2021-05-11 01:11:40|41457.8|41292.3|41457.8|41292.3|41457.8|41292.3|41457.8|41292.3|0
1620695530000|2021-05-11 01:12:10|41461.6|41296|41461.6|41296|41461.6|41296|41461.6|41296|0
1620695560000|2021-05-11 01:12:40|41466.3|41300.7|41466.3|41300.7|41466.3|41300.7|41466.3|41300.7|0
1620695590000|2021-05-11 01:13:10|41458|41292.4|41458|41292.4|41458|41292.4|41458|41292.4|0
1620695620000|2021-05-11 01:13:40|41455.7|41290.3|41455.7|41290.3|41455.7|41290.3|41455.7|41290.3|0
1620695650000|2021-05-11 01:14:10|41466.2|41300.6|41466.2|41300.6|41466.2|41300.6|41466.2|41300.6|0
1620695680000|2021-05-11 01:14:40|41469.9|41304.3|41469.9|41304.3|41469.9|41304.3|41469.9|41304.3|0
1620695710000|2021-05-11 01:15:10|41447.5|41282.1|41447.5|41282.1|41447.5|41282.1|41447.5|41282.1|0
1620695740000|2021-05-11 01:15:40|41454.8|41289.4|41454.8|41289.4|41454.8|41289.4|41454.8|41289.4|0
1620695770000|2021-05-11 01:16:10|41461|41295.4|41461|41295.4|41461|41295.4|41461|41295.4|0
1620695800000|2021-05-11 01:16:40|41472.1|41306.5|41472.1|41306.5|41472.1|41306.5|41472.1|41306.5|0
1620695830000|2021-05-11 01:17:10|41457.4|41292|41457.4|41292|41457.4|41292|41457.4|41292|0
1620695860000|2021-05-11 01:17:40|41471.3|41305.7|41471.3|41305.7|41471.3|41305.7|41471.3|41305.7|0
1620695890000|2021-05-11 01:18:10|41463.6|41298|41463.6|41298|41463.6|41298|41463.6|41298|0
1620695920000|2021-05-11 01:18:40|41470.3|41304.7|41470.3|41304.7|41470.3|41304.7|41470.3|41304.7|0
1620695950000|2021-05-11 01:19:10|41462.7|41297.1|41462.7|41297.1|41462.7|41297.1|41462.7|41297.1|0
1620696010000|2021-05-11 01:20:10|41475.3|41309.7|41475.3|41309.7|41475.3|41309.7|41475.3|41309.7|0
1620696040000|2021-05-11 01:20:40|41488.1|41322.5|41488.1|41322.5|41488.1|41322.5|41488.1|41322.5|0
1620696070000|2021-05-11 01:21:10|41484.7|41319.1|41484.7|41319.1|41484.7|41319.1|41484.7|41319.1|0
1620696100000|2021-05-11 01:21:40|41494.8|41329.2|41494.8|41329.2|41494.8|41329.2|41494.8|41329.2|0
1620696130000|2021-05-11 01:22:10|41492.2|41326.6|41492.2|41326.6|41492.2|41326.6|41492.2|41326.6|0
1620696160000|2021-05-11 01:22:40|41534.2|41368.4|41534.2|41368.4|41534.2|41368.4|41534.2|41368.4|0
1620696190000|2021-05-11 01:23:10|41535.1|41369.3|41535.1|41369.3|41535.1|41369.3|41535.1|41369.3|0
1620696220000|2021-05-11 01:23:40|41545.7|41379.9|41545.7|41379.9|41545.7|41379.9|41545.7|41379.9|0
1620696250000|2021-05-11 01:24:10|41544.8|41379|41544.8|41379|41544.8|41379|41544.8|41379|0
1620696280000|2021-05-11 01:24:40|41529.3|41363.5|41529.3|41363.5|41529.3|41363.5|41529.3|41363.5|0
1620696310000|2021-05-11 01:25:10|41528.1|41362.3|41528.1|41362.3|41528.1|41362.3|41528.1|41362.3|0
1620696340000|2021-05-11 01:25:40|41528.5|41362.7|41528.5|41362.7|41528.5|41362.7|41528.5|41362.7|0
1620696370000|2021-05-11 01:26:10|41510.6|41344.8|41510.6|41344.8|41510.6|41344.8|41510.6|41344.8|0
1620696400000|2021-05-11 01:26:40|41507.5|41341.9|41507.5|41341.9|41507.5|41341.9|41507.5|41341.9|0
1620696430000|2021-05-11 01:27:10|41501.8|41336.2|41501.8|41336.2|41501.8|41336.2|41501.8|41336.2|0
1620696460000|2021-05-11 01:27:40|41504.1|41338.5|41504.1|41338.5|41504.1|41338.5|41504.1|41338.5|0
1620696490000|2021-05-11 01:28:10|41504.3|41338.7|41504.3|41338.7|41504.3|41338.7|41504.3|41338.7|0
1620696520000|2021-05-11 01:28:40|41509.4|41343.6|41509.4|41343.6|41509.4|41343.6|41509.4|41343.6|0
1620696550000|2021-05-11 01:29:10|41508.3|41342.5|41508.3|41342.5|41508.3|41342.5|41508.3|41342.5|0
1620696580000|2021-05-11 01:29:40|41515.2|41349.4|41515.2|41349.4|41515.2|41349.4|41515.2|41349.4|0
1620696610000|2021-05-11 01:30:10|41517|41351.2|41517|41351.2|41517|41351.2|41517|41351.2|0
1620696640000|2021-05-11 01:30:40|41540.4|41374.6|41540.4|41374.6|41540.4|41374.6|41540.4|41374.6|0
1620696670000|2021-05-11 01:31:10|41547.7|41381.9|41547.7|41381.9|41547.7|41381.9|41547.7|41381.9|0
1620696700000|2021-05-11 01:31:40|41532.6|41366.8|41532.6|41366.8|41532.6|41366.8|41532.6|41366.8|0
1620696730000|2021-05-11 01:32:10|41539.9|41374.1|41539.9|41374.1|41539.9|41374.1|41539.9|41374.1|0
1620696760000|2021-05-11 01:32:40|41536.7|41370.9|41536.7|41370.9|41536.7|41370.9|41536.7|41370.9|0
1620696790000|2021-05-11 01:33:10|41551.6|41385.8|41551.6|41385.8|41551.6|41385.8|41551.6|41385.8|0
1620696820000|2021-05-11 01:33:40|41541.9|41376.1|41541.9|41376.1|41541.9|41376.1|41541.9|41376.1|0
1620696850000|2021-05-11 01:34:10|41545.9|41380.1|41545.9|41380.1|41545.9|41380.1|41545.9|41380.1|0
1620696880000|2021-05-11 01:34:40|41527|41361.2|41527|41361.2|41527|41361.2|41527|41361.2|0
1620696910000|2021-05-11 01:35:10|41535.6|41369.8|41535.6|41369.8|41535.6|41369.8|41535.6|41369.8|0
1620696940000|2021-05-11 01:35:40|41546.6|41380.8|41546.6|41380.8|41546.6|41380.8|41546.6|41380.8|0
1620696970000|2021-05-11 01:36:10|41547.6|41381.8|41547.6|41381.8|41547.6|41381.8|41547.6|41381.8|0
1620697000000|2021-05-11 01:36:40|41553.5|41387.7|41553.5|41387.7|41553.5|41387.7|41553.5|41387.7|0
1620697030000|2021-05-11 01:37:10|41557.5|41391.7|41557.5|41391.7|41557.5|41391.7|41557.5|41391.7|0
1620697060000|2021-05-11 01:37:40|41563.8|41397.8|41563.8|41397.8|41563.8|41397.8|41563.8|41397.8|0
1620697090000|2021-05-11 01:38:10|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|41574.8|41408.8|0
1620697120000|2021-05-11 01:38:40|41539.1|41373.3|41539.1|41373.3|41539.1|41373.3|41539.1|41373.3|0
1620697150000|2021-05-11 01:39:10|41517.8|41352|41517.8|41352|41517.8|41352|41517.8|41352|0
1620697180000|2021-05-11 01:39:40|41520.1|41354.3|41520.1|41354.3|41520.1|41354.3|41520.1|41354.3|0
1620697210000|2021-05-11 01:40:10|41523.7|41357.9|41523.7|41357.9|41523.7|41357.9|41523.7|41357.9|0
1620697240000|2021-05-11 01:40:40|41544.8|41379|41544.8|41379|41544.8|41379|41544.8|41379|0
1620697270000|2021-05-11 01:41:10|41527.9|41362.1|41527.9|41362.1|41527.9|41362.1|41527.9|41362.1|0
1620697300000|2021-05-11 01:41:40|41480|41314.4|41480|41314.4|41480|41314.4|41480|41314.4|0
1620697330000|2021-05-11 01:42:10|41471.5|41305.9|41471.5|41305.9|41471.5|41305.9|41471.5|41305.9|0
1620697360000|2021-05-11 01:42:40|41429.4|41264|41429.4|41264|41429.4|41264|41429.4|41264|0
1620697390000|2021-05-11 01:43:10|41404.7|41239.5|41404.7|41239.5|41404.7|41239.5|41404.7|41239.5|0
1620697420000|2021-05-11 01:43:40|41436.4|41271|41436.4|41271|41436.4|41271|41436.4|41271|0
1620697450000|2021-05-11 01:44:10|41441.6|41276.2|41441.6|41276.2|41441.6|41276.2|41441.6|41276.2|0
1620697480000|2021-05-11 01:44:40|41436.2|41270.8|41436.2|41270.8|41436.2|41270.8|41436.2|41270.8|0
1620697510000|2021-05-11 01:45:10|41438.4|41273|41438.4|41273|41438.4|41273|41438.4|41273|0
1620697540000|2021-05-11 01:45:40|41454.4|41289|41454.4|41289|41454.4|41289|41454.4|41289|0
1620697570000|2021-05-11 01:46:10|41469.2|41303.6|41469.2|41303.6|41469.2|41303.6|41469.2|41303.6|0
1620697600000|2021-05-11 01:46:40|41467.2|41301.6|41467.2|41301.6|41467.2|41301.6|41467.2|41301.6|0
1620697630000|2021-05-11 01:47:10|41451.3|41285.9|41451.3|41285.9|41451.3|41285.9|41451.3|41285.9|0
1620697660000|2021-05-11 01:47:40|41459.7|41294.1|41459.7|41294.1|41459.7|41294.1|41459.7|41294.1|0
1620697690000|2021-05-11 01:48:10|41466.2|41300.6|41466.2|41300.6|41466.2|41300.6|41466.2|41300.6|0
1620697720000|2021-05-11 01:48:40|41479.2|41313.6|41479.2|41313.6|41479.2|41313.6|41479.2|41313.6|0
1620697750000|2021-05-11 01:49:10|41493.8|41328.2|41493.8|41328.2|41493.8|41328.2|41493.8|41328.2|0
1620697780000|2021-05-11 01:49:40|41522|41356.2|41522|41356.2|41522|41356.2|41522|41356.2|0
1620697810000|2021-05-11 01:50:10|41505.7|41340.1|41505.7|41340.1|41505.7|41340.1|41505.7|41340.1|0
1620697840000|2021-05-11 01:50:40|41484|41318.4|41484|41318.4|41484|41318.4|41484|41318.4|0
1620697870000|2021-05-11 01:51:10|41490.2|41324.6|41490.2|41324.6|41490.2|41324.6|41490.2|41324.6|0
1620697900000|2021-05-11 01:51:40|41497.7|41332.1|41497.7|41332.1|41497.7|41332.1|41497.7|41332.1|0
1620697930000|2021-05-11 01:52:10|41498.8|41333.2|41498.8|41333.2|41498.8|41333.2|41498.8|41333.2|0
1620697960000|2021-05-11 01:52:40|41492.1|41326.5|41492.1|41326.5|41492.1|41326.5|41492.1|41326.5|0
1620697990000|2021-05-11 01:53:10|41492.7|41327.1|41492.7|41327.1|41492.7|41327.1|41492.7|41327.1|0
1620698020000|2021-05-11 01:53:40|41497.8|41332.2|41497.8|41332.2|41497.8|41332.2|41497.8|41332.2|0
1620698050000|2021-05-11 01:54:10|41502.1|41336.5|41502.1|41336.5|41502.1|41336.5|41502.1|41336.5|0
1620698080000|2021-05-11 01:54:40|41487|41321.4|41487|41321.4|41487|41321.4|41487|41321.4|0
1620698110000|2021-05-11 01:55:10|41482|41316.4|41482|41316.4|41482|41316.4|41482|41316.4|0
1620698140000|2021-05-11 01:55:40|41476.9|41311.3|41476.9|41311.3|41476.9|41311.3|41476.9|41311.3|0
1620698170000|2021-05-11 01:56:10|41467.9|41302.3|41467.9|41302.3|41467.9|41302.3|41467.9|41302.3|0
1620698200000|2021-05-11 01:56:40|41473.6|41308|41473.6|41308|41473.6|41308|41473.6|41308|0
1620698230000|2021-05-11 01:57:10|41488.8|41323.2|41488.8|41323.2|41488.8|41323.2|41488.8|41323.2|0
1620698260000|2021-05-11 01:57:40|41498.7|41333.1|41498.7|41333.1|41498.7|41333.1|41498.7|41333.1|0
1620698290000|2021-05-11 01:58:10|41502.4|41336.8|41502.4|41336.8|41502.4|41336.8|41502.4|41336.8|0
1620698320000|2021-05-11 01:58:40|41503|41337.4|41503|41337.4|41503|41337.4|41503|41337.4|0
1620698350000|2021-05-11 01:59:10|41490.6|41325|41490.6|41325|41490.6|41325|41490.6|41325|0
1620698380000|2021-05-11 01:59:40|41492.5|41326.9|41492.5|41326.9|41492.5|41326.9|41492.5|41326.9|0
1620698410000|2021-05-11 02:00:10|41495.5|41329.9|41495.5|41329.9|41495.5|41329.9|41495.5|41329.9|0
1620698440000|2021-05-11 02:00:40|41485.3|41319.7|41485.3|41319.7|41485.3|41319.7|41485.3|41319.7|0
1620698470000|2021-05-11 02:01:10|41486.1|41320.5|41486.1|41320.5|41486.1|41320.5|41486.1|41320.5|0
1620698500000|2021-05-11 02:01:40|41497|41331.4|41497|41331.4|41497|41331.4|41497|41331.4|0
1620698530000|2021-05-11 02:02:10|41503.5|41337.9|41503.5|41337.9|41503.5|41337.9|41503.5|41337.9|0
1620698560000|2021-05-11 02:02:40|41498.7|41333.1|41498.7|41333.1|41498.7|41333.1|41498.7|41333.1|0
1620698590000|2021-05-11 02:03:10|41495|41329.4|41495|41329.4|41495|41329.4|41495|41329.4|0
1620698620000|2021-05-11 02:03:40|41459.5|41293.9|41459.5|41293.9|41459.5|41293.9|41459.5|41293.9|0
1620698650000|2021-05-11 02:04:10|41462.2|41296.6|41462.2|41296.6|41462.2|41296.6|41462.2|41296.6|0
1620698680000|2021-05-11 02:04:40|41450.7|41285.3|41450.7|41285.3|41450.7|41285.3|41450.7|41285.3|0
1620698710000|2021-05-11 02:05:10|41430.2|41264.8|41430.2|41264.8|41430.2|41264.8|41430.2|41264.8|0
1620698740000|2021-05-11 02:05:40|41433.7|41268.3|41433.7|41268.3|41433.7|41268.3|41433.7|41268.3|0
1620698770000|2021-05-11 02:06:10|41442.5|41277.1|41442.5|41277.1|41442.5|41277.1|41442.5|41277.1|0
1620698800000|2021-05-11 02:06:40|41431|41265.6|41431|41265.6|41431|41265.6|41431|41265.6|0
1620698830000|2021-05-11 02:07:10|41435.8|41270.4|41435.8|41270.4|41435.8|41270.4|41435.8|41270.4|0
1620698890000|2021-05-11 02:08:10|41430.2|41264.8|41430.2|41264.8|41430.2|41264.8|41430.2|41264.8|0
1620698920000|2021-05-11 02:08:40|41433.2|41267.8|41433.2|41267.8|41433.2|41267.8|41433.2|41267.8|0
1620698950000|2021-05-11 02:09:10|41436|41270.6|41436|41270.6|41436|41270.6|41436|41270.6|0
1620698980000|2021-05-11 02:09:40|41440.6|41275.2|41440.6|41275.2|41440.6|41275.2|41440.6|41275.2|0
1620699010000|2021-05-11 02:10:10|41436.2|41270.8|41436.2|41270.8|41436.2|41270.8|41436.2|41270.8|0
1620699040000|2021-05-11 02:10:40|41383.6|41218.4|41383.6|41218.4|41383.6|41218.4|41383.6|41218.4|0
1620699070000|2021-05-11 02:11:10|41384.5|41219.3|41384.5|41219.3|41384.5|41219.3|41384.5|41219.3|0
1620699100000|2021-05-11 02:11:40|41376.2|41211|41376.2|41211|41376.2|41211|41376.2|41211|0
1620699130000|2021-05-11 02:12:10|41330.2|41165.2|41330.2|41165.2|41330.2|41165.2|41330.2|41165.2|0
1620699160000|2021-05-11 02:12:40|41311.7|41146.7|41311.7|41146.7|41311.7|41146.7|41311.7|41146.7|0
1620699190000|2021-05-11 02:13:10|41303.9|41139.1|41303.9|41139.1|41303.9|41139.1|41303.9|41139.1|0
1620699220000|2021-05-11 02:13:40|41304.4|41139.6|41304.4|41139.6|41304.4|41139.6|41304.4|41139.6|0
1620699250000|2021-05-11 02:14:10|41303.4|41138.6|41303.4|41138.6|41303.4|41138.6|41303.4|41138.6|0
1620699280000|2021-05-11 02:14:40|41302.9|41138.1|41302.9|41138.1|41302.9|41138.1|41302.9|41138.1|0
1620699310000|2021-05-11 02:15:10|41301.4|41136.6|41301.4|41136.6|41301.4|41136.6|41301.4|41136.6|0
1620699340000|2021-05-11 02:15:40|41277.3|41112.5|41277.3|41112.5|41277.3|41112.5|41277.3|41112.5|0
1620699370000|2021-05-11 02:16:10|41291.9|41127.1|41291.9|41127.1|41291.9|41127.1|41291.9|41127.1|0
1620699400000|2021-05-11 02:16:40|41294.3|41129.5|41294.3|41129.5|41294.3|41129.5|41294.3|41129.5|0
1620699430000|2021-05-11 02:17:10|41310.9|41145.9|41310.9|41145.9|41310.9|41145.9|41310.9|41145.9|0
1620699460000|2021-05-11 02:17:40|41306.6|41141.8|41306.6|41141.8|41306.6|41141.8|41306.6|41141.8|0
1620699490000|2021-05-11 02:18:10|41290.3|41125.5|41290.3|41125.5|41290.3|41125.5|41290.3|41125.5|0
1620699520000|2021-05-11 02:18:40|41279.5|41114.7|41279.5|41114.7|41279.5|41114.7|41279.5|41114.7|0
1620699550000|2021-05-11 02:19:10|41297.9|41133.1|41297.9|41133.1|41297.9|41133.1|41297.9|41133.1|0
1620699580000|2021-05-11 02:19:40|41294.7|41129.9|41294.7|41129.9|41294.7|41129.9|41294.7|41129.9|0
1620699610000|2021-05-11 02:20:10|41299.2|41134.4|41299.2|41134.4|41299.2|41134.4|41299.2|41134.4|0
1620699640000|2021-05-11 02:20:40|41310.7|41145.7|41310.7|41145.7|41310.7|41145.7|41310.7|41145.7|0
1620699670000|2021-05-11 02:21:10|41313.5|41148.5|41313.5|41148.5|41313.5|41148.5|41313.5|41148.5|0
1620699700000|2021-05-11 02:21:40|41285.3|41120.5|41285.3|41120.5|41285.3|41120.5|41285.3|41120.5|0
1620699730000|2021-05-11 02:22:10|41284|41119.2|41284|41119.2|41284|41119.2|41284|41119.2|0
1620699760000|2021-05-11 02:22:40|41298.3|41133.5|41298.3|41133.5|41298.3|41133.5|41298.3|41133.5|0
1620699790000|2021-05-11 02:23:10|41293.4|41128.6|41293.4|41128.6|41293.4|41128.6|41293.4|41128.6|0
1620699820000|2021-05-11 02:23:40|41273.4|41108.6|41273.4|41108.6|41273.4|41108.6|41273.4|41108.6|0
1620699850000|2021-05-11 02:24:10|41264.5|41099.7|41264.5|41099.7|41264.5|41099.7|41264.5|41099.7|0
1620699880000|2021-05-11 02:24:40|41263.2|41098.4|41263.2|41098.4|41263.2|41098.4|41263.2|41098.4|0
1620699910000|2021-05-11 02:25:10|41264.3|41099.5|41264.3|41099.5|41264.3|41099.5|41264.3|41099.5|0
1620699940000|2021-05-11 02:25:40|41275|41110.2|41275|41110.2|41275|41110.2|41275|41110.2|0
1620699970000|2021-05-11 02:26:10|41275.8|41111|41275.8|41111|41275.8|41111|41275.8|41111|0
1620700000000|2021-05-11 02:26:40|41283.9|41119.1|41283.9|41119.1|41283.9|41119.1|41283.9|41119.1|0
1620700030000|2021-05-11 02:27:10|41291.4|41126.6|41291.4|41126.6|41291.4|41126.6|41291.4|41126.6|0
1620700060000|2021-05-11 02:27:40|41295.5|41130.7|41295.5|41130.7|41295.5|41130.7|41295.5|41130.7|0
1620700090000|2021-05-11 02:28:10|41291.8|41127|41291.8|41127|41291.8|41127|41291.8|41127|0
1620700120000|2021-05-11 02:28:40|41282.9|41118.1|41282.9|41118.1|41282.9|41118.1|41282.9|41118.1|0
1620700150000|2021-05-11 02:29:10|41288.9|41124.1|41288.9|41124.1|41288.9|41124.1|41288.9|41124.1|0
1620700180000|2021-05-11 02:29:40|41292.5|41127.7|41292.5|41127.7|41292.5|41127.7|41292.5|41127.7|0
1620700210000|2021-05-11 02:30:10|41277.3|41112.5|41277.3|41112.5|41277.3|41112.5|41277.3|41112.5|0
1620700240000|2021-05-11 02:30:40|41284.7|41119.9|41284.7|41119.9|41284.7|41119.9|41284.7|41119.9|0
1620700270000|2021-05-11 02:31:10|41283.3|41118.5|41283.3|41118.5|41283.3|41118.5|41283.3|41118.5|0
1620700300000|2021-05-11 02:31:40|41265.4|41100.6|41265.4|41100.6|41265.4|41100.6|41265.4|41100.6|0
1620700330000|2021-05-11 02:32:10|41279.3|41114.5|41279.3|41114.5|41279.3|41114.5|41279.3|41114.5|0
1620700360000|2021-05-11 02:32:40|41281|41116.2|41281|41116.2|41281|41116.2|41281|41116.2|0
1620700390000|2021-05-11 02:33:10|41285.5|41120.7|41285.5|41120.7|41285.5|41120.7|41285.5|41120.7|0
1620700420000|2021-05-11 02:33:40|41269.3|41104.5|41269.3|41104.5|41269.3|41104.5|41269.3|41104.5|0
1620700450000|2021-05-11 02:34:10|41277.8|41113|41277.8|41113|41277.8|41113|41277.8|41113|0
1620700480000|2021-05-11 02:34:40|41278.8|41114|41278.8|41114|41278.8|41114|41278.8|41114|0
1620700510000|2021-05-11 02:35:10|41301|41136.2|41301|41136.2|41301|41136.2|41301|41136.2|0
1620700540000|2021-05-11 02:35:40|41302.8|41138|41302.8|41138|41302.8|41138|41302.8|41138|0
1620700570000|2021-05-11 02:36:10|41311.4|41146.4|41311.4|41146.4|41311.4|41146.4|41311.4|41146.4|0
1620700600000|2021-05-11 02:36:40|41304|41139.2|41304|41139.2|41304|41139.2|41304|41139.2|0
1620700630000|2021-05-11 02:37:10|41309.5|41144.5|41309.5|41144.5|41309.5|41144.5|41309.5|41144.5|0
1620700660000|2021-05-11 02:37:40|41311.3|41146.3|41311.3|41146.3|41311.3|41146.3|41311.3|41146.3|0
1620700690000|2021-05-11 02:38:10|41312.2|41147.2|41312.2|41147.2|41312.2|41147.2|41312.2|41147.2|0
1620700720000|2021-05-11 02:38:40|41307.7|41142.7|41307.7|41142.7|41307.7|41142.7|41307.7|41142.7|0
1620700750000|2021-05-11 02:39:10|41316.7|41151.7|41316.7|41151.7|41316.7|41151.7|41316.7|41151.7|0
1620700780000|2021-05-11 02:39:40|41315.6|41150.6|41315.6|41150.6|41315.6|41150.6|41315.6|41150.6|0
1620700810000|2021-05-11 02:40:10|41321.5|41156.5|41321.5|41156.5|41321.5|41156.5|41321.5|41156.5|0
1620700840000|2021-05-11 02:40:40|41320.5|41155.5|41320.5|41155.5|41320.5|41155.5|41320.5|41155.5|0
1620700870000|2021-05-11 02:41:10|41325.8|41160.8|41325.8|41160.8|41325.8|41160.8|41325.8|41160.8|0
1620700900000|2021-05-11 02:41:40|41355.4|41190.4|41355.4|41190.4|41355.4|41190.4|41355.4|41190.4|0
1620700930000|2021-05-11 02:42:10|41358.3|41193.1|41358.3|41193.1|41358.3|41193.1|41358.3|41193.1|0
1620700960000|2021-05-11 02:42:40|41370.3|41205.1|41370.3|41205.1|41370.3|41205.1|41370.3|41205.1|0
1620700990000|2021-05-11 02:43:10|41377.3|41212.1|41377.3|41212.1|41377.3|41212.1|41377.3|41212.1|0
1620701020000|2021-05-11 02:43:40|41389.8|41224.6|41389.8|41224.6|41389.8|41224.6|41389.8|41224.6|0
1620701050000|2021-05-11 02:44:10|41387.1|41221.9|41387.1|41221.9|41387.1|41221.9|41387.1|41221.9|0
1620701080000|2021-05-11 02:44:40|41389.4|41224.2|41389.4|41224.2|41389.4|41224.2|41389.4|41224.2|0
1620701110000|2021-05-11 02:45:10|41417.4|41252|41417.4|41252|41417.4|41252|41417.4|41252|0
1620701140000|2021-05-11 02:45:40|41417.3|41251.9|41417.3|41251.9|41417.3|41251.9|41417.3|41251.9|0
1620701170000|2021-05-11 02:46:10|41415|41249.6|41415|41249.6|41415|41249.6|41415|41249.6|0
1620701200000|2021-05-11 02:46:40|41421.5|41256.1|41421.5|41256.1|41421.5|41256.1|41421.5|41256.1|0
1620701230000|2021-05-11 02:47:10|41412.7|41247.3|41412.7|41247.3|41412.7|41247.3|41412.7|41247.3|0
1620701260000|2021-05-11 02:47:40|41394.9|41229.7|41394.9|41229.7|41394.9|41229.7|41394.9|41229.7|0
1620701290000|2021-05-11 02:48:10|41405.9|41240.7|41405.9|41240.7|41405.9|41240.7|41405.9|41240.7|0
1620701320000|2021-05-11 02:48:40|41406.6|41241.4|41406.6|41241.4|41406.6|41241.4|41406.6|41241.4|0
1620701350000|2021-05-11 02:49:10|41414.1|41248.7|41414.1|41248.7|41414.1|41248.7|41414.1|41248.7|0
1620701380000|2021-05-11 02:49:40|41406.4|41241.2|41406.4|41241.2|41406.4|41241.2|41406.4|41241.2|0
1620701410000|2021-05-11 02:50:10|41385.7|41220.5|41385.7|41220.5|41385.7|41220.5|41385.7|41220.5|0
1620701440000|2021-05-11 02:50:40|41395.6|41230.4|41395.6|41230.4|41395.6|41230.4|41395.6|41230.4|0
1620701470000|2021-05-11 02:51:10|41393.7|41228.5|41393.7|41228.5|41393.7|41228.5|41393.7|41228.5|0
1620701500000|2021-05-11 02:51:40|41385|41219.8|41385|41219.8|41385|41219.8|41385|41219.8|0
1620701530000|2021-05-11 02:52:10|41381.8|41216.6|41381.8|41216.6|41381.8|41216.6|41381.8|41216.6|0
1620701560000|2021-05-11 02:52:40|41388.5|41223.3|41388.5|41223.3|41388.5|41223.3|41388.5|41223.3|0
1620701590000|2021-05-11 02:53:10|41384.7|41219.5|41384.7|41219.5|41384.7|41219.5|41384.7|41219.5|0
1620701620000|2021-05-11 02:53:40|41349.3|41184.3|41349.3|41184.3|41349.3|41184.3|41349.3|41184.3|0
1620701650000|2021-05-11 02:54:10|41334.1|41169.1|41334.1|41169.1|41334.1|41169.1|41334.1|41169.1|0
1620701680000|2021-05-11 02:54:40|41337.6|41172.6|41337.6|41172.6|41337.6|41172.6|41337.6|41172.6|0
1620701710000|2021-05-11 02:55:10|41347.8|41182.8|41347.8|41182.8|41347.8|41182.8|41347.8|41182.8|0
1620701740000|2021-05-11 02:55:40|41352.3|41187.3|41352.3|41187.3|41352.3|41187.3|41352.3|41187.3|0
1620701770000|2021-05-11 02:56:10|41364.2|41199|41364.2|41199|41364.2|41199|41364.2|41199|0
1620701800000|2021-05-11 02:56:40|41375.5|41210.3|41375.5|41210.3|41375.5|41210.3|41375.5|41210.3|0
1620701830000|2021-05-11 02:57:10|41375.2|41210|41375.2|41210|41375.2|41210|41375.2|41210|0
1620701860000|2021-05-11 02:57:40|41381.1|41215.9|41381.1|41215.9|41381.1|41215.9|41381.1|41215.9|0
1620701890000|2021-05-11 02:58:10|41394.3|41229.1|41394.3|41229.1|41394.3|41229.1|41394.3|41229.1|0
1620701920000|2021-05-11 02:58:40|41400.4|41235.2|41400.4|41235.2|41400.4|41235.2|41400.4|41235.2|0
1620701950000|2021-05-11 02:59:10|41415.4|41250|41415.4|41250|41415.4|41250|41415.4|41250|0
1620701980000|2021-05-11 02:59:40|41445.9|41280.5|41445.9|41280.5|41445.9|41280.5|41445.9|41280.5|0
1620702010000|2021-05-11 03:00:10|41464.3|41298.7|41464.3|41298.7|41464.3|41298.7|41464.3|41298.7|0
1620702040000|2021-05-11 03:00:40|41432.7|41267.3|41432.7|41267.3|41432.7|41267.3|41432.7|41267.3|0
1620702070000|2021-05-11 03:01:10|41410.5|41245.1|41410.5|41245.1|41410.5|41245.1|41410.5|41245.1|0
1620702100000|2021-05-11 03:01:40|41417|41251.6|41417|41251.6|41417|41251.6|41417|41251.6|0
1620702130000|2021-05-11 03:02:10|41425.7|41260.3|41425.7|41260.3|41425.7|41260.3|41425.7|41260.3|0
1620702160000|2021-05-11 03:02:40|41437.4|41272|41437.4|41272|41437.4|41272|41437.4|41272|0
1620702190000|2021-05-11 03:03:10|41426.2|41260.8|41426.2|41260.8|41426.2|41260.8|41426.2|41260.8|0
1620702220000|2021-05-11 03:03:40|41413.7|41248.3|41413.7|41248.3|41413.7|41248.3|41413.7|41248.3|0
1620702250000|2021-05-11 03:04:10|41422.3|41256.9|41422.3|41256.9|41422.3|41256.9|41422.3|41256.9|0
1620702280000|2021-05-11 03:04:40|41417.8|41252.4|41417.8|41252.4|41417.8|41252.4|41417.8|41252.4|0
1620702310000|2021-05-11 03:05:10|41425.8|41260.4|41425.8|41260.4|41425.8|41260.4|41425.8|41260.4|0
1620702340000|2021-05-11 03:05:40|41404.5|41239.3|41404.5|41239.3|41404.5|41239.3|41404.5|41239.3|0
1620702370000|2021-05-11 03:06:10|41399.3|41234.1|41399.3|41234.1|41399.3|41234.1|41399.3|41234.1|0
1620702400000|2021-05-11 03:06:40|41418.5|41253.1|41418.5|41253.1|41418.5|41253.1|41418.5|41253.1|0
1620702430000|2021-05-11 03:07:10|41423|41257.6|41423|41257.6|41423|41257.6|41423|41257.6|0
1620702460000|2021-05-11 03:07:40|41408.6|41243.2|41408.6|41243.2|41408.6|41243.2|41408.6|41243.2|0
1620702490000|2021-05-11 03:08:10|41403.9|41238.7|41403.9|41238.7|41403.9|41238.7|41403.9|41238.7|0
1620702520000|2021-05-11 03:08:40|41411.8|41246.4|41411.8|41246.4|41411.8|41246.4|41411.8|41246.4|0
1620702550000|2021-05-11 03:09:10|41400.3|41235.1|41400.3|41235.1|41400.3|41235.1|41400.3|41235.1|0
1620702580000|2021-05-11 03:09:40|41397.6|41232.4|41397.6|41232.4|41397.6|41232.4|41397.6|41232.4|0
1620702610000|2021-05-11 03:10:10|41405.8|41240.6|41405.8|41240.6|41405.8|41240.6|41405.8|41240.6|0
1620702640000|2021-05-11 03:10:40|41406.2|41241|41406.2|41241|41406.2|41241|41406.2|41241|0
1620702670000|2021-05-11 03:11:10|41390|41224.8|41390|41224.8|41390|41224.8|41390|41224.8|0
1620702700000|2021-05-11 03:11:40|41399.5|41234.3|41399.5|41234.3|41399.5|41234.3|41399.5|41234.3|0
1620702730000|2021-05-11 03:12:10|41415.5|41250.1|41415.5|41250.1|41415.5|41250.1|41415.5|41250.1|0
1620702760000|2021-05-11 03:12:40|41430.9|41265.5|41430.9|41265.5|41430.9|41265.5|41430.9|41265.5|0
1620702790000|2021-05-11 03:13:10|41441.2|41275.8|41441.2|41275.8|41441.2|41275.8|41441.2|41275.8|0
1620702820000|2021-05-11 03:13:40|41450.3|41284.9|41450.3|41284.9|41450.3|41284.9|41450.3|41284.9|0
1620702850000|2021-05-11 03:14:10|41457.3|41291.9|41457.3|41291.9|41457.3|41291.9|41457.3|41291.9|0
1620702880000|2021-05-11 03:14:40|41462.7|41297.1|41462.7|41297.1|41462.7|41297.1|41462.7|41297.1|0
1620702910000|2021-05-11 03:15:10|41454.7|41289.3|41454.7|41289.3|41454.7|41289.3|41454.7|41289.3|0
1620702940000|2021-05-11 03:15:40|41455.5|41290.1|41455.5|41290.1|41455.5|41290.1|41455.5|41290.1|0
1620702970000|2021-05-11 03:16:10|41441.5|41276.1|41441.5|41276.1|41441.5|41276.1|41441.5|41276.1|0
1620703000000|2021-05-11 03:16:40|41437.6|41272.2|41437.6|41272.2|41437.6|41272.2|41437.6|41272.2|0
1620703030000|2021-05-11 03:17:10|41437.7|41272.3|41437.7|41272.3|41437.7|41272.3|41437.7|41272.3|0
1620703060000|2021-05-11 03:17:40|41451.8|41286.4|41451.8|41286.4|41451.8|41286.4|41451.8|41286.4|0
1620703090000|2021-05-11 03:18:10|41451.7|41286.3|41451.7|41286.3|41451.7|41286.3|41451.7|41286.3|0
1620703120000|2021-05-11 03:18:40|41448.7|41283.3|41448.7|41283.3|41448.7|41283.3|41448.7|41283.3|0
1620703150000|2021-05-11 03:19:10|41455.2|41289.8|41455.2|41289.8|41455.2|41289.8|41455.2|41289.8|0
1620703180000|2021-05-11 03:19:40|41462.8|41297.2|41462.8|41297.2|41462.8|41297.2|41462.8|41297.2|0
1620703210000|2021-05-11 03:20:10|41439.8|41274.4|41439.8|41274.4|41439.8|41274.4|41439.8|41274.4|0
1620703240000|2021-05-11 03:20:40|41445|41279.6|41445|41279.6|41445|41279.6|41445|41279.6|0
1620703270000|2021-05-11 03:21:10|41453.7|41288.3|41453.7|41288.3|41453.7|41288.3|41453.7|41288.3|0
1620703300000|2021-05-11 03:21:40|41459.5|41293.9|41459.5|41293.9|41459.5|41293.9|41459.5|41293.9|0
1620703330000|2021-05-11 03:22:10|41445.9|41280.5|41445.9|41280.5|41445.9|41280.5|41445.9|41280.5|0
1620703360000|2021-05-11 03:22:40|41448.2|41282.8|41448.2|41282.8|41448.2|41282.8|41448.2|41282.8|0
1620703390000|2021-05-11 03:23:10|41474.6|41309|41474.6|41309|41474.6|41309|41474.6|41309|0
1620703420000|2021-05-11 03:23:40|41474.5|41308.9|41474.5|41308.9|41474.5|41308.9|41474.5|41308.9|0
1620703450000|2021-05-11 03:24:10|41476.2|41310.6|41476.2|41310.6|41476.2|41310.6|41476.2|41310.6|0
1620703480000|2021-05-11 03:24:40|41476.9|41311.3|41476.9|41311.3|41476.9|41311.3|41476.9|41311.3|0
1620703510000|2021-05-11 03:25:10|41448.2|41282.8|41448.2|41282.8|41448.2|41282.8|41448.2|41282.8|0
1620703540000|2021-05-11 03:25:40|41456.1|41290.7|41456.1|41290.7|41456.1|41290.7|41456.1|41290.7|0
1620703570000|2021-05-11 03:26:10|41436.7|41271.3|41436.7|41271.3|41436.7|41271.3|41436.7|41271.3|0
1620703600000|2021-05-11 03:26:40|41434.9|41269.5|41434.9|41269.5|41434.9|41269.5|41434.9|41269.5|0
1620703630000|2021-05-11 03:27:10|41437|41271.6|41437|41271.6|41437|41271.6|41437|41271.6|0
1620703660000|2021-05-11 03:27:40|41443.2|41277.8|41443.2|41277.8|41443.2|41277.8|41443.2|41277.8|0
1620703690000|2021-05-11 03:28:10|41445|41279.6|41445|41279.6|41445|41279.6|41445|41279.6|0
1620703720000|2021-05-11 03:28:40|41437|41271.6|41437|41271.6|41437|41271.6|41437|41271.6|0
1620703750000|2021-05-11 03:29:10|41439.3|41273.9|41439.3|41273.9|41439.3|41273.9|41439.3|41273.9|0
1620703780000|2021-05-11 03:29:40|41436.1|41270.7|41436.1|41270.7|41436.1|41270.7|41436.1|41270.7|0
1620703810000|2021-05-11 03:30:10|41429.8|41264.4|41429.8|41264.4|41429.8|41264.4|41429.8|41264.4|0
1620703840000|2021-05-11 03:30:40|41403.2|41238|41403.2|41238|41403.2|41238|41403.2|41238|0
1620703870000|2021-05-11 03:31:10|41398.4|41233.2|41398.4|41233.2|41398.4|41233.2|41398.4|41233.2|0
1620703900000|2021-05-11 03:31:40|41405.4|41240.2|41405.4|41240.2|41405.4|41240.2|41405.4|41240.2|0
1620703930000|2021-05-11 03:32:10|41412.9|41247.5|41412.9|41247.5|41412.9|41247.5|41412.9|41247.5|0
1620703960000|2021-05-11 03:32:40|41412.2|41246.8|41412.2|41246.8|41412.2|41246.8|41412.2|41246.8|0
1620703990000|2021-05-11 03:33:10|41418.1|41252.7|41418.1|41252.7|41418.1|41252.7|41418.1|41252.7|0
1620704020000|2021-05-11 03:33:40|41430.8|41265.4|41430.8|41265.4|41430.8|41265.4|41430.8|41265.4|0
1620704050000|2021-05-11 03:34:10|41423.3|41257.9|41423.3|41257.9|41423.3|41257.9|41423.3|41257.9|0
1620704080000|2021-05-11 03:34:40|41427.3|41261.9|41427.3|41261.9|41427.3|41261.9|41427.3|41261.9|0
1620704110000|2021-05-11 03:35:10|41425.3|41259.9|41425.3|41259.9|41425.3|41259.9|41425.3|41259.9|0
1620704140000|2021-05-11 03:35:40|41420|41254.6|41420|41254.6|41420|41254.6|41420|41254.6|0
1620704170000|2021-05-11 03:36:10|41436.4|41271|41436.4|41271|41436.4|41271|41436.4|41271|0
1620704200000|2021-05-11 03:36:40|41431.6|41266.2|41431.6|41266.2|41431.6|41266.2|41431.6|41266.2|0
1620704230000|2021-05-11 03:37:10|41427.3|41261.9|41427.3|41261.9|41427.3|41261.9|41427.3|41261.9|0
1620704260000|2021-05-11 03:37:40|41438.7|41273.3|41438.7|41273.3|41438.7|41273.3|41438.7|41273.3|0
1620704290000|2021-05-11 03:38:10|41430|41264.6|41430|41264.6|41430|41264.6|41430|41264.6|0
1620704320000|2021-05-11 03:38:40|41433.2|41267.8|41433.2|41267.8|41433.2|41267.8|41433.2|41267.8|0
1620704350000|2021-05-11 03:39:10|41433.6|41268.2|41433.6|41268.2|41433.6|41268.2|41433.6|41268.2|0
1620704380000|2021-05-11 03:39:40|41438.6|41273.2|41438.6|41273.2|41438.6|41273.2|41438.6|41273.2|0
1620704410000|2021-05-11 03:40:10|41402.4|41237.2|41402.4|41237.2|41402.4|41237.2|41402.4|41237.2|0
1620704440000|2021-05-11 03:40:40|41396.6|41231.4|41396.6|41231.4|41396.6|41231.4|41396.6|41231.4|0
1620704470000|2021-05-11 03:41:10|41397.5|41232.3|41397.5|41232.3|41397.5|41232.3|41397.5|41232.3|0
1620704500000|2021-05-11 03:41:40|41406.3|41241.1|41406.3|41241.1|41406.3|41241.1|41406.3|41241.1|0
1620704530000|2021-05-11 03:42:10|41410.8|41245.4|41410.8|41245.4|41410.8|41245.4|41410.8|41245.4|0
1620704590000|2021-05-11 03:43:10|41416.3|41250.9|41416.3|41250.9|41416.3|41250.9|41416.3|41250.9|0
1620704620000|2021-05-11 03:43:40|41400.5|41235.3|41400.5|41235.3|41400.5|41235.3|41400.5|41235.3|0
1620704650000|2021-05-11 03:44:10|41404|41238.8|41404|41238.8|41404|41238.8|41404|41238.8|0
1620704680000|2021-05-11 03:44:40|41405.2|41240|41405.2|41240|41405.2|41240|41405.2|41240|0
1620704710000|2021-05-11 03:45:10|41383|41217.8|41383|41217.8|41383|41217.8|41383|41217.8|0
1620704740000|2021-05-11 03:45:40|41380.6|41215.4|41380.6|41215.4|41380.6|41215.4|41380.6|41215.4|0
1620704770000|2021-05-11 03:46:10|41373.4|41208.2|41373.4|41208.2|41373.4|41208.2|41373.4|41208.2|0
1620704800000|2021-05-11 03:46:40|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|0
1620704830000|2021-05-11 03:47:10|41377.7|41212.5|41377.7|41212.5|41377.7|41212.5|41377.7|41212.5|0
1620704860000|2021-05-11 03:47:40|41364.8|41199.6|41364.8|41199.6|41364.8|41199.6|41364.8|41199.6|0
1620704920000|2021-05-11 03:48:40|41363.1|41197.9|41363.1|41197.9|41363.1|41197.9|41363.1|41197.9|0
1620704950000|2021-05-11 03:49:10|41378.1|41212.9|41378.1|41212.9|41378.1|41212.9|41378.1|41212.9|0
1620704980000|2021-05-11 03:49:40|41378.9|41213.7|41378.9|41213.7|41378.9|41213.7|41378.9|41213.7|0
1620705010000|2021-05-11 03:50:10|41360.5|41195.3|41360.5|41195.3|41360.5|41195.3|41360.5|41195.3|0
1620705040000|2021-05-11 03:50:40|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|0
1620705070000|2021-05-11 03:51:10|41370.8|41205.6|41370.8|41205.6|41370.8|41205.6|41370.8|41205.6|0
1620705100000|2021-05-11 03:51:40|41369.3|41204.1|41369.3|41204.1|41369.3|41204.1|41369.3|41204.1|0
1620705130000|2021-05-11 03:52:10|41351.4|41186.4|41351.4|41186.4|41351.4|41186.4|41351.4|41186.4|0
1620705160000|2021-05-11 03:52:40|41348.6|41183.6|41348.6|41183.6|41348.6|41183.6|41348.6|41183.6|0
1620705190000|2021-05-11 03:53:10|41371.7|41206.5|41371.7|41206.5|41371.7|41206.5|41371.7|41206.5|0
1620705220000|2021-05-11 03:53:40|41398.6|41233.4|41398.6|41233.4|41398.6|41233.4|41398.6|41233.4|0
1620705250000|2021-05-11 03:54:10|41383.9|41218.7|41383.9|41218.7|41383.9|41218.7|41383.9|41218.7|0
1620705280000|2021-05-11 03:54:40|41381.5|41216.3|41381.5|41216.3|41381.5|41216.3|41381.5|41216.3|0
1620705310000|2021-05-11 03:55:10|41389|41223.8|41389|41223.8|41389|41223.8|41389|41223.8|0
1620705340000|2021-05-11 03:55:40|41385.4|41220.2|41385.4|41220.2|41385.4|41220.2|41385.4|41220.2|0
1620705370000|2021-05-11 03:56:10|41384.2|41219|41384.2|41219|41384.2|41219|41384.2|41219|0
1620705400000|2021-05-11 03:56:40|41390.7|41225.5|41390.7|41225.5|41390.7|41225.5|41390.7|41225.5|0
1620705430000|2021-05-11 03:57:10|41398.3|41233.1|41398.3|41233.1|41398.3|41233.1|41398.3|41233.1|0
1620705460000|2021-05-11 03:57:40|41393.2|41228|41393.2|41228|41393.2|41228|41393.2|41228|0
1620705490000|2021-05-11 03:58:10|41402.8|41237.6|41402.8|41237.6|41402.8|41237.6|41402.8|41237.6|0
1620705520000|2021-05-11 03:58:40|41381.3|41216.1|41381.3|41216.1|41381.3|41216.1|41381.3|41216.1|0
1620705550000|2021-05-11 03:59:10|41386.2|41221|41386.2|41221|41386.2|41221|41386.2|41221|0
1620705580000|2021-05-11 03:59:40|41400|41234.8|41400|41234.8|41400|41234.8|41400|41234.8|0
1620705610000|2021-05-11 04:00:10|41408.8|41243.4|41408.8|41243.4|41408.8|41243.4|41408.8|41243.4|0
1620705640000|2021-05-11 04:00:40|41401.6|41236.4|41401.6|41236.4|41401.6|41236.4|41401.6|41236.4|0
1620705670000|2021-05-11 04:01:10|41395.4|41230.2|41395.4|41230.2|41395.4|41230.2|41395.4|41230.2|0
1620705700000|2021-05-11 04:01:40|41394.9|41229.7|41394.9|41229.7|41394.9|41229.7|41394.9|41229.7|0
1620705730000|2021-05-11 04:02:10|41392.2|41227|41392.2|41227|41392.2|41227|41392.2|41227|0
1620705760000|2021-05-11 04:02:40|41400|41234.8|41400|41234.8|41400|41234.8|41400|41234.8|0
1620705790000|2021-05-11 04:03:10|41396.1|41230.9|41396.1|41230.9|41396.1|41230.9|41396.1|41230.9|0
1620705820000|2021-05-11 04:03:40|41421.9|41256.5|41421.9|41256.5|41421.9|41256.5|41421.9|41256.5|0
1620705850000|2021-05-11 04:04:10|41429.6|41264.2|41429.6|41264.2|41429.6|41264.2|41429.6|41264.2|0
1620705880000|2021-05-11 04:04:40|41423.1|41257.7|41423.1|41257.7|41423.1|41257.7|41423.1|41257.7|0
1620705910000|2021-05-11 04:05:10|41437.5|41272.1|41437.5|41272.1|41437.5|41272.1|41437.5|41272.1|0
1620705940000|2021-05-11 04:05:40|41409.4|41244|41409.4|41244|41409.4|41244|41409.4|41244|0
1620705970000|2021-05-11 04:06:10|41417.1|41251.7|41417.1|41251.7|41417.1|41251.7|41417.1|41251.7|0
1620706000000|2021-05-11 04:06:40|41419.9|41254.5|41419.9|41254.5|41419.9|41254.5|41419.9|41254.5|0
1620706030000|2021-05-11 04:07:10|41418.7|41253.3|41418.7|41253.3|41418.7|41253.3|41418.7|41253.3|0
1620706060000|2021-05-11 04:07:40|41422.2|41256.8|41422.2|41256.8|41422.2|41256.8|41422.2|41256.8|0
1620706090000|2021-05-11 04:08:10|41414.5|41249.1|41414.5|41249.1|41414.5|41249.1|41414.5|41249.1|0
1620706120000|2021-05-11 04:08:40|41419.7|41254.3|41419.7|41254.3|41419.7|41254.3|41419.7|41254.3|0
1620706150000|2021-05-11 04:09:10|41421.9|41256.5|41421.9|41256.5|41421.9|41256.5|41421.9|41256.5|0
1620706180000|2021-05-11 04:09:40|41424.4|41259|41424.4|41259|41424.4|41259|41424.4|41259|0
1620706210000|2021-05-11 04:10:10|41442.2|41276.8|41442.2|41276.8|41442.2|41276.8|41442.2|41276.8|0
1620706240000|2021-05-11 04:10:40|41436.1|41270.7|41436.1|41270.7|41436.1|41270.7|41436.1|41270.7|0
1620706270000|2021-05-11 04:11:10|41418.8|41253.4|41418.8|41253.4|41418.8|41253.4|41418.8|41253.4|0
1620706300000|2021-05-11 04:11:40|41437.2|41271.8|41437.2|41271.8|41437.2|41271.8|41437.2|41271.8|0
1620706330000|2021-05-11 04:12:10|41431.3|41265.9|41431.3|41265.9|41431.3|41265.9|41431.3|41265.9|0
1620706360000|2021-05-11 04:12:40|41432.6|41267.2|41432.6|41267.2|41432.6|41267.2|41432.6|41267.2|0
1620706390000|2021-05-11 04:13:10|41432|41266.6|41432|41266.6|41432|41266.6|41432|41266.6|0
1620706420000|2021-05-11 04:13:40|41430.2|41264.8|41430.2|41264.8|41430.2|41264.8|41430.2|41264.8|0
1620706450000|2021-05-11 04:14:10|41441.5|41276.1|41441.5|41276.1|41441.5|41276.1|41441.5|41276.1|0
1620706480000|2021-05-11 04:14:40|41444.8|41279.4|41444.8|41279.4|41444.8|41279.4|41444.8|41279.4|0
1620706510000|2021-05-11 04:15:10|41427.8|41262.4|41427.8|41262.4|41427.8|41262.4|41427.8|41262.4|0
1620706540000|2021-05-11 04:15:40|41427.1|41261.7|41427.1|41261.7|41427.1|41261.7|41427.1|41261.7|0
1620706570000|2021-05-11 04:16:10|41434.3|41268.9|41434.3|41268.9|41434.3|41268.9|41434.3|41268.9|0
1620706600000|2021-05-11 04:16:40|41439.1|41273.7|41439.1|41273.7|41439.1|41273.7|41439.1|41273.7|0
1620706630000|2021-05-11 04:17:10|41449.6|41284.2|41449.6|41284.2|41449.6|41284.2|41449.6|41284.2|0
1620706690000|2021-05-11 04:18:10|41447.7|41282.3|41447.7|41282.3|41447.7|41282.3|41447.7|41282.3|0
1620706720000|2021-05-11 04:18:40|41431|41265.6|41431|41265.6|41431|41265.6|41431|41265.6|0
1620706750000|2021-05-11 04:19:10|41435.2|41269.8|41435.2|41269.8|41435.2|41269.8|41435.2|41269.8|0
1620706780000|2021-05-11 04:19:40|41446.3|41280.9|41446.3|41280.9|41446.3|41280.9|41446.3|41280.9|0
1620706810000|2021-05-11 04:20:10|41431.6|41266.2|41431.6|41266.2|41431.6|41266.2|41431.6|41266.2|0
1620706840000|2021-05-11 04:20:40|41438.9|41273.5|41438.9|41273.5|41438.9|41273.5|41438.9|41273.5|0
1620706870000|2021-05-11 04:21:10|41443.4|41278|41443.4|41278|41443.4|41278|41443.4|41278|0
1620706900000|2021-05-11 04:21:40|41451.1|41285.7|41451.1|41285.7|41451.1|41285.7|41451.1|41285.7|0
1620706930000|2021-05-11 04:22:10|41456|41290.6|41456|41290.6|41456|41290.6|41456|41290.6|0
1620706960000|2021-05-11 04:22:40|41462.5|41296.9|41462.5|41296.9|41462.5|41296.9|41462.5|41296.9|0
1620706990000|2021-05-11 04:23:10|41456.6|41291.2|41456.6|41291.2|41456.6|41291.2|41456.6|41291.2|0
1620707020000|2021-05-11 04:23:40|41452.9|41287.5|41452.9|41287.5|41452.9|41287.5|41452.9|41287.5|0
1620707050000|2021-05-11 04:24:10|41463.4|41297.8|41463.4|41297.8|41463.4|41297.8|41463.4|41297.8|0
1620707080000|2021-05-11 04:24:40|41469.6|41304|41469.6|41304|41469.6|41304|41469.6|41304|0
1620707110000|2021-05-11 04:25:10|41473.5|41307.9|41473.5|41307.9|41473.5|41307.9|41473.5|41307.9|0
1620707140000|2021-05-11 04:25:40|41475|41309.4|41475|41309.4|41475|41309.4|41475|41309.4|0
1620707170000|2021-05-11 04:26:10|41489.6|41324|41489.6|41324|41489.6|41324|41489.6|41324|0
1620707200000|2021-05-11 04:26:40|41491.1|41325.5|41491.1|41325.5|41491.1|41325.5|41491.1|41325.5|0
1620707230000|2021-05-11 04:27:10|41493.1|41327.5|41493.1|41327.5|41493.1|41327.5|41493.1|41327.5|0
1620707260000|2021-05-11 04:27:40|41493.4|41327.8|41493.4|41327.8|41493.4|41327.8|41493.4|41327.8|0
1620707290000|2021-05-11 04:28:10|41500.1|41334.5|41500.1|41334.5|41500.1|41334.5|41500.1|41334.5|0
1620707320000|2021-05-11 04:28:40|41499.7|41334.1|41499.7|41334.1|41499.7|41334.1|41499.7|41334.1|0
1620707350000|2021-05-11 04:29:10|41525.7|41359.9|41525.7|41359.9|41525.7|41359.9|41525.7|41359.9|0
1620707380000|2021-05-11 04:29:40|41526|41360.2|41526|41360.2|41526|41360.2|41526|41360.2|0
1620707410000|2021-05-11 04:30:10|41537.4|41371.6|41537.4|41371.6|41537.4|41371.6|41537.4|41371.6|0
1620707440000|2021-05-11 04:30:40|41525.2|41359.4|41525.2|41359.4|41525.2|41359.4|41525.2|41359.4|0
1620707470000|2021-05-11 04:31:10|41547.5|41381.7|41547.5|41381.7|41547.5|41381.7|41547.5|41381.7|0
1620707500000|2021-05-11 04:31:40|41517.3|41351.5|41517.3|41351.5|41517.3|41351.5|41517.3|41351.5|0
1620707530000|2021-05-11 04:32:10|41513.3|41347.5|41513.3|41347.5|41513.3|41347.5|41513.3|41347.5|0
1620707560000|2021-05-11 04:32:40|41525.6|41359.8|41525.6|41359.8|41525.6|41359.8|41525.6|41359.8|0
1620707590000|2021-05-11 04:33:10|41540.5|41374.7|41540.5|41374.7|41540.5|41374.7|41540.5|41374.7|0
1620707620000|2021-05-11 04:33:40|41549.8|41384|41549.8|41384|41549.8|41384|41549.8|41384|0
1620707650000|2021-05-11 04:34:10|41528.6|41362.8|41528.6|41362.8|41528.6|41362.8|41528.6|41362.8|0
1620707680000|2021-05-11 04:34:40|41529.2|41363.4|41529.2|41363.4|41529.2|41363.4|41529.2|41363.4|0
1620707710000|2021-05-11 04:35:10|41523.7|41357.9|41523.7|41357.9|41523.7|41357.9|41523.7|41357.9|0
1620707740000|2021-05-11 04:35:40|41530.5|41364.7|41530.5|41364.7|41530.5|41364.7|41530.5|41364.7|0
1620707770000|2021-05-11 04:36:10|41544.5|41378.7|41544.5|41378.7|41544.5|41378.7|41544.5|41378.7|0
1620707800000|2021-05-11 04:36:40|41546.7|41380.9|41546.7|41380.9|41546.7|41380.9|41546.7|41380.9|0
1620707830000|2021-05-11 04:37:10|41548.7|41382.9|41548.7|41382.9|41548.7|41382.9|41548.7|41382.9|0
1620707860000|2021-05-11 04:37:40|41548.2|41382.4|41548.2|41382.4|41548.2|41382.4|41548.2|41382.4|0
1620707890000|2021-05-11 04:38:10|41563|41397|41563|41397|41563|41397|41563|41397|0
1620707920000|2021-05-11 04:38:40|41548.7|41382.9|41548.7|41382.9|41548.7|41382.9|41548.7|41382.9|0
1620707950000|2021-05-11 04:39:10|41510.1|41344.3|41510.1|41344.3|41510.1|41344.3|41510.1|41344.3|0
1620707980000|2021-05-11 04:39:40|41531.9|41366.1|41531.9|41366.1|41531.9|41366.1|41531.9|41366.1|0
1620708010000|2021-05-11 04:40:10|41528.1|41362.3|41528.1|41362.3|41528.1|41362.3|41528.1|41362.3|0
1620708040000|2021-05-11 04:40:40|41519.3|41353.5|41519.3|41353.5|41519.3|41353.5|41519.3|41353.5|0
1620708070000|2021-05-11 04:41:10|41522.8|41357|41522.8|41357|41522.8|41357|41522.8|41357|0
1620708100000|2021-05-11 04:41:40|41479.4|41313.8|41479.4|41313.8|41479.4|41313.8|41479.4|41313.8|0
1620708130000|2021-05-11 04:42:10|41477.5|41311.9|41477.5|41311.9|41477.5|41311.9|41477.5|41311.9|0
1620708160000|2021-05-11 04:42:40|41505.4|41339.8|41505.4|41339.8|41505.4|41339.8|41505.4|41339.8|0
1620708190000|2021-05-11 04:43:10|41507|41341.4|41507|41341.4|41507|41341.4|41507|41341.4|0
1620708220000|2021-05-11 04:43:40|41517.5|41351.7|41517.5|41351.7|41517.5|41351.7|41517.5|41351.7|0
1620708250000|2021-05-11 04:44:10|41515.9|41350.1|41515.9|41350.1|41515.9|41350.1|41515.9|41350.1|0
1620708280000|2021-05-11 04:44:40|41517.3|41351.5|41517.3|41351.5|41517.3|41351.5|41517.3|41351.5|0
1620708310000|2021-05-11 04:45:10|41512.4|41346.6|41512.4|41346.6|41512.4|41346.6|41512.4|41346.6|0
1620708340000|2021-05-11 04:45:40|41479.9|41314.3|41479.9|41314.3|41479.9|41314.3|41479.9|41314.3|0
1620708370000|2021-05-11 04:46:10|41469.4|41303.8|41469.4|41303.8|41469.4|41303.8|41469.4|41303.8|0
1620708400000|2021-05-11 04:46:40|41471.1|41305.5|41471.1|41305.5|41471.1|41305.5|41471.1|41305.5|0
1620708430000|2021-05-11 04:47:10|41467.1|41301.5|41467.1|41301.5|41467.1|41301.5|41467.1|41301.5|0
1620708460000|2021-05-11 04:47:40|41470|41304.4|41470|41304.4|41470|41304.4|41470|41304.4|0
1620708490000|2021-05-11 04:48:10|41470.9|41305.3|41470.9|41305.3|41470.9|41305.3|41470.9|41305.3|0
1620708520000|2021-05-11 04:48:40|41477.5|41311.9|41477.5|41311.9|41477.5|41311.9|41477.5|41311.9|0
1620708550000|2021-05-11 04:49:10|41478|41312.4|41478|41312.4|41478|41312.4|41478|41312.4|0
1620708580000|2021-05-11 04:49:40|41480.9|41315.3|41480.9|41315.3|41480.9|41315.3|41480.9|41315.3|0
1620708610000|2021-05-11 04:50:10|41482.7|41317.1|41482.7|41317.1|41482.7|41317.1|41482.7|41317.1|0
1620708640000|2021-05-11 04:50:40|41483|41317.4|41483|41317.4|41483|41317.4|41483|41317.4|0
1620708670000|2021-05-11 04:51:10|41456|41290.6|41456|41290.6|41456|41290.6|41456|41290.6|0
1620708700000|2021-05-11 04:51:40|41466.5|41300.9|41466.5|41300.9|41466.5|41300.9|41466.5|41300.9|0
1620708730000|2021-05-11 04:52:10|41474.7|41309.1|41474.7|41309.1|41474.7|41309.1|41474.7|41309.1|0
1620708760000|2021-05-11 04:52:40|41487.3|41321.7|41487.3|41321.7|41487.3|41321.7|41487.3|41321.7|0
1620708790000|2021-05-11 04:53:10|41501.8|41336.2|41501.8|41336.2|41501.8|41336.2|41501.8|41336.2|0
1620708820000|2021-05-11 04:53:40|41520.1|41354.3|41520.1|41354.3|41520.1|41354.3|41520.1|41354.3|0
1620708850000|2021-05-11 04:54:10|41512.4|41346.6|41512.4|41346.6|41512.4|41346.6|41512.4|41346.6|0
1620708880000|2021-05-11 04:54:40|41513.6|41347.8|41513.6|41347.8|41513.6|41347.8|41513.6|41347.8|0
1620708910000|2021-05-11 04:55:10|41508.5|41342.7|41508.5|41342.7|41508.5|41342.7|41508.5|41342.7|0
1620708940000|2021-05-11 04:55:40|41510.2|41344.4|41510.2|41344.4|41510.2|41344.4|41510.2|41344.4|0
1620708970000|2021-05-11 04:56:10|41482.4|41316.8|41482.4|41316.8|41482.4|41316.8|41482.4|41316.8|0
1620709000000|2021-05-11 04:56:40|41483|41317.4|41483|41317.4|41483|41317.4|41483|41317.4|0
1620709030000|2021-05-11 04:57:10|41490.8|41325.2|41490.8|41325.2|41490.8|41325.2|41490.8|41325.2|0
1620709060000|2021-05-11 04:57:40|41496.3|41330.7|41496.3|41330.7|41496.3|41330.7|41496.3|41330.7|0
1620709090000|2021-05-11 04:58:10|41496.2|41330.6|41496.2|41330.6|41496.2|41330.6|41496.2|41330.6|0
1620709120000|2021-05-11 04:58:40|41496.9|41331.3|41496.9|41331.3|41496.9|41331.3|41496.9|41331.3|0
1620709150000|2021-05-11 04:59:10|41496.1|41330.5|41496.1|41330.5|41496.1|41330.5|41496.1|41330.5|0
1620709180000|2021-05-11 04:59:40|41507.3|41341.7|41507.3|41341.7|41507.3|41341.7|41507.3|41341.7|0
1620709210000|2021-05-11 05:00:10|41492.2|41326.6|41492.2|41326.6|41492.2|41326.6|41492.2|41326.6|0
1620709240000|2021-05-11 05:00:40|41492.5|41326.9|41492.5|41326.9|41492.5|41326.9|41492.5|41326.9|0
1620709270000|2021-05-11 05:01:10|41486|41320.4|41486|41320.4|41486|41320.4|41486|41320.4|0
1620709300000|2021-05-11 05:01:40|41492.9|41327.3|41492.9|41327.3|41492.9|41327.3|41492.9|41327.3|0
1620709330000|2021-05-11 05:02:10|41509.8|41344|41509.8|41344|41509.8|41344|41509.8|41344|0
1620709360000|2021-05-11 05:02:40|41503.5|41337.9|41503.5|41337.9|41503.5|41337.9|41503.5|41337.9|0
1620709390000|2021-05-11 05:03:10|41509.3|41343.5|41509.3|41343.5|41509.3|41343.5|41509.3|41343.5|0
1620709420000|2021-05-11 05:03:40|41487.2|41321.6|41487.2|41321.6|41487.2|41321.6|41487.2|41321.6|0
1620709450000|2021-05-11 05:04:10|41492.2|41326.6|41492.2|41326.6|41492.2|41326.6|41492.2|41326.6|0
1620709480000|2021-05-11 05:04:40|41499.1|41333.5|41499.1|41333.5|41499.1|41333.5|41499.1|41333.5|0
1620709510000|2021-05-11 05:05:10|41502.7|41337.1|41502.7|41337.1|41502.7|41337.1|41502.7|41337.1|0
1620709540000|2021-05-11 05:05:40|41503.3|41337.7|41503.3|41337.7|41503.3|41337.7|41503.3|41337.7|0
1620709570000|2021-05-11 05:06:10|41507.3|41341.7|41507.3|41341.7|41507.3|41341.7|41507.3|41341.7|0
1620709600000|2021-05-11 05:06:40|41518.7|41352.9|41518.7|41352.9|41518.7|41352.9|41518.7|41352.9|0
1620709630000|2021-05-11 05:07:10|41530.8|41365|41530.8|41365|41530.8|41365|41530.8|41365|0
1620709660000|2021-05-11 05:07:40|41526.3|41360.5|41526.3|41360.5|41526.3|41360.5|41526.3|41360.5|0
1620709690000|2021-05-11 05:08:10|41514.2|41348.4|41514.2|41348.4|41514.2|41348.4|41514.2|41348.4|0
1620709720000|2021-05-11 05:08:40|41515.5|41349.7|41515.5|41349.7|41515.5|41349.7|41515.5|41349.7|0
1620709750000|2021-05-11 05:09:10|41517.2|41351.4|41517.2|41351.4|41517.2|41351.4|41517.2|41351.4|0
1620709780000|2021-05-11 05:09:40|41509.7|41343.9|41509.7|41343.9|41509.7|41343.9|41509.7|41343.9|0
1620709810000|2021-05-11 05:10:10|41520.9|41355.1|41520.9|41355.1|41520.9|41355.1|41520.9|41355.1|0
1620709840000|2021-05-11 05:10:40|41517.5|41351.7|41517.5|41351.7|41517.5|41351.7|41517.5|41351.7|0
1620709870000|2021-05-11 05:11:10|41543.5|41377.7|41543.5|41377.7|41543.5|41377.7|41543.5|41377.7|0
1620709900000|2021-05-11 05:11:40|41540.5|41374.7|41540.5|41374.7|41540.5|41374.7|41540.5|41374.7|0
1620709930000|2021-05-11 05:12:10|41549.2|41383.4|41549.2|41383.4|41549.2|41383.4|41549.2|41383.4|0
1620709960000|2021-05-11 05:12:40|41552.1|41386.3|41552.1|41386.3|41552.1|41386.3|41552.1|41386.3|0
1620709990000|2021-05-11 05:13:10|41555.3|41389.5|41555.3|41389.5|41555.3|41389.5|41555.3|41389.5|0
1620710020000|2021-05-11 05:13:40|41559.1|41393.1|41559.1|41393.1|41559.1|41393.1|41559.1|41393.1|0
1620710050000|2021-05-11 05:14:10|41560.5|41394.5|41560.5|41394.5|41560.5|41394.5|41560.5|41394.5|0
1620710080000|2021-05-11 05:14:40|41567.3|41401.3|41567.3|41401.3|41567.3|41401.3|41567.3|41401.3|0
1620710110000|2021-05-11 05:15:10|41567|41401|41567|41401|41567|41401|41567|41401|0
1620710140000|2021-05-11 05:15:40|41578.6|41412.6|41578.6|41412.6|41578.6|41412.6|41578.6|41412.6|0
1620710170000|2021-05-11 05:16:10|41570.5|41404.5|41570.5|41404.5|41570.5|41404.5|41570.5|41404.5|0
1620710200000|2021-05-11 05:16:40|41575.4|41409.4|41575.4|41409.4|41575.4|41409.4|41575.4|41409.4|0
1620710230000|2021-05-11 05:17:10|41583.5|41417.5|41583.5|41417.5|41583.5|41417.5|41583.5|41417.5|0
1620710260000|2021-05-11 05:17:40|41579.9|41413.9|41579.9|41413.9|41579.9|41413.9|41579.9|41413.9|0
1620710290000|2021-05-11 05:18:10|41580.6|41414.6|41580.6|41414.6|41580.6|41414.6|41580.6|41414.6|0
1620710320000|2021-05-11 05:18:40|41570|41404|41570|41404|41570|41404|41570|41404|0
1620710350000|2021-05-11 05:19:10|41583.6|41417.6|41583.6|41417.6|41583.6|41417.6|41583.6|41417.6|0
1620710380000|2021-05-11 05:19:40|41594.5|41428.5|41594.5|41428.5|41594.5|41428.5|41594.5|41428.5|0
1620710410000|2021-05-11 05:20:10|41597.9|41431.9|41597.9|41431.9|41597.9|41431.9|41597.9|41431.9|0
1620710440000|2021-05-11 05:20:40|41601|41435|41601|41435|41601|41435|41601|41435|0
1620710470000|2021-05-11 05:21:10|41603.2|41437.2|41603.2|41437.2|41603.2|41437.2|41603.2|41437.2|0
1620710500000|2021-05-11 05:21:40|41592.3|41426.3|41592.3|41426.3|41592.3|41426.3|41592.3|41426.3|0
1620710530000|2021-05-11 05:22:10|41588.8|41422.8|41588.8|41422.8|41588.8|41422.8|41588.8|41422.8|0
1620710560000|2021-05-11 05:22:40|41593.6|41427.6|41593.6|41427.6|41593.6|41427.6|41593.6|41427.6|0
1620710590000|2021-05-11 05:23:10|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|0
1620710620000|2021-05-11 05:23:40|41594.6|41428.6|41594.6|41428.6|41594.6|41428.6|41594.6|41428.6|0
1620710650000|2021-05-11 05:24:10|41578.3|41412.3|41578.3|41412.3|41578.3|41412.3|41578.3|41412.3|0
1620710680000|2021-05-11 05:24:40|41594.5|41428.5|41594.5|41428.5|41594.5|41428.5|41594.5|41428.5|0
1620710710000|2021-05-11 05:25:10|41599.1|41433.1|41599.1|41433.1|41599.1|41433.1|41599.1|41433.1|0
1620710740000|2021-05-11 05:25:40|41595.4|41429.4|41595.4|41429.4|41595.4|41429.4|41595.4|41429.4|0
1620710770000|2021-05-11 05:26:10|41602.6|41436.6|41602.6|41436.6|41602.6|41436.6|41602.6|41436.6|0
1620710800000|2021-05-11 05:26:40|41610.4|41444.2|41610.4|41444.2|41610.4|41444.2|41610.4|41444.2|0
1620710830000|2021-05-11 05:27:10|41597|41431|41597|41431|41597|41431|41597|41431|0
1620710860000|2021-05-11 05:27:40|41593.9|41427.9|41593.9|41427.9|41593.9|41427.9|41593.9|41427.9|0
1620710890000|2021-05-11 05:28:10|41595.5|41429.5|41595.5|41429.5|41595.5|41429.5|41595.5|41429.5|0
1620710920000|2021-05-11 05:28:40|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|41598.9|41432.9|0
1620710950000|2021-05-11 05:29:10|41609.6|41443.4|41609.6|41443.4|41609.6|41443.4|41609.6|41443.4|0
1620710980000|2021-05-11 05:29:40|41611.5|41445.3|41611.5|41445.3|41611.5|41445.3|41611.5|41445.3|0
1620711010000|2021-05-11 05:30:10|41612.7|41446.5|41612.7|41446.5|41612.7|41446.5|41612.7|41446.5|0
1620711040000|2021-05-11 05:30:40|41605.5|41439.5|41605.5|41439.5|41605.5|41439.5|41605.5|41439.5|0
1620711070000|2021-05-11 05:31:10|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|41607.5|41441.5|0
1620711100000|2021-05-11 05:31:40|41615.7|41449.5|41615.7|41449.5|41615.7|41449.5|41615.7|41449.5|0
1620711130000|2021-05-11 05:32:10|41612.3|41446.1|41612.3|41446.1|41612.3|41446.1|41612.3|41446.1|0
1620711160000|2021-05-11 05:32:40|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|41610.1|41443.9|0
1620711190000|2021-05-11 05:33:10|41622.4|41456.2|41622.4|41456.2|41622.4|41456.2|41622.4|41456.2|0
1620711220000|2021-05-11 05:33:40|41614.3|41448.1|41614.3|41448.1|41614.3|41448.1|41614.3|41448.1|0
1620711250000|2021-05-11 05:34:10|41628.8|41462.6|41628.8|41462.6|41628.8|41462.6|41628.8|41462.6|0
1620711280000|2021-05-11 05:34:40|41619.5|41453.3|41619.5|41453.3|41619.5|41453.3|41619.5|41453.3|0
1620711310000|2021-05-11 05:35:10|41613.6|41447.4|41613.6|41447.4|41613.6|41447.4|41613.6|41447.4|0
1620711340000|2021-05-11 05:35:40|41612.4|41446.2|41612.4|41446.2|41612.4|41446.2|41612.4|41446.2|0
1620711370000|2021-05-11 05:36:10|41604.6|41438.6|41604.6|41438.6|41604.6|41438.6|41604.6|41438.6|0
1620711400000|2021-05-11 05:36:40|41613|41446.8|41613|41446.8|41613|41446.8|41613|41446.8|0
1620711430000|2021-05-11 05:37:10|41613.9|41447.7|41613.9|41447.7|41613.9|41447.7|41613.9|41447.7|0
1620711460000|2021-05-11 05:37:40|41606.8|41440.8|41606.8|41440.8|41606.8|41440.8|41606.8|41440.8|0
1620711490000|2021-05-11 05:38:10|41609.9|41443.7|41609.9|41443.7|41609.9|41443.7|41609.9|41443.7|0
1620711520000|2021-05-11 05:38:40|41610.2|41444|41610.2|41444|41610.2|41444|41610.2|41444|0
1620711550000|2021-05-11 05:39:10|41601.4|41435.4|41601.4|41435.4|41601.4|41435.4|41601.4|41435.4|0
1620711580000|2021-05-11 05:39:40|41569.7|41403.7|41569.7|41403.7|41569.7|41403.7|41569.7|41403.7|0
1620711610000|2021-05-11 05:40:10|41560.7|41394.7|41560.7|41394.7|41560.7|41394.7|41560.7|41394.7|0
1620711640000|2021-05-11 05:40:40|41565.9|41399.9|41565.9|41399.9|41565.9|41399.9|41565.9|41399.9|0
1620711670000|2021-05-11 05:41:10|41573.3|41407.3|41573.3|41407.3|41573.3|41407.3|41573.3|41407.3|0
1620711700000|2021-05-11 05:41:40|41581.5|41415.5|41581.5|41415.5|41581.5|41415.5|41581.5|41415.5|0
1620711730000|2021-05-11 05:42:10|41586|41420|41586|41420|41586|41420|41586|41420|0
1620711760000|2021-05-11 05:42:40|41584.2|41418.2|41584.2|41418.2|41584.2|41418.2|41584.2|41418.2|0
1620711790000|2021-05-11 05:43:10|41553.6|41387.8|41553.6|41387.8|41553.6|41387.8|41553.6|41387.8|0
1620711820000|2021-05-11 05:43:40|41564.8|41398.8|41564.8|41398.8|41564.8|41398.8|41564.8|41398.8|0
1620711850000|2021-05-11 05:44:10|41565.1|41399.1|41565.1|41399.1|41565.1|41399.1|41565.1|41399.1|0
1620711880000|2021-05-11 05:44:40|41563.3|41397.3|41563.3|41397.3|41563.3|41397.3|41563.3|41397.3|0
1620711910000|2021-05-11 05:45:10|41560.9|41394.9|41560.9|41394.9|41560.9|41394.9|41560.9|41394.9|0
1620711940000|2021-05-11 05:45:40|41568.1|41402.1|41568.1|41402.1|41568.1|41402.1|41568.1|41402.1|0
1620711970000|2021-05-11 05:46:10|41576.3|41410.3|41576.3|41410.3|41576.3|41410.3|41576.3|41410.3|0
1620712000000|2021-05-11 05:46:40|41588.3|41422.3|41588.3|41422.3|41588.3|41422.3|41588.3|41422.3|0
1620712030000|2021-05-11 05:47:10|41575.7|41409.7|41575.7|41409.7|41575.7|41409.7|41575.7|41409.7|0
1620712060000|2021-05-11 05:47:40|41572|41406|41572|41406|41572|41406|41572|41406|0
1620712090000|2021-05-11 05:48:10|41567.4|41401.4|41567.4|41401.4|41567.4|41401.4|41567.4|41401.4|0
1620712120000|2021-05-11 05:48:40|41567.5|41401.5|41567.5|41401.5|41567.5|41401.5|41567.5|41401.5|0
1620712150000|2021-05-11 05:49:10|41571.1|41405.1|41571.1|41405.1|41571.1|41405.1|41571.1|41405.1|0
1620712180000|2021-05-11 05:49:40|41569.5|41403.5|41569.5|41403.5|41569.5|41403.5|41569.5|41403.5|0
1620712210000|2021-05-11 05:50:10|41578.3|41412.3|41578.3|41412.3|41578.3|41412.3|41578.3|41412.3|0
1620712240000|2021-05-11 05:50:40|41568.9|41402.9|41568.9|41402.9|41568.9|41402.9|41568.9|41402.9|0
1620712270000|2021-05-11 05:51:10|41550.6|41384.8|41550.6|41384.8|41550.6|41384.8|41550.6|41384.8|0
1620712300000|2021-05-11 05:51:40|41549.7|41383.9|41549.7|41383.9|41549.7|41383.9|41549.7|41383.9|0
1620712330000|2021-05-11 05:52:10|41554.1|41388.3|41554.1|41388.3|41554.1|41388.3|41554.1|41388.3|0
1620712360000|2021-05-11 05:52:40|41561|41395|41561|41395|41561|41395|41561|41395|0
1620712390000|2021-05-11 05:53:10|41554.1|41388.3|41554.1|41388.3|41554.1|41388.3|41554.1|41388.3|0
1620712420000|2021-05-11 05:53:40|41553.3|41387.5|41553.3|41387.5|41553.3|41387.5|41553.3|41387.5|0
1620712450000|2021-05-11 05:54:10|41552.9|41387.1|41552.9|41387.1|41552.9|41387.1|41552.9|41387.1|0
1620712480000|2021-05-11 05:54:40|41552.1|41386.3|41552.1|41386.3|41552.1|41386.3|41552.1|41386.3|0
1620712510000|2021-05-11 05:55:10|41555.7|41389.9|41555.7|41389.9|41555.7|41389.9|41555.7|41389.9|0
1620712540000|2021-05-11 05:55:40|41563.8|41397.8|41563.8|41397.8|41563.8|41397.8|41563.8|41397.8|0
1620712570000|2021-05-11 05:56:10|41571.9|41405.9|41571.9|41405.9|41571.9|41405.9|41571.9|41405.9|0
1620712600000|2021-05-11 05:56:40|41600.5|41434.5|41600.5|41434.5|41600.5|41434.5|41600.5|41434.5|0
1620712630000|2021-05-11 05:57:10|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|41593.7|41427.7|0
1620712660000|2021-05-11 05:57:40|41588.7|41422.7|41588.7|41422.7|41588.7|41422.7|41588.7|41422.7|0
1620712690000|2021-05-11 05:58:10|41590.7|41424.7|41590.7|41424.7|41590.7|41424.7|41590.7|41424.7|0
1620712720000|2021-05-11 05:58:40|41597.7|41431.7|41597.7|41431.7|41597.7|41431.7|41597.7|41431.7|0
1620712750000|2021-05-11 05:59:10|41587.6|41421.6|41587.6|41421.6|41587.6|41421.6|41587.6|41421.6|0
1620712780000|2021-05-11 05:59:40|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|41603.3|41437.3|0
1620778210000|2021-05-12 00:10:10|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|0
1620778240000|2021-05-12 00:10:40|41615.3|41449.1|41615.3|41449.1|41615.3|41449.1|41615.3|41449.1|0
1620778270000|2021-05-12 00:11:10|41646.6|41480.4|41646.6|41480.4|41646.6|41480.4|41646.6|41480.4|0
1620778300000|2021-05-12 00:11:40|41631.7|41465.5|41631.7|41465.5|41631.7|41465.5|41631.7|41465.5|0
1620778330000|2021-05-12 00:12:10|41641.5|41475.3|41641.5|41475.3|41641.5|41475.3|41641.5|41475.3|0
1620778360000|2021-05-12 00:12:40|41647.4|41481.2|41647.4|41481.2|41647.4|41481.2|41647.4|41481.2|0
1620778390000|2021-05-12 00:13:10|41659.6|41493.2|41659.6|41493.2|41659.6|41493.2|41659.6|41493.2|0
1620778420000|2021-05-12 00:13:40|41655.5|41489.3|41655.5|41489.3|41655.5|41489.3|41655.5|41489.3|0
1620778450000|2021-05-12 00:14:10|41649.9|41483.7|41649.9|41483.7|41649.9|41483.7|41649.9|41483.7|0
1620778480000|2021-05-12 00:14:40|41628.6|41462.4|41628.6|41462.4|41628.6|41462.4|41628.6|41462.4|0
1620778510000|2021-05-12 00:15:10|41640.4|41474.2|41640.4|41474.2|41640.4|41474.2|41640.4|41474.2|0
1620778540000|2021-05-12 00:15:40|41648.4|41482.2|41648.4|41482.2|41648.4|41482.2|41648.4|41482.2|0
1620778570000|2021-05-12 00:16:10|41651.3|41485.1|41651.3|41485.1|41651.3|41485.1|41651.3|41485.1|0
1620778600000|2021-05-12 00:16:40|41660.5|41494.1|41660.5|41494.1|41660.5|41494.1|41660.5|41494.1|0
1620778630000|2021-05-12 00:17:10|41653.3|41487.1|41653.3|41487.1|41653.3|41487.1|41653.3|41487.1|0
1620778660000|2021-05-12 00:17:40|41649.3|41483.1|41649.3|41483.1|41649.3|41483.1|41649.3|41483.1|0
1620778690000|2021-05-12 00:18:10|41672.2|41505.8|41672.2|41505.8|41672.2|41505.8|41672.2|41505.8|0
1620778720000|2021-05-12 00:18:40|41657.1|41490.9|41657.1|41490.9|41657.1|41490.9|41657.1|41490.9|0
1620778750000|2021-05-12 00:19:10|41661|41494.6|41661|41494.6|41661|41494.6|41661|41494.6|0
1620778780000|2021-05-12 00:19:40|41658.3|41491.9|41658.3|41491.9|41658.3|41491.9|41658.3|41491.9|0
1620778810000|2021-05-12 00:20:10|41682.1|41515.7|41682.1|41515.7|41682.1|41515.7|41682.1|41515.7|0
1620778840000|2021-05-12 00:20:40|41664.6|41498.2|41664.6|41498.2|41664.6|41498.2|41664.6|41498.2|0
1620778870000|2021-05-12 00:21:10|41670.3|41503.9|41670.3|41503.9|41670.3|41503.9|41670.3|41503.9|0
1620778900000|2021-05-12 00:21:40|41664.9|41498.5|41664.9|41498.5|41664.9|41498.5|41664.9|41498.5|0
1620778930000|2021-05-12 00:22:10|41687.2|41520.8|41687.2|41520.8|41687.2|41520.8|41687.2|41520.8|0
1620778960000|2021-05-12 00:22:40|41691.5|41525.1|41691.5|41525.1|41691.5|41525.1|41691.5|41525.1|0
1620778990000|2021-05-12 00:23:10|41722.7|41556.1|41722.7|41556.1|41722.7|41556.1|41722.7|41556.1|0
1620779020000|2021-05-12 00:23:40|41744.1|41577.5|41744.1|41577.5|41744.1|41577.5|41744.1|41577.5|0
1620779050000|2021-05-12 00:24:10|41745.7|41579.1|41745.7|41579.1|41745.7|41579.1|41745.7|41579.1|0
1620779080000|2021-05-12 00:24:40|41753|41586.4|41753|41586.4|41753|41586.4|41753|41586.4|0
1620779110000|2021-05-12 00:25:10|41701.2|41534.8|41701.2|41534.8|41701.2|41534.8|41701.2|41534.8|0
1620779140000|2021-05-12 00:25:40|41699.2|41532.8|41699.2|41532.8|41699.2|41532.8|41699.2|41532.8|0
1620779170000|2021-05-12 00:26:10|41716.1|41549.5|41716.1|41549.5|41716.1|41549.5|41716.1|41549.5|0
1620779200000|2021-05-12 00:26:40|41685.5|41519.1|41685.5|41519.1|41685.5|41519.1|41685.5|41519.1|0
1620779230000|2021-05-12 00:27:10|41685.7|41519.3|41685.7|41519.3|41685.7|41519.3|41685.7|41519.3|0
1620779260000|2021-05-12 00:27:40|41682.1|41515.7|41682.1|41515.7|41682.1|41515.7|41682.1|41515.7|0
1620779290000|2021-05-12 00:28:10|41678.1|41511.7|41678.1|41511.7|41678.1|41511.7|41678.1|41511.7|0
1620779320000|2021-05-12 00:28:40|41698.3|41531.9|41698.3|41531.9|41698.3|41531.9|41698.3|41531.9|0
1620779350000|2021-05-12 00:29:10|41708.4|41541.8|41708.4|41541.8|41708.4|41541.8|41708.4|41541.8|0
1620779380000|2021-05-12 00:29:40|41713.5|41546.9|41713.5|41546.9|41713.5|41546.9|41713.5|41546.9|0
1620779410000|2021-05-12 00:30:10|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|0
1620779440000|2021-05-12 00:30:40|41695.7|41529.3|41695.7|41529.3|41695.7|41529.3|41695.7|41529.3|0
1620779470000|2021-05-12 00:31:10|41706.4|41540|41706.4|41540|41706.4|41540|41706.4|41540|0
1620779500000|2021-05-12 00:31:40|41694.4|41528|41694.4|41528|41694.4|41528|41694.4|41528|0
1620779530000|2021-05-12 00:32:10|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|41702.8|41536.4|0
1620779560000|2021-05-12 00:32:40|41704.4|41538|41704.4|41538|41704.4|41538|41704.4|41538|0
1620779590000|2021-05-12 00:33:10|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|0
1620779620000|2021-05-12 00:33:40|41750.6|41584|41750.6|41584|41750.6|41584|41750.6|41584|0
1620779650000|2021-05-12 00:34:10|41737.3|41570.7|41737.3|41570.7|41737.3|41570.7|41737.3|41570.7|0
1620779680000|2021-05-12 00:34:40|41751.2|41584.6|41751.2|41584.6|41751.2|41584.6|41751.2|41584.6|0
1620779710000|2021-05-12 00:35:10|41734.9|41568.3|41734.9|41568.3|41734.9|41568.3|41734.9|41568.3|0
1620779740000|2021-05-12 00:35:40|41738.4|41571.8|41738.4|41571.8|41738.4|41571.8|41738.4|41571.8|0
1620779770000|2021-05-12 00:36:10|41730.4|41563.8|41730.4|41563.8|41730.4|41563.8|41730.4|41563.8|0
1620779800000|2021-05-12 00:36:40|41725.4|41558.8|41725.4|41558.8|41725.4|41558.8|41725.4|41558.8|0
1620779830000|2021-05-12 00:37:10|41709.9|41543.3|41709.9|41543.3|41709.9|41543.3|41709.9|41543.3|0
1620779860000|2021-05-12 00:37:40|41693|41526.6|41693|41526.6|41693|41526.6|41693|41526.6|0
1620779890000|2021-05-12 00:38:10|41692.1|41525.7|41692.1|41525.7|41692.1|41525.7|41692.1|41525.7|0
1620779920000|2021-05-12 00:38:40|41712.4|41545.8|41712.4|41545.8|41712.4|41545.8|41712.4|41545.8|0
1620779950000|2021-05-12 00:39:10|41708.4|41541.8|41708.4|41541.8|41708.4|41541.8|41708.4|41541.8|0
1620779980000|2021-05-12 00:39:40|41686|41519.6|41686|41519.6|41686|41519.6|41686|41519.6|0
1620780010000|2021-05-12 00:40:10|41679.6|41513.2|41679.6|41513.2|41679.6|41513.2|41679.6|41513.2|0
1620780040000|2021-05-12 00:40:40|41670.4|41504|41670.4|41504|41670.4|41504|41670.4|41504|0
1620780070000|2021-05-12 00:41:10|41671.4|41505|41671.4|41505|41671.4|41505|41671.4|41505|0
1620780100000|2021-05-12 00:41:40|41671.6|41505.2|41671.6|41505.2|41671.6|41505.2|41671.6|41505.2|0
1620780130000|2021-05-12 00:42:10|41659.6|41493.2|41659.6|41493.2|41659.6|41493.2|41659.6|41493.2|0
1620780160000|2021-05-12 00:42:40|41649.4|41483.2|41649.4|41483.2|41649.4|41483.2|41649.4|41483.2|0
1620780190000|2021-05-12 00:43:10|41628.4|41462.2|41628.4|41462.2|41628.4|41462.2|41628.4|41462.2|0
1620780220000|2021-05-12 00:43:40|41587.2|41421.2|41587.2|41421.2|41587.2|41421.2|41587.2|41421.2|0
1620780250000|2021-05-12 00:44:10|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|41596.8|41430.8|0
1620780280000|2021-05-12 00:44:40|41525.7|41359.9|41525.7|41359.9|41525.7|41359.9|41525.7|41359.9|0
1620780310000|2021-05-12 00:45:10|41523.9|41358.1|41523.9|41358.1|41523.9|41358.1|41523.9|41358.1|0
1620780340000|2021-05-12 00:45:40|41536.9|41371.1|41536.9|41371.1|41536.9|41371.1|41536.9|41371.1|0
1620780370000|2021-05-12 00:46:10|41540.6|41374.8|41540.6|41374.8|41540.6|41374.8|41540.6|41374.8|0
1620780400000|2021-05-12 00:46:40|41518.4|41352.6|41518.4|41352.6|41518.4|41352.6|41518.4|41352.6|0
1620780430000|2021-05-12 00:47:10|41504.9|41339.3|41504.9|41339.3|41504.9|41339.3|41504.9|41339.3|0
1620780460000|2021-05-12 00:47:40|41496.2|41330.6|41496.2|41330.6|41496.2|41330.6|41496.2|41330.6|0
1620780490000|2021-05-12 00:48:10|41487.6|41322|41487.6|41322|41487.6|41322|41487.6|41322|0
1620780520000|2021-05-12 00:48:40|41484.2|41318.6|41484.2|41318.6|41484.2|41318.6|41484.2|41318.6|0
1620780550000|2021-05-12 00:49:10|41526|41360.2|41526|41360.2|41526|41360.2|41526|41360.2|0
1620780580000|2021-05-12 00:49:40|41519.9|41354.1|41519.9|41354.1|41519.9|41354.1|41519.9|41354.1|0
1620780610000|2021-05-12 00:50:10|41520.3|41354.5|41520.3|41354.5|41520.3|41354.5|41520.3|41354.5|0
1620780640000|2021-05-12 00:50:40|41538.8|41373|41538.8|41373|41538.8|41373|41538.8|41373|0
1620780670000|2021-05-12 00:51:10|41561.8|41395.8|41561.8|41395.8|41561.8|41395.8|41561.8|41395.8|0
1620780700000|2021-05-12 00:51:40|41526.1|41360.3|41526.1|41360.3|41526.1|41360.3|41526.1|41360.3|0
1620780730000|2021-05-12 00:52:10|41494.8|41329.2|41494.8|41329.2|41494.8|41329.2|41494.8|41329.2|0
1620780760000|2021-05-12 00:52:40|41492.5|41326.9|41492.5|41326.9|41492.5|41326.9|41492.5|41326.9|0
1620780790000|2021-05-12 00:53:10|41485.1|41319.5|41485.1|41319.5|41485.1|41319.5|41485.1|41319.5|0
1620780820000|2021-05-12 00:53:40|41479.9|41314.3|41479.9|41314.3|41479.9|41314.3|41479.9|41314.3|0
1620780850000|2021-05-12 00:54:10|41438.7|41273.3|41438.7|41273.3|41438.7|41273.3|41438.7|41273.3|0
1620780880000|2021-05-12 00:54:40|41434.4|41269|41434.4|41269|41434.4|41269|41434.4|41269|0
1620780910000|2021-05-12 00:55:10|41445.7|41280.3|41445.7|41280.3|41445.7|41280.3|41445.7|41280.3|0
1620780940000|2021-05-12 00:55:40|41454|41288.6|41454|41288.6|41454|41288.6|41454|41288.6|0
1620780970000|2021-05-12 00:56:10|41452|41286.6|41452|41286.6|41452|41286.6|41452|41286.6|0
1620781000000|2021-05-12 00:56:40|41431.2|41265.8|41431.2|41265.8|41431.2|41265.8|41431.2|41265.8|0
1620781030000|2021-05-12 00:57:10|41439.2|41273.8|41439.2|41273.8|41439.2|41273.8|41439.2|41273.8|0
1620781060000|2021-05-12 00:57:40|41434.6|41269.2|41434.6|41269.2|41434.6|41269.2|41434.6|41269.2|0
1620781090000|2021-05-12 00:58:10|41434.1|41268.7|41434.1|41268.7|41434.1|41268.7|41434.1|41268.7|0
1620781120000|2021-05-12 00:58:40|41442.4|41277|41442.4|41277|41442.4|41277|41442.4|41277|0
1620781150000|2021-05-12 00:59:10|41455.6|41290.2|41455.6|41290.2|41455.6|41290.2|41455.6|41290.2|0
1620781180000|2021-05-12 00:59:40|41459.1|41293.5|41459.1|41293.5|41459.1|41293.5|41459.1|41293.5|0
1620781210000|2021-05-12 01:00:10|41456.6|41291.2|41456.6|41291.2|41456.6|41291.2|41456.6|41291.2|0
1620781240000|2021-05-12 01:00:40|41435.7|41270.3|41435.7|41270.3|41435.7|41270.3|41435.7|41270.3|0
1620781270000|2021-05-12 01:01:10|41404.9|41239.7|41404.9|41239.7|41404.9|41239.7|41404.9|41239.7|0
1620781300000|2021-05-12 01:01:40|41397.5|41232.3|41397.5|41232.3|41397.5|41232.3|41397.5|41232.3|0
1620781330000|2021-05-12 01:02:10|41398.9|41233.7|41398.9|41233.7|41398.9|41233.7|41398.9|41233.7|0
1620781360000|2021-05-12 01:02:40|41394.4|41229.2|41394.4|41229.2|41394.4|41229.2|41394.4|41229.2|0
1620781390000|2021-05-12 01:03:10|41395.9|41230.7|41395.9|41230.7|41395.9|41230.7|41395.9|41230.7|0
1620781420000|2021-05-12 01:03:40|41376.1|41210.9|41376.1|41210.9|41376.1|41210.9|41376.1|41210.9|0
1620781450000|2021-05-12 01:04:10|41402.4|41237.2|41402.4|41237.2|41402.4|41237.2|41402.4|41237.2|0
1620781480000|2021-05-12 01:04:40|41396|41230.8|41396|41230.8|41396|41230.8|41396|41230.8|0
1620781510000|2021-05-12 01:05:10|41407.8|41242.4|41407.8|41242.4|41407.8|41242.4|41407.8|41242.4|0
1620781540000|2021-05-12 01:05:40|41415.1|41249.7|41415.1|41249.7|41415.1|41249.7|41415.1|41249.7|0
1620781570000|2021-05-12 01:06:10|41414.8|41249.4|41414.8|41249.4|41414.8|41249.4|41414.8|41249.4|0
1620781600000|2021-05-12 01:06:40|41422.1|41256.7|41422.1|41256.7|41422.1|41256.7|41422.1|41256.7|0
1620781630000|2021-05-12 01:07:10|41412.4|41247|41412.4|41247|41412.4|41247|41412.4|41247|0
1620781660000|2021-05-12 01:07:40|41409.5|41244.1|41409.5|41244.1|41409.5|41244.1|41409.5|41244.1|0
1620781690000|2021-05-12 01:08:10|41423.7|41258.3|41423.7|41258.3|41423.7|41258.3|41423.7|41258.3|0
1620781720000|2021-05-12 01:08:40|41432|41266.6|41432|41266.6|41432|41266.6|41432|41266.6|0
1620781750000|2021-05-12 01:09:10|41450.1|41284.7|41450.1|41284.7|41450.1|41284.7|41450.1|41284.7|0
1620781780000|2021-05-12 01:09:40|41459.9|41294.3|41459.9|41294.3|41459.9|41294.3|41459.9|41294.3|0
1620781810000|2021-05-12 01:10:10|41468.6|41303|41468.6|41303|41468.6|41303|41468.6|41303|0
1620781840000|2021-05-12 01:10:40|41464.9|41299.3|41464.9|41299.3|41464.9|41299.3|41464.9|41299.3|0
1620781870000|2021-05-12 01:11:10|41452.1|41286.7|41452.1|41286.7|41452.1|41286.7|41452.1|41286.7|0
1620781900000|2021-05-12 01:11:40|41463|41297.4|41463|41297.4|41463|41297.4|41463|41297.4|0
1620781930000|2021-05-12 01:12:10|41470.7|41305.1|41470.7|41305.1|41470.7|41305.1|41470.7|41305.1|0
1620781960000|2021-05-12 01:12:40|41458.6|41293|41458.6|41293|41458.6|41293|41458.6|41293|0
1620781990000|2021-05-12 01:13:10|41450.5|41285.1|41450.5|41285.1|41450.5|41285.1|41450.5|41285.1|0
1620782020000|2021-05-12 01:13:40|41448.7|41283.3|41448.7|41283.3|41448.7|41283.3|41448.7|41283.3|0
1620782050000|2021-05-12 01:14:10|41437.5|41272.1|41437.5|41272.1|41437.5|41272.1|41437.5|41272.1|0
1620782080000|2021-05-12 01:14:40|41428.9|41263.5|41428.9|41263.5|41428.9|41263.5|41428.9|41263.5|0
1620782110000|2021-05-12 01:15:10|41430.3|41264.9|41430.3|41264.9|41430.3|41264.9|41430.3|41264.9|0
1620782140000|2021-05-12 01:15:40|41444|41278.6|41444|41278.6|41444|41278.6|41444|41278.6|0
1620782170000|2021-05-12 01:16:10|41448.3|41282.9|41448.3|41282.9|41448.3|41282.9|41448.3|41282.9|0
1620782200000|2021-05-12 01:16:40|41431.3|41265.9|41431.3|41265.9|41431.3|41265.9|41431.3|41265.9|0
1620782230000|2021-05-12 01:17:10|41440.9|41275.5|41440.9|41275.5|41440.9|41275.5|41440.9|41275.5|0
1620782260000|2021-05-12 01:17:40|41445.6|41280.2|41445.6|41280.2|41445.6|41280.2|41445.6|41280.2|0
1620782290000|2021-05-12 01:18:10|41449.1|41283.7|41449.1|41283.7|41449.1|41283.7|41449.1|41283.7|0
1620782320000|2021-05-12 01:18:40|41453.6|41288.2|41453.6|41288.2|41453.6|41288.2|41453.6|41288.2|0
1620782350000|2021-05-12 01:19:10|41450|41284.6|41450|41284.6|41450|41284.6|41450|41284.6|0
1620782380000|2021-05-12 01:19:40|41452.4|41287|41452.4|41287|41452.4|41287|41452.4|41287|0
1620782410000|2021-05-12 01:20:10|41474.6|41309|41474.6|41309|41474.6|41309|41474.6|41309|0
1620782440000|2021-05-12 01:20:40|41476.1|41310.5|41476.1|41310.5|41476.1|41310.5|41476.1|41310.5|0
1620782470000|2021-05-12 01:21:10|41475.2|41309.6|41475.2|41309.6|41475.2|41309.6|41475.2|41309.6|0
1620782500000|2021-05-12 01:21:40|41468.6|41303|41468.6|41303|41468.6|41303|41468.6|41303|0
1620782530000|2021-05-12 01:22:10|41443.2|41277.8|41443.2|41277.8|41443.2|41277.8|41443.2|41277.8|0
1620782560000|2021-05-12 01:22:40|41421.7|41256.3|41421.7|41256.3|41421.7|41256.3|41421.7|41256.3|0
1620782590000|2021-05-12 01:23:10|41413.9|41248.5|41413.9|41248.5|41413.9|41248.5|41413.9|41248.5|0
1620782620000|2021-05-12 01:23:40|41420.5|41255.1|41420.5|41255.1|41420.5|41255.1|41420.5|41255.1|0
1620782650000|2021-05-12 01:24:10|41418|41252.6|41418|41252.6|41418|41252.6|41418|41252.6|0
1620782680000|2021-05-12 01:24:40|41389.6|41224.4|41389.6|41224.4|41389.6|41224.4|41389.6|41224.4|0
1620782710000|2021-05-12 01:25:10|41394.8|41229.6|41394.8|41229.6|41394.8|41229.6|41394.8|41229.6|0
1620782740000|2021-05-12 01:25:40|41369.9|41204.7|41369.9|41204.7|41369.9|41204.7|41369.9|41204.7|0
1620782770000|2021-05-12 01:26:10|41390.4|41225.2|41390.4|41225.2|41390.4|41225.2|41390.4|41225.2|0
1620782800000|2021-05-12 01:26:40|41409.9|41244.5|41409.9|41244.5|41409.9|41244.5|41409.9|41244.5|0
1620782830000|2021-05-12 01:27:10|41419.3|41253.9|41419.3|41253.9|41419.3|41253.9|41419.3|41253.9|0
1620782860000|2021-05-12 01:27:40|41433.7|41268.3|41433.7|41268.3|41433.7|41268.3|41433.7|41268.3|0
1620782890000|2021-05-12 01:28:10|41425.8|41260.4|41425.8|41260.4|41425.8|41260.4|41425.8|41260.4|0
1620782920000|2021-05-12 01:28:40|41423.7|41258.3|41423.7|41258.3|41423.7|41258.3|41423.7|41258.3|0
1620782950000|2021-05-12 01:29:10|41421.4|41256|41421.4|41256|41421.4|41256|41421.4|41256|0
1620782980000|2021-05-12 01:29:40|41402.6|41237.4|41402.6|41237.4|41402.6|41237.4|41402.6|41237.4|0
1620783010000|2021-05-12 01:30:10|41402.1|41236.9|41402.1|41236.9|41402.1|41236.9|41402.1|41236.9|0
1620783040000|2021-05-12 01:30:40|41418.2|41252.8|41418.2|41252.8|41418.2|41252.8|41418.2|41252.8|0
1620783070000|2021-05-12 01:31:10|41397|41231.8|41397|41231.8|41397|41231.8|41397|41231.8|0
1620783100000|2021-05-12 01:31:40|41391.9|41226.7|41391.9|41226.7|41391.9|41226.7|41391.9|41226.7|0
1620783130000|2021-05-12 01:32:10|41399.7|41234.5|41399.7|41234.5|41399.7|41234.5|41399.7|41234.5|0
1620783160000|2021-05-12 01:32:40|41391.3|41226.1|41391.3|41226.1|41391.3|41226.1|41391.3|41226.1|0
1620783190000|2021-05-12 01:33:10|41388.6|41223.4|41388.6|41223.4|41388.6|41223.4|41388.6|41223.4|0
1620783220000|2021-05-12 01:33:40|41385.9|41220.7|41385.9|41220.7|41385.9|41220.7|41385.9|41220.7|0
1620783250000|2021-05-12 01:34:10|41376.8|41211.6|41376.8|41211.6|41376.8|41211.6|41376.8|41211.6|0
1620783280000|2021-05-12 01:34:40|41355.7|41190.7|41355.7|41190.7|41355.7|41190.7|41355.7|41190.7|0
1620783310000|2021-05-12 01:35:10|41356.5|41191.5|41356.5|41191.5|41356.5|41191.5|41356.5|41191.5|0
1620783340000|2021-05-12 01:35:40|41330.3|41165.3|41330.3|41165.3|41330.3|41165.3|41330.3|41165.3|0
1620783370000|2021-05-12 01:36:10|41338|41173|41338|41173|41338|41173|41338|41173|0
1620783400000|2021-05-12 01:36:40|41332.8|41167.8|41332.8|41167.8|41332.8|41167.8|41332.8|41167.8|0
1620783430000|2021-05-12 01:37:10|41330.5|41165.5|41330.5|41165.5|41330.5|41165.5|41330.5|41165.5|0
1620783460000|2021-05-12 01:37:40|41328.2|41163.2|41328.2|41163.2|41328.2|41163.2|41328.2|41163.2|0
1620783490000|2021-05-12 01:38:10|41332.5|41167.5|41332.5|41167.5|41332.5|41167.5|41332.5|41167.5|0
1620783520000|2021-05-12 01:38:40|41337|41172|41337|41172|41337|41172|41337|41172|0
1620783550000|2021-05-12 01:39:10|41347|41182|41347|41182|41347|41182|41347|41182|0
1620783580000|2021-05-12 01:39:40|41352.7|41187.7|41352.7|41187.7|41352.7|41187.7|41352.7|41187.7|0
1620783610000|2021-05-12 01:40:10|41366.6|41201.4|41366.6|41201.4|41366.6|41201.4|41366.6|41201.4|0
1620783640000|2021-05-12 01:40:40|41363.1|41197.9|41363.1|41197.9|41363.1|41197.9|41363.1|41197.9|0
1620783670000|2021-05-12 01:41:10|41360|41194.8|41360|41194.8|41360|41194.8|41360|41194.8|0
1620783700000|2021-05-12 01:41:40|41357.7|41192.5|41357.7|41192.5|41357.7|41192.5|41357.7|41192.5|0
1620783730000|2021-05-12 01:42:10|41347.3|41182.3|41347.3|41182.3|41347.3|41182.3|41347.3|41182.3|0
1620783760000|2021-05-12 01:42:40|41352.7|41187.7|41352.7|41187.7|41352.7|41187.7|41352.7|41187.7|0
1620783790000|2021-05-12 01:43:10|41329.7|41164.7|41329.7|41164.7|41329.7|41164.7|41329.7|41164.7|0
1620783820000|2021-05-12 01:43:40|41321.2|41156.2|41321.2|41156.2|41321.2|41156.2|41321.2|41156.2|0
1620783850000|2021-05-12 01:44:10|41298.2|41133.4|41298.2|41133.4|41298.2|41133.4|41298.2|41133.4|0
1620783880000|2021-05-12 01:44:40|41300.8|41136|41300.8|41136|41300.8|41136|41300.8|41136|0
1620783910000|2021-05-12 01:45:10|41306.4|41141.6|41306.4|41141.6|41306.4|41141.6|41306.4|41141.6|0
1620783940000|2021-05-12 01:45:40|41252.7|41088.1|41252.7|41088.1|41252.7|41088.1|41252.7|41088.1|0
1620783970000|2021-05-12 01:46:10|41252.8|41088.2|41252.8|41088.2|41252.8|41088.2|41252.8|41088.2|0
1620784000000|2021-05-12 01:46:40|41262.5|41097.7|41262.5|41097.7|41262.5|41097.7|41262.5|41097.7|0
1620784030000|2021-05-12 01:47:10|41251.7|41087.1|41251.7|41087.1|41251.7|41087.1|41251.7|41087.1|0
1620784060000|2021-05-12 01:47:40|41247.8|41083.2|41247.8|41083.2|41247.8|41083.2|41247.8|41083.2|0
1620784090000|2021-05-12 01:48:10|41222.2|41057.6|41222.2|41057.6|41222.2|41057.6|41222.2|41057.6|0
1620784120000|2021-05-12 01:48:40|41228.6|41064|41228.6|41064|41228.6|41064|41228.6|41064|0
1620784150000|2021-05-12 01:49:10|41226.1|41061.5|41226.1|41061.5|41226.1|41061.5|41226.1|41061.5|0
1620784180000|2021-05-12 01:49:40|41229.9|41065.3|41229.9|41065.3|41229.9|41065.3|41229.9|41065.3|0
1620784210000|2021-05-12 01:50:10|41232.6|41068|41232.6|41068|41232.6|41068|41232.6|41068|0
1620784240000|2021-05-12 01:50:40|41253.6|41089|41253.6|41089|41253.6|41089|41253.6|41089|0
1620784270000|2021-05-12 01:51:10|41241.7|41077.1|41241.7|41077.1|41241.7|41077.1|41241.7|41077.1|0
1620784300000|2021-05-12 01:51:40|41248.5|41083.9|41248.5|41083.9|41248.5|41083.9|41248.5|41083.9|0
1620784330000|2021-05-12 01:52:10|41252|41087.4|41252|41087.4|41252|41087.4|41252|41087.4|0
1620784360000|2021-05-12 01:52:40|41254.7|41090.1|41254.7|41090.1|41254.7|41090.1|41254.7|41090.1|0
1620784390000|2021-05-12 01:53:10|41240.6|41076|41240.6|41076|41240.6|41076|41240.6|41076|0
1620784420000|2021-05-12 01:53:40|41232.9|41068.3|41232.9|41068.3|41232.9|41068.3|41232.9|41068.3|0
1620784450000|2021-05-12 01:54:10|41227|41062.4|41227|41062.4|41227|41062.4|41227|41062.4|0
1620784480000|2021-05-12 01:54:40|41232.7|41068.1|41232.7|41068.1|41232.7|41068.1|41232.7|41068.1|0
1620784510000|2021-05-12 01:55:10|41236.3|41071.7|41236.3|41071.7|41236.3|41071.7|41236.3|41071.7|0
1620784540000|2021-05-12 01:55:40|41250.6|41086|41250.6|41086|41250.6|41086|41250.6|41086|0
1620784570000|2021-05-12 01:56:10|41259.8|41095|41259.8|41095|41259.8|41095|41259.8|41095|0
1620784600000|2021-05-12 01:56:40|41262.1|41097.3|41262.1|41097.3|41262.1|41097.3|41262.1|41097.3|0
1620784660000|2021-05-12 01:57:40|41263.7|41098.9|41263.7|41098.9|41263.7|41098.9|41263.7|41098.9|0
1620784690000|2021-05-12 01:58:10|41265.2|41100.4|41265.2|41100.4|41265.2|41100.4|41265.2|41100.4|0
1620784720000|2021-05-12 01:58:40|41266.3|41101.5|41266.3|41101.5|41266.3|41101.5|41266.3|41101.5|0
1620784750000|2021-05-12 01:59:10|41273.8|41109|41273.8|41109|41273.8|41109|41273.8|41109|0
1620784780000|2021-05-12 01:59:40|41286.1|41121.3|41286.1|41121.3|41286.1|41121.3|41286.1|41121.3|0
1620784810000|2021-05-12 02:00:10|41284.3|41119.5|41284.3|41119.5|41284.3|41119.5|41284.3|41119.5|0
1620784840000|2021-05-12 02:00:40|41294.5|41129.7|41294.5|41129.7|41294.5|41129.7|41294.5|41129.7|0
1620784870000|2021-05-12 02:01:10|41298.5|41133.7|41298.5|41133.7|41298.5|41133.7|41298.5|41133.7|0
1620784900000|2021-05-12 02:01:40|41299.8|41135|41299.8|41135|41299.8|41135|41299.8|41135|0
1620784930000|2021-05-12 02:02:10|41330.6|41165.6|41330.6|41165.6|41330.6|41165.6|41330.6|41165.6|0
1620784960000|2021-05-12 02:02:40|41329.3|41164.3|41329.3|41164.3|41329.3|41164.3|41329.3|41164.3|0
1620784990000|2021-05-12 02:03:10|41335.7|41170.7|41335.7|41170.7|41335.7|41170.7|41335.7|41170.7|0
1620785020000|2021-05-12 02:03:40|41344.9|41179.9|41344.9|41179.9|41344.9|41179.9|41344.9|41179.9|0
1620785050000|2021-05-12 02:04:10|41353.6|41188.6|41353.6|41188.6|41353.6|41188.6|41353.6|41188.6|0
1620785080000|2021-05-12 02:04:40|41381.3|41216.1|41381.3|41216.1|41381.3|41216.1|41381.3|41216.1|0
1620785110000|2021-05-12 02:05:10|41361|41195.8|41361|41195.8|41361|41195.8|41361|41195.8|0
1620785140000|2021-05-12 02:05:40|41348.6|41183.6|41348.6|41183.6|41348.6|41183.6|41348.6|41183.6|0
1620785170000|2021-05-12 02:06:10|41331.7|41166.7|41331.7|41166.7|41331.7|41166.7|41331.7|41166.7|0
1620785200000|2021-05-12 02:06:40|41322|41157|41322|41157|41322|41157|41322|41157|0
1620785230000|2021-05-12 02:07:10|41331.3|41166.3|41331.3|41166.3|41331.3|41166.3|41331.3|41166.3|0
1620785260000|2021-05-12 02:07:40|41335.6|41170.6|41335.6|41170.6|41335.6|41170.6|41335.6|41170.6|0
1620785290000|2021-05-12 02:08:10|41334.3|41169.3|41334.3|41169.3|41334.3|41169.3|41334.3|41169.3|0
1620785320000|2021-05-12 02:08:40|41333.7|41168.7|41333.7|41168.7|41333.7|41168.7|41333.7|41168.7|0
1620785350000|2021-05-12 02:09:10|41327.9|41162.9|41327.9|41162.9|41327.9|41162.9|41327.9|41162.9|0
1620785380000|2021-05-12 02:09:40|41336.7|41171.7|41336.7|41171.7|41336.7|41171.7|41336.7|41171.7|0
1620785410000|2021-05-12 02:10:10|41335.7|41170.7|41335.7|41170.7|41335.7|41170.7|41335.7|41170.7|0
1620785440000|2021-05-12 02:10:40|41348.4|41183.4|41348.4|41183.4|41348.4|41183.4|41348.4|41183.4|0
1620785470000|2021-05-12 02:11:10|41355.3|41190.3|41355.3|41190.3|41355.3|41190.3|41355.3|41190.3|0
1620785500000|2021-05-12 02:11:40|41355.9|41190.9|41355.9|41190.9|41355.9|41190.9|41355.9|41190.9|0
1620785530000|2021-05-12 02:12:10|41351.3|41186.3|41351.3|41186.3|41351.3|41186.3|41351.3|41186.3|0
1620785560000|2021-05-12 02:12:40|41353.6|41188.6|41353.6|41188.6|41353.6|41188.6|41353.6|41188.6|0
1620785590000|2021-05-12 02:13:10|41356.9|41191.9|41356.9|41191.9|41356.9|41191.9|41356.9|41191.9|0
1620785620000|2021-05-12 02:13:40|41354.7|41189.7|41354.7|41189.7|41354.7|41189.7|41354.7|41189.7|0
1620785650000|2021-05-12 02:14:10|41348.3|41183.3|41348.3|41183.3|41348.3|41183.3|41348.3|41183.3|0
1620785680000|2021-05-12 02:14:40|41354|41189|41354|41189|41354|41189|41354|41189|0
1620785710000|2021-05-12 02:15:10|41369.9|41204.7|41369.9|41204.7|41369.9|41204.7|41369.9|41204.7|0
1620785740000|2021-05-12 02:15:40|41345|41180|41345|41180|41345|41180|41345|41180|0
1620785770000|2021-05-12 02:16:10|41325.3|41160.3|41325.3|41160.3|41325.3|41160.3|41325.3|41160.3|0
1620785800000|2021-05-12 02:16:40|41328.8|41163.8|41328.8|41163.8|41328.8|41163.8|41328.8|41163.8|0
1620785830000|2021-05-12 02:17:10|41340.3|41175.3|41340.3|41175.3|41340.3|41175.3|41340.3|41175.3|0
1620785860000|2021-05-12 02:17:40|41353.2|41188.2|41353.2|41188.2|41353.2|41188.2|41353.2|41188.2|0
1620785890000|2021-05-12 02:18:10|41354.3|41189.3|41354.3|41189.3|41354.3|41189.3|41354.3|41189.3|0
1620785920000|2021-05-12 02:18:40|41345.8|41180.8|41345.8|41180.8|41345.8|41180.8|41345.8|41180.8|0
1620785950000|2021-05-12 02:19:10|41358.2|41193|41358.2|41193|41358.2|41193|41358.2|41193|0
1620785980000|2021-05-12 02:19:40|41358.3|41193.1|41358.3|41193.1|41358.3|41193.1|41358.3|41193.1|0
1620786010000|2021-05-12 02:20:10|41365.5|41200.3|41365.5|41200.3|41365.5|41200.3|41365.5|41200.3|0
1620786040000|2021-05-12 02:20:40|41364.8|41199.6|41364.8|41199.6|41364.8|41199.6|41364.8|41199.6|0
1620786070000|2021-05-12 02:21:10|41351.4|41186.4|41351.4|41186.4|41351.4|41186.4|41351.4|41186.4|0
1620786100000|2021-05-12 02:21:40|41372.3|41207.1|41372.3|41207.1|41372.3|41207.1|41372.3|41207.1|0
1620786130000|2021-05-12 02:22:10|41374.9|41209.7|41374.9|41209.7|41374.9|41209.7|41374.9|41209.7|0
1620786160000|2021-05-12 02:22:40|41374.3|41209.1|41374.3|41209.1|41374.3|41209.1|41374.3|41209.1|0
1620786190000|2021-05-12 02:23:10|41378.9|41213.7|41378.9|41213.7|41378.9|41213.7|41378.9|41213.7|0
1620786220000|2021-05-12 02:23:40|41387.6|41222.4|41387.6|41222.4|41387.6|41222.4|41387.6|41222.4|0
1620786250000|2021-05-12 02:24:10|41381.1|41215.9|41381.1|41215.9|41381.1|41215.9|41381.1|41215.9|0
1620786280000|2021-05-12 02:24:40|41395|41229.8|41395|41229.8|41395|41229.8|41395|41229.8|0
1620786310000|2021-05-12 02:25:10|41395.9|41230.7|41395.9|41230.7|41395.9|41230.7|41395.9|41230.7|0
1620786340000|2021-05-12 02:25:40|41391.1|41225.9|41391.1|41225.9|41391.1|41225.9|41391.1|41225.9|0
1620786370000|2021-05-12 02:26:10|41406.7|41241.5|41406.7|41241.5|41406.7|41241.5|41406.7|41241.5|0
1620786400000|2021-05-12 02:26:40|41431|41265.6|41431|41265.6|41431|41265.6|41431|41265.6|0
1620786430000|2021-05-12 02:27:10|41432.2|41266.8|41432.2|41266.8|41432.2|41266.8|41432.2|41266.8|0
1620786460000|2021-05-12 02:27:40|41436.1|41270.7|41436.1|41270.7|41436.1|41270.7|41436.1|41270.7|0
1620786490000|2021-05-12 02:28:10|41426.1|41260.7|41426.1|41260.7|41426.1|41260.7|41426.1|41260.7|0
1620786520000|2021-05-12 02:28:40|41411.6|41246.2|41411.6|41246.2|41411.6|41246.2|41411.6|41246.2|0
1620786550000|2021-05-12 02:29:10|41403.1|41237.9|41403.1|41237.9|41403.1|41237.9|41403.1|41237.9|0
1620786580000|2021-05-12 02:29:40|41393.4|41228.2|41393.4|41228.2|41393.4|41228.2|41393.4|41228.2|0
1620786610000|2021-05-12 02:30:10|41392.5|41227.3|41392.5|41227.3|41392.5|41227.3|41392.5|41227.3|0
1620786640000|2021-05-12 02:30:40|41411.7|41246.3|41411.7|41246.3|41411.7|41246.3|41411.7|41246.3|0
1620786670000|2021-05-12 02:31:10|41419.1|41253.7|41419.1|41253.7|41419.1|41253.7|41419.1|41253.7|0
1620786700000|2021-05-12 02:31:40|41415.3|41249.9|41415.3|41249.9|41415.3|41249.9|41415.3|41249.9|0
1620786730000|2021-05-12 02:32:10|41412.3|41246.9|41412.3|41246.9|41412.3|41246.9|41412.3|41246.9|0
1620786760000|2021-05-12 02:32:40|41412|41246.6|41412|41246.6|41412|41246.6|41412|41246.6|0
1620786790000|2021-05-12 02:33:10|41401.8|41236.6|41401.8|41236.6|41401.8|41236.6|41401.8|41236.6|0
1620786820000|2021-05-12 02:33:40|41399.1|41233.9|41399.1|41233.9|41399.1|41233.9|41399.1|41233.9|0
1620786850000|2021-05-12 02:34:10|41384.7|41219.5|41384.7|41219.5|41384.7|41219.5|41384.7|41219.5|0
1620786880000|2021-05-12 02:34:40|41391.6|41226.4|41391.6|41226.4|41391.6|41226.4|41391.6|41226.4|0
1620786910000|2021-05-12 02:35:10|41379.6|41214.4|41379.6|41214.4|41379.6|41214.4|41379.6|41214.4|0
1620786940000|2021-05-12 02:35:40|41396.6|41231.4|41396.6|41231.4|41396.6|41231.4|41396.6|41231.4|0
1620786970000|2021-05-12 02:36:10|41389.9|41224.7|41389.9|41224.7|41389.9|41224.7|41389.9|41224.7|0
1620787000000|2021-05-12 02:36:40|41369.1|41203.9|41369.1|41203.9|41369.1|41203.9|41369.1|41203.9|0
1620787030000|2021-05-12 02:37:10|41369|41203.8|41369|41203.8|41369|41203.8|41369|41203.8|0
1620787060000|2021-05-12 02:37:40|41356.6|41191.6|41356.6|41191.6|41356.6|41191.6|41356.6|41191.6|0
1620787090000|2021-05-12 02:38:10|41366.8|41201.6|41366.8|41201.6|41366.8|41201.6|41366.8|41201.6|0
1620787120000|2021-05-12 02:38:40|41397.5|41232.3|41397.5|41232.3|41397.5|41232.3|41397.5|41232.3|0
1620787150000|2021-05-12 02:39:10|41395.5|41230.3|41395.5|41230.3|41395.5|41230.3|41395.5|41230.3|0
1620787180000|2021-05-12 02:39:40|41391.8|41226.6|41391.8|41226.6|41391.8|41226.6|41391.8|41226.6|0
1620787210000|2021-05-12 02:40:10|41375.2|41210|41375.2|41210|41375.2|41210|41375.2|41210|0
1620787240000|2021-05-12 02:40:40|41381.6|41216.4|41381.6|41216.4|41381.6|41216.4|41381.6|41216.4|0
1620787270000|2021-05-12 02:41:10|41393.3|41228.1|41393.3|41228.1|41393.3|41228.1|41393.3|41228.1|0
1620787300000|2021-05-12 02:41:40|41389.5|41224.3|41389.5|41224.3|41389.5|41224.3|41389.5|41224.3|0
1620787330000|2021-05-12 02:42:10|41384.4|41219.2|41384.4|41219.2|41384.4|41219.2|41384.4|41219.2|0
1620787360000|2021-05-12 02:42:40|41385.7|41220.5|41385.7|41220.5|41385.7|41220.5|41385.7|41220.5|0
1620787390000|2021-05-12 02:43:10|41402.1|41236.9|41402.1|41236.9|41402.1|41236.9|41402.1|41236.9|0
1620787420000|2021-05-12 02:43:40|41409.5|41244.1|41409.5|41244.1|41409.5|41244.1|41409.5|41244.1|0
1620787480000|2021-05-12 02:44:40|41410.8|41245.4|41410.8|41245.4|41410.8|41245.4|41410.8|41245.4|0
1620787510000|2021-05-12 02:45:10|41405.5|41240.3|41405.5|41240.3|41405.5|41240.3|41405.5|41240.3|0
1620787540000|2021-05-12 02:45:40|41399.6|41234.4|41399.6|41234.4|41399.6|41234.4|41399.6|41234.4|0
1620787570000|2021-05-12 02:46:10|41419|41253.6|41419|41253.6|41419|41253.6|41419|41253.6|0
1620787600000|2021-05-12 02:46:40|41411|41245.6|41411|41245.6|41411|41245.6|41411|41245.6|0
1620787630000|2021-05-12 02:47:10|41415.7|41250.3|41415.7|41250.3|41415.7|41250.3|41415.7|41250.3|0
1620787660000|2021-05-12 02:47:40|41428.8|41263.4|41428.8|41263.4|41428.8|41263.4|41428.8|41263.4|0
1620787690000|2021-05-12 02:48:10|41427.9|41262.5|41427.9|41262.5|41427.9|41262.5|41427.9|41262.5|0
1620787720000|2021-05-12 02:48:40|41423.9|41258.5|41423.9|41258.5|41423.9|41258.5|41423.9|41258.5|0
1620787750000|2021-05-12 02:49:10|41432.5|41267.1|41432.5|41267.1|41432.5|41267.1|41432.5|41267.1|0
1620787780000|2021-05-12 02:49:40|41438.8|41273.4|41438.8|41273.4|41438.8|41273.4|41438.8|41273.4|0
1620787810000|2021-05-12 02:50:10|41433.3|41267.9|41433.3|41267.9|41433.3|41267.9|41433.3|41267.9|0
1620787840000|2021-05-12 02:50:40|41430.9|41265.5|41430.9|41265.5|41430.9|41265.5|41430.9|41265.5|0
1620787870000|2021-05-12 02:51:10|41433.6|41268.2|41433.6|41268.2|41433.6|41268.2|41433.6|41268.2|0
1620787900000|2021-05-12 02:51:40|41438.5|41273.1|41438.5|41273.1|41438.5|41273.1|41438.5|41273.1|0
1620787930000|2021-05-12 02:52:10|41435.3|41269.9|41435.3|41269.9|41435.3|41269.9|41435.3|41269.9|0
1620787960000|2021-05-12 02:52:40|41435.1|41269.7|41435.1|41269.7|41435.1|41269.7|41435.1|41269.7|0
1620787990000|2021-05-12 02:53:10|41447.6|41282.2|41447.6|41282.2|41447.6|41282.2|41447.6|41282.2|0
1620788020000|2021-05-12 02:53:40|41450.7|41285.3|41450.7|41285.3|41450.7|41285.3|41450.7|41285.3|0
1620788050000|2021-05-12 02:54:10|41449.3|41283.9|41449.3|41283.9|41449.3|41283.9|41449.3|41283.9|0
1620788080000|2021-05-12 02:54:40|41460.7|41295.1|41460.7|41295.1|41460.7|41295.1|41460.7|41295.1|0
1620788110000|2021-05-12 02:55:10|41471.5|41305.9|41471.5|41305.9|41471.5|41305.9|41471.5|41305.9|0
1620788140000|2021-05-12 02:55:40|41472.4|41306.8|41472.4|41306.8|41472.4|41306.8|41472.4|41306.8|0
1620788170000|2021-05-12 02:56:10|41485.8|41320.2|41485.8|41320.2|41485.8|41320.2|41485.8|41320.2|0
1620788200000|2021-05-12 02:56:40|41491.5|41325.9|41491.5|41325.9|41491.5|41325.9|41491.5|41325.9|0
1620788230000|2021-05-12 02:57:10|41490.8|41325.2|41490.8|41325.2|41490.8|41325.2|41490.8|41325.2|0
1620788260000|2021-05-12 02:57:40|41479.5|41313.9|41479.5|41313.9|41479.5|41313.9|41479.5|41313.9|0
1620788290000|2021-05-12 02:58:10|41468.5|41302.9|41468.5|41302.9|41468.5|41302.9|41468.5|41302.9|0
1620788320000|2021-05-12 02:58:40|41458.1|41292.5|41458.1|41292.5|41458.1|41292.5|41458.1|41292.5|0
1620788350000|2021-05-12 02:59:10|41473.9|41308.3|41473.9|41308.3|41473.9|41308.3|41473.9|41308.3|0
1620788380000|2021-05-12 02:59:40|41475.5|41309.9|41475.5|41309.9|41475.5|41309.9|41475.5|41309.9|0
1620788410000|2021-05-12 03:00:10|41480.7|41315.1|41480.7|41315.1|41480.7|41315.1|41480.7|41315.1|0
1620788440000|2021-05-12 03:00:40|41493.9|41328.3|41493.9|41328.3|41493.9|41328.3|41493.9|41328.3|0
1620788470000|2021-05-12 03:01:10|41489.7|41324.1|41489.7|41324.1|41489.7|41324.1|41489.7|41324.1|0
1620788500000|2021-05-12 03:01:40|41489.2|41323.6|41489.2|41323.6|41489.2|41323.6|41489.2|41323.6|0
1620788530000|2021-05-12 03:02:10|41486.9|41321.3|41486.9|41321.3|41486.9|41321.3|41486.9|41321.3|0
1620788560000|2021-05-12 03:02:40|41491.1|41325.5|41491.1|41325.5|41491.1|41325.5|41491.1|41325.5|0
1620788590000|2021-05-12 03:03:10|41490|41324.4|41490|41324.4|41490|41324.4|41490|41324.4|0
1620788620000|2021-05-12 03:03:40|41499.2|41333.6|41499.2|41333.6|41499.2|41333.6|41499.2|41333.6|0
1620788650000|2021-05-12 03:04:10|41518.7|41352.9|41518.7|41352.9|41518.7|41352.9|41518.7|41352.9|0
1620788680000|2021-05-12 03:04:40|41511.1|41345.3|41511.1|41345.3|41511.1|41345.3|41511.1|41345.3|0
1620788710000|2021-05-12 03:05:10|41510.9|41345.1|41510.9|41345.1|41510.9|41345.1|41510.9|41345.1|0
1620788740000|2021-05-12 03:05:40|41510.1|41344.3|41510.1|41344.3|41510.1|41344.3|41510.1|41344.3|0
1620788770000|2021-05-12 03:06:10|41505.9|41340.3|41505.9|41340.3|41505.9|41340.3|41505.9|41340.3|0
1620788800000|2021-05-12 03:06:40|41496.5|41330.9|41496.5|41330.9|41496.5|41330.9|41496.5|41330.9|0
1620788830000|2021-05-12 03:07:10|41505.2|41339.6|41505.2|41339.6|41505.2|41339.6|41505.2|41339.6|0
1620788860000|2021-05-12 03:07:40|41501.5|41335.9|41501.5|41335.9|41501.5|41335.9|41501.5|41335.9|0
1620788890000|2021-05-12 03:08:10|41508.3|41342.5|41508.3|41342.5|41508.3|41342.5|41508.3|41342.5|0
1620788920000|2021-05-12 03:08:40|41509.6|41343.8|41509.6|41343.8|41509.6|41343.8|41509.6|41343.8|0
1620788950000|2021-05-12 03:09:10|41537|41371.2|41537|41371.2|41537|41371.2|41537|41371.2|0
1620788980000|2021-05-12 03:09:40|41551.5|41385.7|41551.5|41385.7|41551.5|41385.7|41551.5|41385.7|0
1620789010000|2021-05-12 03:10:10|41554.3|41388.5|41554.3|41388.5|41554.3|41388.5|41554.3|41388.5|0
1620789040000|2021-05-12 03:10:40|41577|41411|41577|41411|41577|41411|41577|41411|0
1620789070000|2021-05-12 03:11:10|41558.4|41392.4|41558.4|41392.4|41558.4|41392.4|41558.4|41392.4|0
1620789100000|2021-05-12 03:11:40|41567.3|41401.3|41567.3|41401.3|41567.3|41401.3|41567.3|41401.3|0
1620789130000|2021-05-12 03:12:10|41565.8|41399.8|41565.8|41399.8|41565.8|41399.8|41565.8|41399.8|0
1620789160000|2021-05-12 03:12:40|41564.2|41398.2|41564.2|41398.2|41564.2|41398.2|41564.2|41398.2|0
1620789190000|2021-05-12 03:13:10|41581.6|41415.6|41581.6|41415.6|41581.6|41415.6|41581.6|41415.6|0
1620789220000|2021-05-12 03:13:40|41569|41403|41569|41403|41569|41403|41569|41403|0
1620789250000|2021-05-12 03:14:10|41572.2|41406.2|41572.2|41406.2|41572.2|41406.2|41572.2|41406.2|0
1620789280000|2021-05-12 03:14:40|41571.7|41405.7|41571.7|41405.7|41571.7|41405.7|41571.7|41405.7|0
1620789310000|2021-05-12 03:15:10|41573.4|41407.4|41573.4|41407.4|41573.4|41407.4|41573.4|41407.4|0
1620789340000|2021-05-12 03:15:40|41571|41405|41571|41405|41571|41405|41571|41405|0
1620789370000|2021-05-12 03:16:10|41547.6|41381.8|41547.6|41381.8|41547.6|41381.8|41547.6|41381.8|0
1620789400000|2021-05-12 03:16:40|41547.7|41381.9|41547.7|41381.9|41547.7|41381.9|41547.7|41381.9|0
1620789430000|2021-05-12 03:17:10|41554.9|41389.1|41554.9|41389.1|41554.9|41389.1|41554.9|41389.1|0
1620789460000|2021-05-12 03:17:40|41559.7|41393.7|41559.7|41393.7|41559.7|41393.7|41559.7|41393.7|0
1620789490000|2021-05-12 03:18:10|41561.1|41395.1|41561.1|41395.1|41561.1|41395.1|41561.1|41395.1|0
1620789520000|2021-05-12 03:18:40|41543.1|41377.3|41543.1|41377.3|41543.1|41377.3|41543.1|41377.3|0
1620789550000|2021-05-12 03:19:10|41516.6|41350.8|41516.6|41350.8|41516.6|41350.8|41516.6|41350.8|0
1620789580000|2021-05-12 03:19:40|41528.6|41362.8|41528.6|41362.8|41528.6|41362.8|41528.6|41362.8|0
1620789610000|2021-05-12 03:20:10|41523.7|41357.9|41523.7|41357.9|41523.7|41357.9|41523.7|41357.9|0
1620789640000|2021-05-12 03:20:40|41540.1|41374.3|41540.1|41374.3|41540.1|41374.3|41540.1|41374.3|0
1620789670000|2021-05-12 03:21:10|41574|41408|41574|41408|41574|41408|41574|41408|0
1620789700000|2021-05-12 03:21:40|41575.6|41409.6|41575.6|41409.6|41575.6|41409.6|41575.6|41409.6|0
1620789730000|2021-05-12 03:22:10|41562.6|41396.6|41562.6|41396.6|41562.6|41396.6|41562.6|41396.6|0
1620789760000|2021-05-12 03:22:40|41550.5|41384.7|41550.5|41384.7|41550.5|41384.7|41550.5|41384.7|0
1620789790000|2021-05-12 03:23:10|41541.1|41375.3|41541.1|41375.3|41541.1|41375.3|41541.1|41375.3|0
1620789820000|2021-05-12 03:23:40|41531|41365.2|41531|41365.2|41531|41365.2|41531|41365.2|0
1620789850000|2021-05-12 03:24:10|41523|41357.2|41523|41357.2|41523|41357.2|41523|41357.2|0
1620789880000|2021-05-12 03:24:40|41498.8|41333.2|41498.8|41333.2|41498.8|41333.2|41498.8|41333.2|0
1620789910000|2021-05-12 03:25:10|41504.5|41338.9|41504.5|41338.9|41504.5|41338.9|41504.5|41338.9|0
1620789940000|2021-05-12 03:25:40|41498|41332.4|41498|41332.4|41498|41332.4|41498|41332.4|0
1620789970000|2021-05-12 03:26:10|41503.4|41337.8|41503.4|41337.8|41503.4|41337.8|41503.4|41337.8|0
1620790000000|2021-05-12 03:26:40|41502.8|41337.2|41502.8|41337.2|41502.8|41337.2|41502.8|41337.2|0
1620790030000|2021-05-12 03:27:10|41503.6|41338|41503.6|41338|41503.6|41338|41503.6|41338|0
1620790060000|2021-05-12 03:27:40|41511.6|41345.8|41511.6|41345.8|41511.6|41345.8|41511.6|41345.8|0
1620790090000|2021-05-12 03:28:10|41514.3|41348.5|41514.3|41348.5|41514.3|41348.5|41514.3|41348.5|0
1620790120000|2021-05-12 03:28:40|41510|41344.2|41510|41344.2|41510|41344.2|41510|41344.2|0
1620790150000|2021-05-12 03:29:10|41504.6|41339|41504.6|41339|41504.6|41339|41504.6|41339|0
1620790180000|2021-05-12 03:29:40|41488.1|41322.5|41488.1|41322.5|41488.1|41322.5|41488.1|41322.5|0
1620790210000|2021-05-12 03:30:10|41494.2|41328.6|41494.2|41328.6|41494.2|41328.6|41494.2|41328.6|0
1620790240000|2021-05-12 03:30:40|41492.8|41327.2|41492.8|41327.2|41492.8|41327.2|41492.8|41327.2|0
1620790270000|2021-05-12 03:31:10|41497.2|41331.6|41497.2|41331.6|41497.2|41331.6|41497.2|41331.6|0
1620790300000|2021-05-12 03:31:40|41486.2|41320.6|41486.2|41320.6|41486.2|41320.6|41486.2|41320.6|0
1620790330000|2021-05-12 03:32:10|41468.3|41302.7|41468.3|41302.7|41468.3|41302.7|41468.3|41302.7|0
1620790360000|2021-05-12 03:32:40|41480.4|41314.8|41480.4|41314.8|41480.4|41314.8|41480.4|41314.8|0
1620790390000|2021-05-12 03:33:10|41494.6|41329|41494.6|41329|41494.6|41329|41494.6|41329|0
1620790420000|2021-05-12 03:33:40|41470.7|41305.1|41470.7|41305.1|41470.7|41305.1|41470.7|41305.1|0
1620790450000|2021-05-12 03:34:10|41459.7|41294.1|41459.7|41294.1|41459.7|41294.1|41459.7|41294.1|0
1620790480000|2021-05-12 03:34:40|41472.1|41306.5|41472.1|41306.5|41472.1|41306.5|41472.1|41306.5|0
1620790510000|2021-05-12 03:35:10|41473|41307.4|41473|41307.4|41473|41307.4|41473|41307.4|0
1620790540000|2021-05-12 03:35:40|41476.3|41310.7|41476.3|41310.7|41476.3|41310.7|41476.3|41310.7|0
1620790570000|2021-05-12 03:36:10|41470.8|41305.2|41470.8|41305.2|41470.8|41305.2|41470.8|41305.2|0
1620790600000|2021-05-12 03:36:40|41461.4|41295.8|41461.4|41295.8|41461.4|41295.8|41461.4|41295.8|0
1620790630000|2021-05-12 03:37:10|41471|41305.4|41471|41305.4|41471|41305.4|41471|41305.4|0
1620790660000|2021-05-12 03:37:40|41462.9|41297.3|41462.9|41297.3|41462.9|41297.3|41462.9|41297.3|0
1620790690000|2021-05-12 03:38:10|41442.8|41277.4|41442.8|41277.4|41442.8|41277.4|41442.8|41277.4|0
1620790720000|2021-05-12 03:38:40|41446.6|41281.2|41446.6|41281.2|41446.6|41281.2|41446.6|41281.2|0
1620790750000|2021-05-12 03:39:10|41425.2|41259.8|41425.2|41259.8|41425.2|41259.8|41425.2|41259.8|0
1620790780000|2021-05-12 03:39:40|41427.3|41261.9|41427.3|41261.9|41427.3|41261.9|41427.3|41261.9|0
1620790810000|2021-05-12 03:40:10|41420.1|41254.7|41420.1|41254.7|41420.1|41254.7|41420.1|41254.7|0
1620790840000|2021-05-12 03:40:40|41424.6|41259.2|41424.6|41259.2|41424.6|41259.2|41424.6|41259.2|0
1620790870000|2021-05-12 03:41:10|41446.3|41280.9|41446.3|41280.9|41446.3|41280.9|41446.3|41280.9|0
1620790900000|2021-05-12 03:41:40|41417.9|41252.5|41417.9|41252.5|41417.9|41252.5|41417.9|41252.5|0
1620790930000|2021-05-12 03:42:10|41420.2|41254.8|41420.2|41254.8|41420.2|41254.8|41420.2|41254.8|0
1620790960000|2021-05-12 03:42:40|41422.6|41257.2|41422.6|41257.2|41422.6|41257.2|41422.6|41257.2|0
1620790990000|2021-05-12 03:43:10|41424|41258.6|41424|41258.6|41424|41258.6|41424|41258.6|0
1620791020000|2021-05-12 03:43:40|41396.6|41231.4|41396.6|41231.4|41396.6|41231.4|41396.6|41231.4|0
1620791050000|2021-05-12 03:44:10|41395.7|41230.5|41395.7|41230.5|41395.7|41230.5|41395.7|41230.5|0
1620791080000|2021-05-12 03:44:40|41390.3|41225.1|41390.3|41225.1|41390.3|41225.1|41390.3|41225.1|0
1620791110000|2021-05-12 03:45:10|41389.1|41223.9|41389.1|41223.9|41389.1|41223.9|41389.1|41223.9|0
1620791140000|2021-05-12 03:45:40|41380.7|41215.5|41380.7|41215.5|41380.7|41215.5|41380.7|41215.5|0
1620791170000|2021-05-12 03:46:10|41395.3|41230.1|41395.3|41230.1|41395.3|41230.1|41395.3|41230.1|0
1620791200000|2021-05-12 03:46:40|41413|41247.6|41413|41247.6|41413|41247.6|41413|41247.6|0
1620791230000|2021-05-12 03:47:10|41427.1|41261.7|41427.1|41261.7|41427.1|41261.7|41427.1|41261.7|0
1620791260000|2021-05-12 03:47:40|41406.2|41241|41406.2|41241|41406.2|41241|41406.2|41241|0
1620791290000|2021-05-12 03:48:10|41405.5|41240.3|41405.5|41240.3|41405.5|41240.3|41405.5|41240.3|0
1620791320000|2021-05-12 03:48:40|41387.9|41222.7|41387.9|41222.7|41387.9|41222.7|41387.9|41222.7|0
1620791350000|2021-05-12 03:49:10|41364.7|41199.5|41364.7|41199.5|41364.7|41199.5|41364.7|41199.5|0
1620791380000|2021-05-12 03:49:40|41371.6|41206.4|41371.6|41206.4|41371.6|41206.4|41371.6|41206.4|0
1620791410000|2021-05-12 03:50:10|41365.1|41199.9|41365.1|41199.9|41365.1|41199.9|41365.1|41199.9|0
1620791440000|2021-05-12 03:50:40|41363.8|41198.6|41363.8|41198.6|41363.8|41198.6|41363.8|41198.6|0
1620791470000|2021-05-12 03:51:10|41371.2|41206|41371.2|41206|41371.2|41206|41371.2|41206|0
1620791500000|2021-05-12 03:51:40|41362.1|41196.9|41362.1|41196.9|41362.1|41196.9|41362.1|41196.9|0
1620791530000|2021-05-12 03:52:10|41374.5|41209.3|41374.5|41209.3|41374.5|41209.3|41374.5|41209.3|0
1620791560000|2021-05-12 03:52:40|41379.6|41214.4|41379.6|41214.4|41379.6|41214.4|41379.6|41214.4|0
1620791590000|2021-05-12 03:53:10|41376.4|41211.2|41376.4|41211.2|41376.4|41211.2|41376.4|41211.2|0
1620791620000|2021-05-12 03:53:40|41386.2|41221|41386.2|41221|41386.2|41221|41386.2|41221|0
1620791650000|2021-05-12 03:54:10|41393.1|41227.9|41393.1|41227.9|41393.1|41227.9|41393.1|41227.9|0
1620791680000|2021-05-12 03:54:40|41391.6|41226.4|41391.6|41226.4|41391.6|41226.4|41391.6|41226.4|0
1620791710000|2021-05-12 03:55:10|41395.9|41230.7|41395.9|41230.7|41395.9|41230.7|41395.9|41230.7|0
1620791740000|2021-05-12 03:55:40|41370.3|41205.1|41370.3|41205.1|41370.3|41205.1|41370.3|41205.1|0
1620791770000|2021-05-12 03:56:10|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|0
1620791800000|2021-05-12 03:56:40|41374.1|41208.9|41374.1|41208.9|41374.1|41208.9|41374.1|41208.9|0
1620791830000|2021-05-12 03:57:10|41376.2|41211|41376.2|41211|41376.2|41211|41376.2|41211|0
1620791860000|2021-05-12 03:57:40|41388.1|41222.9|41388.1|41222.9|41388.1|41222.9|41388.1|41222.9|0
1620791890000|2021-05-12 03:58:10|41388.7|41223.5|41388.7|41223.5|41388.7|41223.5|41388.7|41223.5|0
1620791920000|2021-05-12 03:58:40|41386.4|41221.2|41386.4|41221.2|41386.4|41221.2|41386.4|41221.2|0
1620791950000|2021-05-12 03:59:10|41393|41227.8|41393|41227.8|41393|41227.8|41393|41227.8|0
1620791980000|2021-05-12 03:59:40|41392.6|41227.4|41392.6|41227.4|41392.6|41227.4|41392.6|41227.4|0
1620792010000|2021-05-12 04:00:10|41403.8|41238.6|41403.8|41238.6|41403.8|41238.6|41403.8|41238.6|0
1620792040000|2021-05-12 04:00:40|41425.6|41260.2|41425.6|41260.2|41425.6|41260.2|41425.6|41260.2|0
1620792070000|2021-05-12 04:01:10|41428.5|41263.1|41428.5|41263.1|41428.5|41263.1|41428.5|41263.1|0
1620792100000|2021-05-12 04:01:40|41401.1|41235.9|41401.1|41235.9|41401.1|41235.9|41401.1|41235.9|0
1620792130000|2021-05-12 04:02:10|41399.3|41234.1|41399.3|41234.1|41399.3|41234.1|41399.3|41234.1|0
1620792160000|2021-05-12 04:02:40|41399.1|41233.9|41399.1|41233.9|41399.1|41233.9|41399.1|41233.9|0
1620792190000|2021-05-12 04:03:10|41401.1|41235.9|41401.1|41235.9|41401.1|41235.9|41401.1|41235.9|0
1620792220000|2021-05-12 04:03:40|41399.7|41234.5|41399.7|41234.5|41399.7|41234.5|41399.7|41234.5|0
1620792250000|2021-05-12 04:04:10|41391.6|41226.4|41391.6|41226.4|41391.6|41226.4|41391.6|41226.4|0
1620792280000|2021-05-12 04:04:40|41411.4|41246|41411.4|41246|41411.4|41246|41411.4|41246|0
1620792310000|2021-05-12 04:05:10|41405.1|41239.9|41405.1|41239.9|41405.1|41239.9|41405.1|41239.9|0
1620792340000|2021-05-12 04:05:40|41403.4|41238.2|41403.4|41238.2|41403.4|41238.2|41403.4|41238.2|0
1620792370000|2021-05-12 04:06:10|41417.2|41251.8|41417.2|41251.8|41417.2|41251.8|41417.2|41251.8|0
1620792400000|2021-05-12 04:06:40|41423.4|41258|41423.4|41258|41423.4|41258|41423.4|41258|0
1620792430000|2021-05-12 04:07:10|41409.4|41244|41409.4|41244|41409.4|41244|41409.4|41244|0
1620792460000|2021-05-12 04:07:40|41390|41224.8|41390|41224.8|41390|41224.8|41390|41224.8|0
1620792490000|2021-05-12 04:08:10|41383.8|41218.6|41383.8|41218.6|41383.8|41218.6|41383.8|41218.6|0
1620792520000|2021-05-12 04:08:40|41380.2|41215|41380.2|41215|41380.2|41215|41380.2|41215|0
1620792550000|2021-05-12 04:09:10|41385.7|41220.5|41385.7|41220.5|41385.7|41220.5|41385.7|41220.5|0
1620792580000|2021-05-12 04:09:40|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|0
1620792610000|2021-05-12 04:10:10|41369.8|41204.6|41369.8|41204.6|41369.8|41204.6|41369.8|41204.6|0
1620792640000|2021-05-12 04:10:40|41350.1|41185.1|41350.1|41185.1|41350.1|41185.1|41350.1|41185.1|0
1620792670000|2021-05-12 04:11:10|41344|41179|41344|41179|41344|41179|41344|41179|0
1620792700000|2021-05-12 04:11:40|41347.2|41182.2|41347.2|41182.2|41347.2|41182.2|41347.2|41182.2|0
1620792730000|2021-05-12 04:12:10|41348.5|41183.5|41348.5|41183.5|41348.5|41183.5|41348.5|41183.5|0
1620792760000|2021-05-12 04:12:40|41352.9|41187.9|41352.9|41187.9|41352.9|41187.9|41352.9|41187.9|0
1620792790000|2021-05-12 04:13:10|41377.7|41212.5|41377.7|41212.5|41377.7|41212.5|41377.7|41212.5|0
1620792820000|2021-05-12 04:13:40|41371.8|41206.6|41371.8|41206.6|41371.8|41206.6|41371.8|41206.6|0
1620792850000|2021-05-12 04:14:10|41359.3|41194.1|41359.3|41194.1|41359.3|41194.1|41359.3|41194.1|0
1620792880000|2021-05-12 04:14:40|41346.8|41181.8|41346.8|41181.8|41346.8|41181.8|41346.8|41181.8|0
1620792910000|2021-05-12 04:15:10|41354|41189|41354|41189|41354|41189|41354|41189|0
1620792940000|2021-05-12 04:15:40|41332.8|41167.8|41332.8|41167.8|41332.8|41167.8|41332.8|41167.8|0
1620792970000|2021-05-12 04:16:10|41334|41169|41334|41169|41334|41169|41334|41169|0
1620793000000|2021-05-12 04:16:40|41331|41166|41331|41166|41331|41166|41331|41166|0
1620793030000|2021-05-12 04:17:10|41344.8|41179.8|41344.8|41179.8|41344.8|41179.8|41344.8|41179.8|0
1620793060000|2021-05-12 04:17:40|41337.9|41172.9|41337.9|41172.9|41337.9|41172.9|41337.9|41172.9|0
1620793090000|2021-05-12 04:18:10|41333.2|41168.2|41333.2|41168.2|41333.2|41168.2|41333.2|41168.2|0
1620793120000|2021-05-12 04:18:40|41325.9|41160.9|41325.9|41160.9|41325.9|41160.9|41325.9|41160.9|0
1620793150000|2021-05-12 04:19:10|41332.6|41167.6|41332.6|41167.6|41332.6|41167.6|41332.6|41167.6|0
1620793180000|2021-05-12 04:19:40|41328.8|41163.8|41328.8|41163.8|41328.8|41163.8|41328.8|41163.8|0
1620793210000|2021-05-12 04:20:10|41329.3|41164.3|41329.3|41164.3|41329.3|41164.3|41329.3|41164.3|0
1620793240000|2021-05-12 04:20:40|41311.7|41146.7|41311.7|41146.7|41311.7|41146.7|41311.7|41146.7|0
1620793270000|2021-05-12 04:21:10|41283.9|41119.1|41283.9|41119.1|41283.9|41119.1|41283.9|41119.1|0
1620793300000|2021-05-12 04:21:40|41276.2|41111.4|41276.2|41111.4|41276.2|41111.4|41276.2|41111.4|0
1620793330000|2021-05-12 04:22:10|41263.4|41098.6|41263.4|41098.6|41263.4|41098.6|41263.4|41098.6|0
1620793360000|2021-05-12 04:22:40|41261.4|41096.6|41261.4|41096.6|41261.4|41096.6|41261.4|41096.6|0
1620793390000|2021-05-12 04:23:10|41265.8|41101|41265.8|41101|41265.8|41101|41265.8|41101|0
1620793420000|2021-05-12 04:23:40|41280.5|41115.7|41280.5|41115.7|41280.5|41115.7|41280.5|41115.7|0
1620793450000|2021-05-12 04:24:10|41291.9|41127.1|41291.9|41127.1|41291.9|41127.1|41291.9|41127.1|0
1620793480000|2021-05-12 04:24:40|41288.1|41123.3|41288.1|41123.3|41288.1|41123.3|41288.1|41123.3|0
1620793510000|2021-05-12 04:25:10|41304.4|41139.6|41304.4|41139.6|41304.4|41139.6|41304.4|41139.6|0
1620793540000|2021-05-12 04:25:40|41307.7|41142.7|41307.7|41142.7|41307.7|41142.7|41307.7|41142.7|0
1620793570000|2021-05-12 04:26:10|41310.4|41145.4|41310.4|41145.4|41310.4|41145.4|41310.4|41145.4|0
1620793600000|2021-05-12 04:26:40|41310.3|41145.3|41310.3|41145.3|41310.3|41145.3|41310.3|41145.3|0
1620793630000|2021-05-12 04:27:10|41329.8|41164.8|41329.8|41164.8|41329.8|41164.8|41329.8|41164.8|0
1620793660000|2021-05-12 04:27:40|41328.6|41163.6|41328.6|41163.6|41328.6|41163.6|41328.6|41163.6|0
1620793690000|2021-05-12 04:28:10|41350.4|41185.4|41350.4|41185.4|41350.4|41185.4|41350.4|41185.4|0
1620793720000|2021-05-12 04:28:40|41377.9|41212.7|41377.9|41212.7|41377.9|41212.7|41377.9|41212.7|0
1620793750000|2021-05-12 04:29:10|41373.3|41208.1|41373.3|41208.1|41373.3|41208.1|41373.3|41208.1|0
1620793810000|2021-05-12 04:30:10|41334.9|41169.9|41334.9|41169.9|41334.9|41169.9|41334.9|41169.9|0
1620793840000|2021-05-12 04:30:40|41341.5|41176.5|41341.5|41176.5|41341.5|41176.5|41341.5|41176.5|0
1620793870000|2021-05-12 04:31:10|41363.2|41198|41363.2|41198|41363.2|41198|41363.2|41198|0
1620793900000|2021-05-12 04:31:40|41365.4|41200.2|41365.4|41200.2|41365.4|41200.2|41365.4|41200.2|0
1620793930000|2021-05-12 04:32:10|41390.2|41225|41390.2|41225|41390.2|41225|41390.2|41225|0
1620793960000|2021-05-12 04:32:40|41371.9|41206.7|41371.9|41206.7|41371.9|41206.7|41371.9|41206.7|0
1620793990000|2021-05-12 04:33:10|41372.1|41206.9|41372.1|41206.9|41372.1|41206.9|41372.1|41206.9|0
1620794020000|2021-05-12 04:33:40|41372.6|41207.4|41372.6|41207.4|41372.6|41207.4|41372.6|41207.4|0
1620794050000|2021-05-12 04:34:10|41370.9|41205.7|41370.9|41205.7|41370.9|41205.7|41370.9|41205.7|0
1620794080000|2021-05-12 04:34:40|41370.3|41205.1|41370.3|41205.1|41370.3|41205.1|41370.3|41205.1|0
1620794110000|2021-05-12 04:35:10|41364.2|41199|41364.2|41199|41364.2|41199|41364.2|41199|0
1620794140000|2021-05-12 04:35:40|41367.2|41202|41367.2|41202|41367.2|41202|41367.2|41202|0
1620794170000|2021-05-12 04:36:10|41371.4|41206.2|41371.4|41206.2|41371.4|41206.2|41371.4|41206.2|0
1620794200000|2021-05-12 04:36:40|41371.7|41206.5|41371.7|41206.5|41371.7|41206.5|41371.7|41206.5|0
1620794230000|2021-05-12 04:37:10|41364.1|41198.9|41364.1|41198.9|41364.1|41198.9|41364.1|41198.9|0
1620794260000|2021-05-12 04:37:40|41361.8|41196.6|41361.8|41196.6|41361.8|41196.6|41361.8|41196.6|0
1620794290000|2021-05-12 04:38:10|41363|41197.8|41363|41197.8|41363|41197.8|41363|41197.8|0
1620794320000|2021-05-12 04:38:40|41359.2|41194|41359.2|41194|41359.2|41194|41359.2|41194|0
1620794350000|2021-05-12 04:39:10|41339.7|41174.7|41339.7|41174.7|41339.7|41174.7|41339.7|41174.7|0
1620794380000|2021-05-12 04:39:40|41343.7|41178.7|41343.7|41178.7|41343.7|41178.7|41343.7|41178.7|0
1620794410000|2021-05-12 04:40:10|41343.3|41178.3|41343.3|41178.3|41343.3|41178.3|41343.3|41178.3|0
1620794440000|2021-05-12 04:40:40|41364.6|41199.4|41364.6|41199.4|41364.6|41199.4|41364.6|41199.4|0
1620794470000|2021-05-12 04:41:10|41362.1|41196.9|41362.1|41196.9|41362.1|41196.9|41362.1|41196.9|0
1620794500000|2021-05-12 04:41:40|41361.2|41196|41361.2|41196|41361.2|41196|41361.2|41196|0
1620794530000|2021-05-12 04:42:10|41359.2|41194|41359.2|41194|41359.2|41194|41359.2|41194|0
1620794560000|2021-05-12 04:42:40|41351.4|41186.4|41351.4|41186.4|41351.4|41186.4|41351.4|41186.4|0
1620794590000|2021-05-12 04:43:10|41341.8|41176.8|41341.8|41176.8|41341.8|41176.8|41341.8|41176.8|0
1620794620000|2021-05-12 04:43:40|41328.7|41163.7|41328.7|41163.7|41328.7|41163.7|41328.7|41163.7|0
1620794650000|2021-05-12 04:44:10|41335.9|41170.9|41335.9|41170.9|41335.9|41170.9|41335.9|41170.9|0
1620794680000|2021-05-12 04:44:40|41326.9|41161.9|41326.9|41161.9|41326.9|41161.9|41326.9|41161.9|0
1620794710000|2021-05-12 04:45:10|41326.2|41161.2|41326.2|41161.2|41326.2|41161.2|41326.2|41161.2|0
1620794740000|2021-05-12 04:45:40|41319.1|41154.1|41319.1|41154.1|41319.1|41154.1|41319.1|41154.1|0
1620794770000|2021-05-12 04:46:10|41326.3|41161.3|41326.3|41161.3|41326.3|41161.3|41326.3|41161.3|0
1620794800000|2021-05-12 04:46:40|41327.7|41162.7|41327.7|41162.7|41327.7|41162.7|41327.7|41162.7|0
1620794830000|2021-05-12 04:47:10|41337.6|41172.6|41337.6|41172.6|41337.6|41172.6|41337.6|41172.6|0
1620794860000|2021-05-12 04:47:40|41347.6|41182.6|41347.6|41182.6|41347.6|41182.6|41347.6|41182.6|0
1620794890000|2021-05-12 04:48:10|41345|41180|41345|41180|41345|41180|41345|41180|0
1620794920000|2021-05-12 04:48:40|41339|41174|41339|41174|41339|41174|41339|41174|0
1620794950000|2021-05-12 04:49:10|41325.4|41160.4|41325.4|41160.4|41325.4|41160.4|41325.4|41160.4|0
1620794980000|2021-05-12 04:49:40|41341.4|41176.4|41341.4|41176.4|41341.4|41176.4|41341.4|41176.4|0
1620795010000|2021-05-12 04:50:10|41342.7|41177.7|41342.7|41177.7|41342.7|41177.7|41342.7|41177.7|0
1620795040000|2021-05-12 04:50:40|41351.2|41186.2|41351.2|41186.2|41351.2|41186.2|41351.2|41186.2|0
1620795070000|2021-05-12 04:51:10|41357.3|41192.3|41357.3|41192.3|41357.3|41192.3|41357.3|41192.3|0
1620795100000|2021-05-12 04:51:40|41361|41195.8|41361|41195.8|41361|41195.8|41361|41195.8|0
1620795130000|2021-05-12 04:52:10|41380.1|41214.9|41380.1|41214.9|41380.1|41214.9|41380.1|41214.9|0
1620795160000|2021-05-12 04:52:40|41367|41201.8|41367|41201.8|41367|41201.8|41367|41201.8|0
1620795190000|2021-05-12 04:53:10|41365.1|41199.9|41365.1|41199.9|41365.1|41199.9|41365.1|41199.9|0
1620795220000|2021-05-12 04:53:40|41360.5|41195.3|41360.5|41195.3|41360.5|41195.3|41360.5|41195.3|0
1620795250000|2021-05-12 04:54:10|41373.1|41207.9|41373.1|41207.9|41373.1|41207.9|41373.1|41207.9|0
1620795280000|2021-05-12 04:54:40|41378.8|41213.6|41378.8|41213.6|41378.8|41213.6|41378.8|41213.6|0
1620795310000|2021-05-12 04:55:10|41393.9|41228.7|41393.9|41228.7|41393.9|41228.7|41393.9|41228.7|0
1620795340000|2021-05-12 04:55:40|41403.5|41238.3|41403.5|41238.3|41403.5|41238.3|41403.5|41238.3|0
1620795370000|2021-05-12 04:56:10|41389.7|41224.5|41389.7|41224.5|41389.7|41224.5|41389.7|41224.5|0
1620795400000|2021-05-12 04:56:40|41403.3|41238.1|41403.3|41238.1|41403.3|41238.1|41403.3|41238.1|0
1620795430000|2021-05-12 04:57:10|41404.4|41239.2|41404.4|41239.2|41404.4|41239.2|41404.4|41239.2|0
1620795460000|2021-05-12 04:57:40|41412.9|41247.5|41412.9|41247.5|41412.9|41247.5|41412.9|41247.5|0
1620795490000|2021-05-12 04:58:10|41397|41231.8|41397|41231.8|41397|41231.8|41397|41231.8|0
1620795520000|2021-05-12 04:58:40|41400.6|41235.4|41400.6|41235.4|41400.6|41235.4|41400.6|41235.4|0
1620795550000|2021-05-12 04:59:10|41390.9|41225.7|41390.9|41225.7|41390.9|41225.7|41390.9|41225.7|0
1620795580000|2021-05-12 04:59:40|41402.8|41237.6|41402.8|41237.6|41402.8|41237.6|41402.8|41237.6|0
1620795610000|2021-05-12 05:00:10|41394|41228.8|41394|41228.8|41394|41228.8|41394|41228.8|0
1620795640000|2021-05-12 05:00:40|41408.8|41243.4|41408.8|41243.4|41408.8|41243.4|41408.8|41243.4|0
1620795670000|2021-05-12 05:01:10|41435.7|41270.3|41435.7|41270.3|41435.7|41270.3|41435.7|41270.3|0
1620795700000|2021-05-12 05:01:40|41423.9|41258.5|41423.9|41258.5|41423.9|41258.5|41423.9|41258.5|0
1620795730000|2021-05-12 05:02:10|41427|41261.6|41427|41261.6|41427|41261.6|41427|41261.6|0
1620795760000|2021-05-12 05:02:40|41428.3|41262.9|41428.3|41262.9|41428.3|41262.9|41428.3|41262.9|0
1620795790000|2021-05-12 05:03:10|41420.2|41254.8|41420.2|41254.8|41420.2|41254.8|41420.2|41254.8|0
1620795820000|2021-05-12 05:03:40|41416.2|41250.8|41416.2|41250.8|41416.2|41250.8|41416.2|41250.8|0
1620795850000|2021-05-12 05:04:10|41422.5|41257.1|41422.5|41257.1|41422.5|41257.1|41422.5|41257.1|0
1620795880000|2021-05-12 05:04:40|41416.2|41250.8|41416.2|41250.8|41416.2|41250.8|41416.2|41250.8|0
1620795910000|2021-05-12 05:05:10|41413.2|41247.8|41413.2|41247.8|41413.2|41247.8|41413.2|41247.8|0
1620795940000|2021-05-12 05:05:40|41408.5|41243.1|41408.5|41243.1|41408.5|41243.1|41408.5|41243.1|0
1620795970000|2021-05-12 05:06:10|41409.6|41244.2|41409.6|41244.2|41409.6|41244.2|41409.6|41244.2|0
1620796000000|2021-05-12 05:06:40|41413.6|41248.2|41413.6|41248.2|41413.6|41248.2|41413.6|41248.2|0
1620796030000|2021-05-12 05:07:10|41410.5|41245.1|41410.5|41245.1|41410.5|41245.1|41410.5|41245.1|0
1620796060000|2021-05-12 05:07:40|41435.4|41270|41435.4|41270|41435.4|41270|41435.4|41270|0
1620796090000|2021-05-12 05:08:10|41437.4|41272|41437.4|41272|41437.4|41272|41437.4|41272|0
1620796120000|2021-05-12 05:08:40|41432.2|41266.8|41432.2|41266.8|41432.2|41266.8|41432.2|41266.8|0
1620796150000|2021-05-12 05:09:10|41431.4|41266|41431.4|41266|41431.4|41266|41431.4|41266|0
1620796180000|2021-05-12 05:09:40|41423.6|41258.2|41423.6|41258.2|41423.6|41258.2|41423.6|41258.2|0
1620796210000|2021-05-12 05:10:10|41435.1|41269.7|41435.1|41269.7|41435.1|41269.7|41435.1|41269.7|0
1620796270000|2021-05-12 05:11:10|41430.1|41264.7|41430.1|41264.7|41430.1|41264.7|41430.1|41264.7|0
1620796300000|2021-05-12 05:11:40|41425.6|41260.2|41425.6|41260.2|41425.6|41260.2|41425.6|41260.2|0
1620796330000|2021-05-12 05:12:10|41403.9|41238.7|41403.9|41238.7|41403.9|41238.7|41403.9|41238.7|0
1620796360000|2021-05-12 05:12:40|41402.5|41237.3|41402.5|41237.3|41402.5|41237.3|41402.5|41237.3|0
1620796390000|2021-05-12 05:13:10|41409.2|41243.8|41409.2|41243.8|41409.2|41243.8|41409.2|41243.8|0
1620796420000|2021-05-12 05:13:40|41400.5|41235.3|41400.5|41235.3|41400.5|41235.3|41400.5|41235.3|0
1620796450000|2021-05-12 05:14:10|41390.9|41225.7|41390.9|41225.7|41390.9|41225.7|41390.9|41225.7|0
1620796480000|2021-05-12 05:14:40|41391.2|41226|41391.2|41226|41391.2|41226|41391.2|41226|0
1620796510000|2021-05-12 05:15:10|41399.7|41234.5|41399.7|41234.5|41399.7|41234.5|41399.7|41234.5|0
1620796540000|2021-05-12 05:15:40|41403.7|41238.5|41403.7|41238.5|41403.7|41238.5|41403.7|41238.5|0
1620796570000|2021-05-12 05:16:10|41393|41227.8|41393|41227.8|41393|41227.8|41393|41227.8|0
1620796600000|2021-05-12 05:16:40|41400|41234.8|41400|41234.8|41400|41234.8|41400|41234.8|0
1620796630000|2021-05-12 05:17:10|41396|41230.8|41396|41230.8|41396|41230.8|41396|41230.8|0
1620796660000|2021-05-12 05:17:40|41395.4|41230.2|41395.4|41230.2|41395.4|41230.2|41395.4|41230.2|0
1620796690000|2021-05-12 05:18:10|41390.7|41225.5|41390.7|41225.5|41390.7|41225.5|41390.7|41225.5|0
1620796720000|2021-05-12 05:18:40|41386.3|41221.1|41386.3|41221.1|41386.3|41221.1|41386.3|41221.1|0
1620796750000|2021-05-12 05:19:10|41403.7|41238.5|41403.7|41238.5|41403.7|41238.5|41403.7|41238.5|0
1620796780000|2021-05-12 05:19:40|41393.6|41228.4|41393.6|41228.4|41393.6|41228.4|41393.6|41228.4|0
1620796810000|2021-05-12 05:20:10|41385.9|41220.7|41385.9|41220.7|41385.9|41220.7|41385.9|41220.7|0
1620796840000|2021-05-12 05:20:40|41385.6|41220.4|41385.6|41220.4|41385.6|41220.4|41385.6|41220.4|0
1620796870000|2021-05-12 05:21:10|41380.8|41215.6|41380.8|41215.6|41380.8|41215.6|41380.8|41215.6|0
1620796900000|2021-05-12 05:21:40|41376.1|41210.9|41376.1|41210.9|41376.1|41210.9|41376.1|41210.9|0
1620796930000|2021-05-12 05:22:10|41376.8|41211.6|41376.8|41211.6|41376.8|41211.6|41376.8|41211.6|0
1620796960000|2021-05-12 05:22:40|41384.3|41219.1|41384.3|41219.1|41384.3|41219.1|41384.3|41219.1|0
1620796990000|2021-05-12 05:23:10|41380.2|41215|41380.2|41215|41380.2|41215|41380.2|41215|0
1620797020000|2021-05-12 05:23:40|41367|41201.8|41367|41201.8|41367|41201.8|41367|41201.8|0
1620797050000|2021-05-12 05:24:10|41365.5|41200.3|41365.5|41200.3|41365.5|41200.3|41365.5|41200.3|0
1620797080000|2021-05-12 05:24:40|41372.9|41207.7|41372.9|41207.7|41372.9|41207.7|41372.9|41207.7|0
1620797110000|2021-05-12 05:25:10|41357|41192|41357|41192|41357|41192|41357|41192|0
1620797140000|2021-05-12 05:25:40|41355.7|41190.7|41355.7|41190.7|41355.7|41190.7|41355.7|41190.7|0
1620797170000|2021-05-12 05:26:10|41351.7|41186.7|41351.7|41186.7|41351.7|41186.7|41351.7|41186.7|0
1620797200000|2021-05-12 05:26:40|41353.8|41188.8|41353.8|41188.8|41353.8|41188.8|41353.8|41188.8|0
1620797230000|2021-05-12 05:27:10|41359|41193.8|41359|41193.8|41359|41193.8|41359|41193.8|0
1620797260000|2021-05-12 05:27:40|41352.4|41187.4|41352.4|41187.4|41352.4|41187.4|41352.4|41187.4|0
1620797290000|2021-05-12 05:28:10|41360.1|41194.9|41360.1|41194.9|41360.1|41194.9|41360.1|41194.9|0
1620797320000|2021-05-12 05:28:40|41346.5|41181.5|41346.5|41181.5|41346.5|41181.5|41346.5|41181.5|0
1620797350000|2021-05-12 05:29:10|41344.3|41179.3|41344.3|41179.3|41344.3|41179.3|41344.3|41179.3|0
1620797380000|2021-05-12 05:29:40|41343.8|41178.8|41343.8|41178.8|41343.8|41178.8|41343.8|41178.8|0
1620797410000|2021-05-12 05:30:10|41328.4|41163.4|41328.4|41163.4|41328.4|41163.4|41328.4|41163.4|0
1620797440000|2021-05-12 05:30:40|41335.4|41170.4|41335.4|41170.4|41335.4|41170.4|41335.4|41170.4|0
1620797470000|2021-05-12 05:31:10|41340|41175|41340|41175|41340|41175|41340|41175|0
1620797500000|2021-05-12 05:31:40|41338.2|41173.2|41338.2|41173.2|41338.2|41173.2|41338.2|41173.2|0
1620797530000|2021-05-12 05:32:10|41335.5|41170.5|41335.5|41170.5|41335.5|41170.5|41335.5|41170.5|0
1620797560000|2021-05-12 05:32:40|41334.6|41169.6|41334.6|41169.6|41334.6|41169.6|41334.6|41169.6|0
1620797590000|2021-05-12 05:33:10|41336.8|41171.8|41336.8|41171.8|41336.8|41171.8|41336.8|41171.8|0
1620797620000|2021-05-12 05:33:40|41339.9|41174.9|41339.9|41174.9|41339.9|41174.9|41339.9|41174.9|0
1620797650000|2021-05-12 05:34:10|41356.5|41191.5|41356.5|41191.5|41356.5|41191.5|41356.5|41191.5|0
1620797680000|2021-05-12 05:34:40|41354.1|41189.1|41354.1|41189.1|41354.1|41189.1|41354.1|41189.1|0
1620797710000|2021-05-12 05:35:10|41364.9|41199.7|41364.9|41199.7|41364.9|41199.7|41364.9|41199.7|0
1620797740000|2021-05-12 05:35:40|41374.9|41209.7|41374.9|41209.7|41374.9|41209.7|41374.9|41209.7|0
1620797770000|2021-05-12 05:36:10|41366.4|41201.2|41366.4|41201.2|41366.4|41201.2|41366.4|41201.2|0
1620797800000|2021-05-12 05:36:40|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|0
1620797830000|2021-05-12 05:37:10|41359.7|41194.5|41359.7|41194.5|41359.7|41194.5|41359.7|41194.5|0
1620797860000|2021-05-12 05:37:40|41359.8|41194.6|41359.8|41194.6|41359.8|41194.6|41359.8|41194.6|0
1620797890000|2021-05-12 05:38:10|41364.5|41199.3|41364.5|41199.3|41364.5|41199.3|41364.5|41199.3|0
1620797920000|2021-05-12 05:38:40|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|0
1620797950000|2021-05-12 05:39:10|41365.3|41200.1|41365.3|41200.1|41365.3|41200.1|41365.3|41200.1|0
1620797980000|2021-05-12 05:39:40|41366.2|41201|41366.2|41201|41366.2|41201|41366.2|41201|0
1620798010000|2021-05-12 05:40:10|41364.8|41199.6|41364.8|41199.6|41364.8|41199.6|41364.8|41199.6|0
1620798040000|2021-05-12 05:40:40|41370.7|41205.5|41370.7|41205.5|41370.7|41205.5|41370.7|41205.5|0
1620798070000|2021-05-12 05:41:10|41378.5|41213.3|41378.5|41213.3|41378.5|41213.3|41378.5|41213.3|0
1620798100000|2021-05-12 05:41:40|41358.7|41193.5|41358.7|41193.5|41358.7|41193.5|41358.7|41193.5|0
1620798130000|2021-05-12 05:42:10|41358|41192.8|41358|41192.8|41358|41192.8|41358|41192.8|0
1620798160000|2021-05-12 05:42:40|41354|41189|41354|41189|41354|41189|41354|41189|0
1620798190000|2021-05-12 05:43:10|41355.5|41190.5|41355.5|41190.5|41355.5|41190.5|41355.5|41190.5|0
1620798220000|2021-05-12 05:43:40|41358.1|41192.9|41358.1|41192.9|41358.1|41192.9|41358.1|41192.9|0
1620798250000|2021-05-12 05:44:10|41361.8|41196.6|41361.8|41196.6|41361.8|41196.6|41361.8|41196.6|0
1620798280000|2021-05-12 05:44:40|41339.5|41174.5|41339.5|41174.5|41339.5|41174.5|41339.5|41174.5|0
1620798310000|2021-05-12 05:45:10|41344.9|41179.9|41344.9|41179.9|41344.9|41179.9|41344.9|41179.9|0
1620798340000|2021-05-12 05:45:40|41346.2|41181.2|41346.2|41181.2|41346.2|41181.2|41346.2|41181.2|0
1620798370000|2021-05-12 05:46:10|41341.3|41176.3|41341.3|41176.3|41341.3|41176.3|41341.3|41176.3|0
1620798400000|2021-05-12 05:46:40|41349.4|41184.4|41349.4|41184.4|41349.4|41184.4|41349.4|41184.4|0
1620798430000|2021-05-12 05:47:10|41378.5|41213.3|41378.5|41213.3|41378.5|41213.3|41378.5|41213.3|0
1620798460000|2021-05-12 05:47:40|41358.6|41193.4|41358.6|41193.4|41358.6|41193.4|41358.6|41193.4|0
1620798490000|2021-05-12 05:48:10|41363|41197.8|41363|41197.8|41363|41197.8|41363|41197.8|0
1620798520000|2021-05-12 05:48:40|41358.5|41193.3|41358.5|41193.3|41358.5|41193.3|41358.5|41193.3|0
1620798550000|2021-05-12 05:49:10|41359.5|41194.3|41359.5|41194.3|41359.5|41194.3|41359.5|41194.3|0
1620798580000|2021-05-12 05:49:40|41356|41191|41356|41191|41356|41191|41356|41191|0
1620798610000|2021-05-12 05:50:10|41357.7|41192.5|41357.7|41192.5|41357.7|41192.5|41357.7|41192.5|0
1620798640000|2021-05-12 05:50:40|41351.8|41186.8|41351.8|41186.8|41351.8|41186.8|41351.8|41186.8|0
1620798670000|2021-05-12 05:51:10|41350.1|41185.1|41350.1|41185.1|41350.1|41185.1|41350.1|41185.1|0
1620798700000|2021-05-12 05:51:40|41354.6|41189.6|41354.6|41189.6|41354.6|41189.6|41354.6|41189.6|0
1620798730000|2021-05-12 05:52:10|41358.6|41193.4|41358.6|41193.4|41358.6|41193.4|41358.6|41193.4|0
1620798760000|2021-05-12 05:52:40|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|41363.5|41198.3|0
1620798790000|2021-05-12 05:53:10|41371.7|41206.5|41371.7|41206.5|41371.7|41206.5|41371.7|41206.5|0
1620798820000|2021-05-12 05:53:40|41368.4|41203.2|41368.4|41203.2|41368.4|41203.2|41368.4|41203.2|0
1620798850000|2021-05-12 05:54:10|41377.2|41212|41377.2|41212|41377.2|41212|41377.2|41212|0
1620798880000|2021-05-12 05:54:40|41379.9|41214.7|41379.9|41214.7|41379.9|41214.7|41379.9|41214.7|0
1620798910000|2021-05-12 05:55:10|41380.5|41215.3|41380.5|41215.3|41380.5|41215.3|41380.5|41215.3|0
1620798940000|2021-05-12 05:55:40|41374.8|41209.6|41374.8|41209.6|41374.8|41209.6|41374.8|41209.6|0
1620798970000|2021-05-12 05:56:10|41375.7|41210.5|41375.7|41210.5|41375.7|41210.5|41375.7|41210.5|0
1620799000000|2021-05-12 05:56:40|41366.1|41200.9|41366.1|41200.9|41366.1|41200.9|41366.1|41200.9|0
1620799030000|2021-05-12 05:57:10|41366.8|41201.6|41366.8|41201.6|41366.8|41201.6|41366.8|41201.6|0
1620799060000|2021-05-12 05:57:40|41364|41198.8|41364|41198.8|41364|41198.8|41364|41198.8|0
1620799090000|2021-05-12 05:58:10|41376.4|41211.2|41376.4|41211.2|41376.4|41211.2|41376.4|41211.2|0
1620799120000|2021-05-12 05:58:40|41379.2|41214|41379.2|41214|41379.2|41214|41379.2|41214|0
1620799150000|2021-05-12 05:59:10|41350.5|41185.5|41350.5|41185.5|41350.5|41185.5|41350.5|41185.5|0
1620799180000|2021-05-12 05:59:40|41358.2|41193|41358.2|41193|41358.2|41193|41358.2|41193|0
1620864610000|2021-05-13 00:10:10|41865.5|41698.3|41865.5|41698.3|41865.5|41698.3|41865.5|41698.3|0
1620864640000|2021-05-13 00:10:40|41835|41668|41835|41668|41835|41668|41835|41668|0
1620864670000|2021-05-13 00:11:10|41802.6|41635.8|41802.6|41635.8|41802.6|41635.8|41802.6|41635.8|0
1620864700000|2021-05-13 00:11:40|41728.1|41561.5|41728.1|41561.5|41728.1|41561.5|41728.1|41561.5|0
1620864730000|2021-05-13 00:12:10|41709.3|41542.7|41709.3|41542.7|41709.3|41542.7|41709.3|41542.7|0
1620864760000|2021-05-13 00:12:40|41647.6|41481.4|41647.6|41481.4|41647.6|41481.4|41647.6|41481.4|0
1620864790000|2021-05-13 00:13:10|41644.1|41477.9|41644.1|41477.9|41644.1|41477.9|41644.1|41477.9|0
1620864820000|2021-05-13 00:13:40|41657.7|41491.5|41657.7|41491.5|41657.7|41491.5|41657.7|41491.5|0
1620864850000|2021-05-13 00:14:10|41641.9|41475.7|41641.9|41475.7|41641.9|41475.7|41641.9|41475.7|0
1620864880000|2021-05-13 00:14:40|41592.7|41426.7|41592.7|41426.7|41592.7|41426.7|41592.7|41426.7|0
1620864910000|2021-05-13 00:15:10|41612.6|41446.4|41612.6|41446.4|41612.6|41446.4|41612.6|41446.4|0
1620864940000|2021-05-13 00:15:40|41619.3|41453.1|41619.3|41453.1|41619.3|41453.1|41619.3|41453.1|0
1620864970000|2021-05-13 00:16:10|41646|41479.8|41646|41479.8|41646|41479.8|41646|41479.8|0
1620865000000|2021-05-13 00:16:40|41643|41476.8|41643|41476.8|41643|41476.8|41643|41476.8|0
1620865030000|2021-05-13 00:17:10|41653.7|41487.5|41653.7|41487.5|41653.7|41487.5|41653.7|41487.5|0
1620865060000|2021-05-13 00:17:40|41711.2|41544.6|41711.2|41544.6|41711.2|41544.6|41711.2|41544.6|0
1620865090000|2021-05-13 00:18:10|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|41756.3|41589.7|0
1620865120000|2021-05-13 00:18:40|41736|41569.4|41736|41569.4|41736|41569.4|41736|41569.4|0
1620865150000|2021-05-13 00:19:10|41744.2|41577.6|41744.2|41577.6|41744.2|41577.6|41744.2|41577.6|0
1620865180000|2021-05-13 00:19:40|41750.7|41584.1|41750.7|41584.1|41750.7|41584.1|41750.7|41584.1|0
1620865210000|2021-05-13 00:20:10|41773|41606.2|41773|41606.2|41773|41606.2|41773|41606.2|0
1620865240000|2021-05-13 00:20:40|41779.1|41612.3|41779.1|41612.3|41779.1|41612.3|41779.1|41612.3|0
1620865270000|2021-05-13 00:21:10|41780.9|41614.1|41780.9|41614.1|41780.9|41614.1|41780.9|41614.1|0
1620865300000|2021-05-13 00:21:40|41813.3|41646.3|41813.3|41646.3|41813.3|41646.3|41813.3|41646.3|0
1620865330000|2021-05-13 00:22:10|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|0
1620865360000|2021-05-13 00:22:40|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|0
1620865390000|2021-05-13 00:23:10|41832.9|41665.9|41832.9|41665.9|41832.9|41665.9|41832.9|41665.9|0
1620865420000|2021-05-13 00:23:40|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|0
1620865450000|2021-05-13 00:24:10|41826.6|41659.6|41826.6|41659.6|41826.6|41659.6|41826.6|41659.6|0
1620865480000|2021-05-13 00:24:40|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|0
1620865510000|2021-05-13 00:25:10|41815.2|41648.2|41815.2|41648.2|41815.2|41648.2|41815.2|41648.2|0
1620865540000|2021-05-13 00:25:40|41818.9|41651.9|41818.9|41651.9|41818.9|41651.9|41818.9|41651.9|0
1620865570000|2021-05-13 00:26:10|41809.9|41642.9|41809.9|41642.9|41809.9|41642.9|41809.9|41642.9|0
1620865600000|2021-05-13 00:26:40|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|0
1620865630000|2021-05-13 00:27:10|41839.9|41672.9|41839.9|41672.9|41839.9|41672.9|41839.9|41672.9|0
1620865660000|2021-05-13 00:27:40|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|0
1620865690000|2021-05-13 00:28:10|41860.5|41693.3|41860.5|41693.3|41860.5|41693.3|41860.5|41693.3|0
1620865720000|2021-05-13 00:28:40|41852.8|41685.8|41852.8|41685.8|41852.8|41685.8|41852.8|41685.8|0
1620865750000|2021-05-13 00:29:10|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|0
1620865780000|2021-05-13 00:29:40|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|0
1620865810000|2021-05-13 00:30:10|41837.1|41670.1|41837.1|41670.1|41837.1|41670.1|41837.1|41670.1|0
1620865840000|2021-05-13 00:30:40|41829.9|41662.9|41829.9|41662.9|41829.9|41662.9|41829.9|41662.9|0
1620865870000|2021-05-13 00:31:10|41837.1|41670.1|41837.1|41670.1|41837.1|41670.1|41837.1|41670.1|0
1620865900000|2021-05-13 00:31:40|41795.9|41629.1|41795.9|41629.1|41795.9|41629.1|41795.9|41629.1|0
1620865930000|2021-05-13 00:32:10|41793.7|41626.9|41793.7|41626.9|41793.7|41626.9|41793.7|41626.9|0
1620865960000|2021-05-13 00:32:40|41791.5|41624.7|41791.5|41624.7|41791.5|41624.7|41791.5|41624.7|0
1620865990000|2021-05-13 00:33:10|41787.1|41620.3|41787.1|41620.3|41787.1|41620.3|41787.1|41620.3|0
1620866020000|2021-05-13 00:33:40|41772.9|41606.1|41772.9|41606.1|41772.9|41606.1|41772.9|41606.1|0
1620866050000|2021-05-13 00:34:10|41774.7|41607.9|41774.7|41607.9|41774.7|41607.9|41774.7|41607.9|0
1620866080000|2021-05-13 00:34:40|41771.2|41604.4|41771.2|41604.4|41771.2|41604.4|41771.2|41604.4|0
1620866110000|2021-05-13 00:35:10|41738|41571.4|41738|41571.4|41738|41571.4|41738|41571.4|0
1620866140000|2021-05-13 00:35:40|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|0
1620866170000|2021-05-13 00:36:10|41718.2|41551.6|41718.2|41551.6|41718.2|41551.6|41718.2|41551.6|0
1620866200000|2021-05-13 00:36:40|41725.6|41559|41725.6|41559|41725.6|41559|41725.6|41559|0
1620866230000|2021-05-13 00:37:10|41721.6|41555|41721.6|41555|41721.6|41555|41721.6|41555|0
1620866260000|2021-05-13 00:37:40|41754|41587.4|41754|41587.4|41754|41587.4|41754|41587.4|0
1620866290000|2021-05-13 00:38:10|41758.6|41591.8|41758.6|41591.8|41758.6|41591.8|41758.6|41591.8|0
1620866320000|2021-05-13 00:38:40|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|41760.1|41593.3|0
1620866350000|2021-05-13 00:39:10|41749.8|41583.2|41749.8|41583.2|41749.8|41583.2|41749.8|41583.2|0
1620866380000|2021-05-13 00:39:40|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|41739.4|41572.8|0
1620866410000|2021-05-13 00:40:10|41754.5|41587.9|41754.5|41587.9|41754.5|41587.9|41754.5|41587.9|0
1620866440000|2021-05-13 00:40:40|41780.4|41613.6|41780.4|41613.6|41780.4|41613.6|41780.4|41613.6|0
1620866470000|2021-05-13 00:41:10|41769.4|41602.6|41769.4|41602.6|41769.4|41602.6|41769.4|41602.6|0
1620866500000|2021-05-13 00:41:40|41777.9|41611.1|41777.9|41611.1|41777.9|41611.1|41777.9|41611.1|0
1620866530000|2021-05-13 00:42:10|41776.4|41609.6|41776.4|41609.6|41776.4|41609.6|41776.4|41609.6|0
1620866560000|2021-05-13 00:42:40|41769.6|41602.8|41769.6|41602.8|41769.6|41602.8|41769.6|41602.8|0
1620866590000|2021-05-13 00:43:10|41790.6|41623.8|41790.6|41623.8|41790.6|41623.8|41790.6|41623.8|0
1620866620000|2021-05-13 00:43:40|41797.7|41630.9|41797.7|41630.9|41797.7|41630.9|41797.7|41630.9|0
1620866650000|2021-05-13 00:44:10|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|0
1620866680000|2021-05-13 00:44:40|41796.8|41630|41796.8|41630|41796.8|41630|41796.8|41630|0
1620866710000|2021-05-13 00:45:10|41813.3|41646.3|41813.3|41646.3|41813.3|41646.3|41813.3|41646.3|0
1620866740000|2021-05-13 00:45:40|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|0
1620866770000|2021-05-13 00:46:10|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|41820.9|41653.9|0
1620866800000|2021-05-13 00:46:40|41811.9|41644.9|41811.9|41644.9|41811.9|41644.9|41811.9|41644.9|0
1620866830000|2021-05-13 00:47:10|41814.5|41647.5|41814.5|41647.5|41814.5|41647.5|41814.5|41647.5|0
1620866860000|2021-05-13 00:47:40|41824.2|41657.2|41824.2|41657.2|41824.2|41657.2|41824.2|41657.2|0
1620866890000|2021-05-13 00:48:10|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|0
1620866920000|2021-05-13 00:48:40|41829.1|41662.1|41829.1|41662.1|41829.1|41662.1|41829.1|41662.1|0
1620866950000|2021-05-13 00:49:10|41817.6|41650.6|41817.6|41650.6|41817.6|41650.6|41817.6|41650.6|0
1620866980000|2021-05-13 00:49:40|41814.9|41647.9|41814.9|41647.9|41814.9|41647.9|41814.9|41647.9|0
1620867010000|2021-05-13 00:50:10|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|0
1620867040000|2021-05-13 00:50:40|41806.9|41640.1|41806.9|41640.1|41806.9|41640.1|41806.9|41640.1|0
1620867070000|2021-05-13 00:51:10|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|41814.8|41647.8|0
1620867100000|2021-05-13 00:51:40|41797.2|41630.4|41797.2|41630.4|41797.2|41630.4|41797.2|41630.4|0
1620867130000|2021-05-13 00:52:10|41799.2|41632.4|41799.2|41632.4|41799.2|41632.4|41799.2|41632.4|0
1620867160000|2021-05-13 00:52:40|41827|41660|41827|41660|41827|41660|41827|41660|0
1620867190000|2021-05-13 00:53:10|41829.4|41662.4|41829.4|41662.4|41829.4|41662.4|41829.4|41662.4|0
1620867220000|2021-05-13 00:53:40|41823.7|41656.7|41823.7|41656.7|41823.7|41656.7|41823.7|41656.7|0
1620867250000|2021-05-13 00:54:10|41806.7|41639.9|41806.7|41639.9|41806.7|41639.9|41806.7|41639.9|0
1620867280000|2021-05-13 00:54:40|41820.8|41653.8|41820.8|41653.8|41820.8|41653.8|41820.8|41653.8|0
1620867310000|2021-05-13 00:55:10|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|0
1620867340000|2021-05-13 00:55:40|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|41799.7|41632.9|0
1620867370000|2021-05-13 00:56:10|41810.2|41643.2|41810.2|41643.2|41810.2|41643.2|41810.2|41643.2|0
1620867400000|2021-05-13 00:56:40|41802.3|41635.5|41802.3|41635.5|41802.3|41635.5|41802.3|41635.5|0
1620867430000|2021-05-13 00:57:10|41798.9|41632.1|41798.9|41632.1|41798.9|41632.1|41798.9|41632.1|0
1620867460000|2021-05-13 00:57:40|41800.3|41633.5|41800.3|41633.5|41800.3|41633.5|41800.3|41633.5|0
1620867490000|2021-05-13 00:58:10|41811|41644|41811|41644|41811|41644|41811|41644|0
1620867520000|2021-05-13 00:58:40|41800.7|41633.9|41800.7|41633.9|41800.7|41633.9|41800.7|41633.9|0
1620867550000|2021-05-13 00:59:10|41789.8|41623|41789.8|41623|41789.8|41623|41789.8|41623|0
1620867580000|2021-05-13 00:59:40|41791.3|41624.5|41791.3|41624.5|41791.3|41624.5|41791.3|41624.5|0
1620867610000|2021-05-13 01:00:10|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|0
1620867640000|2021-05-13 01:00:40|41793.5|41626.7|41793.5|41626.7|41793.5|41626.7|41793.5|41626.7|0
1620867670000|2021-05-13 01:01:10|41811.5|41644.5|41811.5|41644.5|41811.5|41644.5|41811.5|41644.5|0
1620867700000|2021-05-13 01:01:40|41805.3|41638.5|41805.3|41638.5|41805.3|41638.5|41805.3|41638.5|0
1620867730000|2021-05-13 01:02:10|41807.7|41640.9|41807.7|41640.9|41807.7|41640.9|41807.7|41640.9|0
1620867760000|2021-05-13 01:02:40|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|0
1620867790000|2021-05-13 01:03:10|41792.4|41625.6|41792.4|41625.6|41792.4|41625.6|41792.4|41625.6|0
1620867820000|2021-05-13 01:03:40|41794.2|41627.4|41794.2|41627.4|41794.2|41627.4|41794.2|41627.4|0
1620867850000|2021-05-13 01:04:10|41802.1|41635.3|41802.1|41635.3|41802.1|41635.3|41802.1|41635.3|0
1620867880000|2021-05-13 01:04:40|41784.6|41617.8|41784.6|41617.8|41784.6|41617.8|41784.6|41617.8|0
1620867910000|2021-05-13 01:05:10|41778.7|41611.9|41778.7|41611.9|41778.7|41611.9|41778.7|41611.9|0
1620867940000|2021-05-13 01:05:40|41772.7|41605.9|41772.7|41605.9|41772.7|41605.9|41772.7|41605.9|0
1620867970000|2021-05-13 01:06:10|41771.6|41604.8|41771.6|41604.8|41771.6|41604.8|41771.6|41604.8|0
1620868000000|2021-05-13 01:06:40|41776.2|41609.4|41776.2|41609.4|41776.2|41609.4|41776.2|41609.4|0
1620868030000|2021-05-13 01:07:10|41746.2|41579.6|41746.2|41579.6|41746.2|41579.6|41746.2|41579.6|0
1620868060000|2021-05-13 01:07:40|41748.4|41581.8|41748.4|41581.8|41748.4|41581.8|41748.4|41581.8|0
1620868090000|2021-05-13 01:08:10|41725.5|41558.9|41725.5|41558.9|41725.5|41558.9|41725.5|41558.9|0
1620868120000|2021-05-13 01:08:40|41744.1|41577.5|41744.1|41577.5|41744.1|41577.5|41744.1|41577.5|0
1620868150000|2021-05-13 01:09:10|41744.9|41578.3|41744.9|41578.3|41744.9|41578.3|41744.9|41578.3|0
1620868180000|2021-05-13 01:09:40|41749.1|41582.5|41749.1|41582.5|41749.1|41582.5|41749.1|41582.5|0
1620868210000|2021-05-13 01:10:10|41749.5|41582.9|41749.5|41582.9|41749.5|41582.9|41749.5|41582.9|0
1620868240000|2021-05-13 01:10:40|41750.6|41584|41750.6|41584|41750.6|41584|41750.6|41584|0
1620868270000|2021-05-13 01:11:10|41756.9|41590.3|41756.9|41590.3|41756.9|41590.3|41756.9|41590.3|0
1620868300000|2021-05-13 01:11:40|41782.3|41615.5|41782.3|41615.5|41782.3|41615.5|41782.3|41615.5|0
1620868330000|2021-05-13 01:12:10|41773.9|41607.1|41773.9|41607.1|41773.9|41607.1|41773.9|41607.1|0
1620868360000|2021-05-13 01:12:40|41781.9|41615.1|41781.9|41615.1|41781.9|41615.1|41781.9|41615.1|0
1620868390000|2021-05-13 01:13:10|41787.9|41621.1|41787.9|41621.1|41787.9|41621.1|41787.9|41621.1|0
1620868420000|2021-05-13 01:13:40|41786.4|41619.6|41786.4|41619.6|41786.4|41619.6|41786.4|41619.6|0
1620868450000|2021-05-13 01:14:10|41798.2|41631.4|41798.2|41631.4|41798.2|41631.4|41798.2|41631.4|0
1620868480000|2021-05-13 01:14:40|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|0
1620868510000|2021-05-13 01:15:10|41790.4|41623.6|41790.4|41623.6|41790.4|41623.6|41790.4|41623.6|0
1620868540000|2021-05-13 01:15:40|41797.2|41630.4|41797.2|41630.4|41797.2|41630.4|41797.2|41630.4|0
1620868570000|2021-05-13 01:16:10|41796.1|41629.3|41796.1|41629.3|41796.1|41629.3|41796.1|41629.3|0
1620868600000|2021-05-13 01:16:40|41799.8|41633|41799.8|41633|41799.8|41633|41799.8|41633|0
1620868630000|2021-05-13 01:17:10|41805.2|41638.4|41805.2|41638.4|41805.2|41638.4|41805.2|41638.4|0
1620868660000|2021-05-13 01:17:40|41802.2|41635.4|41802.2|41635.4|41802.2|41635.4|41802.2|41635.4|0
1620868690000|2021-05-13 01:18:10|41800.2|41633.4|41800.2|41633.4|41800.2|41633.4|41800.2|41633.4|0
1620868720000|2021-05-13 01:18:40|41810.1|41643.1|41810.1|41643.1|41810.1|41643.1|41810.1|41643.1|0
1620868750000|2021-05-13 01:19:10|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|0
1620868780000|2021-05-13 01:19:40|41826.2|41659.2|41826.2|41659.2|41826.2|41659.2|41826.2|41659.2|0
1620868810000|2021-05-13 01:20:10|41836.8|41669.8|41836.8|41669.8|41836.8|41669.8|41836.8|41669.8|0
1620868840000|2021-05-13 01:20:40|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|41848.1|41681.1|0
1620868870000|2021-05-13 01:21:10|41857.4|41690.4|41857.4|41690.4|41857.4|41690.4|41857.4|41690.4|0
1620868900000|2021-05-13 01:21:40|41869.1|41701.9|41869.1|41701.9|41869.1|41701.9|41869.1|41701.9|0
1620868930000|2021-05-13 01:22:10|41854|41687|41854|41687|41854|41687|41854|41687|0
1620868960000|2021-05-13 01:22:40|41857.3|41690.3|41857.3|41690.3|41857.3|41690.3|41857.3|41690.3|0
1620868990000|2021-05-13 01:23:10|41853.7|41686.7|41853.7|41686.7|41853.7|41686.7|41853.7|41686.7|0
1620869020000|2021-05-13 01:23:40|41854.7|41687.7|41854.7|41687.7|41854.7|41687.7|41854.7|41687.7|0
1620869050000|2021-05-13 01:24:10|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|41854.2|41687.2|0
1620869080000|2021-05-13 01:24:40|41869.9|41702.7|41869.9|41702.7|41869.9|41702.7|41869.9|41702.7|0
1620869110000|2021-05-13 01:25:10|41874.3|41707.1|41874.3|41707.1|41874.3|41707.1|41874.3|41707.1|0
1620869140000|2021-05-13 01:25:40|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|0
1620869170000|2021-05-13 01:26:10|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|41849.9|41682.9|0
1620869200000|2021-05-13 01:26:40|41833.2|41666.2|41833.2|41666.2|41833.2|41666.2|41833.2|41666.2|0
1620869230000|2021-05-13 01:27:10|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|0
1620869260000|2021-05-13 01:27:40|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|0
1620869290000|2021-05-13 01:28:10|41841.1|41674.1|41841.1|41674.1|41841.1|41674.1|41841.1|41674.1|0
1620869320000|2021-05-13 01:28:40|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|0
1620869350000|2021-05-13 01:29:10|41820|41653|41820|41653|41820|41653|41820|41653|0
1620869380000|2021-05-13 01:29:40|41816.8|41649.8|41816.8|41649.8|41816.8|41649.8|41816.8|41649.8|0
1620869410000|2021-05-13 01:30:10|41842.2|41675.2|41842.2|41675.2|41842.2|41675.2|41842.2|41675.2|0
1620869440000|2021-05-13 01:30:40|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|0
1620869470000|2021-05-13 01:31:10|41832.3|41665.3|41832.3|41665.3|41832.3|41665.3|41832.3|41665.3|0
1620869500000|2021-05-13 01:31:40|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|0
1620869530000|2021-05-13 01:32:10|41854.8|41687.8|41854.8|41687.8|41854.8|41687.8|41854.8|41687.8|0
1620869560000|2021-05-13 01:32:40|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|0
1620869590000|2021-05-13 01:33:10|41882.3|41715.1|41882.3|41715.1|41882.3|41715.1|41882.3|41715.1|0
1620869620000|2021-05-13 01:33:40|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|0
1620869650000|2021-05-13 01:34:10|41880.2|41713|41880.2|41713|41880.2|41713|41880.2|41713|0
1620869680000|2021-05-13 01:34:40|41876.5|41709.3|41876.5|41709.3|41876.5|41709.3|41876.5|41709.3|0
1620869710000|2021-05-13 01:35:10|41886.5|41719.3|41886.5|41719.3|41886.5|41719.3|41886.5|41719.3|0
1620869740000|2021-05-13 01:35:40|41887|41719.8|41887|41719.8|41887|41719.8|41887|41719.8|0
1620869770000|2021-05-13 01:36:10|41889.3|41722.1|41889.3|41722.1|41889.3|41722.1|41889.3|41722.1|0
1620869800000|2021-05-13 01:36:40|41894.9|41727.7|41894.9|41727.7|41894.9|41727.7|41894.9|41727.7|0
1620869830000|2021-05-13 01:37:10|41901.1|41733.9|41901.1|41733.9|41901.1|41733.9|41901.1|41733.9|0
1620869860000|2021-05-13 01:37:40|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|0
1620869890000|2021-05-13 01:38:10|41885.5|41718.3|41885.5|41718.3|41885.5|41718.3|41885.5|41718.3|0
1620869920000|2021-05-13 01:38:40|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|0
1620869950000|2021-05-13 01:39:10|41892|41724.8|41892|41724.8|41892|41724.8|41892|41724.8|0
1620869980000|2021-05-13 01:39:40|41876.2|41709|41876.2|41709|41876.2|41709|41876.2|41709|0
1620870010000|2021-05-13 01:40:10|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|0
1620870040000|2021-05-13 01:40:40|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|0
1620870070000|2021-05-13 01:41:10|41841|41674|41841|41674|41841|41674|41841|41674|0
1620870100000|2021-05-13 01:41:40|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|41841.4|41674.4|0
1620870130000|2021-05-13 01:42:10|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|0
1620870160000|2021-05-13 01:42:40|41836.2|41669.2|41836.2|41669.2|41836.2|41669.2|41836.2|41669.2|0
1620870190000|2021-05-13 01:43:10|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|0
1620870220000|2021-05-13 01:43:40|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|0
1620870250000|2021-05-13 01:44:10|41884.1|41716.9|41884.1|41716.9|41884.1|41716.9|41884.1|41716.9|0
1620870280000|2021-05-13 01:44:40|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|0
1620870310000|2021-05-13 01:45:10|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|0
1620870340000|2021-05-13 01:45:40|41866.2|41699|41866.2|41699|41866.2|41699|41866.2|41699|0
1620870370000|2021-05-13 01:46:10|41869.8|41702.6|41869.8|41702.6|41869.8|41702.6|41869.8|41702.6|0
1620870400000|2021-05-13 01:46:40|41876.8|41709.6|41876.8|41709.6|41876.8|41709.6|41876.8|41709.6|0
1620870430000|2021-05-13 01:47:10|41859.2|41692|41859.2|41692|41859.2|41692|41859.2|41692|0
1620870460000|2021-05-13 01:47:40|41860.2|41693|41860.2|41693|41860.2|41693|41860.2|41693|0
1620870490000|2021-05-13 01:48:10|41860.3|41693.1|41860.3|41693.1|41860.3|41693.1|41860.3|41693.1|0
1620870520000|2021-05-13 01:48:40|41848.7|41681.7|41848.7|41681.7|41848.7|41681.7|41848.7|41681.7|0
1620870550000|2021-05-13 01:49:10|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|0
1620870580000|2021-05-13 01:49:40|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|41836.1|41669.1|0
1620870610000|2021-05-13 01:50:10|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|0
1620870640000|2021-05-13 01:50:40|41829.2|41662.2|41829.2|41662.2|41829.2|41662.2|41829.2|41662.2|0
1620870670000|2021-05-13 01:51:10|41827|41660|41827|41660|41827|41660|41827|41660|0
1620870700000|2021-05-13 01:51:40|41835.6|41668.6|41835.6|41668.6|41835.6|41668.6|41835.6|41668.6|0
1620870730000|2021-05-13 01:52:10|41846.5|41679.5|41846.5|41679.5|41846.5|41679.5|41846.5|41679.5|0
1620870760000|2021-05-13 01:52:40|41849.8|41682.8|41849.8|41682.8|41849.8|41682.8|41849.8|41682.8|0
1620870790000|2021-05-13 01:53:10|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|0
1620870820000|2021-05-13 01:53:40|41872|41704.8|41872|41704.8|41872|41704.8|41872|41704.8|0
1620870850000|2021-05-13 01:54:10|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|0
1620870880000|2021-05-13 01:54:40|41869.8|41702.6|41869.8|41702.6|41869.8|41702.6|41869.8|41702.6|0
1620870910000|2021-05-13 01:55:10|41866.7|41699.5|41866.7|41699.5|41866.7|41699.5|41866.7|41699.5|0
1620870940000|2021-05-13 01:55:40|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|0
1620870970000|2021-05-13 01:56:10|41856|41689|41856|41689|41856|41689|41856|41689|0
1620871000000|2021-05-13 01:56:40|41850.8|41683.8|41850.8|41683.8|41850.8|41683.8|41850.8|41683.8|0
1620871030000|2021-05-13 01:57:10|41851.9|41684.9|41851.9|41684.9|41851.9|41684.9|41851.9|41684.9|0
1620871060000|2021-05-13 01:57:40|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|41835.2|41668.2|0
1620871090000|2021-05-13 01:58:10|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|0
1620871120000|2021-05-13 01:58:40|41834|41667|41834|41667|41834|41667|41834|41667|0
1620871150000|2021-05-13 01:59:10|41831.7|41664.7|41831.7|41664.7|41831.7|41664.7|41831.7|41664.7|0
1620871180000|2021-05-13 01:59:40|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|0
1620871210000|2021-05-13 02:00:10|41847.7|41680.7|41847.7|41680.7|41847.7|41680.7|41847.7|41680.7|0
1620871240000|2021-05-13 02:00:40|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|0
1620871270000|2021-05-13 02:01:10|41841.9|41674.9|41841.9|41674.9|41841.9|41674.9|41841.9|41674.9|0
1620871300000|2021-05-13 02:01:40|41833.1|41666.1|41833.1|41666.1|41833.1|41666.1|41833.1|41666.1|0
1620871330000|2021-05-13 02:02:10|41818.8|41651.8|41818.8|41651.8|41818.8|41651.8|41818.8|41651.8|0
1620871360000|2021-05-13 02:02:40|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|0
1620871390000|2021-05-13 02:03:10|41805.4|41638.6|41805.4|41638.6|41805.4|41638.6|41805.4|41638.6|0
1620871420000|2021-05-13 02:03:40|41802.7|41635.9|41802.7|41635.9|41802.7|41635.9|41802.7|41635.9|0
1620871450000|2021-05-13 02:04:10|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|0
1620871480000|2021-05-13 02:04:40|41813.2|41646.2|41813.2|41646.2|41813.2|41646.2|41813.2|41646.2|0
1620871510000|2021-05-13 02:05:10|41820|41653|41820|41653|41820|41653|41820|41653|0
1620871540000|2021-05-13 02:05:40|41816.1|41649.1|41816.1|41649.1|41816.1|41649.1|41816.1|41649.1|0
1620871570000|2021-05-13 02:06:10|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|0
1620871600000|2021-05-13 02:06:40|41832.7|41665.7|41832.7|41665.7|41832.7|41665.7|41832.7|41665.7|0
1620871630000|2021-05-13 02:07:10|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|0
1620871660000|2021-05-13 02:07:40|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|0
1620871690000|2021-05-13 02:08:10|41829.9|41662.9|41829.9|41662.9|41829.9|41662.9|41829.9|41662.9|0
1620871720000|2021-05-13 02:08:40|41823.7|41656.7|41823.7|41656.7|41823.7|41656.7|41823.7|41656.7|0
1620871750000|2021-05-13 02:09:10|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|0
1620871780000|2021-05-13 02:09:40|41820.3|41653.3|41820.3|41653.3|41820.3|41653.3|41820.3|41653.3|0
1620871810000|2021-05-13 02:10:10|41829.2|41662.2|41829.2|41662.2|41829.2|41662.2|41829.2|41662.2|0
1620871840000|2021-05-13 02:10:40|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|41816.6|41649.6|0
1620871870000|2021-05-13 02:11:10|41817.1|41650.1|41817.1|41650.1|41817.1|41650.1|41817.1|41650.1|0
1620871900000|2021-05-13 02:11:40|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|0
1620871930000|2021-05-13 02:12:10|41807.6|41640.8|41807.6|41640.8|41807.6|41640.8|41807.6|41640.8|0
1620871960000|2021-05-13 02:12:40|41810.2|41643.2|41810.2|41643.2|41810.2|41643.2|41810.2|41643.2|0
1620871990000|2021-05-13 02:13:10|41822|41655|41822|41655|41822|41655|41822|41655|0
1620872020000|2021-05-13 02:13:40|41816.5|41649.5|41816.5|41649.5|41816.5|41649.5|41816.5|41649.5|0
1620872050000|2021-05-13 02:14:10|41818.3|41651.3|41818.3|41651.3|41818.3|41651.3|41818.3|41651.3|0
1620872080000|2021-05-13 02:14:40|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|0
1620872110000|2021-05-13 02:15:10|41820.3|41653.3|41820.3|41653.3|41820.3|41653.3|41820.3|41653.3|0
1620872140000|2021-05-13 02:15:40|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|0
1620872170000|2021-05-13 02:16:10|41826.8|41659.8|41826.8|41659.8|41826.8|41659.8|41826.8|41659.8|0
1620872200000|2021-05-13 02:16:40|41836.6|41669.6|41836.6|41669.6|41836.6|41669.6|41836.6|41669.6|0
1620872230000|2021-05-13 02:17:10|41837.8|41670.8|41837.8|41670.8|41837.8|41670.8|41837.8|41670.8|0
1620872260000|2021-05-13 02:17:40|41826.1|41659.1|41826.1|41659.1|41826.1|41659.1|41826.1|41659.1|0
1620872290000|2021-05-13 02:18:10|41833.9|41666.9|41833.9|41666.9|41833.9|41666.9|41833.9|41666.9|0
1620872320000|2021-05-13 02:18:40|41837.5|41670.5|41837.5|41670.5|41837.5|41670.5|41837.5|41670.5|0
1620872350000|2021-05-13 02:19:10|41826.8|41659.8|41826.8|41659.8|41826.8|41659.8|41826.8|41659.8|0
1620872380000|2021-05-13 02:19:40|41828.8|41661.8|41828.8|41661.8|41828.8|41661.8|41828.8|41661.8|0
1620872440000|2021-05-13 02:20:40|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|41824.7|41657.7|0
1620872470000|2021-05-13 02:21:10|41827.7|41660.7|41827.7|41660.7|41827.7|41660.7|41827.7|41660.7|0
1620872500000|2021-05-13 02:21:40|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|41832.5|41665.5|0
1620872530000|2021-05-13 02:22:10|41836.8|41669.8|41836.8|41669.8|41836.8|41669.8|41836.8|41669.8|0
1620872560000|2021-05-13 02:22:40|41836|41669|41836|41669|41836|41669|41836|41669|0
1620872590000|2021-05-13 02:23:10|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|0
1620872620000|2021-05-13 02:23:40|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|0
1620872650000|2021-05-13 02:24:10|41846|41679|41846|41679|41846|41679|41846|41679|0
1620872680000|2021-05-13 02:24:40|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|0
1620872710000|2021-05-13 02:25:10|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|0
1620872740000|2021-05-13 02:25:40|41844.3|41677.3|41844.3|41677.3|41844.3|41677.3|41844.3|41677.3|0
1620872770000|2021-05-13 02:26:10|41838.2|41671.2|41838.2|41671.2|41838.2|41671.2|41838.2|41671.2|0
1620872800000|2021-05-13 02:26:40|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|0
1620872830000|2021-05-13 02:27:10|41848.9|41681.9|41848.9|41681.9|41848.9|41681.9|41848.9|41681.9|0
1620872860000|2021-05-13 02:27:40|41850.3|41683.3|41850.3|41683.3|41850.3|41683.3|41850.3|41683.3|0
1620872890000|2021-05-13 02:28:10|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|0
1620872920000|2021-05-13 02:28:40|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1620872950000|2021-05-13 02:29:10|41853.6|41686.6|41853.6|41686.6|41853.6|41686.6|41853.6|41686.6|0
1620872980000|2021-05-13 02:29:40|41849|41682|41849|41682|41849|41682|41849|41682|0
1620873010000|2021-05-13 02:30:10|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|0
1620873040000|2021-05-13 02:30:40|41848.5|41681.5|41848.5|41681.5|41848.5|41681.5|41848.5|41681.5|0
1620873070000|2021-05-13 02:31:10|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|0
1620873100000|2021-05-13 02:31:40|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|0
1620873130000|2021-05-13 02:32:10|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|0
1620873160000|2021-05-13 02:32:40|41838|41671|41838|41671|41838|41671|41838|41671|0
1620873190000|2021-05-13 02:33:10|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|0
1620873220000|2021-05-13 02:33:40|41840.9|41673.9|41840.9|41673.9|41840.9|41673.9|41840.9|41673.9|0
1620873250000|2021-05-13 02:34:10|41838.4|41671.4|41838.4|41671.4|41838.4|41671.4|41838.4|41671.4|0
1620873280000|2021-05-13 02:34:40|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|41833.8|41666.8|0
1620873310000|2021-05-13 02:35:10|41826.3|41659.3|41826.3|41659.3|41826.3|41659.3|41826.3|41659.3|0
1620873340000|2021-05-13 02:35:40|41834|41667|41834|41667|41834|41667|41834|41667|0
1620873370000|2021-05-13 02:36:10|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|0
1620873400000|2021-05-13 02:36:40|41840.1|41673.1|41840.1|41673.1|41840.1|41673.1|41840.1|41673.1|0
1620873430000|2021-05-13 02:37:10|41840.6|41673.6|41840.6|41673.6|41840.6|41673.6|41840.6|41673.6|0
1620873460000|2021-05-13 02:37:40|41839.8|41672.8|41839.8|41672.8|41839.8|41672.8|41839.8|41672.8|0
1620873490000|2021-05-13 02:38:10|41847.1|41680.1|41847.1|41680.1|41847.1|41680.1|41847.1|41680.1|0
1620873520000|2021-05-13 02:38:40|41839.9|41672.9|41839.9|41672.9|41839.9|41672.9|41839.9|41672.9|0
1620873550000|2021-05-13 02:39:10|41840.5|41673.5|41840.5|41673.5|41840.5|41673.5|41840.5|41673.5|0
1620873580000|2021-05-13 02:39:40|41845.4|41678.4|41845.4|41678.4|41845.4|41678.4|41845.4|41678.4|0
1620873610000|2021-05-13 02:40:10|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|0
1620873640000|2021-05-13 02:40:40|41844.9|41677.9|41844.9|41677.9|41844.9|41677.9|41844.9|41677.9|0
1620873670000|2021-05-13 02:41:10|41839.4|41672.4|41839.4|41672.4|41839.4|41672.4|41839.4|41672.4|0
1620873700000|2021-05-13 02:41:40|41847.5|41680.5|41847.5|41680.5|41847.5|41680.5|41847.5|41680.5|0
1620873730000|2021-05-13 02:42:10|41853.9|41686.9|41853.9|41686.9|41853.9|41686.9|41853.9|41686.9|0
1620873760000|2021-05-13 02:42:40|41869|41701.8|41869|41701.8|41869|41701.8|41869|41701.8|0
1620873790000|2021-05-13 02:43:10|41868|41700.8|41868|41700.8|41868|41700.8|41868|41700.8|0
1620873820000|2021-05-13 02:43:40|41859.5|41692.3|41859.5|41692.3|41859.5|41692.3|41859.5|41692.3|0
1620873850000|2021-05-13 02:44:10|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|0
1620873880000|2021-05-13 02:44:40|41868.9|41701.7|41868.9|41701.7|41868.9|41701.7|41868.9|41701.7|0
1620873910000|2021-05-13 02:45:10|41877.3|41710.1|41877.3|41710.1|41877.3|41710.1|41877.3|41710.1|0
1620873940000|2021-05-13 02:45:40|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|41877.6|41710.4|0
1620873970000|2021-05-13 02:46:10|41874.1|41706.9|41874.1|41706.9|41874.1|41706.9|41874.1|41706.9|0
1620874000000|2021-05-13 02:46:40|41880.6|41713.4|41880.6|41713.4|41880.6|41713.4|41880.6|41713.4|0
1620874030000|2021-05-13 02:47:10|41896.3|41729.1|41896.3|41729.1|41896.3|41729.1|41896.3|41729.1|0
1620874060000|2021-05-13 02:47:40|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|0
1620874090000|2021-05-13 02:48:10|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|0
1620874120000|2021-05-13 02:48:40|41894.2|41727|41894.2|41727|41894.2|41727|41894.2|41727|0
1620874150000|2021-05-13 02:49:10|41893|41725.8|41893|41725.8|41893|41725.8|41893|41725.8|0
1620874180000|2021-05-13 02:49:40|41893.3|41726.1|41893.3|41726.1|41893.3|41726.1|41893.3|41726.1|0
1620874210000|2021-05-13 02:50:10|41896|41728.8|41896|41728.8|41896|41728.8|41896|41728.8|0
1620874240000|2021-05-13 02:50:40|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|0
1620874270000|2021-05-13 02:51:10|41899.9|41732.7|41899.9|41732.7|41899.9|41732.7|41899.9|41732.7|0
1620874300000|2021-05-13 02:51:40|41883.8|41716.6|41883.8|41716.6|41883.8|41716.6|41883.8|41716.6|0
1620874330000|2021-05-13 02:52:10|41886|41718.8|41886|41718.8|41886|41718.8|41886|41718.8|0
1620874360000|2021-05-13 02:52:40|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|0
1620874390000|2021-05-13 02:53:10|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|0
1620874420000|2021-05-13 02:53:40|41885.2|41718|41885.2|41718|41885.2|41718|41885.2|41718|0
1620874450000|2021-05-13 02:54:10|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|0
1620874480000|2021-05-13 02:54:40|41881.6|41714.4|41881.6|41714.4|41881.6|41714.4|41881.6|41714.4|0
1620874510000|2021-05-13 02:55:10|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|0
1620874540000|2021-05-13 02:55:40|41884.8|41717.6|41884.8|41717.6|41884.8|41717.6|41884.8|41717.6|0
1620874570000|2021-05-13 02:56:10|41885.6|41718.4|41885.6|41718.4|41885.6|41718.4|41885.6|41718.4|0
1620874600000|2021-05-13 02:56:40|41890.2|41723|41890.2|41723|41890.2|41723|41890.2|41723|0
1620874630000|2021-05-13 02:57:10|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|0
1620874660000|2021-05-13 02:57:40|41885|41717.8|41885|41717.8|41885|41717.8|41885|41717.8|0
1620874690000|2021-05-13 02:58:10|41881.2|41714|41881.2|41714|41881.2|41714|41881.2|41714|0
1620874720000|2021-05-13 02:58:40|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1620874750000|2021-05-13 02:59:10|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|0
1620874780000|2021-05-13 02:59:40|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|0
1620874810000|2021-05-13 03:00:10|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|0
1620874840000|2021-05-13 03:00:40|41871.2|41704|41871.2|41704|41871.2|41704|41871.2|41704|0
1620874870000|2021-05-13 03:01:10|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|0
1620874900000|2021-05-13 03:01:40|41872.1|41704.9|41872.1|41704.9|41872.1|41704.9|41872.1|41704.9|0
1620874930000|2021-05-13 03:02:10|41877.2|41710|41877.2|41710|41877.2|41710|41877.2|41710|0
1620874960000|2021-05-13 03:02:40|41875|41707.8|41875|41707.8|41875|41707.8|41875|41707.8|0
1620874990000|2021-05-13 03:03:10|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|0
1620875020000|2021-05-13 03:03:40|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|0
1620875050000|2021-05-13 03:04:10|41885.1|41717.9|41885.1|41717.9|41885.1|41717.9|41885.1|41717.9|0
1620875080000|2021-05-13 03:04:40|41882|41714.8|41882|41714.8|41882|41714.8|41882|41714.8|0
1620875110000|2021-05-13 03:05:10|41892.2|41725|41892.2|41725|41892.2|41725|41892.2|41725|0
1620875140000|2021-05-13 03:05:40|41903.8|41736.6|41903.8|41736.6|41903.8|41736.6|41903.8|41736.6|0
1620875170000|2021-05-13 03:06:10|41912.8|41745.4|41912.8|41745.4|41912.8|41745.4|41912.8|41745.4|0
1620875200000|2021-05-13 03:06:40|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|0
1620875230000|2021-05-13 03:07:10|41932.6|41765.2|41932.6|41765.2|41932.6|41765.2|41932.6|41765.2|0
1620875260000|2021-05-13 03:07:40|41938.7|41771.3|41938.7|41771.3|41938.7|41771.3|41938.7|41771.3|0
1620875290000|2021-05-13 03:08:10|41937.5|41770.1|41937.5|41770.1|41937.5|41770.1|41937.5|41770.1|0
1620875320000|2021-05-13 03:08:40|41933.6|41766.2|41933.6|41766.2|41933.6|41766.2|41933.6|41766.2|0
1620875350000|2021-05-13 03:09:10|41937.6|41770.2|41937.6|41770.2|41937.6|41770.2|41937.6|41770.2|0
1620875380000|2021-05-13 03:09:40|41933.3|41765.9|41933.3|41765.9|41933.3|41765.9|41933.3|41765.9|0
1620875410000|2021-05-13 03:10:10|41938.5|41771.1|41938.5|41771.1|41938.5|41771.1|41938.5|41771.1|0
1620875440000|2021-05-13 03:10:40|41944.7|41777.3|41944.7|41777.3|41944.7|41777.3|41944.7|41777.3|0
1620875470000|2021-05-13 03:11:10|41942.8|41775.4|41942.8|41775.4|41942.8|41775.4|41942.8|41775.4|0
1620875500000|2021-05-13 03:11:40|41945.3|41777.9|41945.3|41777.9|41945.3|41777.9|41945.3|41777.9|0
1620875530000|2021-05-13 03:12:10|41950.5|41783.1|41950.5|41783.1|41950.5|41783.1|41950.5|41783.1|0
1620875560000|2021-05-13 03:12:40|41948.2|41780.8|41948.2|41780.8|41948.2|41780.8|41948.2|41780.8|0
1620875590000|2021-05-13 03:13:10|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|0
1620875620000|2021-05-13 03:13:40|41958.9|41791.3|41958.9|41791.3|41958.9|41791.3|41958.9|41791.3|0
1620875650000|2021-05-13 03:14:10|41957|41789.6|41957|41789.6|41957|41789.6|41957|41789.6|0
1620875680000|2021-05-13 03:14:40|41955.4|41788|41955.4|41788|41955.4|41788|41955.4|41788|0
1620875710000|2021-05-13 03:15:10|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|0
1620875740000|2021-05-13 03:15:40|41939.4|41772|41939.4|41772|41939.4|41772|41939.4|41772|0
1620875770000|2021-05-13 03:16:10|41948.6|41781.2|41948.6|41781.2|41948.6|41781.2|41948.6|41781.2|0
1620875800000|2021-05-13 03:16:40|41946.8|41779.4|41946.8|41779.4|41946.8|41779.4|41946.8|41779.4|0
1620875830000|2021-05-13 03:17:10|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|0
1620875860000|2021-05-13 03:17:40|41956|41788.6|41956|41788.6|41956|41788.6|41956|41788.6|0
1620875890000|2021-05-13 03:18:10|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|0
1620875920000|2021-05-13 03:18:40|41953.6|41786.2|41953.6|41786.2|41953.6|41786.2|41953.6|41786.2|0
1620875950000|2021-05-13 03:19:10|41950.1|41782.7|41950.1|41782.7|41950.1|41782.7|41950.1|41782.7|0
1620875980000|2021-05-13 03:19:40|41954.4|41787|41954.4|41787|41954.4|41787|41954.4|41787|0
1620876010000|2021-05-13 03:20:10|41958.1|41790.7|41958.1|41790.7|41958.1|41790.7|41958.1|41790.7|0
1620876040000|2021-05-13 03:20:40|41956.7|41789.3|41956.7|41789.3|41956.7|41789.3|41956.7|41789.3|0
1620876070000|2021-05-13 03:21:10|41936.4|41769|41936.4|41769|41936.4|41769|41936.4|41769|0
1620876100000|2021-05-13 03:21:40|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|0
1620876130000|2021-05-13 03:22:10|41936.9|41769.5|41936.9|41769.5|41936.9|41769.5|41936.9|41769.5|0
1620876160000|2021-05-13 03:22:40|41932.9|41765.5|41932.9|41765.5|41932.9|41765.5|41932.9|41765.5|0
1620876190000|2021-05-13 03:23:10|41931.6|41764.2|41931.6|41764.2|41931.6|41764.2|41931.6|41764.2|0
1620876220000|2021-05-13 03:23:40|41926.9|41759.5|41926.9|41759.5|41926.9|41759.5|41926.9|41759.5|0
1620876250000|2021-05-13 03:24:10|41904.8|41737.6|41904.8|41737.6|41904.8|41737.6|41904.8|41737.6|0
1620876280000|2021-05-13 03:24:40|41907.8|41740.6|41907.8|41740.6|41907.8|41740.6|41907.8|41740.6|0
1620876310000|2021-05-13 03:25:10|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|0
1620876340000|2021-05-13 03:25:40|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|0
1620876370000|2021-05-13 03:26:10|41883.2|41716|41883.2|41716|41883.2|41716|41883.2|41716|0
1620876400000|2021-05-13 03:26:40|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|0
1620876430000|2021-05-13 03:27:10|41887.5|41720.3|41887.5|41720.3|41887.5|41720.3|41887.5|41720.3|0
1620876460000|2021-05-13 03:27:40|41891.9|41724.7|41891.9|41724.7|41891.9|41724.7|41891.9|41724.7|0
1620876490000|2021-05-13 03:28:10|41883.2|41716|41883.2|41716|41883.2|41716|41883.2|41716|0
1620876520000|2021-05-13 03:28:40|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|0
1620876550000|2021-05-13 03:29:10|41885.1|41717.9|41885.1|41717.9|41885.1|41717.9|41885.1|41717.9|0
1620876580000|2021-05-13 03:29:40|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|0
1620876610000|2021-05-13 03:30:10|41872.8|41705.6|41872.8|41705.6|41872.8|41705.6|41872.8|41705.6|0
1620876640000|2021-05-13 03:30:40|41878|41710.8|41878|41710.8|41878|41710.8|41878|41710.8|0
1620876670000|2021-05-13 03:31:10|41873.4|41706.2|41873.4|41706.2|41873.4|41706.2|41873.4|41706.2|0
1620876700000|2021-05-13 03:31:40|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|0
1620876730000|2021-05-13 03:32:10|41873.8|41706.6|41873.8|41706.6|41873.8|41706.6|41873.8|41706.6|0
1620876760000|2021-05-13 03:32:40|41870.9|41703.7|41870.9|41703.7|41870.9|41703.7|41870.9|41703.7|0
1620876790000|2021-05-13 03:33:10|41894.5|41727.3|41894.5|41727.3|41894.5|41727.3|41894.5|41727.3|0
1620876820000|2021-05-13 03:33:40|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|0
1620876850000|2021-05-13 03:34:10|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|0
1620876880000|2021-05-13 03:34:40|41897|41729.8|41897|41729.8|41897|41729.8|41897|41729.8|0
1620876910000|2021-05-13 03:35:10|41900.7|41733.5|41900.7|41733.5|41900.7|41733.5|41900.7|41733.5|0
1620876940000|2021-05-13 03:35:40|41901|41733.8|41901|41733.8|41901|41733.8|41901|41733.8|0
1620876970000|2021-05-13 03:36:10|41900.7|41733.5|41900.7|41733.5|41900.7|41733.5|41900.7|41733.5|0
1620877000000|2021-05-13 03:36:40|41898|41730.8|41898|41730.8|41898|41730.8|41898|41730.8|0
1620877030000|2021-05-13 03:37:10|41894.6|41727.4|41894.6|41727.4|41894.6|41727.4|41894.6|41727.4|0
1620877060000|2021-05-13 03:37:40|41889.4|41722.2|41889.4|41722.2|41889.4|41722.2|41889.4|41722.2|0
1620877090000|2021-05-13 03:38:10|41880.1|41712.9|41880.1|41712.9|41880.1|41712.9|41880.1|41712.9|0
1620877120000|2021-05-13 03:38:40|41874.1|41706.9|41874.1|41706.9|41874.1|41706.9|41874.1|41706.9|0
1620877150000|2021-05-13 03:39:10|41879|41711.8|41879|41711.8|41879|41711.8|41879|41711.8|0
1620877180000|2021-05-13 03:39:40|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|0
1620877210000|2021-05-13 03:40:10|41883.5|41716.3|41883.5|41716.3|41883.5|41716.3|41883.5|41716.3|0
1620877240000|2021-05-13 03:40:40|41886.9|41719.7|41886.9|41719.7|41886.9|41719.7|41886.9|41719.7|0
1620877270000|2021-05-13 03:41:10|41889.1|41721.9|41889.1|41721.9|41889.1|41721.9|41889.1|41721.9|0
1620877300000|2021-05-13 03:41:40|41875.1|41707.9|41875.1|41707.9|41875.1|41707.9|41875.1|41707.9|0
1620877330000|2021-05-13 03:42:10|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|0
1620877360000|2021-05-13 03:42:40|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|0
1620877390000|2021-05-13 03:43:10|41856|41689|41856|41689|41856|41689|41856|41689|0
1620877420000|2021-05-13 03:43:40|41858.4|41691.4|41858.4|41691.4|41858.4|41691.4|41858.4|41691.4|0
1620877450000|2021-05-13 03:44:10|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|0
1620877480000|2021-05-13 03:44:40|41855.9|41688.9|41855.9|41688.9|41855.9|41688.9|41855.9|41688.9|0
1620877510000|2021-05-13 03:45:10|41863|41695.8|41863|41695.8|41863|41695.8|41863|41695.8|0
1620877540000|2021-05-13 03:45:40|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|0
1620877570000|2021-05-13 03:46:10|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|41870.4|41703.2|0
1620877600000|2021-05-13 03:46:40|41871.9|41704.7|41871.9|41704.7|41871.9|41704.7|41871.9|41704.7|0
1620877630000|2021-05-13 03:47:10|41876.8|41709.6|41876.8|41709.6|41876.8|41709.6|41876.8|41709.6|0
1620877660000|2021-05-13 03:47:40|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|0
1620877690000|2021-05-13 03:48:10|41875.8|41708.6|41875.8|41708.6|41875.8|41708.6|41875.8|41708.6|0
1620877720000|2021-05-13 03:48:40|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|0
1620877750000|2021-05-13 03:49:10|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|0
1620877780000|2021-05-13 03:49:40|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|0
1620877810000|2021-05-13 03:50:10|41872.3|41705.1|41872.3|41705.1|41872.3|41705.1|41872.3|41705.1|0
1620877840000|2021-05-13 03:50:40|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|0
1620877870000|2021-05-13 03:51:10|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|0
1620877900000|2021-05-13 03:51:40|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|0
1620877930000|2021-05-13 03:52:10|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|0
1620877960000|2021-05-13 03:52:40|41865.7|41698.5|41865.7|41698.5|41865.7|41698.5|41865.7|41698.5|0
1620877990000|2021-05-13 03:53:10|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|0
1620878020000|2021-05-13 03:53:40|41872.1|41704.9|41872.1|41704.9|41872.1|41704.9|41872.1|41704.9|0
1620878050000|2021-05-13 03:54:10|41872.4|41705.2|41872.4|41705.2|41872.4|41705.2|41872.4|41705.2|0
1620878080000|2021-05-13 03:54:40|41864.7|41697.5|41864.7|41697.5|41864.7|41697.5|41864.7|41697.5|0
1620878110000|2021-05-13 03:55:10|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|0
1620878140000|2021-05-13 03:55:40|41846|41679|41846|41679|41846|41679|41846|41679|0
1620878170000|2021-05-13 03:56:10|41870.8|41703.6|41870.8|41703.6|41870.8|41703.6|41870.8|41703.6|0
1620878200000|2021-05-13 03:56:40|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|0
1620878230000|2021-05-13 03:57:10|41866.5|41699.3|41866.5|41699.3|41866.5|41699.3|41866.5|41699.3|0
1620878260000|2021-05-13 03:57:40|41876.3|41709.1|41876.3|41709.1|41876.3|41709.1|41876.3|41709.1|0
1620878290000|2021-05-13 03:58:10|41871.2|41704|41871.2|41704|41871.2|41704|41871.2|41704|0
1620878320000|2021-05-13 03:58:40|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|0
1620878350000|2021-05-13 03:59:10|41879.5|41712.3|41879.5|41712.3|41879.5|41712.3|41879.5|41712.3|0
1620878380000|2021-05-13 03:59:40|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|0
1620878410000|2021-05-13 04:00:10|41878|41710.8|41878|41710.8|41878|41710.8|41878|41710.8|0
1620878440000|2021-05-13 04:00:40|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|0
1620878470000|2021-05-13 04:01:10|41865|41697.8|41865|41697.8|41865|41697.8|41865|41697.8|0
1620878500000|2021-05-13 04:01:40|41875|41707.8|41875|41707.8|41875|41707.8|41875|41707.8|0
1620878530000|2021-05-13 04:02:10|41881.2|41714|41881.2|41714|41881.2|41714|41881.2|41714|0
1620878560000|2021-05-13 04:02:40|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|0
1620878590000|2021-05-13 04:03:10|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|0
1620878620000|2021-05-13 04:03:40|41885.3|41718.1|41885.3|41718.1|41885.3|41718.1|41885.3|41718.1|0
1620878650000|2021-05-13 04:04:10|41886.7|41719.5|41886.7|41719.5|41886.7|41719.5|41886.7|41719.5|0
1620878680000|2021-05-13 04:04:40|41885.5|41718.3|41885.5|41718.3|41885.5|41718.3|41885.5|41718.3|0
1620878710000|2021-05-13 04:05:10|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|0
1620878740000|2021-05-13 04:05:40|41881.2|41714|41881.2|41714|41881.2|41714|41881.2|41714|0
1620878770000|2021-05-13 04:06:10|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|0
1620878800000|2021-05-13 04:06:40|41904.5|41737.3|41904.5|41737.3|41904.5|41737.3|41904.5|41737.3|0
1620878830000|2021-05-13 04:07:10|41905.9|41738.7|41905.9|41738.7|41905.9|41738.7|41905.9|41738.7|0
1620878860000|2021-05-13 04:07:40|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|0
1620878890000|2021-05-13 04:08:10|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|0
1620878920000|2021-05-13 04:08:40|41899.5|41732.3|41899.5|41732.3|41899.5|41732.3|41899.5|41732.3|0
1620878950000|2021-05-13 04:09:10|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|0
1620878980000|2021-05-13 04:09:40|41897.9|41730.7|41897.9|41730.7|41897.9|41730.7|41897.9|41730.7|0
1620879010000|2021-05-13 04:10:10|41902.9|41735.7|41902.9|41735.7|41902.9|41735.7|41902.9|41735.7|0
1620879040000|2021-05-13 04:10:40|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|0
1620879070000|2021-05-13 04:11:10|41899.4|41732.2|41899.4|41732.2|41899.4|41732.2|41899.4|41732.2|0
1620879100000|2021-05-13 04:11:40|41904.9|41737.7|41904.9|41737.7|41904.9|41737.7|41904.9|41737.7|0
1620879130000|2021-05-13 04:12:10|41906.3|41739.1|41906.3|41739.1|41906.3|41739.1|41906.3|41739.1|0
1620879160000|2021-05-13 04:12:40|41905.1|41737.9|41905.1|41737.9|41905.1|41737.9|41905.1|41737.9|0
1620879190000|2021-05-13 04:13:10|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|0
1620879220000|2021-05-13 04:13:40|41900.5|41733.3|41900.5|41733.3|41900.5|41733.3|41900.5|41733.3|0
1620879250000|2021-05-13 04:14:10|41906|41738.8|41906|41738.8|41906|41738.8|41906|41738.8|0
1620879280000|2021-05-13 04:14:40|41903.4|41736.2|41903.4|41736.2|41903.4|41736.2|41903.4|41736.2|0
1620879310000|2021-05-13 04:15:10|41912.7|41745.3|41912.7|41745.3|41912.7|41745.3|41912.7|41745.3|0
1620879340000|2021-05-13 04:15:40|41914|41746.6|41914|41746.6|41914|41746.6|41914|41746.6|0
1620879370000|2021-05-13 04:16:10|41915.2|41747.8|41915.2|41747.8|41915.2|41747.8|41915.2|41747.8|0
1620879400000|2021-05-13 04:16:40|41907.4|41740.2|41907.4|41740.2|41907.4|41740.2|41907.4|41740.2|0
1620879430000|2021-05-13 04:17:10|41901.4|41734.2|41901.4|41734.2|41901.4|41734.2|41901.4|41734.2|0
1620879460000|2021-05-13 04:17:40|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|0
1620879490000|2021-05-13 04:18:10|41903.3|41736.1|41903.3|41736.1|41903.3|41736.1|41903.3|41736.1|0
1620879520000|2021-05-13 04:18:40|41902.6|41735.4|41902.6|41735.4|41902.6|41735.4|41902.6|41735.4|0
1620879550000|2021-05-13 04:19:10|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|41893.5|41726.3|0
1620879580000|2021-05-13 04:19:40|41892.8|41725.6|41892.8|41725.6|41892.8|41725.6|41892.8|41725.6|0
1620879610000|2021-05-13 04:20:10|41893.8|41726.6|41893.8|41726.6|41893.8|41726.6|41893.8|41726.6|0
1620879640000|2021-05-13 04:20:40|41891.7|41724.5|41891.7|41724.5|41891.7|41724.5|41891.7|41724.5|0
1620879670000|2021-05-13 04:21:10|41894.5|41727.3|41894.5|41727.3|41894.5|41727.3|41894.5|41727.3|0
1620879700000|2021-05-13 04:21:40|41895.9|41728.7|41895.9|41728.7|41895.9|41728.7|41895.9|41728.7|0
1620879730000|2021-05-13 04:22:10|41892.8|41725.6|41892.8|41725.6|41892.8|41725.6|41892.8|41725.6|0
1620879760000|2021-05-13 04:22:40|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|0
1620879790000|2021-05-13 04:23:10|41890.6|41723.4|41890.6|41723.4|41890.6|41723.4|41890.6|41723.4|0
1620879820000|2021-05-13 04:23:40|41881.2|41714|41881.2|41714|41881.2|41714|41881.2|41714|0
1620879850000|2021-05-13 04:24:10|41865.8|41698.6|41865.8|41698.6|41865.8|41698.6|41865.8|41698.6|0
1620879880000|2021-05-13 04:24:40|41847|41680|41847|41680|41847|41680|41847|41680|0
1620879910000|2021-05-13 04:25:10|41842.9|41675.9|41842.9|41675.9|41842.9|41675.9|41842.9|41675.9|0
1620879940000|2021-05-13 04:25:40|41855.8|41688.8|41855.8|41688.8|41855.8|41688.8|41855.8|41688.8|0
1620879970000|2021-05-13 04:26:10|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|0
1620880000000|2021-05-13 04:26:40|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|0
1620880030000|2021-05-13 04:27:10|41856.9|41689.9|41856.9|41689.9|41856.9|41689.9|41856.9|41689.9|0
1620880060000|2021-05-13 04:27:40|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|0
1620880090000|2021-05-13 04:28:10|41879.4|41712.2|41879.4|41712.2|41879.4|41712.2|41879.4|41712.2|0
1620880120000|2021-05-13 04:28:40|41880.2|41713|41880.2|41713|41880.2|41713|41880.2|41713|0
1620880150000|2021-05-13 04:29:10|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|0
1620880180000|2021-05-13 04:29:40|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|41880.8|41713.6|0
1620880210000|2021-05-13 04:30:10|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|0
1620880240000|2021-05-13 04:30:40|41888.2|41721|41888.2|41721|41888.2|41721|41888.2|41721|0
1620880270000|2021-05-13 04:31:10|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|0
1620880300000|2021-05-13 04:31:40|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|0
1620880330000|2021-05-13 04:32:10|41885|41717.8|41885|41717.8|41885|41717.8|41885|41717.8|0
1620880360000|2021-05-13 04:32:40|41883|41715.8|41883|41715.8|41883|41715.8|41883|41715.8|0
1620880390000|2021-05-13 04:33:10|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1620880420000|2021-05-13 04:33:40|41868.2|41701|41868.2|41701|41868.2|41701|41868.2|41701|0
1620880450000|2021-05-13 04:34:10|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|0
1620880480000|2021-05-13 04:34:40|41863.8|41696.6|41863.8|41696.6|41863.8|41696.6|41863.8|41696.6|0
1620880510000|2021-05-13 04:35:10|41865.2|41698|41865.2|41698|41865.2|41698|41865.2|41698|0
1620880540000|2021-05-13 04:35:40|41872.5|41705.3|41872.5|41705.3|41872.5|41705.3|41872.5|41705.3|0
1620880570000|2021-05-13 04:36:10|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|0
1620880600000|2021-05-13 04:36:40|41873.2|41706|41873.2|41706|41873.2|41706|41873.2|41706|0
1620880630000|2021-05-13 04:37:10|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|0
1620880660000|2021-05-13 04:37:40|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|0
1620880690000|2021-05-13 04:38:10|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|41888.6|41721.4|0
1620880720000|2021-05-13 04:38:40|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|0
1620880750000|2021-05-13 04:39:10|41887.4|41720.2|41887.4|41720.2|41887.4|41720.2|41887.4|41720.2|0
1620880780000|2021-05-13 04:39:40|41887.2|41720|41887.2|41720|41887.2|41720|41887.2|41720|0
1620880810000|2021-05-13 04:40:10|41892.2|41725|41892.2|41725|41892.2|41725|41892.2|41725|0
1620880840000|2021-05-13 04:40:40|41889.3|41722.1|41889.3|41722.1|41889.3|41722.1|41889.3|41722.1|0
1620880870000|2021-05-13 04:41:10|41886|41718.8|41886|41718.8|41886|41718.8|41886|41718.8|0
1620880900000|2021-05-13 04:41:40|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|0
1620880930000|2021-05-13 04:42:10|41880.3|41713.1|41880.3|41713.1|41880.3|41713.1|41880.3|41713.1|0
1620880960000|2021-05-13 04:42:40|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|0
1620880990000|2021-05-13 04:43:10|41877.4|41710.2|41877.4|41710.2|41877.4|41710.2|41877.4|41710.2|0
1620881020000|2021-05-13 04:43:40|41883|41715.8|41883|41715.8|41883|41715.8|41883|41715.8|0
1620881050000|2021-05-13 04:44:10|41887.8|41720.6|41887.8|41720.6|41887.8|41720.6|41887.8|41720.6|0
1620881080000|2021-05-13 04:44:40|41888.9|41721.7|41888.9|41721.7|41888.9|41721.7|41888.9|41721.7|0
1620881110000|2021-05-13 04:45:10|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|0
1620881140000|2021-05-13 04:45:40|41898.3|41731.1|41898.3|41731.1|41898.3|41731.1|41898.3|41731.1|0
1620881170000|2021-05-13 04:46:10|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|0
1620881200000|2021-05-13 04:46:40|41910.5|41743.1|41910.5|41743.1|41910.5|41743.1|41910.5|41743.1|0
1620881230000|2021-05-13 04:47:10|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|0
1620881260000|2021-05-13 04:47:40|41926.9|41759.5|41926.9|41759.5|41926.9|41759.5|41926.9|41759.5|0
1620881290000|2021-05-13 04:48:10|41923.1|41755.7|41923.1|41755.7|41923.1|41755.7|41923.1|41755.7|0
1620881320000|2021-05-13 04:48:40|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|0
1620881350000|2021-05-13 04:49:10|41913.7|41746.3|41913.7|41746.3|41913.7|41746.3|41913.7|41746.3|0
1620881380000|2021-05-13 04:49:40|41917.8|41750.4|41917.8|41750.4|41917.8|41750.4|41917.8|41750.4|0
1620881410000|2021-05-13 04:50:10|41912.1|41744.7|41912.1|41744.7|41912.1|41744.7|41912.1|41744.7|0
1620881440000|2021-05-13 04:50:40|41915.2|41747.8|41915.2|41747.8|41915.2|41747.8|41915.2|41747.8|0
1620881470000|2021-05-13 04:51:10|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|0
1620881500000|2021-05-13 04:51:40|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|0
1620881530000|2021-05-13 04:52:10|41914.2|41746.8|41914.2|41746.8|41914.2|41746.8|41914.2|41746.8|0
1620881560000|2021-05-13 04:52:40|41928.5|41761.1|41928.5|41761.1|41928.5|41761.1|41928.5|41761.1|0
1620881590000|2021-05-13 04:53:10|41914.3|41746.9|41914.3|41746.9|41914.3|41746.9|41914.3|41746.9|0
1620881620000|2021-05-13 04:53:40|41927.9|41760.5|41927.9|41760.5|41927.9|41760.5|41927.9|41760.5|0
1620881650000|2021-05-13 04:54:10|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|0
1620881680000|2021-05-13 04:54:40|41916.1|41748.7|41916.1|41748.7|41916.1|41748.7|41916.1|41748.7|0
1620881710000|2021-05-13 04:55:10|41921|41753.6|41921|41753.6|41921|41753.6|41921|41753.6|0
1620881740000|2021-05-13 04:55:40|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|0
1620881770000|2021-05-13 04:56:10|41910.1|41742.7|41910.1|41742.7|41910.1|41742.7|41910.1|41742.7|0
1620881800000|2021-05-13 04:56:40|41923.3|41755.9|41923.3|41755.9|41923.3|41755.9|41923.3|41755.9|0
1620881830000|2021-05-13 04:57:10|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|0
1620881860000|2021-05-13 04:57:40|41916.6|41749.2|41916.6|41749.2|41916.6|41749.2|41916.6|41749.2|0
1620881890000|2021-05-13 04:58:10|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|0
1620881920000|2021-05-13 04:58:40|41900.6|41733.4|41900.6|41733.4|41900.6|41733.4|41900.6|41733.4|0
1620881950000|2021-05-13 04:59:10|41903.6|41736.4|41903.6|41736.4|41903.6|41736.4|41903.6|41736.4|0
1620881980000|2021-05-13 04:59:40|41894.5|41727.3|41894.5|41727.3|41894.5|41727.3|41894.5|41727.3|0
1620882010000|2021-05-13 05:00:10|41892.6|41725.4|41892.6|41725.4|41892.6|41725.4|41892.6|41725.4|0
1620882040000|2021-05-13 05:00:40|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|0
1620882070000|2021-05-13 05:01:10|41878.3|41711.1|41878.3|41711.1|41878.3|41711.1|41878.3|41711.1|0
1620882100000|2021-05-13 05:01:40|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|0
1620882130000|2021-05-13 05:02:10|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|0
1620882160000|2021-05-13 05:02:40|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|0
1620882190000|2021-05-13 05:03:10|41879.5|41712.3|41879.5|41712.3|41879.5|41712.3|41879.5|41712.3|0
1620882220000|2021-05-13 05:03:40|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|0
1620882250000|2021-05-13 05:04:10|41853.1|41686.1|41853.1|41686.1|41853.1|41686.1|41853.1|41686.1|0
1620882280000|2021-05-13 05:04:40|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|41843.5|41676.5|0
1620882310000|2021-05-13 05:05:10|41850.3|41683.3|41850.3|41683.3|41850.3|41683.3|41850.3|41683.3|0
1620882340000|2021-05-13 05:05:40|41848.4|41681.4|41848.4|41681.4|41848.4|41681.4|41848.4|41681.4|0
1620882370000|2021-05-13 05:06:10|41862.6|41695.4|41862.6|41695.4|41862.6|41695.4|41862.6|41695.4|0
1620882400000|2021-05-13 05:06:40|41868.5|41701.3|41868.5|41701.3|41868.5|41701.3|41868.5|41701.3|0
1620882430000|2021-05-13 05:07:10|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|41868.7|41701.5|0
1620882460000|2021-05-13 05:07:40|41887.8|41720.6|41887.8|41720.6|41887.8|41720.6|41887.8|41720.6|0
1620882490000|2021-05-13 05:08:10|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|0
1620882520000|2021-05-13 05:08:40|41874.5|41707.3|41874.5|41707.3|41874.5|41707.3|41874.5|41707.3|0
1620882550000|2021-05-13 05:09:10|41879.9|41712.7|41879.9|41712.7|41879.9|41712.7|41879.9|41712.7|0
1620882580000|2021-05-13 05:09:40|41878.7|41711.5|41878.7|41711.5|41878.7|41711.5|41878.7|41711.5|0
1620882610000|2021-05-13 05:10:10|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|0
1620882640000|2021-05-13 05:10:40|41884.1|41716.9|41884.1|41716.9|41884.1|41716.9|41884.1|41716.9|0
1620882670000|2021-05-13 05:11:10|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|0
1620882700000|2021-05-13 05:11:40|41906.6|41739.4|41906.6|41739.4|41906.6|41739.4|41906.6|41739.4|0
1620882730000|2021-05-13 05:12:10|41926.6|41759.2|41926.6|41759.2|41926.6|41759.2|41926.6|41759.2|0
1620882760000|2021-05-13 05:12:40|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|0
1620882790000|2021-05-13 05:13:10|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|0
1620882820000|2021-05-13 05:13:40|41897|41729.8|41897|41729.8|41897|41729.8|41897|41729.8|0
1620882850000|2021-05-13 05:14:10|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|0
1620882880000|2021-05-13 05:14:40|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|0
1620882910000|2021-05-13 05:15:10|41904.2|41737|41904.2|41737|41904.2|41737|41904.2|41737|0
1620882940000|2021-05-13 05:15:40|41898.2|41731|41898.2|41731|41898.2|41731|41898.2|41731|0
1620882970000|2021-05-13 05:16:10|41893.9|41726.7|41893.9|41726.7|41893.9|41726.7|41893.9|41726.7|0
1620883000000|2021-05-13 05:16:40|41897.2|41730|41897.2|41730|41897.2|41730|41897.2|41730|0
1620883030000|2021-05-13 05:17:10|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|0
1620883060000|2021-05-13 05:17:40|41900.9|41733.7|41900.9|41733.7|41900.9|41733.7|41900.9|41733.7|0
1620883090000|2021-05-13 05:18:10|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|0
1620883120000|2021-05-13 05:18:40|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|0
1620883150000|2021-05-13 05:19:10|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|0
1620883180000|2021-05-13 05:19:40|41892.8|41725.6|41892.8|41725.6|41892.8|41725.6|41892.8|41725.6|0
1620883210000|2021-05-13 05:20:10|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|41894.4|41727.2|0
1620883240000|2021-05-13 05:20:40|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|0
1620883270000|2021-05-13 05:21:10|41891.2|41724|41891.2|41724|41891.2|41724|41891.2|41724|0
1620883300000|2021-05-13 05:21:40|41895.3|41728.1|41895.3|41728.1|41895.3|41728.1|41895.3|41728.1|0
1620883330000|2021-05-13 05:22:10|41891.6|41724.4|41891.6|41724.4|41891.6|41724.4|41891.6|41724.4|0
1620883360000|2021-05-13 05:22:40|41872|41704.8|41872|41704.8|41872|41704.8|41872|41704.8|0
1620883390000|2021-05-13 05:23:10|41865.7|41698.5|41865.7|41698.5|41865.7|41698.5|41865.7|41698.5|0
1620883420000|2021-05-13 05:23:40|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|0
1620883450000|2021-05-13 05:24:10|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|0
1620883480000|2021-05-13 05:24:40|41867.2|41700|41867.2|41700|41867.2|41700|41867.2|41700|0
1620883510000|2021-05-13 05:25:10|41868|41700.8|41868|41700.8|41868|41700.8|41868|41700.8|0
1620883540000|2021-05-13 05:25:40|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|0
1620883570000|2021-05-13 05:26:10|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|0
1620883600000|2021-05-13 05:26:40|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|0
1620883630000|2021-05-13 05:27:10|41870.7|41703.5|41870.7|41703.5|41870.7|41703.5|41870.7|41703.5|0
1620883660000|2021-05-13 05:27:40|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|0
1620883690000|2021-05-13 05:28:10|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|0
1620883720000|2021-05-13 05:28:40|41870.2|41703|41870.2|41703|41870.2|41703|41870.2|41703|0
1620883750000|2021-05-13 05:29:10|41870.1|41702.9|41870.1|41702.9|41870.1|41702.9|41870.1|41702.9|0
1620883780000|2021-05-13 05:29:40|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|0
1620883810000|2021-05-13 05:30:10|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1620883840000|2021-05-13 05:30:40|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|0
1620883870000|2021-05-13 05:31:10|41871.2|41704|41871.2|41704|41871.2|41704|41871.2|41704|0
1620883900000|2021-05-13 05:31:40|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|0
1620883930000|2021-05-13 05:32:10|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|41877.8|41710.6|0
1620883960000|2021-05-13 05:32:40|41883.5|41716.3|41883.5|41716.3|41883.5|41716.3|41883.5|41716.3|0
1620883990000|2021-05-13 05:33:10|41877.9|41710.7|41877.9|41710.7|41877.9|41710.7|41877.9|41710.7|0
1620884020000|2021-05-13 05:33:40|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|0
1620884050000|2021-05-13 05:34:10|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|0
1620884080000|2021-05-13 05:34:40|41870.8|41703.6|41870.8|41703.6|41870.8|41703.6|41870.8|41703.6|0
1620884110000|2021-05-13 05:35:10|41880.4|41713.2|41880.4|41713.2|41880.4|41713.2|41880.4|41713.2|0
1620884140000|2021-05-13 05:35:40|41878.7|41711.5|41878.7|41711.5|41878.7|41711.5|41878.7|41711.5|0
1620884170000|2021-05-13 05:36:10|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|0
1620884200000|2021-05-13 05:36:40|41892.4|41725.2|41892.4|41725.2|41892.4|41725.2|41892.4|41725.2|0
1620884230000|2021-05-13 05:37:10|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|41897.1|41729.9|0
1620884260000|2021-05-13 05:37:40|41888.9|41721.7|41888.9|41721.7|41888.9|41721.7|41888.9|41721.7|0
1620884290000|2021-05-13 05:38:10|41892.2|41725|41892.2|41725|41892.2|41725|41892.2|41725|0
1620884320000|2021-05-13 05:38:40|41895.9|41728.7|41895.9|41728.7|41895.9|41728.7|41895.9|41728.7|0
1620884350000|2021-05-13 05:39:10|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|0
1620884380000|2021-05-13 05:39:40|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|0
1620884410000|2021-05-13 05:40:10|41891|41723.8|41891|41723.8|41891|41723.8|41891|41723.8|0
1620884440000|2021-05-13 05:40:40|41897.9|41730.7|41897.9|41730.7|41897.9|41730.7|41897.9|41730.7|0
1620884470000|2021-05-13 05:41:10|41891.6|41724.4|41891.6|41724.4|41891.6|41724.4|41891.6|41724.4|0
1620884500000|2021-05-13 05:41:40|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|0
1620884530000|2021-05-13 05:42:10|41893.3|41726.1|41893.3|41726.1|41893.3|41726.1|41893.3|41726.1|0
1620884560000|2021-05-13 05:42:40|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|41893.4|41726.2|0
1620884590000|2021-05-13 05:43:10|41889.8|41722.6|41889.8|41722.6|41889.8|41722.6|41889.8|41722.6|0
1620884620000|2021-05-13 05:43:40|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|0
1620884650000|2021-05-13 05:44:10|41875.1|41707.9|41875.1|41707.9|41875.1|41707.9|41875.1|41707.9|0
1620884680000|2021-05-13 05:44:40|41861.4|41694.2|41861.4|41694.2|41861.4|41694.2|41861.4|41694.2|0
1620884710000|2021-05-13 05:45:10|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|0
1620884740000|2021-05-13 05:45:40|41851.8|41684.8|41851.8|41684.8|41851.8|41684.8|41851.8|41684.8|0
1620884770000|2021-05-13 05:46:10|41837.8|41670.8|41837.8|41670.8|41837.8|41670.8|41837.8|41670.8|0
1620884800000|2021-05-13 05:46:40|41833.3|41666.3|41833.3|41666.3|41833.3|41666.3|41833.3|41666.3|0
1620884830000|2021-05-13 05:47:10|41831|41664|41831|41664|41831|41664|41831|41664|0
1620884860000|2021-05-13 05:47:40|41825.1|41658.1|41825.1|41658.1|41825.1|41658.1|41825.1|41658.1|0
1620884890000|2021-05-13 05:48:10|41821|41654|41821|41654|41821|41654|41821|41654|0
1620884920000|2021-05-13 05:48:40|41817.9|41650.9|41817.9|41650.9|41817.9|41650.9|41817.9|41650.9|0
1620884950000|2021-05-13 05:49:10|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|0
1620884980000|2021-05-13 05:49:40|41823.8|41656.8|41823.8|41656.8|41823.8|41656.8|41823.8|41656.8|0
1620885010000|2021-05-13 05:50:10|41789.6|41622.8|41789.6|41622.8|41789.6|41622.8|41789.6|41622.8|0
1620885040000|2021-05-13 05:50:40|41802.1|41635.3|41802.1|41635.3|41802.1|41635.3|41802.1|41635.3|0
1620885070000|2021-05-13 05:51:10|41798|41631.2|41798|41631.2|41798|41631.2|41798|41631.2|0
1620885100000|2021-05-13 05:51:40|41776.8|41610|41776.8|41610|41776.8|41610|41776.8|41610|0
1620885130000|2021-05-13 05:52:10|41762.4|41595.6|41762.4|41595.6|41762.4|41595.6|41762.4|41595.6|0
1620885160000|2021-05-13 05:52:40|41745.5|41578.9|41745.5|41578.9|41745.5|41578.9|41745.5|41578.9|0
1620885190000|2021-05-13 05:53:10|41737.8|41571.2|41737.8|41571.2|41737.8|41571.2|41737.8|41571.2|0
1620885220000|2021-05-13 05:53:40|41710|41543.4|41710|41543.4|41710|41543.4|41710|41543.4|0
1620885250000|2021-05-13 05:54:10|41700.9|41534.5|41700.9|41534.5|41700.9|41534.5|41700.9|41534.5|0
1620885280000|2021-05-13 05:54:40|41703.5|41537.1|41703.5|41537.1|41703.5|41537.1|41703.5|41537.1|0
1620885310000|2021-05-13 05:55:10|41690.6|41524.2|41690.6|41524.2|41690.6|41524.2|41690.6|41524.2|0
1620885340000|2021-05-13 05:55:40|41696.8|41530.4|41696.8|41530.4|41696.8|41530.4|41696.8|41530.4|0
1620885370000|2021-05-13 05:56:10|41695.7|41529.3|41695.7|41529.3|41695.7|41529.3|41695.7|41529.3|0
1620885400000|2021-05-13 05:56:40|41710.6|41544|41710.6|41544|41710.6|41544|41710.6|41544|0
1620885430000|2021-05-13 05:57:10|41710.5|41543.9|41710.5|41543.9|41710.5|41543.9|41710.5|41543.9|0
1620885460000|2021-05-13 05:57:40|41694.3|41527.9|41694.3|41527.9|41694.3|41527.9|41694.3|41527.9|0
1620885490000|2021-05-13 05:58:10|41701.6|41535.2|41701.6|41535.2|41701.6|41535.2|41701.6|41535.2|0
1620885520000|2021-05-13 05:58:40|41737.9|41571.3|41737.9|41571.3|41737.9|41571.3|41737.9|41571.3|0
1620885550000|2021-05-13 05:59:10|41738.6|41572|41738.6|41572|41738.6|41572|41738.6|41572|0
1620885580000|2021-05-13 05:59:40|41753.9|41587.3|41753.9|41587.3|41753.9|41587.3|41753.9|41587.3|0
1620951010000|2021-05-14 00:10:10|41609.1|41442.9|41609.1|41442.9|41609.1|41442.9|41609.1|41442.9|0
1620951040000|2021-05-14 00:10:40|41610.3|41444.1|41610.3|41444.1|41610.3|41444.1|41610.3|41444.1|0
1620951070000|2021-05-14 00:11:10|41616.2|41450|41616.2|41450|41616.2|41450|41616.2|41450|0
1620951100000|2021-05-14 00:11:40|41619.4|41453.2|41619.4|41453.2|41619.4|41453.2|41619.4|41453.2|0
1620951130000|2021-05-14 00:12:10|41580.3|41414.3|41580.3|41414.3|41580.3|41414.3|41580.3|41414.3|0
1620951160000|2021-05-14 00:12:40|41620.6|41454.4|41620.6|41454.4|41620.6|41454.4|41620.6|41454.4|0
1620951190000|2021-05-14 00:13:10|41619.8|41453.6|41619.8|41453.6|41619.8|41453.6|41619.8|41453.6|0
1620951220000|2021-05-14 00:13:40|41603.9|41437.9|41603.9|41437.9|41603.9|41437.9|41603.9|41437.9|0
1620951250000|2021-05-14 00:14:10|41587.6|41421.6|41587.6|41421.6|41587.6|41421.6|41587.6|41421.6|0
1620951280000|2021-05-14 00:14:40|41550.8|41385|41550.8|41385|41550.8|41385|41550.8|41385|0
1620951310000|2021-05-14 00:15:10|41569|41403|41569|41403|41569|41403|41569|41403|0
1620951340000|2021-05-14 00:15:40|41579|41413|41579|41413|41579|41413|41579|41413|0
1620951370000|2021-05-14 00:16:10|41582.4|41416.4|41582.4|41416.4|41582.4|41416.4|41582.4|41416.4|0
1620951400000|2021-05-14 00:16:40|41594|41428|41594|41428|41594|41428|41594|41428|0
1620951430000|2021-05-14 00:17:10|41565.3|41399.3|41565.3|41399.3|41565.3|41399.3|41565.3|41399.3|0
1620951460000|2021-05-14 00:17:40|41560.9|41394.9|41560.9|41394.9|41560.9|41394.9|41560.9|41394.9|0
1620951490000|2021-05-14 00:18:10|41560.6|41394.6|41560.6|41394.6|41560.6|41394.6|41560.6|41394.6|0
1620951520000|2021-05-14 00:18:40|41589.3|41423.3|41589.3|41423.3|41589.3|41423.3|41589.3|41423.3|0
1620951550000|2021-05-14 00:19:10|41579.8|41413.8|41579.8|41413.8|41579.8|41413.8|41579.8|41413.8|0
1620951580000|2021-05-14 00:19:40|41603|41437|41603|41437|41603|41437|41603|41437|0
1620951610000|2021-05-14 00:20:10|41595.7|41429.7|41595.7|41429.7|41595.7|41429.7|41595.7|41429.7|0
1620951640000|2021-05-14 00:20:40|41666.2|41499.8|41666.2|41499.8|41666.2|41499.8|41666.2|41499.8|0
1620951670000|2021-05-14 00:21:10|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|0
1620951700000|2021-05-14 00:21:40|41655|41488.8|41655|41488.8|41655|41488.8|41655|41488.8|0
1620951730000|2021-05-14 00:22:10|41636.5|41470.3|41636.5|41470.3|41636.5|41470.3|41636.5|41470.3|0
1620951760000|2021-05-14 00:22:40|41666.7|41500.3|41666.7|41500.3|41666.7|41500.3|41666.7|41500.3|0
1620951790000|2021-05-14 00:23:10|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|41655.6|41489.4|0
1620951820000|2021-05-14 00:23:40|41664.7|41498.3|41664.7|41498.3|41664.7|41498.3|41664.7|41498.3|0
1620951850000|2021-05-14 00:24:10|41669.1|41502.7|41669.1|41502.7|41669.1|41502.7|41669.1|41502.7|0
1620951880000|2021-05-14 00:24:40|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|41665.6|41499.2|0
1620951910000|2021-05-14 00:25:10|41677.2|41510.8|41677.2|41510.8|41677.2|41510.8|41677.2|41510.8|0
1620951940000|2021-05-14 00:25:40|41675.8|41509.4|41675.8|41509.4|41675.8|41509.4|41675.8|41509.4|0
1620951970000|2021-05-14 00:26:10|41684|41517.6|41684|41517.6|41684|41517.6|41684|41517.6|0
1620952000000|2021-05-14 00:26:40|41701.2|41534.8|41701.2|41534.8|41701.2|41534.8|41701.2|41534.8|0
1620952030000|2021-05-14 00:27:10|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|0
1620952060000|2021-05-14 00:27:40|41733.2|41566.6|41733.2|41566.6|41733.2|41566.6|41733.2|41566.6|0
1620952090000|2021-05-14 00:28:10|41726|41559.4|41726|41559.4|41726|41559.4|41726|41559.4|0
1620952120000|2021-05-14 00:28:40|41729.5|41562.9|41729.5|41562.9|41729.5|41562.9|41729.5|41562.9|0
1620952150000|2021-05-14 00:29:10|41736|41569.4|41736|41569.4|41736|41569.4|41736|41569.4|0
1620952180000|2021-05-14 00:29:40|41771.9|41605.1|41771.9|41605.1|41771.9|41605.1|41771.9|41605.1|0
1620952210000|2021-05-14 00:30:10|41783.8|41617|41783.8|41617|41783.8|41617|41783.8|41617|0
1620952240000|2021-05-14 00:30:40|41764.2|41597.4|41764.2|41597.4|41764.2|41597.4|41764.2|41597.4|0
1620952270000|2021-05-14 00:31:10|41747.1|41580.5|41747.1|41580.5|41747.1|41580.5|41747.1|41580.5|0
1620952300000|2021-05-14 00:31:40|41746.5|41579.9|41746.5|41579.9|41746.5|41579.9|41746.5|41579.9|0
1620952330000|2021-05-14 00:32:10|41709.2|41542.6|41709.2|41542.6|41709.2|41542.6|41709.2|41542.6|0
1620952360000|2021-05-14 00:32:40|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|0
1620952390000|2021-05-14 00:33:10|41683.7|41517.3|41683.7|41517.3|41683.7|41517.3|41683.7|41517.3|0
1620952420000|2021-05-14 00:33:40|41687.4|41521|41687.4|41521|41687.4|41521|41687.4|41521|0
1620952450000|2021-05-14 00:34:10|41682.3|41515.9|41682.3|41515.9|41682.3|41515.9|41682.3|41515.9|0
1620952480000|2021-05-14 00:34:40|41694.5|41528.1|41694.5|41528.1|41694.5|41528.1|41694.5|41528.1|0
1620952510000|2021-05-14 00:35:10|41704.1|41537.7|41704.1|41537.7|41704.1|41537.7|41704.1|41537.7|0
1620952540000|2021-05-14 00:35:40|41754.5|41587.9|41754.5|41587.9|41754.5|41587.9|41754.5|41587.9|0
1620952570000|2021-05-14 00:36:10|41768|41601.2|41768|41601.2|41768|41601.2|41768|41601.2|0
1620952600000|2021-05-14 00:36:40|41810.4|41643.4|41810.4|41643.4|41810.4|41643.4|41810.4|41643.4|0
1620952630000|2021-05-14 00:37:10|41860.7|41693.5|41860.7|41693.5|41860.7|41693.5|41860.7|41693.5|0
1620952660000|2021-05-14 00:37:40|41857.5|41690.5|41857.5|41690.5|41857.5|41690.5|41857.5|41690.5|0
1620952690000|2021-05-14 00:38:10|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|0
1620952720000|2021-05-14 00:38:40|41884.3|41717.1|41884.3|41717.1|41884.3|41717.1|41884.3|41717.1|0
1620952750000|2021-05-14 00:39:10|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|0
1620952780000|2021-05-14 00:39:40|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|0
1620952810000|2021-05-14 00:40:10|41898|41730.8|41898|41730.8|41898|41730.8|41898|41730.8|0
1620952840000|2021-05-14 00:40:40|41882.8|41715.6|41882.8|41715.6|41882.8|41715.6|41882.8|41715.6|0
1620952870000|2021-05-14 00:41:10|41884.2|41717|41884.2|41717|41884.2|41717|41884.2|41717|0
1620952900000|2021-05-14 00:41:40|41866.8|41699.6|41866.8|41699.6|41866.8|41699.6|41866.8|41699.6|0
1620952930000|2021-05-14 00:42:10|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|0
1620952960000|2021-05-14 00:42:40|41871.3|41704.1|41871.3|41704.1|41871.3|41704.1|41871.3|41704.1|0
1620952990000|2021-05-14 00:43:10|41840.6|41673.6|41840.6|41673.6|41840.6|41673.6|41840.6|41673.6|0
1620953020000|2021-05-14 00:43:40|41843.9|41676.9|41843.9|41676.9|41843.9|41676.9|41843.9|41676.9|0
1620953050000|2021-05-14 00:44:10|41859.8|41692.6|41859.8|41692.6|41859.8|41692.6|41859.8|41692.6|0
1620953080000|2021-05-14 00:44:40|41856.8|41689.8|41856.8|41689.8|41856.8|41689.8|41856.8|41689.8|0
1620953110000|2021-05-14 00:45:10|41885.3|41718.1|41885.3|41718.1|41885.3|41718.1|41885.3|41718.1|0
1620953140000|2021-05-14 00:45:40|41876.3|41709.1|41876.3|41709.1|41876.3|41709.1|41876.3|41709.1|0
1620953170000|2021-05-14 00:46:10|41907.3|41740.1|41907.3|41740.1|41907.3|41740.1|41907.3|41740.1|0
1620953200000|2021-05-14 00:46:40|41896.3|41729.1|41896.3|41729.1|41896.3|41729.1|41896.3|41729.1|0
1620953230000|2021-05-14 00:47:10|41889.8|41722.6|41889.8|41722.6|41889.8|41722.6|41889.8|41722.6|0
1620953260000|2021-05-14 00:47:40|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|0
1620953290000|2021-05-14 00:48:10|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|0
1620953320000|2021-05-14 00:48:40|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1620953350000|2021-05-14 00:49:10|41851.8|41684.8|41851.8|41684.8|41851.8|41684.8|41851.8|41684.8|0
1620953380000|2021-05-14 00:49:40|41851.3|41684.3|41851.3|41684.3|41851.3|41684.3|41851.3|41684.3|0
1620953410000|2021-05-14 00:50:10|41835.7|41668.7|41835.7|41668.7|41835.7|41668.7|41835.7|41668.7|0
1620953440000|2021-05-14 00:50:40|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|0
1620953470000|2021-05-14 00:51:10|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|41850.6|41683.6|0
1620953500000|2021-05-14 00:51:40|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|0
1620953530000|2021-05-14 00:52:10|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|0
1620953560000|2021-05-14 00:52:40|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|0
1620953590000|2021-05-14 00:53:10|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|0
1620953620000|2021-05-14 00:53:40|41846.6|41679.6|41846.6|41679.6|41846.6|41679.6|41846.6|41679.6|0
1620953650000|2021-05-14 00:54:10|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|0
1620953680000|2021-05-14 00:54:40|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|0
1620953710000|2021-05-14 00:55:10|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|0
1620953740000|2021-05-14 00:55:40|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|0
1620953770000|2021-05-14 00:56:10|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1620953800000|2021-05-14 00:56:40|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|0
1620953830000|2021-05-14 00:57:10|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|0
1620953860000|2021-05-14 00:57:40|41865.6|41698.4|41865.6|41698.4|41865.6|41698.4|41865.6|41698.4|0
1620953890000|2021-05-14 00:58:10|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|0
1620953920000|2021-05-14 00:58:40|41877.2|41710|41877.2|41710|41877.2|41710|41877.2|41710|0
1620953950000|2021-05-14 00:59:10|41886.5|41719.3|41886.5|41719.3|41886.5|41719.3|41886.5|41719.3|0
1620953980000|2021-05-14 00:59:40|41881.2|41714|41881.2|41714|41881.2|41714|41881.2|41714|0
1620954010000|2021-05-14 01:00:10|41896.7|41729.5|41896.7|41729.5|41896.7|41729.5|41896.7|41729.5|0
1620954040000|2021-05-14 01:00:40|41902.1|41734.9|41902.1|41734.9|41902.1|41734.9|41902.1|41734.9|0
1620954070000|2021-05-14 01:01:10|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|41878.5|41711.3|0
1620954100000|2021-05-14 01:01:40|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|0
1620954130000|2021-05-14 01:02:10|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|0
1620954160000|2021-05-14 01:02:40|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|0
1620954190000|2021-05-14 01:03:10|41867.9|41700.7|41867.9|41700.7|41867.9|41700.7|41867.9|41700.7|0
1620954220000|2021-05-14 01:03:40|41857.6|41690.6|41857.6|41690.6|41857.6|41690.6|41857.6|41690.6|0
1620954250000|2021-05-14 01:04:10|41853.1|41686.1|41853.1|41686.1|41853.1|41686.1|41853.1|41686.1|0
1620954280000|2021-05-14 01:04:40|41864.7|41697.5|41864.7|41697.5|41864.7|41697.5|41864.7|41697.5|0
1620954310000|2021-05-14 01:05:10|41867.2|41700|41867.2|41700|41867.2|41700|41867.2|41700|0
1620954340000|2021-05-14 01:05:40|41861.4|41694.2|41861.4|41694.2|41861.4|41694.2|41861.4|41694.2|0
1620954370000|2021-05-14 01:06:10|41882.9|41715.7|41882.9|41715.7|41882.9|41715.7|41882.9|41715.7|0
1620954400000|2021-05-14 01:06:40|41885.6|41718.4|41885.6|41718.4|41885.6|41718.4|41885.6|41718.4|0
1620954430000|2021-05-14 01:07:10|41873|41705.8|41873|41705.8|41873|41705.8|41873|41705.8|0
1620954460000|2021-05-14 01:07:40|41882|41714.8|41882|41714.8|41882|41714.8|41882|41714.8|0
1620954490000|2021-05-14 01:08:10|41874.1|41706.9|41874.1|41706.9|41874.1|41706.9|41874.1|41706.9|0
1620954520000|2021-05-14 01:08:40|41868|41700.8|41868|41700.8|41868|41700.8|41868|41700.8|0
1620954550000|2021-05-14 01:09:10|41853.5|41686.5|41853.5|41686.5|41853.5|41686.5|41853.5|41686.5|0
1620954580000|2021-05-14 01:09:40|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|41854.5|41687.5|0
1620954610000|2021-05-14 01:10:10|41832.2|41665.2|41832.2|41665.2|41832.2|41665.2|41832.2|41665.2|0
1620954640000|2021-05-14 01:10:40|41832.4|41665.4|41832.4|41665.4|41832.4|41665.4|41832.4|41665.4|0
1620954670000|2021-05-14 01:11:10|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|41843.6|41676.6|0
1620954700000|2021-05-14 01:11:40|41864.1|41696.9|41864.1|41696.9|41864.1|41696.9|41864.1|41696.9|0
1620954730000|2021-05-14 01:12:10|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|0
1620954760000|2021-05-14 01:12:40|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|41844.2|41677.2|0
1620954790000|2021-05-14 01:13:10|41818.5|41651.5|41818.5|41651.5|41818.5|41651.5|41818.5|41651.5|0
1620954820000|2021-05-14 01:13:40|41822.9|41655.9|41822.9|41655.9|41822.9|41655.9|41822.9|41655.9|0
1620954850000|2021-05-14 01:14:10|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|0
1620954880000|2021-05-14 01:14:40|41830.5|41663.5|41830.5|41663.5|41830.5|41663.5|41830.5|41663.5|0
1620954910000|2021-05-14 01:15:10|41845.7|41678.7|41845.7|41678.7|41845.7|41678.7|41845.7|41678.7|0
1620954940000|2021-05-14 01:15:40|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|0
1620954970000|2021-05-14 01:16:10|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|0
1620955000000|2021-05-14 01:16:40|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|0
1620955030000|2021-05-14 01:17:10|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|0
1620955060000|2021-05-14 01:17:40|41872.5|41705.3|41872.5|41705.3|41872.5|41705.3|41872.5|41705.3|0
1620955090000|2021-05-14 01:18:10|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|0
1620955120000|2021-05-14 01:18:40|41911.9|41744.5|41911.9|41744.5|41911.9|41744.5|41911.9|41744.5|0
1620955150000|2021-05-14 01:19:10|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|0
1620955180000|2021-05-14 01:19:40|41895.9|41728.7|41895.9|41728.7|41895.9|41728.7|41895.9|41728.7|0
1620955210000|2021-05-14 01:20:10|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1620955240000|2021-05-14 01:20:40|41863.2|41696|41863.2|41696|41863.2|41696|41863.2|41696|0
1620955270000|2021-05-14 01:21:10|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|41868.3|41701.1|0
1620955300000|2021-05-14 01:21:40|41853.2|41686.2|41853.2|41686.2|41853.2|41686.2|41853.2|41686.2|0
1620955330000|2021-05-14 01:22:10|41826.2|41659.2|41826.2|41659.2|41826.2|41659.2|41826.2|41659.2|0
1620955360000|2021-05-14 01:22:40|41836.5|41669.5|41836.5|41669.5|41836.5|41669.5|41836.5|41669.5|0
1620955390000|2021-05-14 01:23:10|41852.9|41685.9|41852.9|41685.9|41852.9|41685.9|41852.9|41685.9|0
1620955420000|2021-05-14 01:23:40|41841.3|41674.3|41841.3|41674.3|41841.3|41674.3|41841.3|41674.3|0
1620955450000|2021-05-14 01:24:10|41837.9|41670.9|41837.9|41670.9|41837.9|41670.9|41837.9|41670.9|0
1620955480000|2021-05-14 01:24:40|41830.3|41663.3|41830.3|41663.3|41830.3|41663.3|41830.3|41663.3|0
1620955510000|2021-05-14 01:25:10|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|41842.4|41675.4|0
1620955540000|2021-05-14 01:25:40|41834.8|41667.8|41834.8|41667.8|41834.8|41667.8|41834.8|41667.8|0
1620955570000|2021-05-14 01:26:10|41823.3|41656.3|41823.3|41656.3|41823.3|41656.3|41823.3|41656.3|0
1620955600000|2021-05-14 01:26:40|41806.6|41639.8|41806.6|41639.8|41806.6|41639.8|41806.6|41639.8|0
1620955630000|2021-05-14 01:27:10|41786.2|41619.4|41786.2|41619.4|41786.2|41619.4|41786.2|41619.4|0
1620955660000|2021-05-14 01:27:40|41771.7|41604.9|41771.7|41604.9|41771.7|41604.9|41771.7|41604.9|0
1620955690000|2021-05-14 01:28:10|41781.3|41614.5|41781.3|41614.5|41781.3|41614.5|41781.3|41614.5|0
1620955720000|2021-05-14 01:28:40|41782.3|41615.5|41782.3|41615.5|41782.3|41615.5|41782.3|41615.5|0
1620955750000|2021-05-14 01:29:10|41784|41617.2|41784|41617.2|41784|41617.2|41784|41617.2|0
1620955780000|2021-05-14 01:29:40|41783.3|41616.5|41783.3|41616.5|41783.3|41616.5|41783.3|41616.5|0
1620955810000|2021-05-14 01:30:10|41762.5|41595.7|41762.5|41595.7|41762.5|41595.7|41762.5|41595.7|0
1620955870000|2021-05-14 01:31:10|41749.4|41582.8|41749.4|41582.8|41749.4|41582.8|41749.4|41582.8|0
1620955900000|2021-05-14 01:31:40|41755|41588.4|41755|41588.4|41755|41588.4|41755|41588.4|0
1620955930000|2021-05-14 01:32:10|41724.9|41558.3|41724.9|41558.3|41724.9|41558.3|41724.9|41558.3|0
1620955960000|2021-05-14 01:32:40|41724|41557.4|41724|41557.4|41724|41557.4|41724|41557.4|0
1620955990000|2021-05-14 01:33:10|41755.9|41589.3|41755.9|41589.3|41755.9|41589.3|41755.9|41589.3|0
1620956020000|2021-05-14 01:33:40|41756.2|41589.6|41756.2|41589.6|41756.2|41589.6|41756.2|41589.6|0
1620956050000|2021-05-14 01:34:10|41733.1|41566.5|41733.1|41566.5|41733.1|41566.5|41733.1|41566.5|0
1620956080000|2021-05-14 01:34:40|41739.6|41573|41739.6|41573|41739.6|41573|41739.6|41573|0
1620956110000|2021-05-14 01:35:10|41731.8|41565.2|41731.8|41565.2|41731.8|41565.2|41731.8|41565.2|0
1620956140000|2021-05-14 01:35:40|41741|41574.4|41741|41574.4|41741|41574.4|41741|41574.4|0
1620956170000|2021-05-14 01:36:10|41738.5|41571.9|41738.5|41571.9|41738.5|41571.9|41738.5|41571.9|0
1620956200000|2021-05-14 01:36:40|41718.3|41551.7|41718.3|41551.7|41718.3|41551.7|41718.3|41551.7|0
1620956230000|2021-05-14 01:37:10|41719.3|41552.7|41719.3|41552.7|41719.3|41552.7|41719.3|41552.7|0
1620956260000|2021-05-14 01:37:40|41721.6|41555|41721.6|41555|41721.6|41555|41721.6|41555|0
1620956290000|2021-05-14 01:38:10|41708.8|41542.2|41708.8|41542.2|41708.8|41542.2|41708.8|41542.2|0
1620956320000|2021-05-14 01:38:40|41721.1|41554.5|41721.1|41554.5|41721.1|41554.5|41721.1|41554.5|0
1620956350000|2021-05-14 01:39:10|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|41722.2|41555.6|0
1620956380000|2021-05-14 01:39:40|41714|41547.4|41714|41547.4|41714|41547.4|41714|41547.4|0
1620956410000|2021-05-14 01:40:10|41703.2|41536.8|41703.2|41536.8|41703.2|41536.8|41703.2|41536.8|0
1620956440000|2021-05-14 01:40:40|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|0
1620956470000|2021-05-14 01:41:10|41749.5|41582.9|41749.5|41582.9|41749.5|41582.9|41749.5|41582.9|0
1620956500000|2021-05-14 01:41:40|41750.7|41584.1|41750.7|41584.1|41750.7|41584.1|41750.7|41584.1|0
1620956530000|2021-05-14 01:42:10|41742.8|41576.2|41742.8|41576.2|41742.8|41576.2|41742.8|41576.2|0
1620956560000|2021-05-14 01:42:40|41743.7|41577.1|41743.7|41577.1|41743.7|41577.1|41743.7|41577.1|0
1620956590000|2021-05-14 01:43:10|41741.9|41575.3|41741.9|41575.3|41741.9|41575.3|41741.9|41575.3|0
1620956620000|2021-05-14 01:43:40|41762.3|41595.5|41762.3|41595.5|41762.3|41595.5|41762.3|41595.5|0
1620956650000|2021-05-14 01:44:10|41758.4|41591.7|41758.4|41591.7|41758.4|41591.7|41758.4|41591.7|0
1620956680000|2021-05-14 01:44:40|41750.8|41584.2|41750.8|41584.2|41750.8|41584.2|41750.8|41584.2|0
1620956710000|2021-05-14 01:45:10|41746.4|41579.8|41746.4|41579.8|41746.4|41579.8|41746.4|41579.8|0
1620956740000|2021-05-14 01:45:40|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|41737.7|41571.1|0
1620956770000|2021-05-14 01:46:10|41739.6|41573|41739.6|41573|41739.6|41573|41739.6|41573|0
1620956800000|2021-05-14 01:46:40|41729.8|41563.2|41729.8|41563.2|41729.8|41563.2|41729.8|41563.2|0
1620956830000|2021-05-14 01:47:10|41730.6|41564|41730.6|41564|41730.6|41564|41730.6|41564|0
1620956860000|2021-05-14 01:47:40|41725.2|41558.6|41725.2|41558.6|41725.2|41558.6|41725.2|41558.6|0
1620956890000|2021-05-14 01:48:10|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|41722.3|41555.7|0
1620956920000|2021-05-14 01:48:40|41722.9|41556.3|41722.9|41556.3|41722.9|41556.3|41722.9|41556.3|0
1620956950000|2021-05-14 01:49:10|41712.1|41545.5|41712.1|41545.5|41712.1|41545.5|41712.1|41545.5|0
1620956980000|2021-05-14 01:49:40|41709.7|41543.1|41709.7|41543.1|41709.7|41543.1|41709.7|41543.1|0
1620957010000|2021-05-14 01:50:10|41712.8|41546.2|41712.8|41546.2|41712.8|41546.2|41712.8|41546.2|0
1620957040000|2021-05-14 01:50:40|41712|41545.4|41712|41545.4|41712|41545.4|41712|41545.4|0
1620957070000|2021-05-14 01:51:10|41738.4|41571.8|41738.4|41571.8|41738.4|41571.8|41738.4|41571.8|0
1620957100000|2021-05-14 01:51:40|41747.6|41581|41747.6|41581|41747.6|41581|41747.6|41581|0
1620957130000|2021-05-14 01:52:10|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|41750.2|41583.6|0
1620957160000|2021-05-14 01:52:40|41741.6|41575|41741.6|41575|41741.6|41575|41741.6|41575|0
1620957190000|2021-05-14 01:53:10|41748.7|41582.1|41748.7|41582.1|41748.7|41582.1|41748.7|41582.1|0
1620957220000|2021-05-14 01:53:40|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|41743.4|41576.8|0
1620957250000|2021-05-14 01:54:10|41730.6|41564|41730.6|41564|41730.6|41564|41730.6|41564|0
1620957280000|2021-05-14 01:54:40|41705.5|41539.1|41705.5|41539.1|41705.5|41539.1|41705.5|41539.1|0
1620957310000|2021-05-14 01:55:10|41728.6|41562|41728.6|41562|41728.6|41562|41728.6|41562|0
1620957340000|2021-05-14 01:55:40|41735.5|41568.9|41735.5|41568.9|41735.5|41568.9|41735.5|41568.9|0
1620957370000|2021-05-14 01:56:10|41752.3|41585.7|41752.3|41585.7|41752.3|41585.7|41752.3|41585.7|0
1620957400000|2021-05-14 01:56:40|41748.1|41581.5|41748.1|41581.5|41748.1|41581.5|41748.1|41581.5|0
1620957430000|2021-05-14 01:57:10|41748.7|41582.1|41748.7|41582.1|41748.7|41582.1|41748.7|41582.1|0
1620957460000|2021-05-14 01:57:40|41758.9|41592.1|41758.9|41592.1|41758.9|41592.1|41758.9|41592.1|0
1620957490000|2021-05-14 01:58:10|41762.5|41595.7|41762.5|41595.7|41762.5|41595.7|41762.5|41595.7|0
1620957520000|2021-05-14 01:58:40|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|0
1620957550000|2021-05-14 01:59:10|41810.7|41643.7|41810.7|41643.7|41810.7|41643.7|41810.7|41643.7|0
1620957580000|2021-05-14 01:59:40|41821.3|41654.3|41821.3|41654.3|41821.3|41654.3|41821.3|41654.3|0
1620957610000|2021-05-14 02:00:10|41848.4|41681.4|41848.4|41681.4|41848.4|41681.4|41848.4|41681.4|0
1620957640000|2021-05-14 02:00:40|41854.8|41687.8|41854.8|41687.8|41854.8|41687.8|41854.8|41687.8|0
1620957670000|2021-05-14 02:01:10|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|0
1620957700000|2021-05-14 02:01:40|41829.5|41662.5|41829.5|41662.5|41829.5|41662.5|41829.5|41662.5|0
1620957730000|2021-05-14 02:02:10|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|0
1620957760000|2021-05-14 02:02:40|41852.9|41685.9|41852.9|41685.9|41852.9|41685.9|41852.9|41685.9|0
1620957790000|2021-05-14 02:03:10|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|41842.7|41675.7|0
1620957820000|2021-05-14 02:03:40|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|41850.5|41683.5|0
1620957850000|2021-05-14 02:04:10|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|0
1620957880000|2021-05-14 02:04:40|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|41835.5|41668.5|0
1620957910000|2021-05-14 02:05:10|41845|41678|41845|41678|41845|41678|41845|41678|0
1620957940000|2021-05-14 02:05:40|41858.1|41691.1|41858.1|41691.1|41858.1|41691.1|41858.1|41691.1|0
1620957970000|2021-05-14 02:06:10|41859.3|41692.1|41859.3|41692.1|41859.3|41692.1|41859.3|41692.1|0
1620958000000|2021-05-14 02:06:40|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|0
1620958030000|2021-05-14 02:07:10|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|0
1620958060000|2021-05-14 02:07:40|41864|41696.8|41864|41696.8|41864|41696.8|41864|41696.8|0
1620958090000|2021-05-14 02:08:10|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|0
1620958120000|2021-05-14 02:08:40|41855.9|41688.9|41855.9|41688.9|41855.9|41688.9|41855.9|41688.9|0
1620958150000|2021-05-14 02:09:10|41846.8|41679.8|41846.8|41679.8|41846.8|41679.8|41846.8|41679.8|0
1620958180000|2021-05-14 02:09:40|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|41857.9|41690.9|0
1620958210000|2021-05-14 02:10:10|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|41852.6|41685.6|0
1620958240000|2021-05-14 02:10:40|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|0
1620958270000|2021-05-14 02:11:10|41931.6|41764.2|41931.6|41764.2|41931.6|41764.2|41931.6|41764.2|0
1620958300000|2021-05-14 02:11:40|41932.6|41765.2|41932.6|41765.2|41932.6|41765.2|41932.6|41765.2|0
1620958330000|2021-05-14 02:12:10|41904.5|41737.3|41904.5|41737.3|41904.5|41737.3|41904.5|41737.3|0
1620958360000|2021-05-14 02:12:40|41901.2|41734|41901.2|41734|41901.2|41734|41901.2|41734|0
1620958390000|2021-05-14 02:13:10|41905.7|41738.5|41905.7|41738.5|41905.7|41738.5|41905.7|41738.5|0
1620958420000|2021-05-14 02:13:40|41913|41745.6|41913|41745.6|41913|41745.6|41913|41745.6|0
1620958450000|2021-05-14 02:14:10|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|0
1620958480000|2021-05-14 02:14:40|41926.6|41759.2|41926.6|41759.2|41926.6|41759.2|41926.6|41759.2|0
1620958510000|2021-05-14 02:15:10|41927.4|41760|41927.4|41760|41927.4|41760|41927.4|41760|0
1620958540000|2021-05-14 02:15:40|41934.6|41767.2|41934.6|41767.2|41934.6|41767.2|41934.6|41767.2|0
1620958570000|2021-05-14 02:16:10|41939.1|41771.7|41939.1|41771.7|41939.1|41771.7|41939.1|41771.7|0
1620958600000|2021-05-14 02:16:40|41955.5|41788.1|41955.5|41788.1|41955.5|41788.1|41955.5|41788.1|0
1620958630000|2021-05-14 02:17:10|41956.6|41789.2|41956.6|41789.2|41956.6|41789.2|41956.6|41789.2|0
1620958660000|2021-05-14 02:17:40|41951.1|41783.7|41951.1|41783.7|41951.1|41783.7|41951.1|41783.7|0
1620958690000|2021-05-14 02:18:10|41950|41782.6|41950|41782.6|41950|41782.6|41950|41782.6|0
1620958720000|2021-05-14 02:18:40|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|0
1620958750000|2021-05-14 02:19:10|41948.6|41781.2|41948.6|41781.2|41948.6|41781.2|41948.6|41781.2|0
1620958780000|2021-05-14 02:19:40|41948.1|41780.7|41948.1|41780.7|41948.1|41780.7|41948.1|41780.7|0
1620958810000|2021-05-14 02:20:10|41945.9|41778.5|41945.9|41778.5|41945.9|41778.5|41945.9|41778.5|0
1620958840000|2021-05-14 02:20:40|41964.2|41796.6|41964.2|41796.6|41964.2|41796.6|41964.2|41796.6|0
1620958870000|2021-05-14 02:21:10|41964.3|41796.7|41964.3|41796.7|41964.3|41796.7|41964.3|41796.7|0
1620958900000|2021-05-14 02:21:40|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|0
1620958930000|2021-05-14 02:22:10|41949.6|41782.2|41949.6|41782.2|41949.6|41782.2|41949.6|41782.2|0
1620958960000|2021-05-14 02:22:40|41954.4|41787|41954.4|41787|41954.4|41787|41954.4|41787|0
1620958990000|2021-05-14 02:23:10|41965.6|41798|41965.6|41798|41965.6|41798|41965.6|41798|0
1620959020000|2021-05-14 02:23:40|41947|41779.6|41947|41779.6|41947|41779.6|41947|41779.6|0
1620959050000|2021-05-14 02:24:10|41947.1|41779.7|41947.1|41779.7|41947.1|41779.7|41947.1|41779.7|0
1620959080000|2021-05-14 02:24:40|41941.1|41773.7|41941.1|41773.7|41941.1|41773.7|41941.1|41773.7|0
1620959110000|2021-05-14 02:25:10|41949.9|41782.5|41949.9|41782.5|41949.9|41782.5|41949.9|41782.5|0
1620959140000|2021-05-14 02:25:40|41946|41778.6|41946|41778.6|41946|41778.6|41946|41778.6|0
1620959170000|2021-05-14 02:26:10|41928.4|41761|41928.4|41761|41928.4|41761|41928.4|41761|0
1620959200000|2021-05-14 02:26:40|41931.7|41764.3|41931.7|41764.3|41931.7|41764.3|41931.7|41764.3|0
1620959230000|2021-05-14 02:27:10|41936.4|41769|41936.4|41769|41936.4|41769|41936.4|41769|0
1620959260000|2021-05-14 02:27:40|41928.4|41761|41928.4|41761|41928.4|41761|41928.4|41761|0
1620959290000|2021-05-14 02:28:10|41920.9|41753.5|41920.9|41753.5|41920.9|41753.5|41920.9|41753.5|0
1620959320000|2021-05-14 02:28:40|41920.2|41752.8|41920.2|41752.8|41920.2|41752.8|41920.2|41752.8|0
1620959350000|2021-05-14 02:29:10|41909.7|41742.3|41909.7|41742.3|41909.7|41742.3|41909.7|41742.3|0
1620959380000|2021-05-14 02:29:40|41924.6|41757.2|41924.6|41757.2|41924.6|41757.2|41924.6|41757.2|0
1620959410000|2021-05-14 02:30:10|41951|41783.6|41951|41783.6|41951|41783.6|41951|41783.6|0
1620959440000|2021-05-14 02:30:40|41950.9|41783.5|41950.9|41783.5|41950.9|41783.5|41950.9|41783.5|0
1620959470000|2021-05-14 02:31:10|41950|41782.6|41950|41782.6|41950|41782.6|41950|41782.6|0
1620959500000|2021-05-14 02:31:40|41988.9|41821.3|41988.9|41821.3|41988.9|41821.3|41988.9|41821.3|0
1620959530000|2021-05-14 02:32:10|41980.9|41813.3|41980.9|41813.3|41980.9|41813.3|41980.9|41813.3|0
1620959560000|2021-05-14 02:32:40|41966|41798.4|41966|41798.4|41966|41798.4|41966|41798.4|0
1620959590000|2021-05-14 02:33:10|41957.9|41790.5|41957.9|41790.5|41957.9|41790.5|41957.9|41790.5|0
1620959620000|2021-05-14 02:33:40|41964.5|41796.9|41964.5|41796.9|41964.5|41796.9|41964.5|41796.9|0
1620959650000|2021-05-14 02:34:10|41967.6|41800|41967.6|41800|41967.6|41800|41967.6|41800|0
1620959680000|2021-05-14 02:34:40|41965.5|41797.9|41965.5|41797.9|41965.5|41797.9|41965.5|41797.9|0
1620959710000|2021-05-14 02:35:10|41947.7|41780.3|41947.7|41780.3|41947.7|41780.3|41947.7|41780.3|0
1620959740000|2021-05-14 02:35:40|41955.5|41788.1|41955.5|41788.1|41955.5|41788.1|41955.5|41788.1|0
1620959770000|2021-05-14 02:36:10|41946.3|41778.9|41946.3|41778.9|41946.3|41778.9|41946.3|41778.9|0
1620959800000|2021-05-14 02:36:40|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|0
1620959830000|2021-05-14 02:37:10|41929.9|41762.5|41929.9|41762.5|41929.9|41762.5|41929.9|41762.5|0
1620959860000|2021-05-14 02:37:40|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|0
1620959890000|2021-05-14 02:38:10|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|0
1620959920000|2021-05-14 02:38:40|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|0
1620959950000|2021-05-14 02:39:10|41902.5|41735.3|41902.5|41735.3|41902.5|41735.3|41902.5|41735.3|0
1620959980000|2021-05-14 02:39:40|41892.3|41725.1|41892.3|41725.1|41892.3|41725.1|41892.3|41725.1|0
1620960010000|2021-05-14 02:40:10|41888|41720.8|41888|41720.8|41888|41720.8|41888|41720.8|0
1620960040000|2021-05-14 02:40:40|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|41888.4|41721.2|0
1620960070000|2021-05-14 02:41:10|41880.2|41713|41880.2|41713|41880.2|41713|41880.2|41713|0
1620960100000|2021-05-14 02:41:40|41879.4|41712.2|41879.4|41712.2|41879.4|41712.2|41879.4|41712.2|0
1620960130000|2021-05-14 02:42:10|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|0
1620960160000|2021-05-14 02:42:40|41889.6|41722.4|41889.6|41722.4|41889.6|41722.4|41889.6|41722.4|0
1620960190000|2021-05-14 02:43:10|41891.8|41724.6|41891.8|41724.6|41891.8|41724.6|41891.8|41724.6|0
1620960220000|2021-05-14 02:43:40|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|0
1620960250000|2021-05-14 02:44:10|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|0
1620960280000|2021-05-14 02:44:40|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|0
1620960310000|2021-05-14 02:45:10|41900.5|41733.3|41900.5|41733.3|41900.5|41733.3|41900.5|41733.3|0
1620960340000|2021-05-14 02:45:40|41897.8|41730.6|41897.8|41730.6|41897.8|41730.6|41897.8|41730.6|0
1620960370000|2021-05-14 02:46:10|41915.4|41748|41915.4|41748|41915.4|41748|41915.4|41748|0
1620960400000|2021-05-14 02:46:40|41913.7|41746.3|41913.7|41746.3|41913.7|41746.3|41913.7|41746.3|0
1620960430000|2021-05-14 02:47:10|41914.3|41746.9|41914.3|41746.9|41914.3|41746.9|41914.3|41746.9|0
1620960460000|2021-05-14 02:47:40|41904.9|41737.7|41904.9|41737.7|41904.9|41737.7|41904.9|41737.7|0
1620960490000|2021-05-14 02:48:10|41913.9|41746.5|41913.9|41746.5|41913.9|41746.5|41913.9|41746.5|0
1620960520000|2021-05-14 02:48:40|41927.2|41759.8|41927.2|41759.8|41927.2|41759.8|41927.2|41759.8|0
1620960550000|2021-05-14 02:49:10|41928.5|41761.1|41928.5|41761.1|41928.5|41761.1|41928.5|41761.1|0
1620960580000|2021-05-14 02:49:40|41917.9|41750.5|41917.9|41750.5|41917.9|41750.5|41917.9|41750.5|0
1620960610000|2021-05-14 02:50:10|41924.6|41757.2|41924.6|41757.2|41924.6|41757.2|41924.6|41757.2|0
1620960640000|2021-05-14 02:50:40|41921.1|41753.7|41921.1|41753.7|41921.1|41753.7|41921.1|41753.7|0
1620960670000|2021-05-14 02:51:10|41923.7|41756.3|41923.7|41756.3|41923.7|41756.3|41923.7|41756.3|0
1620960700000|2021-05-14 02:51:40|41936.4|41769|41936.4|41769|41936.4|41769|41936.4|41769|0
1620960730000|2021-05-14 02:52:10|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|0
1620960760000|2021-05-14 02:52:40|41936.6|41769.2|41936.6|41769.2|41936.6|41769.2|41936.6|41769.2|0
1620960790000|2021-05-14 02:53:10|41935.8|41768.4|41935.8|41768.4|41935.8|41768.4|41935.8|41768.4|0
1620960820000|2021-05-14 02:53:40|41926.4|41759|41926.4|41759|41926.4|41759|41926.4|41759|0
1620960850000|2021-05-14 02:54:10|41915.6|41748.2|41915.6|41748.2|41915.6|41748.2|41915.6|41748.2|0
1620960880000|2021-05-14 02:54:40|41895.7|41728.5|41895.7|41728.5|41895.7|41728.5|41895.7|41728.5|0
1620960910000|2021-05-14 02:55:10|41905.2|41738|41905.2|41738|41905.2|41738|41905.2|41738|0
1620960940000|2021-05-14 02:55:40|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|0
1620960970000|2021-05-14 02:56:10|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|0
1620961000000|2021-05-14 02:56:40|41931|41763.6|41931|41763.6|41931|41763.6|41931|41763.6|0
1620961030000|2021-05-14 02:57:10|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|0
1620961060000|2021-05-14 02:57:40|41934|41766.6|41934|41766.6|41934|41766.6|41934|41766.6|0
1620961090000|2021-05-14 02:58:10|41925.1|41757.7|41925.1|41757.7|41925.1|41757.7|41925.1|41757.7|0
1620961120000|2021-05-14 02:58:40|41930.1|41762.7|41930.1|41762.7|41930.1|41762.7|41930.1|41762.7|0
1620961150000|2021-05-14 02:59:10|41924.3|41756.9|41924.3|41756.9|41924.3|41756.9|41924.3|41756.9|0
1620961180000|2021-05-14 02:59:40|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|0
1620961210000|2021-05-14 03:00:10|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|41916.8|41749.4|0
1620961240000|2021-05-14 03:00:40|41917.2|41749.8|41917.2|41749.8|41917.2|41749.8|41917.2|41749.8|0
1620961270000|2021-05-14 03:01:10|41915.6|41748.2|41915.6|41748.2|41915.6|41748.2|41915.6|41748.2|0
1620961300000|2021-05-14 03:01:40|41954.6|41787.2|41954.6|41787.2|41954.6|41787.2|41954.6|41787.2|0
1620961330000|2021-05-14 03:02:10|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|0
1620961360000|2021-05-14 03:02:40|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|0
1620961390000|2021-05-14 03:03:10|41956.2|41788.8|41956.2|41788.8|41956.2|41788.8|41956.2|41788.8|0
1620961420000|2021-05-14 03:03:40|41959.6|41792|41959.6|41792|41959.6|41792|41959.6|41792|0
1620961450000|2021-05-14 03:04:10|41962.9|41795.3|41962.9|41795.3|41962.9|41795.3|41962.9|41795.3|0
1620961480000|2021-05-14 03:04:40|41985.1|41817.5|41985.1|41817.5|41985.1|41817.5|41985.1|41817.5|0
1620961510000|2021-05-14 03:05:10|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|0
1620961540000|2021-05-14 03:05:40|41972.9|41805.3|41972.9|41805.3|41972.9|41805.3|41972.9|41805.3|0
1620961570000|2021-05-14 03:06:10|41957.9|41790.5|41957.9|41790.5|41957.9|41790.5|41957.9|41790.5|0
1620961600000|2021-05-14 03:06:40|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|0
1620961630000|2021-05-14 03:07:10|41952.1|41784.7|41952.1|41784.7|41952.1|41784.7|41952.1|41784.7|0
1620961660000|2021-05-14 03:07:40|41962.9|41795.3|41962.9|41795.3|41962.9|41795.3|41962.9|41795.3|0
1620961690000|2021-05-14 03:08:10|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|0
1620961720000|2021-05-14 03:08:40|41960|41792.4|41960|41792.4|41960|41792.4|41960|41792.4|0
1620961750000|2021-05-14 03:09:10|41961.3|41793.7|41961.3|41793.7|41961.3|41793.7|41961.3|41793.7|0
1620961780000|2021-05-14 03:09:40|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|0
1620961810000|2021-05-14 03:10:10|41987.3|41819.7|41987.3|41819.7|41987.3|41819.7|41987.3|41819.7|0
1620961840000|2021-05-14 03:10:40|42004.7|41837.1|42004.7|41837.1|42004.7|41837.1|42004.7|41837.1|0
1620961870000|2021-05-14 03:11:10|42014.3|41846.5|42014.3|41846.5|42014.3|41846.5|42014.3|41846.5|0
1620961900000|2021-05-14 03:11:40|42015|41847.2|42015|41847.2|42015|41847.2|42015|41847.2|0
1620961930000|2021-05-14 03:12:10|42001.8|41834.2|42001.8|41834.2|42001.8|41834.2|42001.8|41834.2|0
1620961960000|2021-05-14 03:12:40|41998.3|41830.7|41998.3|41830.7|41998.3|41830.7|41998.3|41830.7|0
1620961990000|2021-05-14 03:13:10|42013|41845.2|42013|41845.2|42013|41845.2|42013|41845.2|0
1620962020000|2021-05-14 03:13:40|41998.2|41830.6|41998.2|41830.6|41998.2|41830.6|41998.2|41830.6|0
1620962050000|2021-05-14 03:14:10|41995.2|41827.6|41995.2|41827.6|41995.2|41827.6|41995.2|41827.6|0
1620962080000|2021-05-14 03:14:40|42000.5|41832.9|42000.5|41832.9|42000.5|41832.9|42000.5|41832.9|0
1620962110000|2021-05-14 03:15:10|42032.5|41864.7|42032.5|41864.7|42032.5|41864.7|42032.5|41864.7|0
1620962140000|2021-05-14 03:15:40|42025.4|41857.6|42025.4|41857.6|42025.4|41857.6|42025.4|41857.6|0
1620962170000|2021-05-14 03:16:10|42032|41864.2|42032|41864.2|42032|41864.2|42032|41864.2|0
1620962200000|2021-05-14 03:16:40|42031.5|41863.7|42031.5|41863.7|42031.5|41863.7|42031.5|41863.7|0
1620962230000|2021-05-14 03:17:10|42024.6|41856.8|42024.6|41856.8|42024.6|41856.8|42024.6|41856.8|0
1620962260000|2021-05-14 03:17:40|42028.3|41860.5|42028.3|41860.5|42028.3|41860.5|42028.3|41860.5|0
1620962290000|2021-05-14 03:18:10|42013.8|41846|42013.8|41846|42013.8|41846|42013.8|41846|0
1620962320000|2021-05-14 03:18:40|42025.2|41857.4|42025.2|41857.4|42025.2|41857.4|42025.2|41857.4|0
1620962350000|2021-05-14 03:19:10|42031.9|41864.1|42031.9|41864.1|42031.9|41864.1|42031.9|41864.1|0
1620962380000|2021-05-14 03:19:40|42034.5|41866.7|42034.5|41866.7|42034.5|41866.7|42034.5|41866.7|0
1620962440000|2021-05-14 03:20:40|42061|41893|42061|41893|42061|41893|42061|41893|0
1620962470000|2021-05-14 03:21:10|42065.3|41897.3|42065.3|41897.3|42065.3|41897.3|42065.3|41897.3|0
1620962500000|2021-05-14 03:21:40|42053.3|41885.5|42053.3|41885.5|42053.3|41885.5|42053.3|41885.5|0
1620962530000|2021-05-14 03:22:10|42061.1|41893.1|42061.1|41893.1|42061.1|41893.1|42061.1|41893.1|0
1620962560000|2021-05-14 03:22:40|42063.3|41895.3|42063.3|41895.3|42063.3|41895.3|42063.3|41895.3|0
1620962590000|2021-05-14 03:23:10|42057.3|41889.5|42057.3|41889.5|42057.3|41889.5|42057.3|41889.5|0
1620962620000|2021-05-14 03:23:40|42052|41884.2|42052|41884.2|42052|41884.2|42052|41884.2|0
1620962650000|2021-05-14 03:24:10|42043.9|41876.1|42043.9|41876.1|42043.9|41876.1|42043.9|41876.1|0
1620962680000|2021-05-14 03:24:40|42045.7|41877.9|42045.7|41877.9|42045.7|41877.9|42045.7|41877.9|0
1620962710000|2021-05-14 03:25:10|42040.5|41872.7|42040.5|41872.7|42040.5|41872.7|42040.5|41872.7|0
1620962740000|2021-05-14 03:25:40|42055.3|41887.5|42055.3|41887.5|42055.3|41887.5|42055.3|41887.5|0
1620962770000|2021-05-14 03:26:10|42050.7|41882.9|42050.7|41882.9|42050.7|41882.9|42050.7|41882.9|0
1620962800000|2021-05-14 03:26:40|42053|41885.2|42053|41885.2|42053|41885.2|42053|41885.2|0
1620962830000|2021-05-14 03:27:10|42072.1|41904.1|42072.1|41904.1|42072.1|41904.1|42072.1|41904.1|0
1620962860000|2021-05-14 03:27:40|42054.1|41886.3|42054.1|41886.3|42054.1|41886.3|42054.1|41886.3|0
1620962890000|2021-05-14 03:28:10|42054.7|41886.9|42054.7|41886.9|42054.7|41886.9|42054.7|41886.9|0
1620962920000|2021-05-14 03:28:40|42052.5|41884.7|42052.5|41884.7|42052.5|41884.7|42052.5|41884.7|0
1620962950000|2021-05-14 03:29:10|42056.7|41888.9|42056.7|41888.9|42056.7|41888.9|42056.7|41888.9|0
1620962980000|2021-05-14 03:29:40|42052.7|41884.9|42052.7|41884.9|42052.7|41884.9|42052.7|41884.9|0
1620963010000|2021-05-14 03:30:10|42052.9|41885.1|42052.9|41885.1|42052.9|41885.1|42052.9|41885.1|0
1620963040000|2021-05-14 03:30:40|42047|41879.2|42047|41879.2|42047|41879.2|42047|41879.2|0
1620963070000|2021-05-14 03:31:10|42067|41899|42067|41899|42067|41899|42067|41899|0
1620963100000|2021-05-14 03:31:40|42075.1|41907.1|42075.1|41907.1|42075.1|41907.1|42075.1|41907.1|0
1620963130000|2021-05-14 03:32:10|42073.5|41905.5|42073.5|41905.5|42073.5|41905.5|42073.5|41905.5|0
1620963160000|2021-05-14 03:32:40|42096.3|41928.3|42096.3|41928.3|42096.3|41928.3|42096.3|41928.3|0
1620963190000|2021-05-14 03:33:10|42098|41930|42098|41930|42098|41930|42098|41930|0
1620963220000|2021-05-14 03:33:40|42098.8|41930.8|42098.8|41930.8|42098.8|41930.8|42098.8|41930.8|0
1620963250000|2021-05-14 03:34:10|42117.9|41949.7|42117.9|41949.7|42117.9|41949.7|42117.9|41949.7|0
1620963280000|2021-05-14 03:34:40|42111.6|41943.4|42111.6|41943.4|42111.6|41943.4|42111.6|41943.4|0
1620963310000|2021-05-14 03:35:10|42135.9|41967.7|42135.9|41967.7|42135.9|41967.7|42135.9|41967.7|0
1620963340000|2021-05-14 03:35:40|42119.3|41951.1|42119.3|41951.1|42119.3|41951.1|42119.3|41951.1|0
1620963370000|2021-05-14 03:36:10|42115.7|41947.5|42115.7|41947.5|42115.7|41947.5|42115.7|41947.5|0
1620963400000|2021-05-14 03:36:40|42108.1|41940.1|42108.1|41940.1|42108.1|41940.1|42108.1|41940.1|0
1620963430000|2021-05-14 03:37:10|42107.8|41939.8|42107.8|41939.8|42107.8|41939.8|42107.8|41939.8|0
1620963460000|2021-05-14 03:37:40|42114.4|41946.2|42114.4|41946.2|42114.4|41946.2|42114.4|41946.2|0
1620963490000|2021-05-14 03:38:10|42116.9|41948.7|42116.9|41948.7|42116.9|41948.7|42116.9|41948.7|0
1620963520000|2021-05-14 03:38:40|42124.1|41955.9|42124.1|41955.9|42124.1|41955.9|42124.1|41955.9|0
1620963550000|2021-05-14 03:39:10|42132.2|41964|42132.2|41964|42132.2|41964|42132.2|41964|0
1620963580000|2021-05-14 03:39:40|42122.7|41954.5|42122.7|41954.5|42122.7|41954.5|42122.7|41954.5|0
1620963610000|2021-05-14 03:40:10|42123.3|41955.1|42123.3|41955.1|42123.3|41955.1|42123.3|41955.1|0
1620963640000|2021-05-14 03:40:40|42131.2|41963|42131.2|41963|42131.2|41963|42131.2|41963|0
1620963670000|2021-05-14 03:41:10|42131.3|41963.1|42131.3|41963.1|42131.3|41963.1|42131.3|41963.1|0
1620963700000|2021-05-14 03:41:40|42135.8|41967.6|42135.8|41967.6|42135.8|41967.6|42135.8|41967.6|0
1620963730000|2021-05-14 03:42:10|42133.2|41965|42133.2|41965|42133.2|41965|42133.2|41965|0
1620963760000|2021-05-14 03:42:40|42126.9|41958.7|42126.9|41958.7|42126.9|41958.7|42126.9|41958.7|0
1620963790000|2021-05-14 03:43:10|42141.4|41973.2|42141.4|41973.2|42141.4|41973.2|42141.4|41973.2|0
1620963820000|2021-05-14 03:43:40|42148.5|41980.3|42148.5|41980.3|42148.5|41980.3|42148.5|41980.3|0
1620963850000|2021-05-14 03:44:10|42157.9|41989.7|42157.9|41989.7|42157.9|41989.7|42157.9|41989.7|0
1620963880000|2021-05-14 03:44:40|42163.1|41994.7|42163.1|41994.7|42163.1|41994.7|42163.1|41994.7|0
1620963910000|2021-05-14 03:45:10|42168|41999.6|42168|41999.6|42168|41999.6|42168|41999.6|0
1620963940000|2021-05-14 03:45:40|42177.2|42008.8|42177.2|42008.8|42177.2|42008.8|42177.2|42008.8|0
1620963970000|2021-05-14 03:46:10|42169.9|42001.5|42169.9|42001.5|42169.9|42001.5|42169.9|42001.5|0
1620964000000|2021-05-14 03:46:40|42164.6|41996.2|42164.6|41996.2|42164.6|41996.2|42164.6|41996.2|0
1620964030000|2021-05-14 03:47:10|42153.1|41984.9|42153.1|41984.9|42153.1|41984.9|42153.1|41984.9|0
1620964060000|2021-05-14 03:47:40|42155.7|41987.5|42155.7|41987.5|42155.7|41987.5|42155.7|41987.5|0
1620964090000|2021-05-14 03:48:10|42169.4|42001|42169.4|42001|42169.4|42001|42169.4|42001|0
1620964120000|2021-05-14 03:48:40|42160.9|41992.5|42160.9|41992.5|42160.9|41992.5|42160.9|41992.5|0
1620964150000|2021-05-14 03:49:10|42164.9|41996.5|42164.9|41996.5|42164.9|41996.5|42164.9|41996.5|0
1620964180000|2021-05-14 03:49:40|42158.4|41990.2|42158.4|41990.2|42158.4|41990.2|42158.4|41990.2|0
1620964210000|2021-05-14 03:50:10|42152.9|41984.7|42152.9|41984.7|42152.9|41984.7|42152.9|41984.7|0
1620964240000|2021-05-14 03:50:40|42150.8|41982.6|42150.8|41982.6|42150.8|41982.6|42150.8|41982.6|0
1620964270000|2021-05-14 03:51:10|42153.3|41985.1|42153.3|41985.1|42153.3|41985.1|42153.3|41985.1|0
1620964300000|2021-05-14 03:51:40|42142|41973.8|42142|41973.8|42142|41973.8|42142|41973.8|0
1620964330000|2021-05-14 03:52:10|42153.7|41985.5|42153.7|41985.5|42153.7|41985.5|42153.7|41985.5|0
1620964360000|2021-05-14 03:52:40|42150.6|41982.4|42150.6|41982.4|42150.6|41982.4|42150.6|41982.4|0
1620964390000|2021-05-14 03:53:10|42155.4|41987.2|42155.4|41987.2|42155.4|41987.2|42155.4|41987.2|0
1620964420000|2021-05-14 03:53:40|42155.3|41987.1|42155.3|41987.1|42155.3|41987.1|42155.3|41987.1|0
1620964450000|2021-05-14 03:54:10|42149.6|41981.4|42149.6|41981.4|42149.6|41981.4|42149.6|41981.4|0
1620964480000|2021-05-14 03:54:40|42168.3|41999.9|42168.3|41999.9|42168.3|41999.9|42168.3|41999.9|0
1620964510000|2021-05-14 03:55:10|42185.7|42017.3|42185.7|42017.3|42185.7|42017.3|42185.7|42017.3|0
1620964540000|2021-05-14 03:55:40|42176|42007.6|42176|42007.6|42176|42007.6|42176|42007.6|0
1620964570000|2021-05-14 03:56:10|42172|42003.6|42172|42003.6|42172|42003.6|42172|42003.6|0
1620964600000|2021-05-14 03:56:40|42170.6|42002.2|42170.6|42002.2|42170.6|42002.2|42170.6|42002.2|0
1620964630000|2021-05-14 03:57:10|42166.3|41997.9|42166.3|41997.9|42166.3|41997.9|42166.3|41997.9|0
1620964660000|2021-05-14 03:57:40|42168.1|41999.7|42168.1|41999.7|42168.1|41999.7|42168.1|41999.7|0
1620964690000|2021-05-14 03:58:10|42170.7|42002.3|42170.7|42002.3|42170.7|42002.3|42170.7|42002.3|0
1620964720000|2021-05-14 03:58:40|42154.4|41986.2|42154.4|41986.2|42154.4|41986.2|42154.4|41986.2|0
1620964750000|2021-05-14 03:59:10|42150.1|41981.9|42150.1|41981.9|42150.1|41981.9|42150.1|41981.9|0
1620964780000|2021-05-14 03:59:40|42138.7|41970.5|42138.7|41970.5|42138.7|41970.5|42138.7|41970.5|0
1620964810000|2021-05-14 04:00:10|42152.3|41984.1|42152.3|41984.1|42152.3|41984.1|42152.3|41984.1|0
1620964840000|2021-05-14 04:00:40|42141.5|41973.3|42141.5|41973.3|42141.5|41973.3|42141.5|41973.3|0
1620964870000|2021-05-14 04:01:10|42148.8|41980.6|42148.8|41980.6|42148.8|41980.6|42148.8|41980.6|0
1620964900000|2021-05-14 04:01:40|42131.8|41963.6|42131.8|41963.6|42131.8|41963.6|42131.8|41963.6|0
1620964930000|2021-05-14 04:02:10|42128.7|41960.5|42128.7|41960.5|42128.7|41960.5|42128.7|41960.5|0
1620964960000|2021-05-14 04:02:40|42132.2|41964|42132.2|41964|42132.2|41964|42132.2|41964|0
1620964990000|2021-05-14 04:03:10|42135|41966.8|42135|41966.8|42135|41966.8|42135|41966.8|0
1620965020000|2021-05-14 04:03:40|42133.3|41965.1|42133.3|41965.1|42133.3|41965.1|42133.3|41965.1|0
1620965050000|2021-05-14 04:04:10|42123.2|41955|42123.2|41955|42123.2|41955|42123.2|41955|0
1620965080000|2021-05-14 04:04:40|42123|41954.8|42123|41954.8|42123|41954.8|42123|41954.8|0
1620965110000|2021-05-14 04:05:10|42117.4|41949.2|42117.4|41949.2|42117.4|41949.2|42117.4|41949.2|0
1620965140000|2021-05-14 04:05:40|42119.4|41951.2|42119.4|41951.2|42119.4|41951.2|42119.4|41951.2|0
1620965170000|2021-05-14 04:06:10|42113.2|41945|42113.2|41945|42113.2|41945|42113.2|41945|0
1620965200000|2021-05-14 04:06:40|42123.5|41955.3|42123.5|41955.3|42123.5|41955.3|42123.5|41955.3|0
1620965230000|2021-05-14 04:07:10|42127.7|41959.5|42127.7|41959.5|42127.7|41959.5|42127.7|41959.5|0
1620965260000|2021-05-14 04:07:40|42116.6|41948.4|42116.6|41948.4|42116.6|41948.4|42116.6|41948.4|0
1620965290000|2021-05-14 04:08:10|42116.5|41948.3|42116.5|41948.3|42116.5|41948.3|42116.5|41948.3|0
1620965320000|2021-05-14 04:08:40|42111.8|41943.6|42111.8|41943.6|42111.8|41943.6|42111.8|41943.6|0
1620965350000|2021-05-14 04:09:10|42108.6|41940.6|42108.6|41940.6|42108.6|41940.6|42108.6|41940.6|0
1620965380000|2021-05-14 04:09:40|42101.4|41933.4|42101.4|41933.4|42101.4|41933.4|42101.4|41933.4|0
1620965410000|2021-05-14 04:10:10|42099.7|41931.7|42099.7|41931.7|42099.7|41931.7|42099.7|41931.7|0
1620965440000|2021-05-14 04:10:40|42117.2|41949|42117.2|41949|42117.2|41949|42117.2|41949|0
1620965470000|2021-05-14 04:11:10|42112.9|41944.7|42112.9|41944.7|42112.9|41944.7|42112.9|41944.7|0
1620965500000|2021-05-14 04:11:40|42103.5|41935.5|42103.5|41935.5|42103.5|41935.5|42103.5|41935.5|0
1620965530000|2021-05-14 04:12:10|42104.7|41936.7|42104.7|41936.7|42104.7|41936.7|42104.7|41936.7|0
1620965560000|2021-05-14 04:12:40|42117.5|41949.3|42117.5|41949.3|42117.5|41949.3|42117.5|41949.3|0
1620965590000|2021-05-14 04:13:10|42114.1|41945.9|42114.1|41945.9|42114.1|41945.9|42114.1|41945.9|0
1620965620000|2021-05-14 04:13:40|42113.3|41945.1|42113.3|41945.1|42113.3|41945.1|42113.3|41945.1|0
1620965650000|2021-05-14 04:14:10|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|42116.8|41948.6|0
1620965680000|2021-05-14 04:14:40|42102.8|41934.8|42102.8|41934.8|42102.8|41934.8|42102.8|41934.8|0
1620965710000|2021-05-14 04:15:10|42109.1|41941|42109.1|41941|42109.1|41941|42109.1|41941|0
1620965740000|2021-05-14 04:15:40|42104.6|41936.6|42104.6|41936.6|42104.6|41936.6|42104.6|41936.6|0
1620965770000|2021-05-14 04:16:10|42094.6|41926.6|42094.6|41926.6|42094.6|41926.6|42094.6|41926.6|0
1620965800000|2021-05-14 04:16:40|42089.4|41921.4|42089.4|41921.4|42089.4|41921.4|42089.4|41921.4|0
1620965830000|2021-05-14 04:17:10|42076.6|41908.6|42076.6|41908.6|42076.6|41908.6|42076.6|41908.6|0
1620965860000|2021-05-14 04:17:40|42072.1|41904.1|42072.1|41904.1|42072.1|41904.1|42072.1|41904.1|0
1620965890000|2021-05-14 04:18:10|42065.3|41897.3|42065.3|41897.3|42065.3|41897.3|42065.3|41897.3|0
1620965920000|2021-05-14 04:18:40|42068.6|41900.6|42068.6|41900.6|42068.6|41900.6|42068.6|41900.6|0
1620965950000|2021-05-14 04:19:10|42071.7|41903.7|42071.7|41903.7|42071.7|41903.7|42071.7|41903.7|0
1620965980000|2021-05-14 04:19:40|42071.3|41903.3|42071.3|41903.3|42071.3|41903.3|42071.3|41903.3|0
1620966010000|2021-05-14 04:20:10|42076.6|41908.6|42076.6|41908.6|42076.6|41908.6|42076.6|41908.6|0
1620966040000|2021-05-14 04:20:40|42072.1|41904.1|42072.1|41904.1|42072.1|41904.1|42072.1|41904.1|0
1620966070000|2021-05-14 04:21:10|42072.6|41904.6|42072.6|41904.6|42072.6|41904.6|42072.6|41904.6|0
1620966100000|2021-05-14 04:21:40|42069.4|41901.4|42069.4|41901.4|42069.4|41901.4|42069.4|41901.4|0
1620966130000|2021-05-14 04:22:10|42066.5|41898.5|42066.5|41898.5|42066.5|41898.5|42066.5|41898.5|0
1620966160000|2021-05-14 04:22:40|42076.1|41908.1|42076.1|41908.1|42076.1|41908.1|42076.1|41908.1|0
1620966190000|2021-05-14 04:23:10|42081.8|41913.8|42081.8|41913.8|42081.8|41913.8|42081.8|41913.8|0
1620966220000|2021-05-14 04:23:40|42073.7|41905.7|42073.7|41905.7|42073.7|41905.7|42073.7|41905.7|0
1620966250000|2021-05-14 04:24:10|42071.4|41903.4|42071.4|41903.4|42071.4|41903.4|42071.4|41903.4|0
1620966280000|2021-05-14 04:24:40|42063.9|41895.9|42063.9|41895.9|42063.9|41895.9|42063.9|41895.9|0
1620966310000|2021-05-14 04:25:10|42044.4|41876.6|42044.4|41876.6|42044.4|41876.6|42044.4|41876.6|0
1620966340000|2021-05-14 04:25:40|42040.2|41872.4|42040.2|41872.4|42040.2|41872.4|42040.2|41872.4|0
1620966370000|2021-05-14 04:26:10|42047.6|41879.8|42047.6|41879.8|42047.6|41879.8|42047.6|41879.8|0
1620966400000|2021-05-14 04:26:40|42047.5|41879.7|42047.5|41879.7|42047.5|41879.7|42047.5|41879.7|0
1620966430000|2021-05-14 04:27:10|42040.4|41872.6|42040.4|41872.6|42040.4|41872.6|42040.4|41872.6|0
1620966460000|2021-05-14 04:27:40|42023.1|41855.3|42023.1|41855.3|42023.1|41855.3|42023.1|41855.3|0
1620966490000|2021-05-14 04:28:10|42025.9|41858.1|42025.9|41858.1|42025.9|41858.1|42025.9|41858.1|0
1620966520000|2021-05-14 04:28:40|42009.5|41841.7|42009.5|41841.7|42009.5|41841.7|42009.5|41841.7|0
1620966550000|2021-05-14 04:29:10|42022.3|41854.5|42022.3|41854.5|42022.3|41854.5|42022.3|41854.5|0
1620966580000|2021-05-14 04:29:40|42015.9|41848.1|42015.9|41848.1|42015.9|41848.1|42015.9|41848.1|0
1620966610000|2021-05-14 04:30:10|42007.8|41840.2|42007.8|41840.2|42007.8|41840.2|42007.8|41840.2|0
1620966640000|2021-05-14 04:30:40|42021.1|41853.3|42021.1|41853.3|42021.1|41853.3|42021.1|41853.3|0
1620966670000|2021-05-14 04:31:10|42041|41873.2|42041|41873.2|42041|41873.2|42041|41873.2|0
1620966700000|2021-05-14 04:31:40|42030|41862.2|42030|41862.2|42030|41862.2|42030|41862.2|0
1620966730000|2021-05-14 04:32:10|42018.7|41850.9|42018.7|41850.9|42018.7|41850.9|42018.7|41850.9|0
1620966760000|2021-05-14 04:32:40|42019.9|41852.1|42019.9|41852.1|42019.9|41852.1|42019.9|41852.1|0
1620966790000|2021-05-14 04:33:10|42027.7|41859.9|42027.7|41859.9|42027.7|41859.9|42027.7|41859.9|0
1620966820000|2021-05-14 04:33:40|42035.7|41867.9|42035.7|41867.9|42035.7|41867.9|42035.7|41867.9|0
1620966850000|2021-05-14 04:34:10|42026.9|41859.1|42026.9|41859.1|42026.9|41859.1|42026.9|41859.1|0
1620966880000|2021-05-14 04:34:40|42014.9|41847.1|42014.9|41847.1|42014.9|41847.1|42014.9|41847.1|0
1620966910000|2021-05-14 04:35:10|42036.3|41868.5|42036.3|41868.5|42036.3|41868.5|42036.3|41868.5|0
1620966940000|2021-05-14 04:35:40|42034.9|41867.1|42034.9|41867.1|42034.9|41867.1|42034.9|41867.1|0
1620966970000|2021-05-14 04:36:10|42049.2|41881.4|42049.2|41881.4|42049.2|41881.4|42049.2|41881.4|0
1620967000000|2021-05-14 04:36:40|42060.1|41892.1|42060.1|41892.1|42060.1|41892.1|42060.1|41892.1|0
1620967030000|2021-05-14 04:37:10|42055.6|41887.8|42055.6|41887.8|42055.6|41887.8|42055.6|41887.8|0
1620967060000|2021-05-14 04:37:40|42052.4|41884.6|42052.4|41884.6|42052.4|41884.6|42052.4|41884.6|0
1620967090000|2021-05-14 04:38:10|42029.8|41862|42029.8|41862|42029.8|41862|42029.8|41862|0
1620967120000|2021-05-14 04:38:40|42043.3|41875.5|42043.3|41875.5|42043.3|41875.5|42043.3|41875.5|0
1620967150000|2021-05-14 04:39:10|42040.9|41873.1|42040.9|41873.1|42040.9|41873.1|42040.9|41873.1|0
1620967180000|2021-05-14 04:39:40|42040.8|41873|42040.8|41873|42040.8|41873|42040.8|41873|0
1620967210000|2021-05-14 04:40:10|42036|41868.2|42036|41868.2|42036|41868.2|42036|41868.2|0
1620967240000|2021-05-14 04:40:40|42052.9|41885.1|42052.9|41885.1|42052.9|41885.1|42052.9|41885.1|0
1620967270000|2021-05-14 04:41:10|42029|41861.2|42029|41861.2|42029|41861.2|42029|41861.2|0
1620967300000|2021-05-14 04:41:40|42023.3|41855.5|42023.3|41855.5|42023.3|41855.5|42023.3|41855.5|0
1620967330000|2021-05-14 04:42:10|42006.4|41838.8|42006.4|41838.8|42006.4|41838.8|42006.4|41838.8|0
1620967360000|2021-05-14 04:42:40|42011.7|41843.9|42011.7|41843.9|42011.7|41843.9|42011.7|41843.9|0
1620967390000|2021-05-14 04:43:10|41997.4|41829.8|41997.4|41829.8|41997.4|41829.8|41997.4|41829.8|0
1620967420000|2021-05-14 04:43:40|42003.4|41835.8|42003.4|41835.8|42003.4|41835.8|42003.4|41835.8|0
1620967450000|2021-05-14 04:44:10|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|0
1620967480000|2021-05-14 04:44:40|41965.2|41797.6|41965.2|41797.6|41965.2|41797.6|41965.2|41797.6|0
1620967510000|2021-05-14 04:45:10|41961.9|41794.3|41961.9|41794.3|41961.9|41794.3|41961.9|41794.3|0
1620967540000|2021-05-14 04:45:40|41973|41805.4|41973|41805.4|41973|41805.4|41973|41805.4|0
1620967570000|2021-05-14 04:46:10|41984.2|41816.6|41984.2|41816.6|41984.2|41816.6|41984.2|41816.6|0
1620967600000|2021-05-14 04:46:40|42001.6|41834|42001.6|41834|42001.6|41834|42001.6|41834|0
1620967630000|2021-05-14 04:47:10|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|0
1620967660000|2021-05-14 04:47:40|41976.7|41809.1|41976.7|41809.1|41976.7|41809.1|41976.7|41809.1|0
1620967690000|2021-05-14 04:48:10|41987.1|41819.5|41987.1|41819.5|41987.1|41819.5|41987.1|41819.5|0
1620967720000|2021-05-14 04:48:40|42009.3|41841.5|42009.3|41841.5|42009.3|41841.5|42009.3|41841.5|0
1620967750000|2021-05-14 04:49:10|41990.1|41822.5|41990.1|41822.5|41990.1|41822.5|41990.1|41822.5|0
1620967780000|2021-05-14 04:49:40|41976.5|41808.9|41976.5|41808.9|41976.5|41808.9|41976.5|41808.9|0
1620967810000|2021-05-14 04:50:10|41974|41806.4|41974|41806.4|41974|41806.4|41974|41806.4|0
1620967840000|2021-05-14 04:50:40|41974.3|41806.7|41974.3|41806.7|41974.3|41806.7|41974.3|41806.7|0
1620967870000|2021-05-14 04:51:10|41995.1|41827.5|41995.1|41827.5|41995.1|41827.5|41995.1|41827.5|0
1620967900000|2021-05-14 04:51:40|41990.5|41822.9|41990.5|41822.9|41990.5|41822.9|41990.5|41822.9|0
1620967930000|2021-05-14 04:52:10|41988.4|41820.8|41988.4|41820.8|41988.4|41820.8|41988.4|41820.8|0
1620967960000|2021-05-14 04:52:40|41994.3|41826.7|41994.3|41826.7|41994.3|41826.7|41994.3|41826.7|0
1620967990000|2021-05-14 04:53:10|41996.8|41829.2|41996.8|41829.2|41996.8|41829.2|41996.8|41829.2|0
1620968020000|2021-05-14 04:53:40|41993.7|41826.1|41993.7|41826.1|41993.7|41826.1|41993.7|41826.1|0
1620968050000|2021-05-14 04:54:10|41984.4|41816.8|41984.4|41816.8|41984.4|41816.8|41984.4|41816.8|0
1620968080000|2021-05-14 04:54:40|41981.9|41814.3|41981.9|41814.3|41981.9|41814.3|41981.9|41814.3|0
1620968110000|2021-05-14 04:55:10|41970.1|41802.5|41970.1|41802.5|41970.1|41802.5|41970.1|41802.5|0
1620968140000|2021-05-14 04:55:40|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|0
1620968170000|2021-05-14 04:56:10|41979.9|41812.3|41979.9|41812.3|41979.9|41812.3|41979.9|41812.3|0
1620968200000|2021-05-14 04:56:40|41981.9|41814.3|41981.9|41814.3|41981.9|41814.3|41981.9|41814.3|0
1620968230000|2021-05-14 04:57:10|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|0
1620968260000|2021-05-14 04:57:40|41990.6|41823|41990.6|41823|41990.6|41823|41990.6|41823|0
1620968290000|2021-05-14 04:58:10|41972.8|41805.2|41972.8|41805.2|41972.8|41805.2|41972.8|41805.2|0
1620968320000|2021-05-14 04:58:40|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|0
1620968350000|2021-05-14 04:59:10|41967.9|41800.3|41967.9|41800.3|41967.9|41800.3|41967.9|41800.3|0
1620968380000|2021-05-14 04:59:40|41970.7|41803.1|41970.7|41803.1|41970.7|41803.1|41970.7|41803.1|0
1620968410000|2021-05-14 05:00:10|41961.8|41794.2|41961.8|41794.2|41961.8|41794.2|41961.8|41794.2|0
1620968440000|2021-05-14 05:00:40|41972.9|41805.3|41972.9|41805.3|41972.9|41805.3|41972.9|41805.3|0
1620968470000|2021-05-14 05:01:10|41966.1|41798.5|41966.1|41798.5|41966.1|41798.5|41966.1|41798.5|0
1620968500000|2021-05-14 05:01:40|41962.7|41795.1|41962.7|41795.1|41962.7|41795.1|41962.7|41795.1|0
1620968530000|2021-05-14 05:02:10|41962.3|41794.7|41962.3|41794.7|41962.3|41794.7|41962.3|41794.7|0
1620968560000|2021-05-14 05:02:40|41983.1|41815.5|41983.1|41815.5|41983.1|41815.5|41983.1|41815.5|0
1620968590000|2021-05-14 05:03:10|41988.4|41820.8|41988.4|41820.8|41988.4|41820.8|41988.4|41820.8|0
1620968620000|2021-05-14 05:03:40|41999.1|41831.5|41999.1|41831.5|41999.1|41831.5|41999.1|41831.5|0
1620968650000|2021-05-14 05:04:10|41997.4|41829.8|41997.4|41829.8|41997.4|41829.8|41997.4|41829.8|0
1620968680000|2021-05-14 05:04:40|42012.5|41844.7|42012.5|41844.7|42012.5|41844.7|42012.5|41844.7|0
1620968710000|2021-05-14 05:05:10|42011.6|41843.8|42011.6|41843.8|42011.6|41843.8|42011.6|41843.8|0
1620968740000|2021-05-14 05:05:40|42010.7|41842.9|42010.7|41842.9|42010.7|41842.9|42010.7|41842.9|0
1620968770000|2021-05-14 05:06:10|42039.5|41871.7|42039.5|41871.7|42039.5|41871.7|42039.5|41871.7|0
1620968800000|2021-05-14 05:06:40|42036|41868.2|42036|41868.2|42036|41868.2|42036|41868.2|0
1620968830000|2021-05-14 05:07:10|42027.1|41859.3|42027.1|41859.3|42027.1|41859.3|42027.1|41859.3|0
1620968860000|2021-05-14 05:07:40|42024.8|41857|42024.8|41857|42024.8|41857|42024.8|41857|0
1620968890000|2021-05-14 05:08:10|42030.8|41863|42030.8|41863|42030.8|41863|42030.8|41863|0
1620968920000|2021-05-14 05:08:40|42024.9|41857.1|42024.9|41857.1|42024.9|41857.1|42024.9|41857.1|0
1620968950000|2021-05-14 05:09:10|42024.3|41856.5|42024.3|41856.5|42024.3|41856.5|42024.3|41856.5|0
1620968980000|2021-05-14 05:09:40|42006.5|41838.9|42006.5|41838.9|42006.5|41838.9|42006.5|41838.9|0
1620969010000|2021-05-14 05:10:10|42023.3|41855.5|42023.3|41855.5|42023.3|41855.5|42023.3|41855.5|0
1620969040000|2021-05-14 05:10:40|42026.3|41858.5|42026.3|41858.5|42026.3|41858.5|42026.3|41858.5|0
1620969070000|2021-05-14 05:11:10|42016.3|41848.5|42016.3|41848.5|42016.3|41848.5|42016.3|41848.5|0
1620969100000|2021-05-14 05:11:40|42011.1|41843.3|42011.1|41843.3|42011.1|41843.3|42011.1|41843.3|0
1620969130000|2021-05-14 05:12:10|42005.9|41838.3|42005.9|41838.3|42005.9|41838.3|42005.9|41838.3|0
1620969160000|2021-05-14 05:12:40|42012.4|41844.6|42012.4|41844.6|42012.4|41844.6|42012.4|41844.6|0
1620969190000|2021-05-14 05:13:10|42007.1|41839.5|42007.1|41839.5|42007.1|41839.5|42007.1|41839.5|0
1620969220000|2021-05-14 05:13:40|41983.7|41816.1|41983.7|41816.1|41983.7|41816.1|41983.7|41816.1|0
1620969250000|2021-05-14 05:14:10|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|0
1620969280000|2021-05-14 05:14:40|41988.1|41820.5|41988.1|41820.5|41988.1|41820.5|41988.1|41820.5|0
1620969310000|2021-05-14 05:15:10|41999.1|41831.5|41999.1|41831.5|41999.1|41831.5|41999.1|41831.5|0
1620969340000|2021-05-14 05:15:40|42036|41868.2|42036|41868.2|42036|41868.2|42036|41868.2|0
1620969370000|2021-05-14 05:16:10|42033.2|41865.4|42033.2|41865.4|42033.2|41865.4|42033.2|41865.4|0
1620969400000|2021-05-14 05:16:40|42015.1|41847.3|42015.1|41847.3|42015.1|41847.3|42015.1|41847.3|0
1620969430000|2021-05-14 05:17:10|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|0
1620969460000|2021-05-14 05:17:40|41993.6|41826|41993.6|41826|41993.6|41826|41993.6|41826|0
1620969490000|2021-05-14 05:18:10|41991.4|41823.8|41991.4|41823.8|41991.4|41823.8|41991.4|41823.8|0
1620969520000|2021-05-14 05:18:40|41989.6|41822|41989.6|41822|41989.6|41822|41989.6|41822|0
1620969550000|2021-05-14 05:19:10|41988.7|41821.1|41988.7|41821.1|41988.7|41821.1|41988.7|41821.1|0
1620969580000|2021-05-14 05:19:40|41992|41824.4|41992|41824.4|41992|41824.4|41992|41824.4|0
1620969610000|2021-05-14 05:20:10|41981.9|41814.3|41981.9|41814.3|41981.9|41814.3|41981.9|41814.3|0
1620969640000|2021-05-14 05:20:40|41983.4|41815.8|41983.4|41815.8|41983.4|41815.8|41983.4|41815.8|0
1620969670000|2021-05-14 05:21:10|41950.3|41782.9|41950.3|41782.9|41950.3|41782.9|41950.3|41782.9|0
1620969700000|2021-05-14 05:21:40|41959.2|41791.6|41959.2|41791.6|41959.2|41791.6|41959.2|41791.6|0
1620969730000|2021-05-14 05:22:10|41946|41778.6|41946|41778.6|41946|41778.6|41946|41778.6|0
1620969760000|2021-05-14 05:22:40|41942.9|41775.5|41942.9|41775.5|41942.9|41775.5|41942.9|41775.5|0
1620969790000|2021-05-14 05:23:10|41941|41773.6|41941|41773.6|41941|41773.6|41941|41773.6|0
1620969820000|2021-05-14 05:23:40|41942.6|41775.2|41942.6|41775.2|41942.6|41775.2|41942.6|41775.2|0
1620969850000|2021-05-14 05:24:10|41937.6|41770.2|41937.6|41770.2|41937.6|41770.2|41937.6|41770.2|0
1620969880000|2021-05-14 05:24:40|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|0
1620969910000|2021-05-14 05:25:10|41950.9|41783.5|41950.9|41783.5|41950.9|41783.5|41950.9|41783.5|0
1620969940000|2021-05-14 05:25:40|41955.3|41787.9|41955.3|41787.9|41955.3|41787.9|41955.3|41787.9|0
1620969970000|2021-05-14 05:26:10|41943.4|41776|41943.4|41776|41943.4|41776|41943.4|41776|0
1620970000000|2021-05-14 05:26:40|41958.1|41790.7|41958.1|41790.7|41958.1|41790.7|41958.1|41790.7|0
1620970030000|2021-05-14 05:27:10|41959.5|41791.9|41959.5|41791.9|41959.5|41791.9|41959.5|41791.9|0
1620970060000|2021-05-14 05:27:40|41952.1|41784.7|41952.1|41784.7|41952.1|41784.7|41952.1|41784.7|0
1620970090000|2021-05-14 05:28:10|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|0
1620970120000|2021-05-14 05:28:40|41941.8|41774.4|41941.8|41774.4|41941.8|41774.4|41941.8|41774.4|0
1620970150000|2021-05-14 05:29:10|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|0
1620970180000|2021-05-14 05:29:40|41945.5|41778.1|41945.5|41778.1|41945.5|41778.1|41945.5|41778.1|0
1620970210000|2021-05-14 05:30:10|41941.1|41773.7|41941.1|41773.7|41941.1|41773.7|41941.1|41773.7|0
1620970240000|2021-05-14 05:30:40|41957.7|41790.3|41957.7|41790.3|41957.7|41790.3|41957.7|41790.3|0
1620970270000|2021-05-14 05:31:10|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|0
1620970300000|2021-05-14 05:31:40|41957.9|41790.5|41957.9|41790.5|41957.9|41790.5|41957.9|41790.5|0
1620970330000|2021-05-14 05:32:10|41961|41793.4|41961|41793.4|41961|41793.4|41961|41793.4|0
1620970360000|2021-05-14 05:32:40|41974.6|41807|41974.6|41807|41974.6|41807|41974.6|41807|0
1620970390000|2021-05-14 05:33:10|41963.9|41796.3|41963.9|41796.3|41963.9|41796.3|41963.9|41796.3|0
1620970420000|2021-05-14 05:33:40|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|0
1620970450000|2021-05-14 05:34:10|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|0
1620970480000|2021-05-14 05:34:40|41984.1|41816.5|41984.1|41816.5|41984.1|41816.5|41984.1|41816.5|0
1620970510000|2021-05-14 05:35:10|41984.5|41816.9|41984.5|41816.9|41984.5|41816.9|41984.5|41816.9|0
1620970540000|2021-05-14 05:35:40|41976|41808.4|41976|41808.4|41976|41808.4|41976|41808.4|0
1620970570000|2021-05-14 05:36:10|41992|41824.4|41992|41824.4|41992|41824.4|41992|41824.4|0
1620970600000|2021-05-14 05:36:40|41987.7|41820.1|41987.7|41820.1|41987.7|41820.1|41987.7|41820.1|0
1620970630000|2021-05-14 05:37:10|41991.3|41823.7|41991.3|41823.7|41991.3|41823.7|41991.3|41823.7|0
1620970660000|2021-05-14 05:37:40|41999.5|41831.9|41999.5|41831.9|41999.5|41831.9|41999.5|41831.9|0
1620970690000|2021-05-14 05:38:10|42010.5|41842.7|42010.5|41842.7|42010.5|41842.7|42010.5|41842.7|0
1620970720000|2021-05-14 05:38:40|42008.5|41840.9|42008.5|41840.9|42008.5|41840.9|42008.5|41840.9|0
1620970750000|2021-05-14 05:39:10|42025.6|41857.8|42025.6|41857.8|42025.6|41857.8|42025.6|41857.8|0
1620970780000|2021-05-14 05:39:40|42036|41868.2|42036|41868.2|42036|41868.2|42036|41868.2|0
1620970810000|2021-05-14 05:40:10|42033.6|41865.8|42033.6|41865.8|42033.6|41865.8|42033.6|41865.8|0
1620970840000|2021-05-14 05:40:40|42027.8|41860|42027.8|41860|42027.8|41860|42027.8|41860|0
1620970870000|2021-05-14 05:41:10|42010|41842.2|42010|41842.2|42010|41842.2|42010|41842.2|0
1620970900000|2021-05-14 05:41:40|42005.3|41837.7|42005.3|41837.7|42005.3|41837.7|42005.3|41837.7|0
1620970930000|2021-05-14 05:42:10|42028.5|41860.7|42028.5|41860.7|42028.5|41860.7|42028.5|41860.7|0
1620970960000|2021-05-14 05:42:40|42023.4|41855.6|42023.4|41855.6|42023.4|41855.6|42023.4|41855.6|0
1620970990000|2021-05-14 05:43:10|42016.5|41848.7|42016.5|41848.7|42016.5|41848.7|42016.5|41848.7|0
1620971020000|2021-05-14 05:43:40|42011.4|41843.6|42011.4|41843.6|42011.4|41843.6|42011.4|41843.6|0
1620971050000|2021-05-14 05:44:10|42024.2|41856.4|42024.2|41856.4|42024.2|41856.4|42024.2|41856.4|0
1620971080000|2021-05-14 05:44:40|42017.5|41849.7|42017.5|41849.7|42017.5|41849.7|42017.5|41849.7|0
1620971110000|2021-05-14 05:45:10|42019.3|41851.5|42019.3|41851.5|42019.3|41851.5|42019.3|41851.5|0
1620971140000|2021-05-14 05:45:40|42026|41858.2|42026|41858.2|42026|41858.2|42026|41858.2|0
1620971170000|2021-05-14 05:46:10|42038.9|41871.1|42038.9|41871.1|42038.9|41871.1|42038.9|41871.1|0
1620971200000|2021-05-14 05:46:40|42036.8|41869|42036.8|41869|42036.8|41869|42036.8|41869|0
1620971230000|2021-05-14 05:47:10|42031.6|41863.8|42031.6|41863.8|42031.6|41863.8|42031.6|41863.8|0
1620971260000|2021-05-14 05:47:40|42034|41866.2|42034|41866.2|42034|41866.2|42034|41866.2|0
1620971290000|2021-05-14 05:48:10|42028.6|41860.8|42028.6|41860.8|42028.6|41860.8|42028.6|41860.8|0
1620971320000|2021-05-14 05:48:40|42026.2|41858.4|42026.2|41858.4|42026.2|41858.4|42026.2|41858.4|0
1620971350000|2021-05-14 05:49:10|42004.1|41836.5|42004.1|41836.5|42004.1|41836.5|42004.1|41836.5|0
1620971380000|2021-05-14 05:49:40|41996.2|41828.6|41996.2|41828.6|41996.2|41828.6|41996.2|41828.6|0
1620971410000|2021-05-14 05:50:10|41989|41821.4|41989|41821.4|41989|41821.4|41989|41821.4|0
1620971440000|2021-05-14 05:50:40|41981|41813.4|41981|41813.4|41981|41813.4|41981|41813.4|0
1620971470000|2021-05-14 05:51:10|41970.6|41803|41970.6|41803|41970.6|41803|41970.6|41803|0
1620971500000|2021-05-14 05:51:40|41986.2|41818.6|41986.2|41818.6|41986.2|41818.6|41986.2|41818.6|0
1620971530000|2021-05-14 05:52:10|42003.1|41835.5|42003.1|41835.5|42003.1|41835.5|42003.1|41835.5|0
1620971560000|2021-05-14 05:52:40|42008.2|41840.6|42008.2|41840.6|42008.2|41840.6|42008.2|41840.6|0
1620971590000|2021-05-14 05:53:10|41999.8|41832.2|41999.8|41832.2|41999.8|41832.2|41999.8|41832.2|0
1620971620000|2021-05-14 05:53:40|42002.7|41835.1|42002.7|41835.1|42002.7|41835.1|42002.7|41835.1|0
1620971650000|2021-05-14 05:54:10|41994.4|41826.8|41994.4|41826.8|41994.4|41826.8|41994.4|41826.8|0
1620971680000|2021-05-14 05:54:40|41993.9|41826.3|41993.9|41826.3|41993.9|41826.3|41993.9|41826.3|0
1620971710000|2021-05-14 05:55:10|41994.7|41827.1|41994.7|41827.1|41994.7|41827.1|41994.7|41827.1|0
1620971740000|2021-05-14 05:55:40|41995.9|41828.3|41995.9|41828.3|41995.9|41828.3|41995.9|41828.3|0
1620971770000|2021-05-14 05:56:10|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|0
1620971800000|2021-05-14 05:56:40|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|0
1620971830000|2021-05-14 05:57:10|41977.5|41809.9|41977.5|41809.9|41977.5|41809.9|41977.5|41809.9|0
1620971860000|2021-05-14 05:57:40|41995.2|41827.6|41995.2|41827.6|41995.2|41827.6|41995.2|41827.6|0
1620971890000|2021-05-14 05:58:10|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|41988.5|41820.9|0
1620971920000|2021-05-14 05:58:40|41981.7|41814.1|41981.7|41814.1|41981.7|41814.1|41981.7|41814.1|0
1620971950000|2021-05-14 05:59:10|41972.1|41804.5|41972.1|41804.5|41972.1|41804.5|41972.1|41804.5|0
1620971980000|2021-05-14 05:59:40|41985.4|41817.8|41985.4|41817.8|41985.4|41817.8|41985.4|41817.8|0
1621210210000|2021-05-17 00:10:10|42108.4|41940.4|42108.4|41940.4|42108.4|41940.4|42108.4|41940.4|0
1621210240000|2021-05-17 00:10:40|42013.3|41845.5|42013.3|41845.5|42013.3|41845.5|42013.3|41845.5|0
1621210270000|2021-05-17 00:11:10|42048|41880.2|42048|41880.2|42048|41880.2|42048|41880.2|0
1621210300000|2021-05-17 00:11:40|42056.1|41888.3|42056.1|41888.3|42056.1|41888.3|42056.1|41888.3|0
1621210330000|2021-05-17 00:12:10|42092|41924|42092|41924|42092|41924|42092|41924|0
1621210360000|2021-05-17 00:12:40|42099.1|41931.1|42099.1|41931.1|42099.1|41931.1|42099.1|41931.1|0
1621210390000|2021-05-17 00:13:10|42102.5|41934.5|42102.5|41934.5|42102.5|41934.5|42102.5|41934.5|0
1621210420000|2021-05-17 00:13:40|42033|41865.2|42033|41865.2|42033|41865.2|42033|41865.2|0
1621210450000|2021-05-17 00:14:10|42043.7|41875.9|42043.7|41875.9|42043.7|41875.9|42043.7|41875.9|0
1621210480000|2021-05-17 00:14:40|42040.4|41872.6|42040.4|41872.6|42040.4|41872.6|42040.4|41872.6|0
1621210510000|2021-05-17 00:15:10|42048.6|41880.8|42048.6|41880.8|42048.6|41880.8|42048.6|41880.8|0
1621210540000|2021-05-17 00:15:40|42045|41877.2|42045|41877.2|42045|41877.2|42045|41877.2|0
1621210570000|2021-05-17 00:16:10|42054.1|41886.3|42054.1|41886.3|42054.1|41886.3|42054.1|41886.3|0
1621210600000|2021-05-17 00:16:40|42085|41917|42085|41917|42085|41917|42085|41917|0
1621210630000|2021-05-17 00:17:10|42094.3|41926.3|42094.3|41926.3|42094.3|41926.3|42094.3|41926.3|0
1621210660000|2021-05-17 00:17:40|42128.6|41960.4|42128.6|41960.4|42128.6|41960.4|42128.6|41960.4|0
1621210690000|2021-05-17 00:18:10|42120|41951.8|42120|41951.8|42120|41951.8|42120|41951.8|0
1621210720000|2021-05-17 00:18:40|42114.7|41946.5|42114.7|41946.5|42114.7|41946.5|42114.7|41946.5|0
1621210750000|2021-05-17 00:19:10|42122.9|41954.7|42122.9|41954.7|42122.9|41954.7|42122.9|41954.7|0
1621210780000|2021-05-17 00:19:40|42122.7|41954.5|42122.7|41954.5|42122.7|41954.5|42122.7|41954.5|0
1621210810000|2021-05-17 00:20:10|42112.2|41944|42112.2|41944|42112.2|41944|42112.2|41944|0
1621210840000|2021-05-17 00:20:40|42145|41976.8|42145|41976.8|42145|41976.8|42145|41976.8|0
1621210870000|2021-05-17 00:21:10|42174.3|42005.9|42174.3|42005.9|42174.3|42005.9|42174.3|42005.9|0
1621210900000|2021-05-17 00:21:40|42207.8|42039.4|42207.8|42039.4|42207.8|42039.4|42207.8|42039.4|0
1621210930000|2021-05-17 00:22:10|42221.5|42052.9|42221.5|42052.9|42221.5|42052.9|42221.5|42052.9|0
1621210960000|2021-05-17 00:22:40|42215.2|42046.6|42215.2|42046.6|42215.2|42046.6|42215.2|42046.6|0
1621210990000|2021-05-17 00:23:10|42230.8|42062.2|42230.8|42062.2|42230.8|42062.2|42230.8|42062.2|0
1621211020000|2021-05-17 00:23:40|42227.1|42058.5|42227.1|42058.5|42227.1|42058.5|42227.1|42058.5|0
1621211050000|2021-05-17 00:24:10|42232.3|42063.7|42232.3|42063.7|42232.3|42063.7|42232.3|42063.7|0
1621211080000|2021-05-17 00:24:40|42242.1|42073.5|42242.1|42073.5|42242.1|42073.5|42242.1|42073.5|0
1621211110000|2021-05-17 00:25:10|42229.2|42060.6|42229.2|42060.6|42229.2|42060.6|42229.2|42060.6|0
1621211140000|2021-05-17 00:25:40|42239.8|42071.2|42239.8|42071.2|42239.8|42071.2|42239.8|42071.2|0
1621211170000|2021-05-17 00:26:10|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|42239.5|42070.9|0
1621211200000|2021-05-17 00:26:40|42220|42051.4|42220|42051.4|42220|42051.4|42220|42051.4|0
1621211230000|2021-05-17 00:27:10|42200.4|42032|42200.4|42032|42200.4|42032|42200.4|42032|0
1621211260000|2021-05-17 00:27:40|42192.6|42024.2|42192.6|42024.2|42192.6|42024.2|42192.6|42024.2|0
1621211290000|2021-05-17 00:28:10|42197|42028.6|42197|42028.6|42197|42028.6|42197|42028.6|0
1621211320000|2021-05-17 00:28:40|42201.1|42032.7|42201.1|42032.7|42201.1|42032.7|42201.1|42032.7|0
1621211350000|2021-05-17 00:29:10|42221.5|42052.9|42221.5|42052.9|42221.5|42052.9|42221.5|42052.9|0
1621211380000|2021-05-17 00:29:40|42220.2|42051.6|42220.2|42051.6|42220.2|42051.6|42220.2|42051.6|0
1621211410000|2021-05-17 00:30:10|42206.5|42038.1|42206.5|42038.1|42206.5|42038.1|42206.5|42038.1|0
1621211440000|2021-05-17 00:30:40|42196.9|42028.5|42196.9|42028.5|42196.9|42028.5|42196.9|42028.5|0
1621211470000|2021-05-17 00:31:10|42197.1|42028.7|42197.1|42028.7|42197.1|42028.7|42197.1|42028.7|0
1621211500000|2021-05-17 00:31:40|42156.9|41988.7|42156.9|41988.7|42156.9|41988.7|42156.9|41988.7|0
1621211530000|2021-05-17 00:32:10|42173.7|42005.3|42173.7|42005.3|42173.7|42005.3|42173.7|42005.3|0
1621211560000|2021-05-17 00:32:40|42158.6|41990.4|42158.6|41990.4|42158.6|41990.4|42158.6|41990.4|0
1621211590000|2021-05-17 00:33:10|42147.4|41979.2|42147.4|41979.2|42147.4|41979.2|42147.4|41979.2|0
1621211620000|2021-05-17 00:33:40|42158|41989.8|42158|41989.8|42158|41989.8|42158|41989.8|0
1621211650000|2021-05-17 00:34:10|42156.1|41987.9|42156.1|41987.9|42156.1|41987.9|42156.1|41987.9|0
1621211680000|2021-05-17 00:34:40|42184.1|42015.7|42184.1|42015.7|42184.1|42015.7|42184.1|42015.7|0
1621211710000|2021-05-17 00:35:10|42153.2|41985|42153.2|41985|42153.2|41985|42153.2|41985|0
1621211740000|2021-05-17 00:35:40|42165.1|41996.7|42165.1|41996.7|42165.1|41996.7|42165.1|41996.7|0
1621211770000|2021-05-17 00:36:10|42155.5|41987.3|42155.5|41987.3|42155.5|41987.3|42155.5|41987.3|0
1621211800000|2021-05-17 00:36:40|42162.9|41994.5|42162.9|41994.5|42162.9|41994.5|42162.9|41994.5|0
1621211830000|2021-05-17 00:37:10|42166.1|41997.7|42166.1|41997.7|42166.1|41997.7|42166.1|41997.7|0
1621211860000|2021-05-17 00:37:40|42160.6|41992.2|42160.6|41992.2|42160.6|41992.2|42160.6|41992.2|0
1621211890000|2021-05-17 00:38:10|42164|41995.6|42164|41995.6|42164|41995.6|42164|41995.6|0
1621211920000|2021-05-17 00:38:40|42162.9|41994.5|42162.9|41994.5|42162.9|41994.5|42162.9|41994.5|0
1621211950000|2021-05-17 00:39:10|42157.8|41989.6|42157.8|41989.6|42157.8|41989.6|42157.8|41989.6|0
1621211980000|2021-05-17 00:39:40|42152.2|41984|42152.2|41984|42152.2|41984|42152.2|41984|0
1621212010000|2021-05-17 00:40:10|42174.9|42006.5|42174.9|42006.5|42174.9|42006.5|42174.9|42006.5|0
1621212040000|2021-05-17 00:40:40|42161.5|41993.1|42161.5|41993.1|42161.5|41993.1|42161.5|41993.1|0
1621212070000|2021-05-17 00:41:10|42186.5|42018.1|42186.5|42018.1|42186.5|42018.1|42186.5|42018.1|0
1621212100000|2021-05-17 00:41:40|42188.4|42020|42188.4|42020|42188.4|42020|42188.4|42020|0
1621212130000|2021-05-17 00:42:10|42194.6|42026.2|42194.6|42026.2|42194.6|42026.2|42194.6|42026.2|0
1621212160000|2021-05-17 00:42:40|42169.6|42001.2|42169.6|42001.2|42169.6|42001.2|42169.6|42001.2|0
1621212190000|2021-05-17 00:43:10|42172.8|42004.4|42172.8|42004.4|42172.8|42004.4|42172.8|42004.4|0
1621212220000|2021-05-17 00:43:40|42175.7|42007.3|42175.7|42007.3|42175.7|42007.3|42175.7|42007.3|0
1621212250000|2021-05-17 00:44:10|42176.7|42008.3|42176.7|42008.3|42176.7|42008.3|42176.7|42008.3|0
1621212280000|2021-05-17 00:44:40|42175.6|42007.2|42175.6|42007.2|42175.6|42007.2|42175.6|42007.2|0
1621212310000|2021-05-17 00:45:10|42192.3|42023.9|42192.3|42023.9|42192.3|42023.9|42192.3|42023.9|0
1621212340000|2021-05-17 00:45:40|42202.8|42034.4|42202.8|42034.4|42202.8|42034.4|42202.8|42034.4|0
1621212370000|2021-05-17 00:46:10|42198.3|42029.9|42198.3|42029.9|42198.3|42029.9|42198.3|42029.9|0
1621212400000|2021-05-17 00:46:40|42187|42018.6|42187|42018.6|42187|42018.6|42187|42018.6|0
1621212430000|2021-05-17 00:47:10|42182.5|42014.1|42182.5|42014.1|42182.5|42014.1|42182.5|42014.1|0
1621212460000|2021-05-17 00:47:40|42199.7|42031.3|42199.7|42031.3|42199.7|42031.3|42199.7|42031.3|0
1621212490000|2021-05-17 00:48:10|42210.3|42041.7|42210.3|42041.7|42210.3|42041.7|42210.3|42041.7|0
1621212520000|2021-05-17 00:48:40|42205.3|42036.9|42205.3|42036.9|42205.3|42036.9|42205.3|42036.9|0
1621212550000|2021-05-17 00:49:10|42213.8|42045.2|42213.8|42045.2|42213.8|42045.2|42213.8|42045.2|0
1621212580000|2021-05-17 00:49:40|42225.8|42057.2|42225.8|42057.2|42225.8|42057.2|42225.8|42057.2|0
1621212610000|2021-05-17 00:50:10|42220|42051.4|42220|42051.4|42220|42051.4|42220|42051.4|0
1621212640000|2021-05-17 00:50:40|42224.3|42055.7|42224.3|42055.7|42224.3|42055.7|42224.3|42055.7|0
1621212670000|2021-05-17 00:51:10|42222.3|42053.7|42222.3|42053.7|42222.3|42053.7|42222.3|42053.7|0
1621212700000|2021-05-17 00:51:40|42191.9|42023.5|42191.9|42023.5|42191.9|42023.5|42191.9|42023.5|0
1621212730000|2021-05-17 00:52:10|42205.9|42037.5|42205.9|42037.5|42205.9|42037.5|42205.9|42037.5|0
1621212760000|2021-05-17 00:52:40|42205.4|42037|42205.4|42037|42205.4|42037|42205.4|42037|0
1621212790000|2021-05-17 00:53:10|42203.3|42034.9|42203.3|42034.9|42203.3|42034.9|42203.3|42034.9|0
1621212820000|2021-05-17 00:53:40|42202.7|42034.3|42202.7|42034.3|42202.7|42034.3|42202.7|42034.3|0
1621212850000|2021-05-17 00:54:10|42193.4|42025|42193.4|42025|42193.4|42025|42193.4|42025|0
1621212880000|2021-05-17 00:54:40|42178.7|42010.3|42178.7|42010.3|42178.7|42010.3|42178.7|42010.3|0
1621212910000|2021-05-17 00:55:10|42181.2|42012.8|42181.2|42012.8|42181.2|42012.8|42181.2|42012.8|0
1621212940000|2021-05-17 00:55:40|42197.4|42029|42197.4|42029|42197.4|42029|42197.4|42029|0
1621212970000|2021-05-17 00:56:10|42196.6|42028.2|42196.6|42028.2|42196.6|42028.2|42196.6|42028.2|0
1621213000000|2021-05-17 00:56:40|42201.3|42032.9|42201.3|42032.9|42201.3|42032.9|42201.3|42032.9|0
1621213030000|2021-05-17 00:57:10|42220.7|42052.1|42220.7|42052.1|42220.7|42052.1|42220.7|42052.1|0
1621213060000|2021-05-17 00:57:40|42216.4|42047.8|42216.4|42047.8|42216.4|42047.8|42216.4|42047.8|0
1621213090000|2021-05-17 00:58:10|42212.6|42044|42212.6|42044|42212.6|42044|42212.6|42044|0
1621213120000|2021-05-17 00:58:40|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|0
1621213150000|2021-05-17 00:59:10|42197.3|42028.9|42197.3|42028.9|42197.3|42028.9|42197.3|42028.9|0
1621213180000|2021-05-17 00:59:40|42171.5|42003.1|42171.5|42003.1|42171.5|42003.1|42171.5|42003.1|0
1621213210000|2021-05-17 01:00:10|42179.9|42011.5|42179.9|42011.5|42179.9|42011.5|42179.9|42011.5|0
1621213240000|2021-05-17 01:00:40|42173.3|42004.9|42173.3|42004.9|42173.3|42004.9|42173.3|42004.9|0
1621213270000|2021-05-17 01:01:10|42160.7|41992.3|42160.7|41992.3|42160.7|41992.3|42160.7|41992.3|0
1621213300000|2021-05-17 01:01:40|42172.8|42004.4|42172.8|42004.4|42172.8|42004.4|42172.8|42004.4|0
1621213330000|2021-05-17 01:02:10|42188.1|42019.7|42188.1|42019.7|42188.1|42019.7|42188.1|42019.7|0
1621213360000|2021-05-17 01:02:40|42215.6|42047|42215.6|42047|42215.6|42047|42215.6|42047|0
1621213420000|2021-05-17 01:03:40|42236.2|42067.6|42236.2|42067.6|42236.2|42067.6|42236.2|42067.6|0
1621213450000|2021-05-17 01:04:10|42246.6|42078|42246.6|42078|42246.6|42078|42246.6|42078|0
1621213480000|2021-05-17 01:04:40|42268.9|42100.1|42268.9|42100.1|42268.9|42100.1|42268.9|42100.1|0
1621213510000|2021-05-17 01:05:10|42280.7|42111.9|42280.7|42111.9|42280.7|42111.9|42280.7|42111.9|0
1621213540000|2021-05-17 01:05:40|42265.4|42096.6|42265.4|42096.6|42265.4|42096.6|42265.4|42096.6|0
1621213570000|2021-05-17 01:06:10|42263.5|42094.7|42263.5|42094.7|42263.5|42094.7|42263.5|42094.7|0
1621213600000|2021-05-17 01:06:40|42268.6|42099.8|42268.6|42099.8|42268.6|42099.8|42268.6|42099.8|0
1621213630000|2021-05-17 01:07:10|42273.1|42104.3|42273.1|42104.3|42273.1|42104.3|42273.1|42104.3|0
1621213660000|2021-05-17 01:07:40|42285|42116.2|42285|42116.2|42285|42116.2|42285|42116.2|0
1621213690000|2021-05-17 01:08:10|42280.4|42111.6|42280.4|42111.6|42280.4|42111.6|42280.4|42111.6|0
1621213720000|2021-05-17 01:08:40|42282.6|42113.8|42282.6|42113.8|42282.6|42113.8|42282.6|42113.8|0
1621213750000|2021-05-17 01:09:10|42298.7|42129.9|42298.7|42129.9|42298.7|42129.9|42298.7|42129.9|0
1621213780000|2021-05-17 01:09:40|42294.1|42125.3|42294.1|42125.3|42294.1|42125.3|42294.1|42125.3|0
1621213810000|2021-05-17 01:10:10|42286.3|42117.5|42286.3|42117.5|42286.3|42117.5|42286.3|42117.5|0
1621213840000|2021-05-17 01:10:40|42288.7|42119.9|42288.7|42119.9|42288.7|42119.9|42288.7|42119.9|0
1621213870000|2021-05-17 01:11:10|42278.3|42109.5|42278.3|42109.5|42278.3|42109.5|42278.3|42109.5|0
1621213900000|2021-05-17 01:11:40|42290.7|42121.9|42290.7|42121.9|42290.7|42121.9|42290.7|42121.9|0
1621213930000|2021-05-17 01:12:10|42290.4|42121.6|42290.4|42121.6|42290.4|42121.6|42290.4|42121.6|0
1621213960000|2021-05-17 01:12:40|42294.5|42125.7|42294.5|42125.7|42294.5|42125.7|42294.5|42125.7|0
1621213990000|2021-05-17 01:13:10|42283.1|42114.3|42283.1|42114.3|42283.1|42114.3|42283.1|42114.3|0
1621214020000|2021-05-17 01:13:40|42286|42117.2|42286|42117.2|42286|42117.2|42286|42117.2|0
1621214050000|2021-05-17 01:14:10|42292.7|42123.9|42292.7|42123.9|42292.7|42123.9|42292.7|42123.9|0
1621214080000|2021-05-17 01:14:40|42284.7|42115.9|42284.7|42115.9|42284.7|42115.9|42284.7|42115.9|0
1621214110000|2021-05-17 01:15:10|42286.6|42117.8|42286.6|42117.8|42286.6|42117.8|42286.6|42117.8|0
1621214140000|2021-05-17 01:15:40|42282|42113.2|42282|42113.2|42282|42113.2|42282|42113.2|0
1621214170000|2021-05-17 01:16:10|42262.9|42094.1|42262.9|42094.1|42262.9|42094.1|42262.9|42094.1|0
1621214200000|2021-05-17 01:16:40|42276.9|42108.1|42276.9|42108.1|42276.9|42108.1|42276.9|42108.1|0
1621214230000|2021-05-17 01:17:10|42266.4|42097.6|42266.4|42097.6|42266.4|42097.6|42266.4|42097.6|0
1621214260000|2021-05-17 01:17:40|42239.9|42071.3|42239.9|42071.3|42239.9|42071.3|42239.9|42071.3|0
1621214290000|2021-05-17 01:18:10|42228|42059.4|42228|42059.4|42228|42059.4|42228|42059.4|0
1621214320000|2021-05-17 01:18:40|42233.2|42064.6|42233.2|42064.6|42233.2|42064.6|42233.2|42064.6|0
1621214350000|2021-05-17 01:19:10|42225.1|42056.5|42225.1|42056.5|42225.1|42056.5|42225.1|42056.5|0
1621214380000|2021-05-17 01:19:40|42201|42032.6|42201|42032.6|42201|42032.6|42201|42032.6|0
1621214410000|2021-05-17 01:20:10|42209.3|42040.8|42209.3|42040.8|42209.3|42040.8|42209.3|42040.8|0
1621214440000|2021-05-17 01:20:40|42210.6|42042|42210.6|42042|42210.6|42042|42210.6|42042|0
1621214470000|2021-05-17 01:21:10|42216.2|42047.6|42216.2|42047.6|42216.2|42047.6|42216.2|42047.6|0
1621214500000|2021-05-17 01:21:40|42182.9|42014.5|42182.9|42014.5|42182.9|42014.5|42182.9|42014.5|0
1621214530000|2021-05-17 01:22:10|42202.6|42034.2|42202.6|42034.2|42202.6|42034.2|42202.6|42034.2|0
1621214560000|2021-05-17 01:22:40|42207.9|42039.5|42207.9|42039.5|42207.9|42039.5|42207.9|42039.5|0
1621214590000|2021-05-17 01:23:10|42203.6|42035.2|42203.6|42035.2|42203.6|42035.2|42203.6|42035.2|0
1621214620000|2021-05-17 01:23:40|42211.4|42042.8|42211.4|42042.8|42211.4|42042.8|42211.4|42042.8|0
1621214650000|2021-05-17 01:24:10|42201.2|42032.8|42201.2|42032.8|42201.2|42032.8|42201.2|42032.8|0
1621214680000|2021-05-17 01:24:40|42184.4|42016|42184.4|42016|42184.4|42016|42184.4|42016|0
1621214710000|2021-05-17 01:25:10|42187.8|42019.4|42187.8|42019.4|42187.8|42019.4|42187.8|42019.4|0
1621214740000|2021-05-17 01:25:40|42210.3|42041.7|42210.3|42041.7|42210.3|42041.7|42210.3|42041.7|0
1621214770000|2021-05-17 01:26:10|42210|42041.4|42210|42041.4|42210|42041.4|42210|42041.4|0
1621214800000|2021-05-17 01:26:40|42215.3|42046.7|42215.3|42046.7|42215.3|42046.7|42215.3|42046.7|0
1621214830000|2021-05-17 01:27:10|42218.4|42049.8|42218.4|42049.8|42218.4|42049.8|42218.4|42049.8|0
1621214860000|2021-05-17 01:27:40|42224.8|42056.2|42224.8|42056.2|42224.8|42056.2|42224.8|42056.2|0
1621214890000|2021-05-17 01:28:10|42213|42044.4|42213|42044.4|42213|42044.4|42213|42044.4|0
1621214920000|2021-05-17 01:28:40|42202.3|42033.9|42202.3|42033.9|42202.3|42033.9|42202.3|42033.9|0
1621214950000|2021-05-17 01:29:10|42207.4|42039|42207.4|42039|42207.4|42039|42207.4|42039|0
1621214980000|2021-05-17 01:29:40|42209.6|42041|42209.6|42041|42209.6|42041|42209.6|42041|0
1621215010000|2021-05-17 01:30:10|42204.2|42035.8|42204.2|42035.8|42204.2|42035.8|42204.2|42035.8|0
1621215040000|2021-05-17 01:30:40|42190.6|42022.2|42190.6|42022.2|42190.6|42022.2|42190.6|42022.2|0
1621215070000|2021-05-17 01:31:10|42190.7|42022.3|42190.7|42022.3|42190.7|42022.3|42190.7|42022.3|0
1621215100000|2021-05-17 01:31:40|42186.2|42017.8|42186.2|42017.8|42186.2|42017.8|42186.2|42017.8|0
1621215130000|2021-05-17 01:32:10|42166.6|41998.2|42166.6|41998.2|42166.6|41998.2|42166.6|41998.2|0
1621215160000|2021-05-17 01:32:40|42174.2|42005.8|42174.2|42005.8|42174.2|42005.8|42174.2|42005.8|0
1621215190000|2021-05-17 01:33:10|42188.4|42020|42188.4|42020|42188.4|42020|42188.4|42020|0
1621215220000|2021-05-17 01:33:40|42201.3|42032.9|42201.3|42032.9|42201.3|42032.9|42201.3|42032.9|0
1621215250000|2021-05-17 01:34:10|42196.6|42028.2|42196.6|42028.2|42196.6|42028.2|42196.6|42028.2|0
1621215280000|2021-05-17 01:34:40|42205.1|42036.7|42205.1|42036.7|42205.1|42036.7|42205.1|42036.7|0
1621215310000|2021-05-17 01:35:10|42217|42048.4|42217|42048.4|42217|42048.4|42217|42048.4|0
1621215340000|2021-05-17 01:35:40|42199.9|42031.5|42199.9|42031.5|42199.9|42031.5|42199.9|42031.5|0
1621215370000|2021-05-17 01:36:10|42186.8|42018.4|42186.8|42018.4|42186.8|42018.4|42186.8|42018.4|0
1621215400000|2021-05-17 01:36:40|42187.9|42019.5|42187.9|42019.5|42187.9|42019.5|42187.9|42019.5|0
1621215430000|2021-05-17 01:37:10|42193.6|42025.2|42193.6|42025.2|42193.6|42025.2|42193.6|42025.2|0
1621215460000|2021-05-17 01:37:40|42200.9|42032.5|42200.9|42032.5|42200.9|42032.5|42200.9|42032.5|0
1621215490000|2021-05-17 01:38:10|42202|42033.6|42202|42033.6|42202|42033.6|42202|42033.6|0
1621215520000|2021-05-17 01:38:40|42201.4|42033|42201.4|42033|42201.4|42033|42201.4|42033|0
1621215550000|2021-05-17 01:39:10|42207.7|42039.3|42207.7|42039.3|42207.7|42039.3|42207.7|42039.3|0
1621215580000|2021-05-17 01:39:40|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|42213.2|42044.6|0
1621215610000|2021-05-17 01:40:10|42208.8|42040.4|42208.8|42040.4|42208.8|42040.4|42208.8|42040.4|0
1621215640000|2021-05-17 01:40:40|42194.4|42026|42194.4|42026|42194.4|42026|42194.4|42026|0
1621215670000|2021-05-17 01:41:10|42182.6|42014.2|42182.6|42014.2|42182.6|42014.2|42182.6|42014.2|0
1621215700000|2021-05-17 01:41:40|42195.6|42027.2|42195.6|42027.2|42195.6|42027.2|42195.6|42027.2|0
1621215730000|2021-05-17 01:42:10|42180.7|42012.3|42180.7|42012.3|42180.7|42012.3|42180.7|42012.3|0
1621215760000|2021-05-17 01:42:40|42184.3|42015.9|42184.3|42015.9|42184.3|42015.9|42184.3|42015.9|0
1621215790000|2021-05-17 01:43:10|42182.7|42014.3|42182.7|42014.3|42182.7|42014.3|42182.7|42014.3|0
1621215820000|2021-05-17 01:43:40|42166.2|41997.8|42166.2|41997.8|42166.2|41997.8|42166.2|41997.8|0
1621215850000|2021-05-17 01:44:10|42160.6|41992.2|42160.6|41992.2|42160.6|41992.2|42160.6|41992.2|0
1621215880000|2021-05-17 01:44:40|42166.3|41997.9|42166.3|41997.9|42166.3|41997.9|42166.3|41997.9|0
1621215910000|2021-05-17 01:45:10|42170.2|42001.8|42170.2|42001.8|42170.2|42001.8|42170.2|42001.8|0
1621215940000|2021-05-17 01:45:40|42166.4|41998|42166.4|41998|42166.4|41998|42166.4|41998|0
1621215970000|2021-05-17 01:46:10|42168.6|42000.2|42168.6|42000.2|42168.6|42000.2|42168.6|42000.2|0
1621216000000|2021-05-17 01:46:40|42175.8|42007.4|42175.8|42007.4|42175.8|42007.4|42175.8|42007.4|0
1621216030000|2021-05-17 01:47:10|42166.7|41998.3|42166.7|41998.3|42166.7|41998.3|42166.7|41998.3|0
1621216060000|2021-05-17 01:47:40|42152|41983.8|42152|41983.8|42152|41983.8|42152|41983.8|0
1621216090000|2021-05-17 01:48:10|42128.7|41960.5|42128.7|41960.5|42128.7|41960.5|42128.7|41960.5|0
1621216120000|2021-05-17 01:48:40|42107|41939|42107|41939|42107|41939|42107|41939|0
1621216150000|2021-05-17 01:49:10|42120.3|41952.1|42120.3|41952.1|42120.3|41952.1|42120.3|41952.1|0
1621216180000|2021-05-17 01:49:40|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|0
1621216210000|2021-05-17 01:50:10|42115.4|41947.2|42115.4|41947.2|42115.4|41947.2|42115.4|41947.2|0
1621216240000|2021-05-17 01:50:40|42132.7|41964.5|42132.7|41964.5|42132.7|41964.5|42132.7|41964.5|0
1621216270000|2021-05-17 01:51:10|42105.5|41937.5|42105.5|41937.5|42105.5|41937.5|42105.5|41937.5|0
1621216300000|2021-05-17 01:51:40|42124|41955.8|42124|41955.8|42124|41955.8|42124|41955.8|0
1621216330000|2021-05-17 01:52:10|42128|41959.8|42128|41959.8|42128|41959.8|42128|41959.8|0
1621216360000|2021-05-17 01:52:40|42127.8|41959.6|42127.8|41959.6|42127.8|41959.6|42127.8|41959.6|0
1621216390000|2021-05-17 01:53:10|42126.4|41958.2|42126.4|41958.2|42126.4|41958.2|42126.4|41958.2|0
1621216420000|2021-05-17 01:53:40|42137.9|41969.7|42137.9|41969.7|42137.9|41969.7|42137.9|41969.7|0
1621216450000|2021-05-17 01:54:10|42114.5|41946.3|42114.5|41946.3|42114.5|41946.3|42114.5|41946.3|0
1621216480000|2021-05-17 01:54:40|42098.5|41930.5|42098.5|41930.5|42098.5|41930.5|42098.5|41930.5|0
1621216510000|2021-05-17 01:55:10|42091.7|41923.7|42091.7|41923.7|42091.7|41923.7|42091.7|41923.7|0
1621216540000|2021-05-17 01:55:40|42094.4|41926.4|42094.4|41926.4|42094.4|41926.4|42094.4|41926.4|0
1621216570000|2021-05-17 01:56:10|42058.7|41890.9|42058.7|41890.9|42058.7|41890.9|42058.7|41890.9|0
1621216600000|2021-05-17 01:56:40|42055.6|41887.8|42055.6|41887.8|42055.6|41887.8|42055.6|41887.8|0
1621216630000|2021-05-17 01:57:10|42055.3|41887.5|42055.3|41887.5|42055.3|41887.5|42055.3|41887.5|0
1621216660000|2021-05-17 01:57:40|42066.7|41898.7|42066.7|41898.7|42066.7|41898.7|42066.7|41898.7|0
1621216690000|2021-05-17 01:58:10|42082.8|41914.8|42082.8|41914.8|42082.8|41914.8|42082.8|41914.8|0
1621216720000|2021-05-17 01:58:40|42061.3|41893.3|42061.3|41893.3|42061.3|41893.3|42061.3|41893.3|0
1621216750000|2021-05-17 01:59:10|42039.9|41872.1|42039.9|41872.1|42039.9|41872.1|42039.9|41872.1|0
1621216780000|2021-05-17 01:59:40|42025.2|41857.4|42025.2|41857.4|42025.2|41857.4|42025.2|41857.4|0
1621216810000|2021-05-17 02:00:10|42021.1|41853.3|42021.1|41853.3|42021.1|41853.3|42021.1|41853.3|0
1621216840000|2021-05-17 02:00:40|42015.7|41847.9|42015.7|41847.9|42015.7|41847.9|42015.7|41847.9|0
1621216870000|2021-05-17 02:01:10|42051.9|41884.1|42051.9|41884.1|42051.9|41884.1|42051.9|41884.1|0
1621216900000|2021-05-17 02:01:40|42055.8|41888|42055.8|41888|42055.8|41888|42055.8|41888|0
1621216940000|2021-05-17 02:02:20|42105.9|41937.9|42105.9|41937.9|42105.9|41937.9|42105.9|41937.9|0
1621216960000|2021-05-17 02:02:40|42107.7|41939.7|42107.7|41939.7|42107.7|41939.7|42107.7|41939.7|0
1621216990000|2021-05-17 02:03:10|42115.3|41947.1|42115.3|41947.1|42115.3|41947.1|42115.3|41947.1|0
1621217020000|2021-05-17 02:03:40|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|42107.2|41939.2|0
1621217050000|2021-05-17 02:04:10|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|42116.7|41948.5|0
1621217080000|2021-05-17 02:04:40|42106.2|41938.2|42106.2|41938.2|42106.2|41938.2|42106.2|41938.2|0
1621217110000|2021-05-17 02:05:10|42119.9|41951.7|42119.9|41951.7|42119.9|41951.7|42119.9|41951.7|0
1621217140000|2021-05-17 02:05:40|42121.3|41953.1|42121.3|41953.1|42121.3|41953.1|42121.3|41953.1|0
1621217170000|2021-05-17 02:06:10|42110.8|41942.6|42110.8|41942.6|42110.8|41942.6|42110.8|41942.6|0
1621217200000|2021-05-17 02:06:40|42089|41921|42089|41921|42089|41921|42089|41921|0
1621217230000|2021-05-17 02:07:10|42091.5|41923.5|42091.5|41923.5|42091.5|41923.5|42091.5|41923.5|0
1621217260000|2021-05-17 02:07:40|42081.3|41913.3|42081.3|41913.3|42081.3|41913.3|42081.3|41913.3|0
1621217290000|2021-05-17 02:08:10|42096.6|41928.6|42096.6|41928.6|42096.6|41928.6|42096.6|41928.6|0
1621217320000|2021-05-17 02:08:40|42089.5|41921.5|42089.5|41921.5|42089.5|41921.5|42089.5|41921.5|0
1621217350000|2021-05-17 02:09:10|42090.7|41922.7|42090.7|41922.7|42090.7|41922.7|42090.7|41922.7|0
1621217380000|2021-05-17 02:09:40|42076.3|41908.3|42076.3|41908.3|42076.3|41908.3|42076.3|41908.3|0
1621217410000|2021-05-17 02:10:10|42070.7|41902.7|42070.7|41902.7|42070.7|41902.7|42070.7|41902.7|0
1621217440000|2021-05-17 02:10:40|42085.8|41917.8|42085.8|41917.8|42085.8|41917.8|42085.8|41917.8|0
1621217470000|2021-05-17 02:11:10|42139.3|41971.1|42139.3|41971.1|42139.3|41971.1|42139.3|41971.1|0
1621217500000|2021-05-17 02:11:40|42115.4|41947.2|42115.4|41947.2|42115.4|41947.2|42115.4|41947.2|0
1621217530000|2021-05-17 02:12:10|42112.5|41944.3|42112.5|41944.3|42112.5|41944.3|42112.5|41944.3|0
1621217560000|2021-05-17 02:12:40|42080.6|41912.6|42080.6|41912.6|42080.6|41912.6|42080.6|41912.6|0
1621217590000|2021-05-17 02:13:10|42077.3|41909.3|42077.3|41909.3|42077.3|41909.3|42077.3|41909.3|0
1621217620000|2021-05-17 02:13:40|42077.8|41909.8|42077.8|41909.8|42077.8|41909.8|42077.8|41909.8|0
1621217650000|2021-05-17 02:14:10|42080.2|41912.2|42080.2|41912.2|42080.2|41912.2|42080.2|41912.2|0
1621217680000|2021-05-17 02:14:40|42074.4|41906.4|42074.4|41906.4|42074.4|41906.4|42074.4|41906.4|0
1621217710000|2021-05-17 02:15:10|42069.4|41901.4|42069.4|41901.4|42069.4|41901.4|42069.4|41901.4|0
1621217740000|2021-05-17 02:15:40|42061.3|41893.3|42061.3|41893.3|42061.3|41893.3|42061.3|41893.3|0
1621217770000|2021-05-17 02:16:10|42050.5|41882.7|42050.5|41882.7|42050.5|41882.7|42050.5|41882.7|0
1621217800000|2021-05-17 02:16:40|42041.2|41873.4|42041.2|41873.4|42041.2|41873.4|42041.2|41873.4|0
1621217830000|2021-05-17 02:17:10|42013.2|41845.4|42013.2|41845.4|42013.2|41845.4|42013.2|41845.4|0
1621217860000|2021-05-17 02:17:40|42030.1|41862.3|42030.1|41862.3|42030.1|41862.3|42030.1|41862.3|0
1621217890000|2021-05-17 02:18:10|42031.8|41864|42031.8|41864|42031.8|41864|42031.8|41864|0
1621217920000|2021-05-17 02:18:40|42046.8|41879|42046.8|41879|42046.8|41879|42046.8|41879|0
1621217950000|2021-05-17 02:19:10|42041.8|41874|42041.8|41874|42041.8|41874|42041.8|41874|0
1621217980000|2021-05-17 02:19:40|42038.5|41870.7|42038.5|41870.7|42038.5|41870.7|42038.5|41870.7|0
1621218010000|2021-05-17 02:20:10|42027.8|41860|42027.8|41860|42027.8|41860|42027.8|41860|0
1621218040000|2021-05-17 02:20:40|42007.1|41839.5|42007.1|41839.5|42007.1|41839.5|42007.1|41839.5|0
1621218070000|2021-05-17 02:21:10|42004|41836.4|42004|41836.4|42004|41836.4|42004|41836.4|0
1621218100000|2021-05-17 02:21:40|42004.2|41836.6|42004.2|41836.6|42004.2|41836.6|42004.2|41836.6|0
1621218130000|2021-05-17 02:22:10|42000.3|41832.7|42000.3|41832.7|42000.3|41832.7|42000.3|41832.7|0
1621218160000|2021-05-17 02:22:40|41995.4|41827.8|41995.4|41827.8|41995.4|41827.8|41995.4|41827.8|0
1621218190000|2021-05-17 02:23:10|41991|41823.4|41991|41823.4|41991|41823.4|41991|41823.4|0
1621218220000|2021-05-17 02:23:40|42018|41850.2|42018|41850.2|42018|41850.2|42018|41850.2|0
1621218250000|2021-05-17 02:24:10|42008.5|41840.9|42008.5|41840.9|42008.5|41840.9|42008.5|41840.9|0
1621218280000|2021-05-17 02:24:40|42002.7|41835.1|42002.7|41835.1|42002.7|41835.1|42002.7|41835.1|0
1621218310000|2021-05-17 02:25:10|41990.5|41822.9|41990.5|41822.9|41990.5|41822.9|41990.5|41822.9|0
1621218340000|2021-05-17 02:25:40|41999|41831.4|41999|41831.4|41999|41831.4|41999|41831.4|0
1621218400000|2021-05-17 02:26:40|41995.6|41828|41995.6|41828|41995.6|41828|41995.6|41828|0
1621218430000|2021-05-17 02:27:10|42005.1|41837.5|42005.1|41837.5|42005.1|41837.5|42005.1|41837.5|0
1621218460000|2021-05-17 02:27:40|41995|41827.4|41995|41827.4|41995|41827.4|41995|41827.4|0
1621218490000|2021-05-17 02:28:10|41995.8|41828.2|41995.8|41828.2|41995.8|41828.2|41995.8|41828.2|0
1621218520000|2021-05-17 02:28:40|41996.6|41829|41996.6|41829|41996.6|41829|41996.6|41829|0
1621218550000|2021-05-17 02:29:10|41991.8|41824.2|41991.8|41824.2|41991.8|41824.2|41991.8|41824.2|0
1621218580000|2021-05-17 02:29:40|41987.5|41819.9|41987.5|41819.9|41987.5|41819.9|41987.5|41819.9|0
1621218610000|2021-05-17 02:30:10|41990.4|41822.8|41990.4|41822.8|41990.4|41822.8|41990.4|41822.8|0
1621218640000|2021-05-17 02:30:40|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|0
1621218670000|2021-05-17 02:31:10|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|0
1621218700000|2021-05-17 02:31:40|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|0
1621218730000|2021-05-17 02:32:10|41952.5|41785.1|41952.5|41785.1|41952.5|41785.1|41952.5|41785.1|0
1621218760000|2021-05-17 02:32:40|41960.5|41792.9|41960.5|41792.9|41960.5|41792.9|41960.5|41792.9|0
1621218790000|2021-05-17 02:33:10|41960.2|41792.6|41960.2|41792.6|41960.2|41792.6|41960.2|41792.6|0
1621218820000|2021-05-17 02:33:40|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|0
1621218850000|2021-05-17 02:34:10|41947.8|41780.4|41947.8|41780.4|41947.8|41780.4|41947.8|41780.4|0
1621218880000|2021-05-17 02:34:40|41937.1|41769.7|41937.1|41769.7|41937.1|41769.7|41937.1|41769.7|0
1621218910000|2021-05-17 02:35:10|41938.1|41770.7|41938.1|41770.7|41938.1|41770.7|41938.1|41770.7|0
1621218940000|2021-05-17 02:35:40|41941|41773.6|41941|41773.6|41941|41773.6|41941|41773.6|0
1621218970000|2021-05-17 02:36:10|41934.5|41767.1|41934.5|41767.1|41934.5|41767.1|41934.5|41767.1|0
1621219000000|2021-05-17 02:36:40|41946|41778.6|41946|41778.6|41946|41778.6|41946|41778.6|0
1621219030000|2021-05-17 02:37:10|41940|41772.6|41940|41772.6|41940|41772.6|41940|41772.6|0
1621219060000|2021-05-17 02:37:40|41944.4|41777|41944.4|41777|41944.4|41777|41944.4|41777|0
1621219090000|2021-05-17 02:38:10|41946.8|41779.4|41946.8|41779.4|41946.8|41779.4|41946.8|41779.4|0
1621219120000|2021-05-17 02:38:40|41952.2|41784.8|41952.2|41784.8|41952.2|41784.8|41952.2|41784.8|0
1621219150000|2021-05-17 02:39:10|41958|41790.6|41958|41790.6|41958|41790.6|41958|41790.6|0
1621219180000|2021-05-17 02:39:40|41951.5|41784.1|41951.5|41784.1|41951.5|41784.1|41951.5|41784.1|0
1621219210000|2021-05-17 02:40:10|41920.3|41752.9|41920.3|41752.9|41920.3|41752.9|41920.3|41752.9|0
1621219240000|2021-05-17 02:40:40|41931.5|41764.1|41931.5|41764.1|41931.5|41764.1|41931.5|41764.1|0
1621219270000|2021-05-17 02:41:10|41939.4|41772|41939.4|41772|41939.4|41772|41939.4|41772|0
1621219300000|2021-05-17 02:41:40|41930|41762.6|41930|41762.6|41930|41762.6|41930|41762.6|0
1621219330000|2021-05-17 02:42:10|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|41931.9|41764.5|0
1621219360000|2021-05-17 02:42:40|41916|41748.6|41916|41748.6|41916|41748.6|41916|41748.6|0
1621219390000|2021-05-17 02:43:10|41918|41750.6|41918|41750.6|41918|41750.6|41918|41750.6|0
1621219420000|2021-05-17 02:43:40|41911.6|41744.2|41911.6|41744.2|41911.6|41744.2|41911.6|41744.2|0
1621219450000|2021-05-17 02:44:10|41905.9|41738.7|41905.9|41738.7|41905.9|41738.7|41905.9|41738.7|0
1621219480000|2021-05-17 02:44:40|41909.6|41742.2|41909.6|41742.2|41909.6|41742.2|41909.6|41742.2|0
1621219510000|2021-05-17 02:45:10|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|0
1621219540000|2021-05-17 02:45:40|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|41896.4|41729.2|0
1621219570000|2021-05-17 02:46:10|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|41890.1|41722.9|0
1621219600000|2021-05-17 02:46:40|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|0
1621219630000|2021-05-17 02:47:10|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|41885.4|41718.2|0
1621219660000|2021-05-17 02:47:40|41883.2|41716|41883.2|41716|41883.2|41716|41883.2|41716|0
1621219690000|2021-05-17 02:48:10|41882.8|41715.6|41882.8|41715.6|41882.8|41715.6|41882.8|41715.6|0
1621219720000|2021-05-17 02:48:40|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|0
1621219750000|2021-05-17 02:49:10|41868.4|41701.2|41868.4|41701.2|41868.4|41701.2|41868.4|41701.2|0
1621219780000|2021-05-17 02:49:40|41859.8|41692.6|41859.8|41692.6|41859.8|41692.6|41859.8|41692.6|0
1621219810000|2021-05-17 02:50:10|41886.9|41719.7|41886.9|41719.7|41886.9|41719.7|41886.9|41719.7|0
1621219840000|2021-05-17 02:50:40|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|0
1621219870000|2021-05-17 02:51:10|41935|41767.6|41935|41767.6|41935|41767.6|41935|41767.6|0
1621219900000|2021-05-17 02:51:40|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|41950.8|41783.4|0
1621219930000|2021-05-17 02:52:10|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|0
1621219960000|2021-05-17 02:52:40|41988.1|41820.5|41988.1|41820.5|41988.1|41820.5|41988.1|41820.5|0
1621219990000|2021-05-17 02:53:10|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|0
1621220020000|2021-05-17 02:53:40|41967.4|41799.8|41967.4|41799.8|41967.4|41799.8|41967.4|41799.8|0
1621220050000|2021-05-17 02:54:10|41955|41787.6|41955|41787.6|41955|41787.6|41955|41787.6|0
1621220080000|2021-05-17 02:54:40|41960.3|41792.7|41960.3|41792.7|41960.3|41792.7|41960.3|41792.7|0
1621220110000|2021-05-17 02:55:10|41960.1|41792.5|41960.1|41792.5|41960.1|41792.5|41960.1|41792.5|0
1621220140000|2021-05-17 02:55:40|41965.8|41798.2|41965.8|41798.2|41965.8|41798.2|41965.8|41798.2|0
1621220170000|2021-05-17 02:56:10|41977.2|41809.6|41977.2|41809.6|41977.2|41809.6|41977.2|41809.6|0
1621220200000|2021-05-17 02:56:40|41976.9|41809.3|41976.9|41809.3|41976.9|41809.3|41976.9|41809.3|0
1621220230000|2021-05-17 02:57:10|41996|41828.4|41996|41828.4|41996|41828.4|41996|41828.4|0
1621220260000|2021-05-17 02:57:40|42001.9|41834.3|42001.9|41834.3|42001.9|41834.3|42001.9|41834.3|0
1621220290000|2021-05-17 02:58:10|41984.1|41816.5|41984.1|41816.5|41984.1|41816.5|41984.1|41816.5|0
1621220320000|2021-05-17 02:58:40|42017.2|41849.4|42017.2|41849.4|42017.2|41849.4|42017.2|41849.4|0
1621220350000|2021-05-17 02:59:10|42019.7|41851.9|42019.7|41851.9|42019.7|41851.9|42019.7|41851.9|0
1621220380000|2021-05-17 02:59:40|41981.4|41813.8|41981.4|41813.8|41981.4|41813.8|41981.4|41813.8|0
1621220410000|2021-05-17 03:00:10|41988.2|41820.6|41988.2|41820.6|41988.2|41820.6|41988.2|41820.6|0
1621220440000|2021-05-17 03:00:40|42010.3|41842.5|42010.3|41842.5|42010.3|41842.5|42010.3|41842.5|0
1621220470000|2021-05-17 03:01:10|41992|41824.4|41992|41824.4|41992|41824.4|41992|41824.4|0
1621220500000|2021-05-17 03:01:40|41983.1|41815.5|41983.1|41815.5|41983.1|41815.5|41983.1|41815.5|0
1621220530000|2021-05-17 03:02:10|41976.6|41809|41976.6|41809|41976.6|41809|41976.6|41809|0
1621220560000|2021-05-17 03:02:40|41966.7|41799.1|41966.7|41799.1|41966.7|41799.1|41966.7|41799.1|0
1621220590000|2021-05-17 03:03:10|41975.7|41808.1|41975.7|41808.1|41975.7|41808.1|41975.7|41808.1|0
1621220620000|2021-05-17 03:03:40|41957.6|41790.2|41957.6|41790.2|41957.6|41790.2|41957.6|41790.2|0
1621220650000|2021-05-17 03:04:10|41967.7|41800.1|41967.7|41800.1|41967.7|41800.1|41967.7|41800.1|0
1621220680000|2021-05-17 03:04:40|41940.4|41773|41940.4|41773|41940.4|41773|41940.4|41773|0
1621220710000|2021-05-17 03:05:10|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|0
1621220740000|2021-05-17 03:05:40|41951.7|41784.3|41951.7|41784.3|41951.7|41784.3|41951.7|41784.3|0
1621220770000|2021-05-17 03:06:10|41961.7|41794.1|41961.7|41794.1|41961.7|41794.1|41961.7|41794.1|0
1621220800000|2021-05-17 03:06:40|41964.4|41796.8|41964.4|41796.8|41964.4|41796.8|41964.4|41796.8|0
1621220830000|2021-05-17 03:07:10|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|0
1621220860000|2021-05-17 03:07:40|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|0
1621220890000|2021-05-17 03:08:10|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|0
1621220920000|2021-05-17 03:08:40|41919.4|41752|41919.4|41752|41919.4|41752|41919.4|41752|0
1621220950000|2021-05-17 03:09:10|41927|41759.6|41927|41759.6|41927|41759.6|41927|41759.6|0
1621220980000|2021-05-17 03:09:40|41918.5|41751.1|41918.5|41751.1|41918.5|41751.1|41918.5|41751.1|0
1621221010000|2021-05-17 03:10:10|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|41893.6|41726.4|0
1621221040000|2021-05-17 03:10:40|41910.6|41743.2|41910.6|41743.2|41910.6|41743.2|41910.6|41743.2|0
1621221070000|2021-05-17 03:11:10|41909.5|41742.1|41909.5|41742.1|41909.5|41742.1|41909.5|41742.1|0
1621221100000|2021-05-17 03:11:40|41903|41735.8|41903|41735.8|41903|41735.8|41903|41735.8|0
1621221130000|2021-05-17 03:12:10|41903.4|41736.2|41903.4|41736.2|41903.4|41736.2|41903.4|41736.2|0
1621221160000|2021-05-17 03:12:40|41900.7|41733.5|41900.7|41733.5|41900.7|41733.5|41900.7|41733.5|0
1621221190000|2021-05-17 03:13:10|41899.2|41732|41899.2|41732|41899.2|41732|41899.2|41732|0
1621221220000|2021-05-17 03:13:40|41885|41717.8|41885|41717.8|41885|41717.8|41885|41717.8|0
1621221250000|2021-05-17 03:14:10|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|0
1621221280000|2021-05-17 03:14:40|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|41883.6|41716.4|0
1621221310000|2021-05-17 03:15:10|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|41869.4|41702.2|0
1621221340000|2021-05-17 03:15:40|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|0
1621221370000|2021-05-17 03:16:10|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|0
1621221400000|2021-05-17 03:16:40|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|41874.4|41707.2|0
1621221430000|2021-05-17 03:17:10|41871.8|41704.6|41871.8|41704.6|41871.8|41704.6|41871.8|41704.6|0
1621221460000|2021-05-17 03:17:40|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|0
1621221490000|2021-05-17 03:18:10|41878|41710.8|41878|41710.8|41878|41710.8|41878|41710.8|0
1621221520000|2021-05-17 03:18:40|41864.4|41697.2|41864.4|41697.2|41864.4|41697.2|41864.4|41697.2|0
1621221550000|2021-05-17 03:19:10|41857.3|41690.3|41857.3|41690.3|41857.3|41690.3|41857.3|41690.3|0
1621221580000|2021-05-17 03:19:40|41880|41712.8|41880|41712.8|41880|41712.8|41880|41712.8|0
1621221610000|2021-05-17 03:20:10|41865.8|41698.6|41865.8|41698.6|41865.8|41698.6|41865.8|41698.6|0
1621221640000|2021-05-17 03:20:40|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|41861.9|41694.7|0
1621221670000|2021-05-17 03:21:10|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|41877.7|41710.5|0
1621221700000|2021-05-17 03:21:40|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|0
1621221730000|2021-05-17 03:22:10|41862.3|41695.1|41862.3|41695.1|41862.3|41695.1|41862.3|41695.1|0
1621221760000|2021-05-17 03:22:40|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|0
1621221790000|2021-05-17 03:23:10|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|41871.1|41703.9|0
1621221820000|2021-05-17 03:23:40|41880.4|41713.2|41880.4|41713.2|41880.4|41713.2|41880.4|41713.2|0
1621221850000|2021-05-17 03:24:10|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|0
1621221880000|2021-05-17 03:24:40|41867.7|41700.5|41867.7|41700.5|41867.7|41700.5|41867.7|41700.5|0
1621221910000|2021-05-17 03:25:10|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|0
1621221940000|2021-05-17 03:25:40|41862.9|41695.7|41862.9|41695.7|41862.9|41695.7|41862.9|41695.7|0
1621221970000|2021-05-17 03:26:10|41848.5|41681.5|41848.5|41681.5|41848.5|41681.5|41848.5|41681.5|0
1621222000000|2021-05-17 03:26:40|41853|41686|41853|41686|41853|41686|41853|41686|0
1621222030000|2021-05-17 03:27:10|41855.3|41688.3|41855.3|41688.3|41855.3|41688.3|41855.3|41688.3|0
1621222060000|2021-05-17 03:27:40|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|0
1621222090000|2021-05-17 03:28:10|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|0
1621222120000|2021-05-17 03:28:40|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|0
1621222150000|2021-05-17 03:29:10|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|0
1621222180000|2021-05-17 03:29:40|41836|41669|41836|41669|41836|41669|41836|41669|0
1621222210000|2021-05-17 03:30:10|41850|41683|41850|41683|41850|41683|41850|41683|0
1621222240000|2021-05-17 03:30:40|41856.5|41689.5|41856.5|41689.5|41856.5|41689.5|41856.5|41689.5|0
1621222270000|2021-05-17 03:31:10|41855.5|41688.5|41855.5|41688.5|41855.5|41688.5|41855.5|41688.5|0
1621222300000|2021-05-17 03:31:40|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|41866.4|41699.2|0
1621222330000|2021-05-17 03:32:10|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|0
1621222360000|2021-05-17 03:32:40|41907.5|41740.3|41907.5|41740.3|41907.5|41740.3|41907.5|41740.3|0
1621222390000|2021-05-17 03:33:10|41926|41758.6|41926|41758.6|41926|41758.6|41926|41758.6|0
1621222420000|2021-05-17 03:33:40|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|0
1621222450000|2021-05-17 03:34:10|41944.9|41777.5|41944.9|41777.5|41944.9|41777.5|41944.9|41777.5|0
1621222480000|2021-05-17 03:34:40|41954.7|41787.3|41954.7|41787.3|41954.7|41787.3|41954.7|41787.3|0
1621222510000|2021-05-17 03:35:10|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|41991.1|41823.5|0
1621222540000|2021-05-17 03:35:40|42002.8|41835.2|42002.8|41835.2|42002.8|41835.2|42002.8|41835.2|0
1621222570000|2021-05-17 03:36:10|41991.8|41824.2|41991.8|41824.2|41991.8|41824.2|41991.8|41824.2|0
1621222600000|2021-05-17 03:36:40|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|0
1621222630000|2021-05-17 03:37:10|41983.3|41815.7|41983.3|41815.7|41983.3|41815.7|41983.3|41815.7|0
1621222660000|2021-05-17 03:37:40|41948.4|41781|41948.4|41781|41948.4|41781|41948.4|41781|0
1621222690000|2021-05-17 03:38:10|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|0
1621222720000|2021-05-17 03:38:40|41952.5|41785.1|41952.5|41785.1|41952.5|41785.1|41952.5|41785.1|0
1621222750000|2021-05-17 03:39:10|41948.9|41781.5|41948.9|41781.5|41948.9|41781.5|41948.9|41781.5|0
1621222780000|2021-05-17 03:39:40|41941.7|41774.3|41941.7|41774.3|41941.7|41774.3|41941.7|41774.3|0
1621222810000|2021-05-17 03:40:10|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|0
1621222840000|2021-05-17 03:40:40|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|0
1621222870000|2021-05-17 03:41:10|41936.4|41769|41936.4|41769|41936.4|41769|41936.4|41769|0
1621222900000|2021-05-17 03:41:40|41934.7|41767.3|41934.7|41767.3|41934.7|41767.3|41934.7|41767.3|0
1621222930000|2021-05-17 03:42:10|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|0
1621222960000|2021-05-17 03:42:40|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|0
1621222990000|2021-05-17 03:43:10|41909.9|41742.5|41909.9|41742.5|41909.9|41742.5|41909.9|41742.5|0
1621223020000|2021-05-17 03:43:40|41923.1|41755.7|41923.1|41755.7|41923.1|41755.7|41923.1|41755.7|0
1621223050000|2021-05-17 03:44:10|41907.1|41739.9|41907.1|41739.9|41907.1|41739.9|41907.1|41739.9|0
1621223080000|2021-05-17 03:44:40|41908.1|41740.9|41908.1|41740.9|41908.1|41740.9|41908.1|41740.9|0
1621223110000|2021-05-17 03:45:10|41900.9|41733.7|41900.9|41733.7|41900.9|41733.7|41900.9|41733.7|0
1621223140000|2021-05-17 03:45:40|41900|41732.8|41900|41732.8|41900|41732.8|41900|41732.8|0
1621223170000|2021-05-17 03:46:10|41899.8|41732.6|41899.8|41732.6|41899.8|41732.6|41899.8|41732.6|0
1621223200000|2021-05-17 03:46:40|41880|41712.8|41880|41712.8|41880|41712.8|41880|41712.8|0
1621223230000|2021-05-17 03:47:10|41881.6|41714.4|41881.6|41714.4|41881.6|41714.4|41881.6|41714.4|0
1621223260000|2021-05-17 03:47:40|41886.4|41719.2|41886.4|41719.2|41886.4|41719.2|41886.4|41719.2|0
1621223290000|2021-05-17 03:48:10|41909.9|41742.5|41909.9|41742.5|41909.9|41742.5|41909.9|41742.5|0
1621223320000|2021-05-17 03:48:40|41910.5|41743.1|41910.5|41743.1|41910.5|41743.1|41910.5|41743.1|0
1621223350000|2021-05-17 03:49:10|41905.4|41738.2|41905.4|41738.2|41905.4|41738.2|41905.4|41738.2|0
1621223380000|2021-05-17 03:49:40|41900.6|41733.4|41900.6|41733.4|41900.6|41733.4|41900.6|41733.4|0
1621223410000|2021-05-17 03:50:10|41901.9|41734.7|41901.9|41734.7|41901.9|41734.7|41901.9|41734.7|0
1621223440000|2021-05-17 03:50:40|41895|41727.8|41895|41727.8|41895|41727.8|41895|41727.8|0
1621223470000|2021-05-17 03:51:10|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|41899.6|41732.4|0
1621223500000|2021-05-17 03:51:40|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|41901.7|41734.5|0
1621223530000|2021-05-17 03:52:10|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|41906.4|41739.2|0
1621223560000|2021-05-17 03:52:40|41890.8|41723.6|41890.8|41723.6|41890.8|41723.6|41890.8|41723.6|0
1621223590000|2021-05-17 03:53:10|41891.8|41724.6|41891.8|41724.6|41891.8|41724.6|41891.8|41724.6|0
1621223620000|2021-05-17 03:53:40|41906.9|41739.7|41906.9|41739.7|41906.9|41739.7|41906.9|41739.7|0
1621223650000|2021-05-17 03:54:10|41903.5|41736.3|41903.5|41736.3|41903.5|41736.3|41903.5|41736.3|0
1621223680000|2021-05-17 03:54:40|41907.8|41740.6|41907.8|41740.6|41907.8|41740.6|41907.8|41740.6|0
1621223710000|2021-05-17 03:55:10|41895.7|41728.5|41895.7|41728.5|41895.7|41728.5|41895.7|41728.5|0
1621223740000|2021-05-17 03:55:40|41898.1|41730.9|41898.1|41730.9|41898.1|41730.9|41898.1|41730.9|0
1621223770000|2021-05-17 03:56:10|41904|41736.8|41904|41736.8|41904|41736.8|41904|41736.8|0
1621223800000|2021-05-17 03:56:40|41926.7|41759.3|41926.7|41759.3|41926.7|41759.3|41926.7|41759.3|0
1621223830000|2021-05-17 03:57:10|41918.2|41750.8|41918.2|41750.8|41918.2|41750.8|41918.2|41750.8|0
1621223860000|2021-05-17 03:57:40|41905|41737.8|41905|41737.8|41905|41737.8|41905|41737.8|0
1621223890000|2021-05-17 03:58:10|41914.4|41747|41914.4|41747|41914.4|41747|41914.4|41747|0
1621223920000|2021-05-17 03:58:40|41953.1|41785.7|41953.1|41785.7|41953.1|41785.7|41953.1|41785.7|0
1621223950000|2021-05-17 03:59:10|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|0
1621223980000|2021-05-17 03:59:40|41965.3|41797.7|41965.3|41797.7|41965.3|41797.7|41965.3|41797.7|0
1621224010000|2021-05-17 04:00:10|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|0
1621224040000|2021-05-17 04:00:40|41960.3|41792.7|41960.3|41792.7|41960.3|41792.7|41960.3|41792.7|0
1621224070000|2021-05-17 04:01:10|41955|41787.6|41955|41787.6|41955|41787.6|41955|41787.6|0
1621224100000|2021-05-17 04:01:40|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|0
1621224130000|2021-05-17 04:02:10|41917.4|41750|41917.4|41750|41917.4|41750|41917.4|41750|0
1621224160000|2021-05-17 04:02:40|41926|41758.6|41926|41758.6|41926|41758.6|41926|41758.6|0
1621224190000|2021-05-17 04:03:10|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|0
1621224220000|2021-05-17 04:03:40|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|0
1621224250000|2021-05-17 04:04:10|41928.7|41761.3|41928.7|41761.3|41928.7|41761.3|41928.7|41761.3|0
1621224280000|2021-05-17 04:04:40|41932.4|41765|41932.4|41765|41932.4|41765|41932.4|41765|0
1621224310000|2021-05-17 04:05:10|41922.9|41755.5|41922.9|41755.5|41922.9|41755.5|41922.9|41755.5|0
1621224340000|2021-05-17 04:05:40|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|0
1621224370000|2021-05-17 04:06:10|41927.8|41760.4|41927.8|41760.4|41927.8|41760.4|41927.8|41760.4|0
1621224400000|2021-05-17 04:06:40|41942.9|41775.5|41942.9|41775.5|41942.9|41775.5|41942.9|41775.5|0
1621224430000|2021-05-17 04:07:10|41934.4|41767|41934.4|41767|41934.4|41767|41934.4|41767|0
1621224460000|2021-05-17 04:07:40|41933.5|41766.1|41933.5|41766.1|41933.5|41766.1|41933.5|41766.1|0
1621224490000|2021-05-17 04:08:10|41942.8|41775.4|41942.8|41775.4|41942.8|41775.4|41942.8|41775.4|0
1621224520000|2021-05-17 04:08:40|41937.2|41769.8|41937.2|41769.8|41937.2|41769.8|41937.2|41769.8|0
1621224550000|2021-05-17 04:09:10|41927.4|41760|41927.4|41760|41927.4|41760|41927.4|41760|0
1621224580000|2021-05-17 04:09:40|41939|41771.6|41939|41771.6|41939|41771.6|41939|41771.6|0
1621224610000|2021-05-17 04:10:10|41942|41774.6|41942|41774.6|41942|41774.6|41942|41774.6|0
1621224640000|2021-05-17 04:10:40|41928.7|41761.3|41928.7|41761.3|41928.7|41761.3|41928.7|41761.3|0
1621224670000|2021-05-17 04:11:10|41930.4|41763|41930.4|41763|41930.4|41763|41930.4|41763|0
1621224700000|2021-05-17 04:11:40|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|41932.2|41764.8|0
1621224730000|2021-05-17 04:12:10|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|0
1621224760000|2021-05-17 04:12:40|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|0
1621224790000|2021-05-17 04:13:10|41945.4|41778|41945.4|41778|41945.4|41778|41945.4|41778|0
1621224820000|2021-05-17 04:13:40|41949|41781.6|41949|41781.6|41949|41781.6|41949|41781.6|0
1621224850000|2021-05-17 04:14:10|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|0
1621224880000|2021-05-17 04:14:40|41930|41762.6|41930|41762.6|41930|41762.6|41930|41762.6|0
1621224910000|2021-05-17 04:15:10|41945.1|41777.7|41945.1|41777.7|41945.1|41777.7|41945.1|41777.7|0
1621224940000|2021-05-17 04:15:40|41946.4|41779|41946.4|41779|41946.4|41779|41946.4|41779|0
1621224970000|2021-05-17 04:16:10|41944.8|41777.4|41944.8|41777.4|41944.8|41777.4|41944.8|41777.4|0
1621225000000|2021-05-17 04:16:40|41951.1|41783.7|41951.1|41783.7|41951.1|41783.7|41951.1|41783.7|0
1621225030000|2021-05-17 04:17:10|41954.7|41787.3|41954.7|41787.3|41954.7|41787.3|41954.7|41787.3|0
1621225060000|2021-05-17 04:17:40|41967.1|41799.5|41967.1|41799.5|41967.1|41799.5|41967.1|41799.5|0
1621225090000|2021-05-17 04:18:10|41978.3|41810.7|41978.3|41810.7|41978.3|41810.7|41978.3|41810.7|0
1621225120000|2021-05-17 04:18:40|41976.2|41808.6|41976.2|41808.6|41976.2|41808.6|41976.2|41808.6|0
1621225150000|2021-05-17 04:19:10|41964.7|41797.1|41964.7|41797.1|41964.7|41797.1|41964.7|41797.1|0
1621225180000|2021-05-17 04:19:40|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|41958.6|41791.2|0
1621225210000|2021-05-17 04:20:10|41957.6|41790.2|41957.6|41790.2|41957.6|41790.2|41957.6|41790.2|0
1621225240000|2021-05-17 04:20:40|41948.4|41781|41948.4|41781|41948.4|41781|41948.4|41781|0
1621225270000|2021-05-17 04:21:10|41958.4|41791|41958.4|41791|41958.4|41791|41958.4|41791|0
1621225300000|2021-05-17 04:21:40|41941|41773.6|41941|41773.6|41941|41773.6|41941|41773.6|0
1621225330000|2021-05-17 04:22:10|41939.1|41771.7|41939.1|41771.7|41939.1|41771.7|41939.1|41771.7|0
1621225360000|2021-05-17 04:22:40|41936.5|41769.1|41936.5|41769.1|41936.5|41769.1|41936.5|41769.1|0
1621225390000|2021-05-17 04:23:10|41926.7|41759.3|41926.7|41759.3|41926.7|41759.3|41926.7|41759.3|0
1621225420000|2021-05-17 04:23:40|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|41929.5|41762.1|0
1621225450000|2021-05-17 04:24:10|41930|41762.6|41930|41762.6|41930|41762.6|41930|41762.6|0
1621225480000|2021-05-17 04:24:40|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|0
1621225510000|2021-05-17 04:25:10|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|0
1621225540000|2021-05-17 04:25:40|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|0
1621225570000|2021-05-17 04:26:10|41945.5|41778.1|41945.5|41778.1|41945.5|41778.1|41945.5|41778.1|0
1621225600000|2021-05-17 04:26:40|41957.7|41790.3|41957.7|41790.3|41957.7|41790.3|41957.7|41790.3|0
1621225630000|2021-05-17 04:27:10|41956.8|41789.4|41956.8|41789.4|41956.8|41789.4|41956.8|41789.4|0
1621225660000|2021-05-17 04:27:40|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|0
1621225690000|2021-05-17 04:28:10|41945.3|41777.9|41945.3|41777.9|41945.3|41777.9|41945.3|41777.9|0
1621225720000|2021-05-17 04:28:40|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|0
1621225750000|2021-05-17 04:29:10|41945.6|41778.2|41945.6|41778.2|41945.6|41778.2|41945.6|41778.2|0
1621225780000|2021-05-17 04:29:40|41950|41782.6|41950|41782.6|41950|41782.6|41950|41782.6|0
1621225810000|2021-05-17 04:30:10|41949.4|41782|41949.4|41782|41949.4|41782|41949.4|41782|0
1621225840000|2021-05-17 04:30:40|41953.5|41786.1|41953.5|41786.1|41953.5|41786.1|41953.5|41786.1|0
1621225870000|2021-05-17 04:31:10|41946.4|41779|41946.4|41779|41946.4|41779|41946.4|41779|0
1621225900000|2021-05-17 04:31:40|41948.7|41781.3|41948.7|41781.3|41948.7|41781.3|41948.7|41781.3|0
1621225930000|2021-05-17 04:32:10|41930.4|41763|41930.4|41763|41930.4|41763|41930.4|41763|0
1621225960000|2021-05-17 04:32:40|41937.3|41769.9|41937.3|41769.9|41937.3|41769.9|41937.3|41769.9|0
1621225990000|2021-05-17 04:33:10|41921.9|41754.5|41921.9|41754.5|41921.9|41754.5|41921.9|41754.5|0
1621226020000|2021-05-17 04:33:40|41931.1|41763.7|41931.1|41763.7|41931.1|41763.7|41931.1|41763.7|0
1621226050000|2021-05-17 04:34:10|41926.8|41759.4|41926.8|41759.4|41926.8|41759.4|41926.8|41759.4|0
1621226080000|2021-05-17 04:34:40|41934.1|41766.7|41934.1|41766.7|41934.1|41766.7|41934.1|41766.7|0
1621226110000|2021-05-17 04:35:10|41934.5|41767.1|41934.5|41767.1|41934.5|41767.1|41934.5|41767.1|0
1621226140000|2021-05-17 04:35:40|41948.1|41780.7|41948.1|41780.7|41948.1|41780.7|41948.1|41780.7|0
1621226170000|2021-05-17 04:36:10|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|0
1621226200000|2021-05-17 04:36:40|41953.4|41786|41953.4|41786|41953.4|41786|41953.4|41786|0
1621226230000|2021-05-17 04:37:10|41966.7|41799.1|41966.7|41799.1|41966.7|41799.1|41966.7|41799.1|0
1621226260000|2021-05-17 04:37:40|41967.3|41799.7|41967.3|41799.7|41967.3|41799.7|41967.3|41799.7|0
1621226290000|2021-05-17 04:38:10|41953.9|41786.5|41953.9|41786.5|41953.9|41786.5|41953.9|41786.5|0
1621226320000|2021-05-17 04:38:40|41956|41788.6|41956|41788.6|41956|41788.6|41956|41788.6|0
1621226350000|2021-05-17 04:39:10|41949.6|41782.2|41949.6|41782.2|41949.6|41782.2|41949.6|41782.2|0
1621226380000|2021-05-17 04:39:40|41950.9|41783.5|41950.9|41783.5|41950.9|41783.5|41950.9|41783.5|0
1621226410000|2021-05-17 04:40:10|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|41955.9|41788.5|0
1621226440000|2021-05-17 04:40:40|41970.6|41803|41970.6|41803|41970.6|41803|41970.6|41803|0
1621226470000|2021-05-17 04:41:10|41964.5|41796.9|41964.5|41796.9|41964.5|41796.9|41964.5|41796.9|0
1621226500000|2021-05-17 04:41:40|41972|41804.4|41972|41804.4|41972|41804.4|41972|41804.4|0
1621226530000|2021-05-17 04:42:10|41985.3|41817.7|41985.3|41817.7|41985.3|41817.7|41985.3|41817.7|0
1621226560000|2021-05-17 04:42:40|41985.2|41817.6|41985.2|41817.6|41985.2|41817.6|41985.2|41817.6|0
1621226590000|2021-05-17 04:43:10|41969.1|41801.5|41969.1|41801.5|41969.1|41801.5|41969.1|41801.5|0
1621226620000|2021-05-17 04:43:40|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|0
1621226650000|2021-05-17 04:44:10|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|0
1621226680000|2021-05-17 04:44:40|41952.6|41785.2|41952.6|41785.2|41952.6|41785.2|41952.6|41785.2|0
1621226710000|2021-05-17 04:45:10|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|0
1621226740000|2021-05-17 04:45:40|41947.2|41779.8|41947.2|41779.8|41947.2|41779.8|41947.2|41779.8|0
1621226770000|2021-05-17 04:46:10|41949.4|41782|41949.4|41782|41949.4|41782|41949.4|41782|0
1621226800000|2021-05-17 04:46:40|41944.1|41776.7|41944.1|41776.7|41944.1|41776.7|41944.1|41776.7|0
1621226830000|2021-05-17 04:47:10|41947.1|41779.7|41947.1|41779.7|41947.1|41779.7|41947.1|41779.7|0
1621226860000|2021-05-17 04:47:40|41947.2|41779.8|41947.2|41779.8|41947.2|41779.8|41947.2|41779.8|0
1621226890000|2021-05-17 04:48:10|41941.9|41774.5|41941.9|41774.5|41941.9|41774.5|41941.9|41774.5|0
1621226920000|2021-05-17 04:48:40|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|0
1621226950000|2021-05-17 04:49:10|41956.7|41789.3|41956.7|41789.3|41956.7|41789.3|41956.7|41789.3|0
1621226980000|2021-05-17 04:49:40|41951.1|41783.7|41951.1|41783.7|41951.1|41783.7|41951.1|41783.7|0
1621227010000|2021-05-17 04:50:10|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|0
1621227040000|2021-05-17 04:50:40|41946|41778.6|41946|41778.6|41946|41778.6|41946|41778.6|0
1621227070000|2021-05-17 04:51:10|41940.4|41773|41940.4|41773|41940.4|41773|41940.4|41773|0
1621227100000|2021-05-17 04:51:40|41944|41776.6|41944|41776.6|41944|41776.6|41944|41776.6|0
1621227130000|2021-05-17 04:52:10|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|0
1621227160000|2021-05-17 04:52:40|41942|41774.6|41942|41774.6|41942|41774.6|41942|41774.6|0
1621227190000|2021-05-17 04:53:10|41946|41778.6|41946|41778.6|41946|41778.6|41946|41778.6|0
1621227220000|2021-05-17 04:53:40|41942.7|41775.3|41942.7|41775.3|41942.7|41775.3|41942.7|41775.3|0
1621227250000|2021-05-17 04:54:10|41917.8|41750.4|41917.8|41750.4|41917.8|41750.4|41917.8|41750.4|0
1621227280000|2021-05-17 04:54:40|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|0
1621227310000|2021-05-17 04:55:10|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|41915.5|41748.1|0
1621227340000|2021-05-17 04:55:40|41921.3|41753.9|41921.3|41753.9|41921.3|41753.9|41921.3|41753.9|0
1621227370000|2021-05-17 04:56:10|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|41926.3|41758.9|0
1621227400000|2021-05-17 04:56:40|41919.7|41752.3|41919.7|41752.3|41919.7|41752.3|41919.7|41752.3|0
1621227430000|2021-05-17 04:57:10|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|41920.8|41753.4|0
1621227460000|2021-05-17 04:57:40|41939.4|41772|41939.4|41772|41939.4|41772|41939.4|41772|0
1621227490000|2021-05-17 04:58:10|41934.8|41767.4|41934.8|41767.4|41934.8|41767.4|41934.8|41767.4|0
1621227520000|2021-05-17 04:58:40|41928.1|41760.7|41928.1|41760.7|41928.1|41760.7|41928.1|41760.7|0
1621227550000|2021-05-17 04:59:10|41930.3|41762.9|41930.3|41762.9|41930.3|41762.9|41930.3|41762.9|0
1621227580000|2021-05-17 04:59:40|41931.1|41763.7|41931.1|41763.7|41931.1|41763.7|41931.1|41763.7|0
1621227610000|2021-05-17 05:00:10|41931.7|41764.3|41931.7|41764.3|41931.7|41764.3|41931.7|41764.3|0
1621227640000|2021-05-17 05:00:40|41928.4|41761|41928.4|41761|41928.4|41761|41928.4|41761|0
1621227670000|2021-05-17 05:01:10|41911|41743.6|41911|41743.6|41911|41743.6|41911|41743.6|0
1621227700000|2021-05-17 05:01:40|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|41919.5|41752.1|0
1621227730000|2021-05-17 05:02:10|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|41890.3|41723.1|0
1621227760000|2021-05-17 05:02:40|41902|41734.8|41902|41734.8|41902|41734.8|41902|41734.8|0
1621227790000|2021-05-17 05:03:10|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|41897.5|41730.3|0
1621227820000|2021-05-17 05:03:40|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|0
1621227850000|2021-05-17 05:04:10|41894|41726.8|41894|41726.8|41894|41726.8|41894|41726.8|0
1621227880000|2021-05-17 05:04:40|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|0
1621227910000|2021-05-17 05:05:10|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|41872.7|41705.5|0
1621227940000|2021-05-17 05:05:40|41873.2|41706|41873.2|41706|41873.2|41706|41873.2|41706|0
1621227970000|2021-05-17 05:06:10|41878.3|41711.1|41878.3|41711.1|41878.3|41711.1|41878.3|41711.1|0
1621228000000|2021-05-17 05:06:40|41892.5|41725.3|41892.5|41725.3|41892.5|41725.3|41892.5|41725.3|0
1621228030000|2021-05-17 05:07:10|41887.7|41720.5|41887.7|41720.5|41887.7|41720.5|41887.7|41720.5|0
1621228060000|2021-05-17 05:07:40|41902.3|41735.1|41902.3|41735.1|41902.3|41735.1|41902.3|41735.1|0
1621228090000|2021-05-17 05:08:10|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|0
1621228120000|2021-05-17 05:08:40|41933.4|41766|41933.4|41766|41933.4|41766|41933.4|41766|0
1621228150000|2021-05-17 05:09:10|41933.7|41766.3|41933.7|41766.3|41933.7|41766.3|41933.7|41766.3|0
1621228180000|2021-05-17 05:09:40|41936.4|41769|41936.4|41769|41936.4|41769|41936.4|41769|0
1621228210000|2021-05-17 05:10:10|41936.2|41768.8|41936.2|41768.8|41936.2|41768.8|41936.2|41768.8|0
1621228240000|2021-05-17 05:10:40|41947.8|41780.4|41947.8|41780.4|41947.8|41780.4|41947.8|41780.4|0
1621228270000|2021-05-17 05:11:10|41965.3|41797.7|41965.3|41797.7|41965.3|41797.7|41965.3|41797.7|0
1621228300000|2021-05-17 05:11:40|41957.4|41790|41957.4|41790|41957.4|41790|41957.4|41790|0
1621228330000|2021-05-17 05:12:10|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|0
1621228360000|2021-05-17 05:12:40|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|0
1621228390000|2021-05-17 05:13:10|41948.2|41780.8|41948.2|41780.8|41948.2|41780.8|41948.2|41780.8|0
1621228420000|2021-05-17 05:13:40|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|0
1621228450000|2021-05-17 05:14:10|41952|41784.6|41952|41784.6|41952|41784.6|41952|41784.6|0
1621228480000|2021-05-17 05:14:40|41945.1|41777.7|41945.1|41777.7|41945.1|41777.7|41945.1|41777.7|0
1621228510000|2021-05-17 05:15:10|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|0
1621228540000|2021-05-17 05:15:40|41944.1|41776.7|41944.1|41776.7|41944.1|41776.7|41944.1|41776.7|0
1621228570000|2021-05-17 05:16:10|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|0
1621228600000|2021-05-17 05:16:40|41943.1|41775.7|41943.1|41775.7|41943.1|41775.7|41943.1|41775.7|0
1621228630000|2021-05-17 05:17:10|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|0
1621228660000|2021-05-17 05:17:40|41940.8|41773.4|41940.8|41773.4|41940.8|41773.4|41940.8|41773.4|0
1621228690000|2021-05-17 05:18:10|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|0
1621228720000|2021-05-17 05:18:40|41920.1|41752.7|41920.1|41752.7|41920.1|41752.7|41920.1|41752.7|0
1621228750000|2021-05-17 05:19:10|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|0
1621228780000|2021-05-17 05:19:40|41905.8|41738.6|41905.8|41738.6|41905.8|41738.6|41905.8|41738.6|0
1621228810000|2021-05-17 05:20:10|41905.4|41738.2|41905.4|41738.2|41905.4|41738.2|41905.4|41738.2|0
1621228840000|2021-05-17 05:20:40|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|41906.1|41738.9|0
1621228870000|2021-05-17 05:21:10|41907.5|41740.3|41907.5|41740.3|41907.5|41740.3|41907.5|41740.3|0
1621228900000|2021-05-17 05:21:40|41896.3|41729.1|41896.3|41729.1|41896.3|41729.1|41896.3|41729.1|0
1621228930000|2021-05-17 05:22:10|41897.2|41730|41897.2|41730|41897.2|41730|41897.2|41730|0
1621228960000|2021-05-17 05:22:40|41899.9|41732.7|41899.9|41732.7|41899.9|41732.7|41899.9|41732.7|0
1621228990000|2021-05-17 05:23:10|41901.1|41733.9|41901.1|41733.9|41901.1|41733.9|41901.1|41733.9|0
1621229020000|2021-05-17 05:23:40|41903|41735.8|41903|41735.8|41903|41735.8|41903|41735.8|0
1621229050000|2021-05-17 05:24:10|41907.4|41740.2|41907.4|41740.2|41907.4|41740.2|41907.4|41740.2|0
1621229080000|2021-05-17 05:24:40|41911|41743.6|41911|41743.6|41911|41743.6|41911|41743.6|0
1621229110000|2021-05-17 05:25:10|41905.2|41738|41905.2|41738|41905.2|41738|41905.2|41738|0
1621229140000|2021-05-17 05:25:40|41884.6|41717.4|41884.6|41717.4|41884.6|41717.4|41884.6|41717.4|0
1621229170000|2021-05-17 05:26:10|41879.2|41712|41879.2|41712|41879.2|41712|41879.2|41712|0
1621229200000|2021-05-17 05:26:40|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|0
1621229230000|2021-05-17 05:27:10|41879.7|41712.5|41879.7|41712.5|41879.7|41712.5|41879.7|41712.5|0
1621229260000|2021-05-17 05:27:40|41879.9|41712.7|41879.9|41712.7|41879.9|41712.7|41879.9|41712.7|0
1621229290000|2021-05-17 05:28:10|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|41873.6|41706.4|0
1621229320000|2021-05-17 05:28:40|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|41870.5|41703.3|0
1621229350000|2021-05-17 05:29:10|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|41872.9|41705.7|0
1621229380000|2021-05-17 05:29:40|41885.3|41718.1|41885.3|41718.1|41885.3|41718.1|41885.3|41718.1|0
1621229410000|2021-05-17 05:30:10|41879|41711.8|41879|41711.8|41879|41711.8|41879|41711.8|0
1621229440000|2021-05-17 05:30:40|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|0
1621229470000|2021-05-17 05:31:10|41865.5|41698.3|41865.5|41698.3|41865.5|41698.3|41865.5|41698.3|0
1621229500000|2021-05-17 05:31:40|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|41853.3|41686.3|0
1621229530000|2021-05-17 05:32:10|41864.5|41697.3|41864.5|41697.3|41864.5|41697.3|41864.5|41697.3|0
1621229560000|2021-05-17 05:32:40|41859.4|41692.2|41859.4|41692.2|41859.4|41692.2|41859.4|41692.2|0
1621229590000|2021-05-17 05:33:10|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|0
1621229620000|2021-05-17 05:33:40|41865.2|41698|41865.2|41698|41865.2|41698|41865.2|41698|0
1621229650000|2021-05-17 05:34:10|41865.8|41698.6|41865.8|41698.6|41865.8|41698.6|41865.8|41698.6|0
1621229680000|2021-05-17 05:34:40|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|0
1621229710000|2021-05-17 05:35:10|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|0
1621229740000|2021-05-17 05:35:40|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|0
1621229770000|2021-05-17 05:36:10|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|0
1621229800000|2021-05-17 05:36:40|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|41861.3|41694.1|0
1621229830000|2021-05-17 05:37:10|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|0
1621229860000|2021-05-17 05:37:40|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|0
1621229890000|2021-05-17 05:38:10|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|41878.8|41711.6|0
1621229920000|2021-05-17 05:38:40|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|0
1621229950000|2021-05-17 05:39:10|41873.4|41706.2|41873.4|41706.2|41873.4|41706.2|41873.4|41706.2|0
1621229980000|2021-05-17 05:39:40|41872.2|41705|41872.2|41705|41872.2|41705|41872.2|41705|0
1621230010000|2021-05-17 05:40:10|41872|41704.8|41872|41704.8|41872|41704.8|41872|41704.8|0
1621230040000|2021-05-17 05:40:40|41884.7|41717.5|41884.7|41717.5|41884.7|41717.5|41884.7|41717.5|0
1621230070000|2021-05-17 05:41:10|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|41882.5|41715.3|0
1621230100000|2021-05-17 05:41:40|41920.7|41753.3|41920.7|41753.3|41920.7|41753.3|41920.7|41753.3|0
1621230130000|2021-05-17 05:42:10|41914.4|41747|41914.4|41747|41914.4|41747|41914.4|41747|0
1621230160000|2021-05-17 05:42:40|41898.6|41731.4|41898.6|41731.4|41898.6|41731.4|41898.6|41731.4|0
1621230190000|2021-05-17 05:43:10|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|41882.1|41714.9|0
1621230220000|2021-05-17 05:43:40|41891.7|41724.5|41891.7|41724.5|41891.7|41724.5|41891.7|41724.5|0
1621230250000|2021-05-17 05:44:10|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|41884.9|41717.7|0
1621230280000|2021-05-17 05:44:40|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|0
1621230310000|2021-05-17 05:45:10|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|41881.1|41713.9|0
1621230340000|2021-05-17 05:45:40|41877.2|41710|41877.2|41710|41877.2|41710|41877.2|41710|0
1621230370000|2021-05-17 05:46:10|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|41870.6|41703.4|0
1621230400000|2021-05-17 05:46:40|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|41880.9|41713.7|0
1621230430000|2021-05-17 05:47:10|41879.2|41712|41879.2|41712|41879.2|41712|41879.2|41712|0
1621230460000|2021-05-17 05:47:40|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|0
1621230490000|2021-05-17 05:48:10|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|41891.1|41723.9|0
1621230520000|2021-05-17 05:48:40|41894.6|41727.4|41894.6|41727.4|41894.6|41727.4|41894.6|41727.4|0
1621230550000|2021-05-17 05:49:10|41897.8|41730.6|41897.8|41730.6|41897.8|41730.6|41897.8|41730.6|0
1621230580000|2021-05-17 05:49:40|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|0
1621230610000|2021-05-17 05:50:10|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|41881.9|41714.7|0
1621230640000|2021-05-17 05:50:40|41873.9|41706.7|41873.9|41706.7|41873.9|41706.7|41873.9|41706.7|0
1621230670000|2021-05-17 05:51:10|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|0
1621230700000|2021-05-17 05:51:40|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|0
1621230730000|2021-05-17 05:52:10|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|41850.1|41683.1|0
1621230760000|2021-05-17 05:52:40|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|41851.2|41684.2|0
1621230790000|2021-05-17 05:53:10|41842.1|41675.1|41842.1|41675.1|41842.1|41675.1|41842.1|41675.1|0
1621230820000|2021-05-17 05:53:40|41853.7|41686.7|41853.7|41686.7|41853.7|41686.7|41853.7|41686.7|0
1621230850000|2021-05-17 05:54:10|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|0
1621230880000|2021-05-17 05:54:40|41868.6|41701.4|41868.6|41701.4|41868.6|41701.4|41868.6|41701.4|0
1621230910000|2021-05-17 05:55:10|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|41862.4|41695.2|0
1621230940000|2021-05-17 05:55:40|41845.7|41678.7|41845.7|41678.7|41845.7|41678.7|41845.7|41678.7|0
1621230970000|2021-05-17 05:56:10|41836.4|41669.4|41836.4|41669.4|41836.4|41669.4|41836.4|41669.4|0
1621231000000|2021-05-17 05:56:40|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|0
1621231030000|2021-05-17 05:57:10|41865.6|41698.4|41865.6|41698.4|41865.6|41698.4|41865.6|41698.4|0
1621231060000|2021-05-17 05:57:40|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1621231090000|2021-05-17 05:58:10|41897.2|41730|41897.2|41730|41897.2|41730|41897.2|41730|0
1621231120000|2021-05-17 05:58:40|41906.2|41739|41906.2|41739|41906.2|41739|41906.2|41739|0
1621231150000|2021-05-17 05:59:10|41904|41736.8|41904|41736.8|41904|41736.8|41904|41736.8|0
1621231180000|2021-05-17 05:59:40|41886.7|41719.5|41886.7|41719.5|41886.7|41719.5|41886.7|41719.5|0
1621296640000|2021-05-18 00:10:40|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|0
1621296670000|2021-05-18 00:11:10|41913.1|41745.7|41913.1|41745.7|41913.1|41745.7|41913.1|41745.7|0
1621296700000|2021-05-18 00:11:40|41966.4|41798.8|41966.4|41798.8|41966.4|41798.8|41966.4|41798.8|0
1621296730000|2021-05-18 00:12:10|41955.2|41787.8|41955.2|41787.8|41955.2|41787.8|41955.2|41787.8|0
1621296760000|2021-05-18 00:12:40|41961.5|41793.9|41961.5|41793.9|41961.5|41793.9|41961.5|41793.9|0
1621296790000|2021-05-18 00:13:10|41934.1|41766.7|41934.1|41766.7|41934.1|41766.7|41934.1|41766.7|0
1621296820000|2021-05-18 00:13:40|41932.4|41765|41932.4|41765|41932.4|41765|41932.4|41765|0
1621296850000|2021-05-18 00:14:10|41898.1|41730.9|41898.1|41730.9|41898.1|41730.9|41898.1|41730.9|0
1621296880000|2021-05-18 00:14:40|41967.7|41800.1|41967.7|41800.1|41967.7|41800.1|41967.7|41800.1|0
1621296910000|2021-05-18 00:15:10|41952.7|41785.3|41952.7|41785.3|41952.7|41785.3|41952.7|41785.3|0
1621296940000|2021-05-18 00:15:40|42003.5|41835.9|42003.5|41835.9|42003.5|41835.9|42003.5|41835.9|0
1621296970000|2021-05-18 00:16:10|41980.2|41812.6|41980.2|41812.6|41980.2|41812.6|41980.2|41812.6|0
1621297000000|2021-05-18 00:16:40|41966.7|41799.1|41966.7|41799.1|41966.7|41799.1|41966.7|41799.1|0
1621297030000|2021-05-18 00:17:10|41977.6|41810|41977.6|41810|41977.6|41810|41977.6|41810|0
1621297060000|2021-05-18 00:17:40|41980.5|41812.9|41980.5|41812.9|41980.5|41812.9|41980.5|41812.9|0
1621297090000|2021-05-18 00:18:10|41978.5|41810.9|41978.5|41810.9|41978.5|41810.9|41978.5|41810.9|0
1621297120000|2021-05-18 00:18:40|41968.9|41801.3|41968.9|41801.3|41968.9|41801.3|41968.9|41801.3|0
1621297150000|2021-05-18 00:19:10|41959|41791.4|41959|41791.4|41959|41791.4|41959|41791.4|0
1621297180000|2021-05-18 00:19:40|41953.6|41786.2|41953.6|41786.2|41953.6|41786.2|41953.6|41786.2|0
1621297210000|2021-05-18 00:20:10|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|41956.3|41788.9|0
1621297240000|2021-05-18 00:20:40|41958.5|41791.1|41958.5|41791.1|41958.5|41791.1|41958.5|41791.1|0
1621297270000|2021-05-18 00:21:10|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|0
1621297300000|2021-05-18 00:21:40|42041.2|41873.4|42041.2|41873.4|42041.2|41873.4|42041.2|41873.4|0
1621297330000|2021-05-18 00:22:10|42027.5|41859.7|42027.5|41859.7|42027.5|41859.7|42027.5|41859.7|0
1621297360000|2021-05-18 00:22:40|42047.9|41880.1|42047.9|41880.1|42047.9|41880.1|42047.9|41880.1|0
1621297390000|2021-05-18 00:23:10|42093|41925|42093|41925|42093|41925|42093|41925|0
1621297420000|2021-05-18 00:23:40|42081.3|41913.3|42081.3|41913.3|42081.3|41913.3|42081.3|41913.3|0
1621297450000|2021-05-18 00:24:10|42070|41902|42070|41902|42070|41902|42070|41902|0
1621297480000|2021-05-18 00:24:40|42056.9|41889.1|42056.9|41889.1|42056.9|41889.1|42056.9|41889.1|0
1621297510000|2021-05-18 00:25:10|42029.9|41862.1|42029.9|41862.1|42029.9|41862.1|42029.9|41862.1|0
1621297540000|2021-05-18 00:25:40|42047.2|41879.4|42047.2|41879.4|42047.2|41879.4|42047.2|41879.4|0
1621297570000|2021-05-18 00:26:10|41982.9|41815.3|41982.9|41815.3|41982.9|41815.3|41982.9|41815.3|0
1621297600000|2021-05-18 00:26:40|41997.8|41830.2|41997.8|41830.2|41997.8|41830.2|41997.8|41830.2|0
1621297630000|2021-05-18 00:27:10|41996.4|41828.8|41996.4|41828.8|41996.4|41828.8|41996.4|41828.8|0
1621297660000|2021-05-18 00:27:40|41992|41824.4|41992|41824.4|41992|41824.4|41992|41824.4|0
1621297690000|2021-05-18 00:28:10|42007.7|41840.1|42007.7|41840.1|42007.7|41840.1|42007.7|41840.1|0
1621297720000|2021-05-18 00:28:40|41990.6|41823|41990.6|41823|41990.6|41823|41990.6|41823|0
1621297750000|2021-05-18 00:29:10|41997.6|41830|41997.6|41830|41997.6|41830|41997.6|41830|0
1621297780000|2021-05-18 00:29:40|42000|41832.4|42000|41832.4|42000|41832.4|42000|41832.4|0
1621297810000|2021-05-18 00:30:10|41994.5|41826.9|41994.5|41826.9|41994.5|41826.9|41994.5|41826.9|0
1621297840000|2021-05-18 00:30:40|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|0
1621297870000|2021-05-18 00:31:10|41965.9|41798.3|41965.9|41798.3|41965.9|41798.3|41965.9|41798.3|0
1621297900000|2021-05-18 00:31:40|41934.4|41767|41934.4|41767|41934.4|41767|41934.4|41767|0
1621297930000|2021-05-18 00:32:10|41962.2|41794.6|41962.2|41794.6|41962.2|41794.6|41962.2|41794.6|0
1621297960000|2021-05-18 00:32:40|41941.6|41774.2|41941.6|41774.2|41941.6|41774.2|41941.6|41774.2|0
1621297990000|2021-05-18 00:33:10|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|0
1621298020000|2021-05-18 00:33:40|41939.4|41772|41939.4|41772|41939.4|41772|41939.4|41772|0
1621298050000|2021-05-18 00:34:10|41946.3|41778.9|41946.3|41778.9|41946.3|41778.9|41946.3|41778.9|0
1621298080000|2021-05-18 00:34:40|41938.4|41771|41938.4|41771|41938.4|41771|41938.4|41771|0
1621298110000|2021-05-18 00:35:10|41942|41774.6|41942|41774.6|41942|41774.6|41942|41774.6|0
1621298140000|2021-05-18 00:35:40|41935.4|41768|41935.4|41768|41935.4|41768|41935.4|41768|0
1621298170000|2021-05-18 00:36:10|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|0
1621298200000|2021-05-18 00:36:40|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|0
1621298230000|2021-05-18 00:37:10|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|41941.3|41773.9|0
1621298260000|2021-05-18 00:37:40|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|41898.8|41731.6|0
1621298290000|2021-05-18 00:38:10|41886.7|41719.5|41886.7|41719.5|41886.7|41719.5|41886.7|41719.5|0
1621298320000|2021-05-18 00:38:40|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|41887.9|41720.7|0
1621298350000|2021-05-18 00:39:10|41880.1|41712.9|41880.1|41712.9|41880.1|41712.9|41880.1|41712.9|0
1621298380000|2021-05-18 00:39:40|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|41896.1|41728.9|0
1621298410000|2021-05-18 00:40:10|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|41884.5|41717.3|0
1621298440000|2021-05-18 00:40:40|41885.2|41718|41885.2|41718|41885.2|41718|41885.2|41718|0
1621298470000|2021-05-18 00:41:10|41875|41707.8|41875|41707.8|41875|41707.8|41875|41707.8|0
1621298500000|2021-05-18 00:41:40|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|0
1621298530000|2021-05-18 00:42:10|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|0
1621298560000|2021-05-18 00:42:40|41891.2|41724|41891.2|41724|41891.2|41724|41891.2|41724|0
1621298590000|2021-05-18 00:43:10|41886.5|41719.3|41886.5|41719.3|41886.5|41719.3|41886.5|41719.3|0
1621298620000|2021-05-18 00:43:40|41897.2|41730|41897.2|41730|41897.2|41730|41897.2|41730|0
1621298650000|2021-05-18 00:44:10|41881|41713.8|41881|41713.8|41881|41713.8|41881|41713.8|0
1621298680000|2021-05-18 00:44:40|41877.3|41710.1|41877.3|41710.1|41877.3|41710.1|41877.3|41710.1|0
1621298710000|2021-05-18 00:45:10|41883.2|41716|41883.2|41716|41883.2|41716|41883.2|41716|0
1621298740000|2021-05-18 00:45:40|41888.8|41721.6|41888.8|41721.6|41888.8|41721.6|41888.8|41721.6|0
1621298770000|2021-05-18 00:46:10|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|41887.6|41720.4|0
1621298800000|2021-05-18 00:46:40|41878.2|41711|41878.2|41711|41878.2|41711|41878.2|41711|0
1621298830000|2021-05-18 00:47:10|41874.6|41707.4|41874.6|41707.4|41874.6|41707.4|41874.6|41707.4|0
1621298860000|2021-05-18 00:47:40|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|41873.7|41706.5|0
1621298890000|2021-05-18 00:48:10|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|41871.7|41704.5|0
1621298920000|2021-05-18 00:48:40|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|0
1621298950000|2021-05-18 00:49:10|41892.7|41725.5|41892.7|41725.5|41892.7|41725.5|41892.7|41725.5|0
1621298980000|2021-05-18 00:49:40|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|0
1621299010000|2021-05-18 00:50:10|41869.8|41702.6|41869.8|41702.6|41869.8|41702.6|41869.8|41702.6|0
1621299040000|2021-05-18 00:50:40|41880.2|41713|41880.2|41713|41880.2|41713|41880.2|41713|0
1621299070000|2021-05-18 00:51:10|41844|41677|41844|41677|41844|41677|41844|41677|0
1621299100000|2021-05-18 00:51:40|41845.4|41678.4|41845.4|41678.4|41845.4|41678.4|41845.4|41678.4|0
1621299130000|2021-05-18 00:52:10|41858.9|41691.7|41858.9|41691.7|41858.9|41691.7|41858.9|41691.7|0
1621299160000|2021-05-18 00:52:40|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|0
1621299190000|2021-05-18 00:53:10|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|41860.6|41693.4|0
1621299220000|2021-05-18 00:53:40|41876|41708.8|41876|41708.8|41876|41708.8|41876|41708.8|0
1621299250000|2021-05-18 00:54:10|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|0
1621299280000|2021-05-18 00:54:40|41899|41731.8|41899|41731.8|41899|41731.8|41899|41731.8|0
1621299310000|2021-05-18 00:55:10|41914.6|41747.2|41914.6|41747.2|41914.6|41747.2|41914.6|41747.2|0
1621299340000|2021-05-18 00:55:40|41899.5|41732.3|41899.5|41732.3|41899.5|41732.3|41899.5|41732.3|0
1621299370000|2021-05-18 00:56:10|41904.5|41737.3|41904.5|41737.3|41904.5|41737.3|41904.5|41737.3|0
1621299400000|2021-05-18 00:56:40|41886.9|41719.7|41886.9|41719.7|41886.9|41719.7|41886.9|41719.7|0
1621299430000|2021-05-18 00:57:10|41874.3|41707.1|41874.3|41707.1|41874.3|41707.1|41874.3|41707.1|0
1621299460000|2021-05-18 00:57:40|41875.2|41708|41875.2|41708|41875.2|41708|41875.2|41708|0
1621299490000|2021-05-18 00:58:10|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|41894.1|41726.9|0
1621299520000|2021-05-18 00:58:40|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|0
1621299550000|2021-05-18 00:59:10|41889.3|41722.1|41889.3|41722.1|41889.3|41722.1|41889.3|41722.1|0
1621299580000|2021-05-18 00:59:40|41890.8|41723.6|41890.8|41723.6|41890.8|41723.6|41890.8|41723.6|0
1621299610000|2021-05-18 01:00:10|41866.8|41699.6|41866.8|41699.6|41866.8|41699.6|41866.8|41699.6|0
1621299640000|2021-05-18 01:00:40|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|41878.4|41711.2|0
1621299670000|2021-05-18 01:01:10|41872.6|41705.4|41872.6|41705.4|41872.6|41705.4|41872.6|41705.4|0
1621299700000|2021-05-18 01:01:40|41855|41688|41855|41688|41855|41688|41855|41688|0
1621299730000|2021-05-18 01:02:10|41850.2|41683.2|41850.2|41683.2|41850.2|41683.2|41850.2|41683.2|0
1621299760000|2021-05-18 01:02:40|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|0
1621299790000|2021-05-18 01:03:10|41793.8|41627|41793.8|41627|41793.8|41627|41793.8|41627|0
1621299820000|2021-05-18 01:03:40|41767|41600.2|41767|41600.2|41767|41600.2|41767|41600.2|0
1621299850000|2021-05-18 01:04:10|41786.2|41619.4|41786.2|41619.4|41786.2|41619.4|41786.2|41619.4|0
1621299880000|2021-05-18 01:04:40|41781.7|41614.9|41781.7|41614.9|41781.7|41614.9|41781.7|41614.9|0
1621299910000|2021-05-18 01:05:10|41766.9|41600.1|41766.9|41600.1|41766.9|41600.1|41766.9|41600.1|0
1621299940000|2021-05-18 01:05:40|41775.6|41608.8|41775.6|41608.8|41775.6|41608.8|41775.6|41608.8|0
1621299970000|2021-05-18 01:06:10|41754.8|41588.2|41754.8|41588.2|41754.8|41588.2|41754.8|41588.2|0
1621300000000|2021-05-18 01:06:40|41770.7|41603.9|41770.7|41603.9|41770.7|41603.9|41770.7|41603.9|0
1621300030000|2021-05-18 01:07:10|41777.2|41610.4|41777.2|41610.4|41777.2|41610.4|41777.2|41610.4|0
1621300060000|2021-05-18 01:07:40|41756.6|41590|41756.6|41590|41756.6|41590|41756.6|41590|0
1621300090000|2021-05-18 01:08:10|41770.3|41603.5|41770.3|41603.5|41770.3|41603.5|41770.3|41603.5|0
1621300120000|2021-05-18 01:08:40|41788.4|41621.6|41788.4|41621.6|41788.4|41621.6|41788.4|41621.6|0
1621300150000|2021-05-18 01:09:10|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|0
1621300180000|2021-05-18 01:09:40|41792.3|41625.5|41792.3|41625.5|41792.3|41625.5|41792.3|41625.5|0
1621300210000|2021-05-18 01:10:10|41805|41638.2|41805|41638.2|41805|41638.2|41805|41638.2|0
1621300240000|2021-05-18 01:10:40|41800.9|41634.1|41800.9|41634.1|41800.9|41634.1|41800.9|41634.1|0
1621300270000|2021-05-18 01:11:10|41817|41650|41817|41650|41817|41650|41817|41650|0
1621300300000|2021-05-18 01:11:40|41832.2|41665.2|41832.2|41665.2|41832.2|41665.2|41832.2|41665.2|0
1621300330000|2021-05-18 01:12:10|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|0
1621300360000|2021-05-18 01:12:40|41864.5|41697.3|41864.5|41697.3|41864.5|41697.3|41864.5|41697.3|0
1621300390000|2021-05-18 01:13:10|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|0
1621300420000|2021-05-18 01:13:40|41845.5|41678.5|41845.5|41678.5|41845.5|41678.5|41845.5|41678.5|0
1621300450000|2021-05-18 01:14:10|41865.7|41698.5|41865.7|41698.5|41865.7|41698.5|41865.7|41698.5|0
1621300480000|2021-05-18 01:14:40|41868.2|41701|41868.2|41701|41868.2|41701|41868.2|41701|0
1621300510000|2021-05-18 01:15:10|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|0
1621300540000|2021-05-18 01:15:40|41855.2|41688.2|41855.2|41688.2|41855.2|41688.2|41855.2|41688.2|0
1621300570000|2021-05-18 01:16:10|41839.9|41672.9|41839.9|41672.9|41839.9|41672.9|41839.9|41672.9|0
1621300600000|2021-05-18 01:16:40|41825.3|41658.3|41825.3|41658.3|41825.3|41658.3|41825.3|41658.3|0
1621300630000|2021-05-18 01:17:10|41813|41646|41813|41646|41813|41646|41813|41646|0
1621300660000|2021-05-18 01:17:40|41785.2|41618.4|41785.2|41618.4|41785.2|41618.4|41785.2|41618.4|0
1621300690000|2021-05-18 01:18:10|41785.1|41618.3|41785.1|41618.3|41785.1|41618.3|41785.1|41618.3|0
1621300720000|2021-05-18 01:18:40|41773.4|41606.6|41773.4|41606.6|41773.4|41606.6|41773.4|41606.6|0
1621300750000|2021-05-18 01:19:10|41811|41644|41811|41644|41811|41644|41811|41644|0
1621300780000|2021-05-18 01:19:40|41804.8|41638|41804.8|41638|41804.8|41638|41804.8|41638|0
1621300810000|2021-05-18 01:20:10|41801.6|41634.8|41801.6|41634.8|41801.6|41634.8|41801.6|41634.8|0
1621300840000|2021-05-18 01:20:40|41791.9|41625.1|41791.9|41625.1|41791.9|41625.1|41791.9|41625.1|0
1621300870000|2021-05-18 01:21:10|41784.7|41617.9|41784.7|41617.9|41784.7|41617.9|41784.7|41617.9|0
1621300900000|2021-05-18 01:21:40|41789.5|41622.7|41789.5|41622.7|41789.5|41622.7|41789.5|41622.7|0
1621300930000|2021-05-18 01:22:10|41784.4|41617.6|41784.4|41617.6|41784.4|41617.6|41784.4|41617.6|0
1621300960000|2021-05-18 01:22:40|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|0
1621300990000|2021-05-18 01:23:10|41776.4|41609.6|41776.4|41609.6|41776.4|41609.6|41776.4|41609.6|0
1621301020000|2021-05-18 01:23:40|41759.1|41592.3|41759.1|41592.3|41759.1|41592.3|41759.1|41592.3|0
1621301050000|2021-05-18 01:24:10|41769.2|41602.4|41769.2|41602.4|41769.2|41602.4|41769.2|41602.4|0
1621301080000|2021-05-18 01:24:40|41774.3|41607.5|41774.3|41607.5|41774.3|41607.5|41774.3|41607.5|0
1621301110000|2021-05-18 01:25:10|41768.9|41602.1|41768.9|41602.1|41768.9|41602.1|41768.9|41602.1|0
1621301140000|2021-05-18 01:25:40|41764.9|41598.1|41764.9|41598.1|41764.9|41598.1|41764.9|41598.1|0
1621301170000|2021-05-18 01:26:10|41751.3|41584.7|41751.3|41584.7|41751.3|41584.7|41751.3|41584.7|0
1621301200000|2021-05-18 01:26:40|41749.3|41582.7|41749.3|41582.7|41749.3|41582.7|41749.3|41582.7|0
1621301230000|2021-05-18 01:27:10|41757.9|41591.3|41757.9|41591.3|41757.9|41591.3|41757.9|41591.3|0
1621301260000|2021-05-18 01:27:40|41749.6|41583|41749.6|41583|41749.6|41583|41749.6|41583|0
1621301290000|2021-05-18 01:28:10|41752.4|41585.8|41752.4|41585.8|41752.4|41585.8|41752.4|41585.8|0
1621301320000|2021-05-18 01:28:40|41750.6|41584|41750.6|41584|41750.6|41584|41750.6|41584|0
1621301350000|2021-05-18 01:29:10|41757.3|41590.7|41757.3|41590.7|41757.3|41590.7|41757.3|41590.7|0
1621301380000|2021-05-18 01:29:40|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|41765.7|41598.9|0
1621301410000|2021-05-18 01:30:10|41770|41603.2|41770|41603.2|41770|41603.2|41770|41603.2|0
1621301440000|2021-05-18 01:30:40|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|0
1621301470000|2021-05-18 01:31:10|41787|41620.2|41787|41620.2|41787|41620.2|41787|41620.2|0
1621301500000|2021-05-18 01:31:40|41808.6|41641.6|41808.6|41641.6|41808.6|41641.6|41808.6|41641.6|0
1621301530000|2021-05-18 01:32:10|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|0
1621301560000|2021-05-18 01:32:40|41819.8|41652.8|41819.8|41652.8|41819.8|41652.8|41819.8|41652.8|0
1621301590000|2021-05-18 01:33:10|41819.1|41652.1|41819.1|41652.1|41819.1|41652.1|41819.1|41652.1|0
1621301620000|2021-05-18 01:33:40|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|0
1621301650000|2021-05-18 01:34:10|41821.5|41654.5|41821.5|41654.5|41821.5|41654.5|41821.5|41654.5|0
1621301710000|2021-05-18 01:35:10|41825.6|41658.6|41825.6|41658.6|41825.6|41658.6|41825.6|41658.6|0
1621301740000|2021-05-18 01:35:40|41825.9|41658.9|41825.9|41658.9|41825.9|41658.9|41825.9|41658.9|0
1621301770000|2021-05-18 01:36:10|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|0
1621301800000|2021-05-18 01:36:40|41797.9|41631.1|41797.9|41631.1|41797.9|41631.1|41797.9|41631.1|0
1621301830000|2021-05-18 01:37:10|41781|41614.2|41781|41614.2|41781|41614.2|41781|41614.2|0
1621301860000|2021-05-18 01:37:40|41805.6|41638.8|41805.6|41638.8|41805.6|41638.8|41805.6|41638.8|0
1621301890000|2021-05-18 01:38:10|41809.6|41642.6|41809.6|41642.6|41809.6|41642.6|41809.6|41642.6|0
1621301920000|2021-05-18 01:38:40|41816.3|41649.3|41816.3|41649.3|41816.3|41649.3|41816.3|41649.3|0
1621301950000|2021-05-18 01:39:10|41830.5|41663.5|41830.5|41663.5|41830.5|41663.5|41830.5|41663.5|0
1621301980000|2021-05-18 01:39:40|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|41814.7|41647.7|0
1621302010000|2021-05-18 01:40:10|41821.9|41654.9|41821.9|41654.9|41821.9|41654.9|41821.9|41654.9|0
1621302040000|2021-05-18 01:40:40|41825.7|41658.7|41825.7|41658.7|41825.7|41658.7|41825.7|41658.7|0
1621302070000|2021-05-18 01:41:10|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|41846.4|41679.4|0
1621302100000|2021-05-18 01:41:40|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|0
1621302130000|2021-05-18 01:42:10|41848.3|41681.3|41848.3|41681.3|41848.3|41681.3|41848.3|41681.3|0
1621302160000|2021-05-18 01:42:40|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|0
1621302190000|2021-05-18 01:43:10|41834.8|41667.8|41834.8|41667.8|41834.8|41667.8|41834.8|41667.8|0
1621302220000|2021-05-18 01:43:40|41844|41677|41844|41677|41844|41677|41844|41677|0
1621302250000|2021-05-18 01:44:10|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|0
1621302280000|2021-05-18 01:44:40|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|41852.7|41685.7|0
1621302310000|2021-05-18 01:45:10|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|0
1621302340000|2021-05-18 01:45:40|41850.4|41683.4|41850.4|41683.4|41850.4|41683.4|41850.4|41683.4|0
1621302370000|2021-05-18 01:46:10|41838|41671|41838|41671|41838|41671|41838|41671|0
1621302400000|2021-05-18 01:46:40|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|0
1621302430000|2021-05-18 01:47:10|41849.7|41682.7|41849.7|41682.7|41849.7|41682.7|41849.7|41682.7|0
1621302460000|2021-05-18 01:47:40|41851.3|41684.3|41851.3|41684.3|41851.3|41684.3|41851.3|41684.3|0
1621302490000|2021-05-18 01:48:10|41844.7|41677.7|41844.7|41677.7|41844.7|41677.7|41844.7|41677.7|0
1621302520000|2021-05-18 01:48:40|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|0
1621302550000|2021-05-18 01:49:10|41827.6|41660.6|41827.6|41660.6|41827.6|41660.6|41827.6|41660.6|0
1621302580000|2021-05-18 01:49:40|41805.5|41638.7|41805.5|41638.7|41805.5|41638.7|41805.5|41638.7|0
1621302610000|2021-05-18 01:50:10|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|41806.4|41639.6|0
1621302640000|2021-05-18 01:50:40|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|0
1621302670000|2021-05-18 01:51:10|41798.1|41631.3|41798.1|41631.3|41798.1|41631.3|41798.1|41631.3|0
1621302700000|2021-05-18 01:51:40|41791.4|41624.6|41791.4|41624.6|41791.4|41624.6|41791.4|41624.6|0
1621302730000|2021-05-18 01:52:10|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|41798.3|41631.5|0
1621302760000|2021-05-18 01:52:40|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|0
1621302790000|2021-05-18 01:53:10|41762.1|41595.3|41762.1|41595.3|41762.1|41595.3|41762.1|41595.3|0
1621302820000|2021-05-18 01:53:40|41749.2|41582.6|41749.2|41582.6|41749.2|41582.6|41749.2|41582.6|0
1621302850000|2021-05-18 01:54:10|41760.5|41593.7|41760.5|41593.7|41760.5|41593.7|41760.5|41593.7|0
1621302880000|2021-05-18 01:54:40|41751|41584.4|41751|41584.4|41751|41584.4|41751|41584.4|0
1621302910000|2021-05-18 01:55:10|41754|41587.4|41754|41587.4|41754|41587.4|41754|41587.4|0
1621302940000|2021-05-18 01:55:40|41763.1|41596.3|41763.1|41596.3|41763.1|41596.3|41763.1|41596.3|0
1621302970000|2021-05-18 01:56:10|41753.5|41586.9|41753.5|41586.9|41753.5|41586.9|41753.5|41586.9|0
1621303000000|2021-05-18 01:56:40|41764.4|41597.6|41764.4|41597.6|41764.4|41597.6|41764.4|41597.6|0
1621303030000|2021-05-18 01:57:10|41763.9|41597.1|41763.9|41597.1|41763.9|41597.1|41763.9|41597.1|0
1621303060000|2021-05-18 01:57:40|41773.1|41606.3|41773.1|41606.3|41773.1|41606.3|41773.1|41606.3|0
1621303090000|2021-05-18 01:58:10|41762.1|41595.3|41762.1|41595.3|41762.1|41595.3|41762.1|41595.3|0
1621303120000|2021-05-18 01:58:40|41770.9|41604.1|41770.9|41604.1|41770.9|41604.1|41770.9|41604.1|0
1621303150000|2021-05-18 01:59:10|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|0
1621303180000|2021-05-18 01:59:40|41738.7|41572.1|41738.7|41572.1|41738.7|41572.1|41738.7|41572.1|0
1621303210000|2021-05-18 02:00:10|41738.4|41571.8|41738.4|41571.8|41738.4|41571.8|41738.4|41571.8|0
1621303240000|2021-05-18 02:00:40|41740.6|41574|41740.6|41574|41740.6|41574|41740.6|41574|0
1621303270000|2021-05-18 02:01:10|41736.3|41569.7|41736.3|41569.7|41736.3|41569.7|41736.3|41569.7|0
1621303300000|2021-05-18 02:01:40|41747|41580.4|41747|41580.4|41747|41580.4|41747|41580.4|0
1621303330000|2021-05-18 02:02:10|41746.5|41579.9|41746.5|41579.9|41746.5|41579.9|41746.5|41579.9|0
1621303360000|2021-05-18 02:02:40|41768.1|41601.3|41768.1|41601.3|41768.1|41601.3|41768.1|41601.3|0
1621303390000|2021-05-18 02:03:10|41775|41608.2|41775|41608.2|41775|41608.2|41775|41608.2|0
1621303420000|2021-05-18 02:03:40|41774.8|41608|41774.8|41608|41774.8|41608|41774.8|41608|0
1621303450000|2021-05-18 02:04:10|41769|41602.2|41769|41602.2|41769|41602.2|41769|41602.2|0
1621303480000|2021-05-18 02:04:40|41767|41600.2|41767|41600.2|41767|41600.2|41767|41600.2|0
1621303510000|2021-05-18 02:05:10|41760.2|41593.4|41760.2|41593.4|41760.2|41593.4|41760.2|41593.4|0
1621303540000|2021-05-18 02:05:40|41748.9|41582.3|41748.9|41582.3|41748.9|41582.3|41748.9|41582.3|0
1621303570000|2021-05-18 02:06:10|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|41738.2|41571.6|0
1621303600000|2021-05-18 02:06:40|41736.1|41569.5|41736.1|41569.5|41736.1|41569.5|41736.1|41569.5|0
1621303630000|2021-05-18 02:07:10|41735.1|41568.5|41735.1|41568.5|41735.1|41568.5|41735.1|41568.5|0
1621303660000|2021-05-18 02:07:40|41736.2|41569.6|41736.2|41569.6|41736.2|41569.6|41736.2|41569.6|0
1621303690000|2021-05-18 02:08:10|41771|41604.2|41771|41604.2|41771|41604.2|41771|41604.2|0
1621303720000|2021-05-18 02:08:40|41770.2|41603.4|41770.2|41603.4|41770.2|41603.4|41770.2|41603.4|0
1621303750000|2021-05-18 02:09:10|41766|41599.2|41766|41599.2|41766|41599.2|41766|41599.2|0
1621303780000|2021-05-18 02:09:40|41769.9|41603.1|41769.9|41603.1|41769.9|41603.1|41769.9|41603.1|0
1621303810000|2021-05-18 02:10:10|41742.3|41575.7|41742.3|41575.7|41742.3|41575.7|41742.3|41575.7|0
1621303840000|2021-05-18 02:10:40|41746.3|41579.7|41746.3|41579.7|41746.3|41579.7|41746.3|41579.7|0
1621303870000|2021-05-18 02:11:10|41748.9|41582.3|41748.9|41582.3|41748.9|41582.3|41748.9|41582.3|0
1621303900000|2021-05-18 02:11:40|41744.5|41577.9|41744.5|41577.9|41744.5|41577.9|41744.5|41577.9|0
1621303930000|2021-05-18 02:12:10|41730.9|41564.3|41730.9|41564.3|41730.9|41564.3|41730.9|41564.3|0
1621303960000|2021-05-18 02:12:40|41733.6|41567|41733.6|41567|41733.6|41567|41733.6|41567|0
1621303990000|2021-05-18 02:13:10|41725.4|41558.8|41725.4|41558.8|41725.4|41558.8|41725.4|41558.8|0
1621304020000|2021-05-18 02:13:40|41725|41558.4|41725|41558.4|41725|41558.4|41725|41558.4|0
1621304050000|2021-05-18 02:14:10|41730.7|41564.1|41730.7|41564.1|41730.7|41564.1|41730.7|41564.1|0
1621304080000|2021-05-18 02:14:40|41713.5|41546.9|41713.5|41546.9|41713.5|41546.9|41713.5|41546.9|0
1621304110000|2021-05-18 02:15:10|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|41704.8|41538.4|0
1621304140000|2021-05-18 02:15:40|41695.4|41529|41695.4|41529|41695.4|41529|41695.4|41529|0
1621304170000|2021-05-18 02:16:10|41702.1|41535.7|41702.1|41535.7|41702.1|41535.7|41702.1|41535.7|0
1621304200000|2021-05-18 02:16:40|41696.6|41530.2|41696.6|41530.2|41696.6|41530.2|41696.6|41530.2|0
1621304230000|2021-05-18 02:17:10|41705.7|41539.3|41705.7|41539.3|41705.7|41539.3|41705.7|41539.3|0
1621304260000|2021-05-18 02:17:40|41709.2|41542.6|41709.2|41542.6|41709.2|41542.6|41709.2|41542.6|0
1621304290000|2021-05-18 02:18:10|41722|41555.4|41722|41555.4|41722|41555.4|41722|41555.4|0
1621304320000|2021-05-18 02:18:40|41725.5|41558.9|41725.5|41558.9|41725.5|41558.9|41725.5|41558.9|0
1621304350000|2021-05-18 02:19:10|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|41730.2|41563.6|0
1621304380000|2021-05-18 02:19:40|41730.4|41563.8|41730.4|41563.8|41730.4|41563.8|41730.4|41563.8|0
1621304410000|2021-05-18 02:20:10|41726.1|41559.5|41726.1|41559.5|41726.1|41559.5|41726.1|41559.5|0
1621304440000|2021-05-18 02:20:40|41715.8|41549.2|41715.8|41549.2|41715.8|41549.2|41715.8|41549.2|0
1621304470000|2021-05-18 02:21:10|41700.6|41534.2|41700.6|41534.2|41700.6|41534.2|41700.6|41534.2|0
1621304500000|2021-05-18 02:21:40|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|0
1621304530000|2021-05-18 02:22:10|41706.7|41540.3|41706.7|41540.3|41706.7|41540.3|41706.7|41540.3|0
1621304560000|2021-05-18 02:22:40|41713.8|41547.2|41713.8|41547.2|41713.8|41547.2|41713.8|41547.2|0
1621304590000|2021-05-18 02:23:10|41707.6|41541.2|41707.6|41541.2|41707.6|41541.2|41707.6|41541.2|0
1621304620000|2021-05-18 02:23:40|41700.5|41534.1|41700.5|41534.1|41700.5|41534.1|41700.5|41534.1|0
1621304650000|2021-05-18 02:24:10|41713|41546.4|41713|41546.4|41713|41546.4|41713|41546.4|0
1621304680000|2021-05-18 02:24:40|41720.1|41553.5|41720.1|41553.5|41720.1|41553.5|41720.1|41553.5|0
1621304710000|2021-05-18 02:25:10|41713.4|41546.8|41713.4|41546.8|41713.4|41546.8|41713.4|41546.8|0
1621304740000|2021-05-18 02:25:40|41696|41529.6|41696|41529.6|41696|41529.6|41696|41529.6|0
1621304770000|2021-05-18 02:26:10|41709.5|41542.9|41709.5|41542.9|41709.5|41542.9|41709.5|41542.9|0
1621304800000|2021-05-18 02:26:40|41706.8|41540.4|41706.8|41540.4|41706.8|41540.4|41706.8|41540.4|0
1621304830000|2021-05-18 02:27:10|41689.2|41522.8|41689.2|41522.8|41689.2|41522.8|41689.2|41522.8|0
1621304860000|2021-05-18 02:27:40|41675.1|41508.7|41675.1|41508.7|41675.1|41508.7|41675.1|41508.7|0
1621304890000|2021-05-18 02:28:10|41696.8|41530.4|41696.8|41530.4|41696.8|41530.4|41696.8|41530.4|0
1621304920000|2021-05-18 02:28:40|41690.1|41523.7|41690.1|41523.7|41690.1|41523.7|41690.1|41523.7|0
1621304950000|2021-05-18 02:29:10|41688|41521.6|41688|41521.6|41688|41521.6|41688|41521.6|0
1621304980000|2021-05-18 02:29:40|41679.6|41513.2|41679.6|41513.2|41679.6|41513.2|41679.6|41513.2|0
1621305010000|2021-05-18 02:30:10|41693.4|41527|41693.4|41527|41693.4|41527|41693.4|41527|0
1621305040000|2021-05-18 02:30:40|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|41700.3|41533.9|0
1621305070000|2021-05-18 02:31:10|41699.3|41532.9|41699.3|41532.9|41699.3|41532.9|41699.3|41532.9|0
1621305100000|2021-05-18 02:31:40|41689.9|41523.5|41689.9|41523.5|41689.9|41523.5|41689.9|41523.5|0
1621305130000|2021-05-18 02:32:10|41687.8|41521.4|41687.8|41521.4|41687.8|41521.4|41687.8|41521.4|0
1621305160000|2021-05-18 02:32:40|41700.4|41534|41700.4|41534|41700.4|41534|41700.4|41534|0
1621305190000|2021-05-18 02:33:10|41698.9|41532.5|41698.9|41532.5|41698.9|41532.5|41698.9|41532.5|0
1621305220000|2021-05-18 02:33:40|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|41698.5|41532.1|0
1621305250000|2021-05-18 02:34:10|41686.8|41520.4|41686.8|41520.4|41686.8|41520.4|41686.8|41520.4|0
1621305280000|2021-05-18 02:34:40|41691.2|41524.8|41691.2|41524.8|41691.2|41524.8|41691.2|41524.8|0
1621305310000|2021-05-18 02:35:10|41685.6|41519.2|41685.6|41519.2|41685.6|41519.2|41685.6|41519.2|0
1621305340000|2021-05-18 02:35:40|41687.9|41521.5|41687.9|41521.5|41687.9|41521.5|41687.9|41521.5|0
1621305370000|2021-05-18 02:36:10|41683.4|41517|41683.4|41517|41683.4|41517|41683.4|41517|0
1621305400000|2021-05-18 02:36:40|41687.9|41521.5|41687.9|41521.5|41687.9|41521.5|41687.9|41521.5|0
1621305430000|2021-05-18 02:37:10|41692.8|41526.4|41692.8|41526.4|41692.8|41526.4|41692.8|41526.4|0
1621305460000|2021-05-18 02:37:40|41694.7|41528.3|41694.7|41528.3|41694.7|41528.3|41694.7|41528.3|0
1621305490000|2021-05-18 02:38:10|41712.2|41545.6|41712.2|41545.6|41712.2|41545.6|41712.2|41545.6|0
1621305520000|2021-05-18 02:38:40|41718.6|41552|41718.6|41552|41718.6|41552|41718.6|41552|0
1621305550000|2021-05-18 02:39:10|41722.4|41555.8|41722.4|41555.8|41722.4|41555.8|41722.4|41555.8|0
1621305580000|2021-05-18 02:39:40|41723|41556.4|41723|41556.4|41723|41556.4|41723|41556.4|0
1621305610000|2021-05-18 02:40:10|41721.2|41554.6|41721.2|41554.6|41721.2|41554.6|41721.2|41554.6|0
1621305640000|2021-05-18 02:40:40|41703.1|41536.7|41703.1|41536.7|41703.1|41536.7|41703.1|41536.7|0
1621305670000|2021-05-18 02:41:10|41684.6|41518.2|41684.6|41518.2|41684.6|41518.2|41684.6|41518.2|0
1621305700000|2021-05-18 02:41:40|41685.1|41518.7|41685.1|41518.7|41685.1|41518.7|41685.1|41518.7|0
1621305730000|2021-05-18 02:42:10|41670.9|41504.5|41670.9|41504.5|41670.9|41504.5|41670.9|41504.5|0
1621305760000|2021-05-18 02:42:40|41663.1|41496.7|41663.1|41496.7|41663.1|41496.7|41663.1|41496.7|0
1621305790000|2021-05-18 02:43:10|41666.1|41499.7|41666.1|41499.7|41666.1|41499.7|41666.1|41499.7|0
1621305820000|2021-05-18 02:43:40|41672.6|41506.2|41672.6|41506.2|41672.6|41506.2|41672.6|41506.2|0
1621305850000|2021-05-18 02:44:10|41678|41511.6|41678|41511.6|41678|41511.6|41678|41511.6|0
1621305880000|2021-05-18 02:44:40|41679.7|41513.3|41679.7|41513.3|41679.7|41513.3|41679.7|41513.3|0
1621305910000|2021-05-18 02:45:10|41681.3|41514.9|41681.3|41514.9|41681.3|41514.9|41681.3|41514.9|0
1621305940000|2021-05-18 02:45:40|41681.4|41515|41681.4|41515|41681.4|41515|41681.4|41515|0
1621305970000|2021-05-18 02:46:10|41673.3|41506.9|41673.3|41506.9|41673.3|41506.9|41673.3|41506.9|0
1621306000000|2021-05-18 02:46:40|41687.6|41521.2|41687.6|41521.2|41687.6|41521.2|41687.6|41521.2|0
1621306030000|2021-05-18 02:47:10|41683.9|41517.5|41683.9|41517.5|41683.9|41517.5|41683.9|41517.5|0
1621306060000|2021-05-18 02:47:40|41679.5|41513.1|41679.5|41513.1|41679.5|41513.1|41679.5|41513.1|0
1621306090000|2021-05-18 02:48:10|41673.4|41507|41673.4|41507|41673.4|41507|41673.4|41507|0
1621306120000|2021-05-18 02:48:40|41669.2|41502.8|41669.2|41502.8|41669.2|41502.8|41669.2|41502.8|0
1621306150000|2021-05-18 02:49:10|41668.5|41502.1|41668.5|41502.1|41668.5|41502.1|41668.5|41502.1|0
1621306180000|2021-05-18 02:49:40|41677.5|41511.1|41677.5|41511.1|41677.5|41511.1|41677.5|41511.1|0
1621306210000|2021-05-18 02:50:10|41681.7|41515.3|41681.7|41515.3|41681.7|41515.3|41681.7|41515.3|0
1621306240000|2021-05-18 02:50:40|41678.7|41512.3|41678.7|41512.3|41678.7|41512.3|41678.7|41512.3|0
1621306270000|2021-05-18 02:51:10|41673|41506.6|41673|41506.6|41673|41506.6|41673|41506.6|0
1621306300000|2021-05-18 02:51:40|41705.1|41538.7|41705.1|41538.7|41705.1|41538.7|41705.1|41538.7|0
1621306330000|2021-05-18 02:52:10|41706.1|41539.7|41706.1|41539.7|41706.1|41539.7|41706.1|41539.7|0
1621306360000|2021-05-18 02:52:40|41696.1|41529.7|41696.1|41529.7|41696.1|41529.7|41696.1|41529.7|0
1621306390000|2021-05-18 02:53:10|41681.3|41514.9|41681.3|41514.9|41681.3|41514.9|41681.3|41514.9|0
1621306420000|2021-05-18 02:53:40|41677.5|41511.1|41677.5|41511.1|41677.5|41511.1|41677.5|41511.1|0
1621306450000|2021-05-18 02:54:10|41673.5|41507.1|41673.5|41507.1|41673.5|41507.1|41673.5|41507.1|0
1621306480000|2021-05-18 02:54:40|41673.4|41507|41673.4|41507|41673.4|41507|41673.4|41507|0
1621306510000|2021-05-18 02:55:10|41681.8|41515.4|41681.8|41515.4|41681.8|41515.4|41681.8|41515.4|0
1621306540000|2021-05-18 02:55:40|41689.6|41523.2|41689.6|41523.2|41689.6|41523.2|41689.6|41523.2|0
1621306570000|2021-05-18 02:56:10|41711.8|41545.2|41711.8|41545.2|41711.8|41545.2|41711.8|41545.2|0
1621306600000|2021-05-18 02:56:40|41719.8|41553.2|41719.8|41553.2|41719.8|41553.2|41719.8|41553.2|0
1621306630000|2021-05-18 02:57:10|41717|41550.4|41717|41550.4|41717|41550.4|41717|41550.4|0
1621306660000|2021-05-18 02:57:40|41694.2|41527.8|41694.2|41527.8|41694.2|41527.8|41694.2|41527.8|0
1621306690000|2021-05-18 02:58:10|41689|41522.6|41689|41522.6|41689|41522.6|41689|41522.6|0
1621306720000|2021-05-18 02:58:40|41694.6|41528.2|41694.6|41528.2|41694.6|41528.2|41694.6|41528.2|0
1621306750000|2021-05-18 02:59:10|41708.9|41542.3|41708.9|41542.3|41708.9|41542.3|41708.9|41542.3|0
1621306780000|2021-05-18 02:59:40|41711.3|41544.7|41711.3|41544.7|41711.3|41544.7|41711.3|41544.7|0
1621306810000|2021-05-18 03:00:10|41719.1|41552.5|41719.1|41552.5|41719.1|41552.5|41719.1|41552.5|0
1621306840000|2021-05-18 03:00:40|41721.9|41555.3|41721.9|41555.3|41721.9|41555.3|41721.9|41555.3|0
1621306870000|2021-05-18 03:01:10|41720.3|41553.7|41720.3|41553.7|41720.3|41553.7|41720.3|41553.7|0
1621306900000|2021-05-18 03:01:40|41711.7|41545.1|41711.7|41545.1|41711.7|41545.1|41711.7|41545.1|0
1621306930000|2021-05-18 03:02:10|41697.1|41530.7|41697.1|41530.7|41697.1|41530.7|41697.1|41530.7|0
1621306960000|2021-05-18 03:02:40|41689.8|41523.4|41689.8|41523.4|41689.8|41523.4|41689.8|41523.4|0
1621306990000|2021-05-18 03:03:10|41703.3|41536.9|41703.3|41536.9|41703.3|41536.9|41703.3|41536.9|0
1621307020000|2021-05-18 03:03:40|41712.6|41546|41712.6|41546|41712.6|41546|41712.6|41546|0
1621307050000|2021-05-18 03:04:10|41728.4|41561.8|41728.4|41561.8|41728.4|41561.8|41728.4|41561.8|0
1621307080000|2021-05-18 03:04:40|41731.3|41564.7|41731.3|41564.7|41731.3|41564.7|41731.3|41564.7|0
1621307110000|2021-05-18 03:05:10|41728|41561.4|41728|41561.4|41728|41561.4|41728|41561.4|0
1621307140000|2021-05-18 03:05:40|41723.6|41557|41723.6|41557|41723.6|41557|41723.6|41557|0
1621307170000|2021-05-18 03:06:10|41726.1|41559.5|41726.1|41559.5|41726.1|41559.5|41726.1|41559.5|0
1621307200000|2021-05-18 03:06:40|41737.1|41570.5|41737.1|41570.5|41737.1|41570.5|41737.1|41570.5|0
1621307230000|2021-05-18 03:07:10|41737.8|41571.2|41737.8|41571.2|41737.8|41571.2|41737.8|41571.2|0
1621307260000|2021-05-18 03:07:40|41735.3|41568.7|41735.3|41568.7|41735.3|41568.7|41735.3|41568.7|0
1621307290000|2021-05-18 03:08:10|41716.5|41549.9|41716.5|41549.9|41716.5|41549.9|41716.5|41549.9|0
1621307320000|2021-05-18 03:08:40|41715.7|41549.1|41715.7|41549.1|41715.7|41549.1|41715.7|41549.1|0
1621307350000|2021-05-18 03:09:10|41721.6|41555|41721.6|41555|41721.6|41555|41721.6|41555|0
1621307380000|2021-05-18 03:09:40|41746.8|41580.2|41746.8|41580.2|41746.8|41580.2|41746.8|41580.2|0
1621307410000|2021-05-18 03:10:10|41728.1|41561.5|41728.1|41561.5|41728.1|41561.5|41728.1|41561.5|0
1621307440000|2021-05-18 03:10:40|41741.5|41574.9|41741.5|41574.9|41741.5|41574.9|41741.5|41574.9|0
1621307470000|2021-05-18 03:11:10|41742.2|41575.6|41742.2|41575.6|41742.2|41575.6|41742.2|41575.6|0
1621307500000|2021-05-18 03:11:40|41740.3|41573.7|41740.3|41573.7|41740.3|41573.7|41740.3|41573.7|0
1621307530000|2021-05-18 03:12:10|41743.8|41577.2|41743.8|41577.2|41743.8|41577.2|41743.8|41577.2|0
1621307560000|2021-05-18 03:12:40|41754|41587.4|41754|41587.4|41754|41587.4|41754|41587.4|0
1621307590000|2021-05-18 03:13:10|41748.2|41581.6|41748.2|41581.6|41748.2|41581.6|41748.2|41581.6|0
1621307620000|2021-05-18 03:13:40|41737.4|41570.8|41737.4|41570.8|41737.4|41570.8|41737.4|41570.8|0
1621307650000|2021-05-18 03:14:10|41736.6|41570|41736.6|41570|41736.6|41570|41736.6|41570|0
1621307680000|2021-05-18 03:14:40|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|41723.2|41556.6|0
1621307740000|2021-05-18 03:15:40|41742|41575.4|41742|41575.4|41742|41575.4|41742|41575.4|0
1621307770000|2021-05-18 03:16:10|41755.3|41588.7|41755.3|41588.7|41755.3|41588.7|41755.3|41588.7|0
1621307800000|2021-05-18 03:16:40|41746|41579.4|41746|41579.4|41746|41579.4|41746|41579.4|0
1621307830000|2021-05-18 03:17:10|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|41749.7|41583.1|0
1621307860000|2021-05-18 03:17:40|41778.3|41611.5|41778.3|41611.5|41778.3|41611.5|41778.3|41611.5|0
1621307890000|2021-05-18 03:18:10|41775.3|41608.5|41775.3|41608.5|41775.3|41608.5|41775.3|41608.5|0
1621307920000|2021-05-18 03:18:40|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|41782.4|41615.6|0
1621307950000|2021-05-18 03:19:10|41787.4|41620.6|41787.4|41620.6|41787.4|41620.6|41787.4|41620.6|0
1621307980000|2021-05-18 03:19:40|41810.8|41643.8|41810.8|41643.8|41810.8|41643.8|41810.8|41643.8|0
1621308010000|2021-05-18 03:20:10|41814.9|41647.9|41814.9|41647.9|41814.9|41647.9|41814.9|41647.9|0
1621308040000|2021-05-18 03:20:40|41827.9|41660.9|41827.9|41660.9|41827.9|41660.9|41827.9|41660.9|0
1621308070000|2021-05-18 03:21:10|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|0
1621308100000|2021-05-18 03:21:40|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|41820.1|41653.1|0
1621308130000|2021-05-18 03:22:10|41820.3|41653.3|41820.3|41653.3|41820.3|41653.3|41820.3|41653.3|0
1621308160000|2021-05-18 03:22:40|41841.8|41674.8|41841.8|41674.8|41841.8|41674.8|41841.8|41674.8|0
1621308190000|2021-05-18 03:23:10|41843.4|41676.4|41843.4|41676.4|41843.4|41676.4|41843.4|41676.4|0
1621308220000|2021-05-18 03:23:40|41811.8|41644.8|41811.8|41644.8|41811.8|41644.8|41811.8|41644.8|0
1621308250000|2021-05-18 03:24:10|41819|41652|41819|41652|41819|41652|41819|41652|0
1621308280000|2021-05-18 03:24:40|41846.6|41679.6|41846.6|41679.6|41846.6|41679.6|41846.6|41679.6|0
1621308310000|2021-05-18 03:25:10|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|0
1621308340000|2021-05-18 03:25:40|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|41835.3|41668.3|0
1621308370000|2021-05-18 03:26:10|41838.2|41671.2|41838.2|41671.2|41838.2|41671.2|41838.2|41671.2|0
1621308400000|2021-05-18 03:26:40|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|0
1621308430000|2021-05-18 03:27:10|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|0
1621308460000|2021-05-18 03:27:40|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|0
1621308490000|2021-05-18 03:28:10|41877|41709.8|41877|41709.8|41877|41709.8|41877|41709.8|0
1621308520000|2021-05-18 03:28:40|41868.1|41700.9|41868.1|41700.9|41868.1|41700.9|41868.1|41700.9|0
1621308550000|2021-05-18 03:29:10|41857.7|41690.7|41857.7|41690.7|41857.7|41690.7|41857.7|41690.7|0
1621308580000|2021-05-18 03:29:40|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|41849.3|41682.3|0
1621308610000|2021-05-18 03:30:10|41830.8|41663.8|41830.8|41663.8|41830.8|41663.8|41830.8|41663.8|0
1621308640000|2021-05-18 03:30:40|41834.9|41667.9|41834.9|41667.9|41834.9|41667.9|41834.9|41667.9|0
1621308670000|2021-05-18 03:31:10|41831|41664|41831|41664|41831|41664|41831|41664|0
1621308700000|2021-05-18 03:31:40|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|41842.3|41675.3|0
1621308730000|2021-05-18 03:32:10|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|41839.1|41672.1|0
1621308760000|2021-05-18 03:32:40|41831.1|41664.1|41831.1|41664.1|41831.1|41664.1|41831.1|41664.1|0
1621308790000|2021-05-18 03:33:10|41817.8|41650.8|41817.8|41650.8|41817.8|41650.8|41817.8|41650.8|0
1621308820000|2021-05-18 03:33:40|41821.8|41654.8|41821.8|41654.8|41821.8|41654.8|41821.8|41654.8|0
1621308850000|2021-05-18 03:34:10|41832|41665|41832|41665|41832|41665|41832|41665|0
1621308880000|2021-05-18 03:34:40|41832.9|41665.9|41832.9|41665.9|41832.9|41665.9|41832.9|41665.9|0
1621308910000|2021-05-18 03:35:10|41831.4|41664.4|41831.4|41664.4|41831.4|41664.4|41831.4|41664.4|0
1621308940000|2021-05-18 03:35:40|41827.5|41660.5|41827.5|41660.5|41827.5|41660.5|41827.5|41660.5|0
1621308970000|2021-05-18 03:36:10|41823.3|41656.3|41823.3|41656.3|41823.3|41656.3|41823.3|41656.3|0
1621309000000|2021-05-18 03:36:40|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|0
1621309030000|2021-05-18 03:37:10|41847.9|41680.9|41847.9|41680.9|41847.9|41680.9|41847.9|41680.9|0
1621309060000|2021-05-18 03:37:40|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1621309090000|2021-05-18 03:38:10|41868.5|41701.3|41868.5|41701.3|41868.5|41701.3|41868.5|41701.3|0
1621309120000|2021-05-18 03:38:40|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|0
1621309150000|2021-05-18 03:39:10|41850|41683|41850|41683|41850|41683|41850|41683|0
1621309180000|2021-05-18 03:39:40|41852.1|41685.1|41852.1|41685.1|41852.1|41685.1|41852.1|41685.1|0
1621309210000|2021-05-18 03:40:10|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|0
1621309240000|2021-05-18 03:40:40|41870.7|41703.5|41870.7|41703.5|41870.7|41703.5|41870.7|41703.5|0
1621309270000|2021-05-18 03:41:10|41860.8|41693.6|41860.8|41693.6|41860.8|41693.6|41860.8|41693.6|0
1621309300000|2021-05-18 03:41:40|41863|41695.8|41863|41695.8|41863|41695.8|41863|41695.8|0
1621309330000|2021-05-18 03:42:10|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|0
1621309360000|2021-05-18 03:42:40|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|0
1621309390000|2021-05-18 03:43:10|41857.4|41690.4|41857.4|41690.4|41857.4|41690.4|41857.4|41690.4|0
1621309420000|2021-05-18 03:43:40|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|0
1621309450000|2021-05-18 03:44:10|41849.6|41682.6|41849.6|41682.6|41849.6|41682.6|41849.6|41682.6|0
1621309480000|2021-05-18 03:44:40|41852.5|41685.5|41852.5|41685.5|41852.5|41685.5|41852.5|41685.5|0
1621309510000|2021-05-18 03:45:10|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|41858.3|41691.3|0
1621309540000|2021-05-18 03:45:40|41862.1|41694.9|41862.1|41694.9|41862.1|41694.9|41862.1|41694.9|0
1621309570000|2021-05-18 03:46:10|41864.4|41697.2|41864.4|41697.2|41864.4|41697.2|41864.4|41697.2|0
1621309600000|2021-05-18 03:46:40|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|0
1621309630000|2021-05-18 03:47:10|41874|41706.8|41874|41706.8|41874|41706.8|41874|41706.8|0
1621309660000|2021-05-18 03:47:40|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|0
1621309690000|2021-05-18 03:48:10|41883|41715.8|41883|41715.8|41883|41715.8|41883|41715.8|0
1621309720000|2021-05-18 03:48:40|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|0
1621309750000|2021-05-18 03:49:10|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|0
1621309780000|2021-05-18 03:49:40|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|0
1621309810000|2021-05-18 03:50:10|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|41869.7|41702.5|0
1621309840000|2021-05-18 03:50:40|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|0
1621309870000|2021-05-18 03:51:10|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|41865.4|41698.2|0
1621309900000|2021-05-18 03:51:40|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|41873.1|41705.9|0
1621309930000|2021-05-18 03:52:10|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|0
1621309960000|2021-05-18 03:52:40|41856.6|41689.6|41856.6|41689.6|41856.6|41689.6|41856.6|41689.6|0
1621309990000|2021-05-18 03:53:10|41854|41687|41854|41687|41854|41687|41854|41687|0
1621310020000|2021-05-18 03:53:40|41853|41686|41853|41686|41853|41686|41853|41686|0
1621310050000|2021-05-18 03:54:10|41853.9|41686.9|41853.9|41686.9|41853.9|41686.9|41853.9|41686.9|0
1621310080000|2021-05-18 03:54:40|41851.8|41684.8|41851.8|41684.8|41851.8|41684.8|41851.8|41684.8|0
1621310110000|2021-05-18 03:55:10|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|41847.2|41680.2|0
1621310140000|2021-05-18 03:55:40|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|41860.9|41693.7|0
1621310170000|2021-05-18 03:56:10|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|0
1621310200000|2021-05-18 03:56:40|41860|41692.8|41860|41692.8|41860|41692.8|41860|41692.8|0
1621310230000|2021-05-18 03:57:10|41872.3|41705.1|41872.3|41705.1|41872.3|41705.1|41872.3|41705.1|0
1621310260000|2021-05-18 03:57:40|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|0
1621310290000|2021-05-18 03:58:10|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|41876.4|41709.2|0
1621310320000|2021-05-18 03:58:40|41877.2|41710|41877.2|41710|41877.2|41710|41877.2|41710|0
1621310350000|2021-05-18 03:59:10|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|41875.7|41708.5|0
1621310380000|2021-05-18 03:59:40|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|41875.9|41708.7|0
1621310410000|2021-05-18 04:00:10|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|0
1621310440000|2021-05-18 04:00:40|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|41896.6|41729.4|0
1621310470000|2021-05-18 04:01:10|41887.3|41720.1|41887.3|41720.1|41887.3|41720.1|41887.3|41720.1|0
1621310500000|2021-05-18 04:01:40|41887.2|41720|41887.2|41720|41887.2|41720|41887.2|41720|0
1621310530000|2021-05-18 04:02:10|41913.4|41746|41913.4|41746|41913.4|41746|41913.4|41746|0
1621310560000|2021-05-18 04:02:40|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|41895.8|41728.6|0
1621310590000|2021-05-18 04:03:10|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|0
1621310620000|2021-05-18 04:03:40|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|41879.6|41712.4|0
1621310650000|2021-05-18 04:04:10|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|41880.5|41713.3|0
1621310680000|2021-05-18 04:04:40|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|41860.4|41693.2|0
1621310710000|2021-05-18 04:05:10|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|41868.8|41701.6|0
1621310740000|2021-05-18 04:05:40|41869.3|41702.1|41869.3|41702.1|41869.3|41702.1|41869.3|41702.1|0
1621310770000|2021-05-18 04:06:10|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|0
1621310800000|2021-05-18 04:06:40|41860.3|41693.1|41860.3|41693.1|41860.3|41693.1|41860.3|41693.1|0
1621310830000|2021-05-18 04:07:10|41851.5|41684.5|41851.5|41684.5|41851.5|41684.5|41851.5|41684.5|0
1621310860000|2021-05-18 04:07:40|41855.2|41688.2|41855.2|41688.2|41855.2|41688.2|41855.2|41688.2|0
1621310890000|2021-05-18 04:08:10|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|41845.6|41678.6|0
1621310920000|2021-05-18 04:08:40|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|41840.2|41673.2|0
1621310950000|2021-05-18 04:09:10|41807.4|41640.6|41807.4|41640.6|41807.4|41640.6|41807.4|41640.6|0
1621310980000|2021-05-18 04:09:40|41801|41634.2|41801|41634.2|41801|41634.2|41801|41634.2|0
1621311010000|2021-05-18 04:10:10|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|41799.4|41632.6|0
1621311040000|2021-05-18 04:10:40|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|0
1621311070000|2021-05-18 04:11:10|41802|41635.2|41802|41635.2|41802|41635.2|41802|41635.2|0
1621311100000|2021-05-18 04:11:40|41807.5|41640.7|41807.5|41640.7|41807.5|41640.7|41807.5|41640.7|0
1621311130000|2021-05-18 04:12:10|41815.6|41648.6|41815.6|41648.6|41815.6|41648.6|41815.6|41648.6|0
1621311160000|2021-05-18 04:12:40|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|0
1621311190000|2021-05-18 04:13:10|41822.3|41655.3|41822.3|41655.3|41822.3|41655.3|41822.3|41655.3|0
1621311220000|2021-05-18 04:13:40|41812|41645|41812|41645|41812|41645|41812|41645|0
1621311250000|2021-05-18 04:14:10|41812.3|41645.3|41812.3|41645.3|41812.3|41645.3|41812.3|41645.3|0
1621311280000|2021-05-18 04:14:40|41813.8|41646.8|41813.8|41646.8|41813.8|41646.8|41813.8|41646.8|0
1621311310000|2021-05-18 04:15:10|41826.3|41659.3|41826.3|41659.3|41826.3|41659.3|41826.3|41659.3|0
1621311340000|2021-05-18 04:15:40|41830.2|41663.2|41830.2|41663.2|41830.2|41663.2|41830.2|41663.2|0
1621311370000|2021-05-18 04:16:10|41832.3|41665.3|41832.3|41665.3|41832.3|41665.3|41832.3|41665.3|0
1621311400000|2021-05-18 04:16:40|41835.1|41668.1|41835.1|41668.1|41835.1|41668.1|41835.1|41668.1|0
1621311430000|2021-05-18 04:17:10|41837.5|41670.5|41837.5|41670.5|41837.5|41670.5|41837.5|41670.5|0
1621311460000|2021-05-18 04:17:40|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|0
1621311490000|2021-05-18 04:18:10|41845.4|41678.4|41845.4|41678.4|41845.4|41678.4|41845.4|41678.4|0
1621311520000|2021-05-18 04:18:40|41848.4|41681.4|41848.4|41681.4|41848.4|41681.4|41848.4|41681.4|0
1621311550000|2021-05-18 04:19:10|41839.2|41672.2|41839.2|41672.2|41839.2|41672.2|41839.2|41672.2|0
1621311580000|2021-05-18 04:19:40|41844.3|41677.3|41844.3|41677.3|41844.3|41677.3|41844.3|41677.3|0
1621311610000|2021-05-18 04:20:10|41844.5|41677.5|41844.5|41677.5|41844.5|41677.5|41844.5|41677.5|0
1621311640000|2021-05-18 04:20:40|41854|41687|41854|41687|41854|41687|41854|41687|0
1621311670000|2021-05-18 04:21:10|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|41839.3|41672.3|0
1621311700000|2021-05-18 04:21:40|41821.2|41654.2|41821.2|41654.2|41821.2|41654.2|41821.2|41654.2|0
1621311730000|2021-05-18 04:22:10|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|0
1621311760000|2021-05-18 04:22:40|41824.2|41657.2|41824.2|41657.2|41824.2|41657.2|41824.2|41657.2|0
1621311790000|2021-05-18 04:23:10|41821.5|41654.5|41821.5|41654.5|41821.5|41654.5|41821.5|41654.5|0
1621311820000|2021-05-18 04:23:40|41832.6|41665.6|41832.6|41665.6|41832.6|41665.6|41832.6|41665.6|0
1621311850000|2021-05-18 04:24:10|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|41826.5|41659.5|0
1621311880000|2021-05-18 04:24:40|41805|41638.2|41805|41638.2|41805|41638.2|41805|41638.2|0
1621311910000|2021-05-18 04:25:10|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|0
1621311940000|2021-05-18 04:25:40|41818.6|41651.6|41818.6|41651.6|41818.6|41651.6|41818.6|41651.6|0
1621311970000|2021-05-18 04:26:10|41811.8|41644.8|41811.8|41644.8|41811.8|41644.8|41811.8|41644.8|0
1621312000000|2021-05-18 04:26:40|41804.8|41638|41804.8|41638|41804.8|41638|41804.8|41638|0
1621312030000|2021-05-18 04:27:10|41809.7|41642.7|41809.7|41642.7|41809.7|41642.7|41809.7|41642.7|0
1621312060000|2021-05-18 04:27:40|41795|41628.2|41795|41628.2|41795|41628.2|41795|41628.2|0
1621312090000|2021-05-18 04:28:10|41795.9|41629.1|41795.9|41629.1|41795.9|41629.1|41795.9|41629.1|0
1621312120000|2021-05-18 04:28:40|41807|41640.2|41807|41640.2|41807|41640.2|41807|41640.2|0
1621312150000|2021-05-18 04:29:10|41802.8|41636|41802.8|41636|41802.8|41636|41802.8|41636|0
1621312180000|2021-05-18 04:29:40|41810.9|41643.9|41810.9|41643.9|41810.9|41643.9|41810.9|41643.9|0
1621312210000|2021-05-18 04:30:10|41813.2|41646.2|41813.2|41646.2|41813.2|41646.2|41813.2|41646.2|0
1621312240000|2021-05-18 04:30:40|41811.5|41644.5|41811.5|41644.5|41811.5|41644.5|41811.5|41644.5|0
1621312270000|2021-05-18 04:31:10|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|0
1621312300000|2021-05-18 04:31:40|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|41786.7|41619.9|0
1621312330000|2021-05-18 04:32:10|41783.5|41616.7|41783.5|41616.7|41783.5|41616.7|41783.5|41616.7|0
1621312360000|2021-05-18 04:32:40|41773.5|41606.7|41773.5|41606.7|41773.5|41606.7|41773.5|41606.7|0
1621312390000|2021-05-18 04:33:10|41776|41609.2|41776|41609.2|41776|41609.2|41776|41609.2|0
1621312420000|2021-05-18 04:33:40|41788.1|41621.3|41788.1|41621.3|41788.1|41621.3|41788.1|41621.3|0
1621312450000|2021-05-18 04:34:10|41784.7|41617.9|41784.7|41617.9|41784.7|41617.9|41784.7|41617.9|0
1621312480000|2021-05-18 04:34:40|41792.3|41625.5|41792.3|41625.5|41792.3|41625.5|41792.3|41625.5|0
1621312510000|2021-05-18 04:35:10|41784.8|41618|41784.8|41618|41784.8|41618|41784.8|41618|0
1621312540000|2021-05-18 04:35:40|41790.4|41623.6|41790.4|41623.6|41790.4|41623.6|41790.4|41623.6|0
1621312570000|2021-05-18 04:36:10|41792.6|41625.8|41792.6|41625.8|41792.6|41625.8|41792.6|41625.8|0
1621312600000|2021-05-18 04:36:40|41819.5|41652.5|41819.5|41652.5|41819.5|41652.5|41819.5|41652.5|0
1621312630000|2021-05-18 04:37:10|41818.3|41651.3|41818.3|41651.3|41818.3|41651.3|41818.3|41651.3|0
1621312660000|2021-05-18 04:37:40|41823.1|41656.1|41823.1|41656.1|41823.1|41656.1|41823.1|41656.1|0
1621312690000|2021-05-18 04:38:10|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|0
1621312720000|2021-05-18 04:38:40|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|41834.5|41667.5|0
1621312750000|2021-05-18 04:39:10|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|41840.3|41673.3|0
1621312780000|2021-05-18 04:39:40|41831|41664|41831|41664|41831|41664|41831|41664|0
1621312810000|2021-05-18 04:40:10|41817.3|41650.3|41817.3|41650.3|41817.3|41650.3|41817.3|41650.3|0
1621312840000|2021-05-18 04:40:40|41814|41647|41814|41647|41814|41647|41814|41647|0
1621312870000|2021-05-18 04:41:10|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|41833.5|41666.5|0
1621312900000|2021-05-18 04:41:40|41840|41673|41840|41673|41840|41673|41840|41673|0
1621312930000|2021-05-18 04:42:10|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|41837.3|41670.3|0
1621312960000|2021-05-18 04:42:40|41848.2|41681.2|41848.2|41681.2|41848.2|41681.2|41848.2|41681.2|0
1621312990000|2021-05-18 04:43:10|41858.9|41691.7|41858.9|41691.7|41858.9|41691.7|41858.9|41691.7|0
1621313020000|2021-05-18 04:43:40|41852.4|41685.4|41852.4|41685.4|41852.4|41685.4|41852.4|41685.4|0
1621313050000|2021-05-18 04:44:10|41857.7|41690.7|41857.7|41690.7|41857.7|41690.7|41857.7|41690.7|0
1621313080000|2021-05-18 04:44:40|41860.5|41693.3|41860.5|41693.3|41860.5|41693.3|41860.5|41693.3|0
1621313110000|2021-05-18 04:45:10|41862.6|41695.4|41862.6|41695.4|41862.6|41695.4|41862.6|41695.4|0
1621313140000|2021-05-18 04:45:40|41867.4|41700.2|41867.4|41700.2|41867.4|41700.2|41867.4|41700.2|0
1621313170000|2021-05-18 04:46:10|41871.3|41704.1|41871.3|41704.1|41871.3|41704.1|41871.3|41704.1|0
1621313200000|2021-05-18 04:46:40|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|41859.6|41692.4|0
1621313230000|2021-05-18 04:47:10|41870.3|41703.1|41870.3|41703.1|41870.3|41703.1|41870.3|41703.1|0
1621313260000|2021-05-18 04:47:40|41849|41682|41849|41682|41849|41682|41849|41682|0
1621313290000|2021-05-18 04:48:10|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1621313320000|2021-05-18 04:48:40|41851|41684|41851|41684|41851|41684|41851|41684|0
1621313350000|2021-05-18 04:49:10|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|0
1621313380000|2021-05-18 04:49:40|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|0
1621313410000|2021-05-18 04:50:10|41862.6|41695.4|41862.6|41695.4|41862.6|41695.4|41862.6|41695.4|0
1621313440000|2021-05-18 04:50:40|41871.3|41704.1|41871.3|41704.1|41871.3|41704.1|41871.3|41704.1|0
1621313470000|2021-05-18 04:51:10|41856.1|41689.1|41856.1|41689.1|41856.1|41689.1|41856.1|41689.1|0
1621313500000|2021-05-18 04:51:40|41855.4|41688.4|41855.4|41688.4|41855.4|41688.4|41855.4|41688.4|0
1621313530000|2021-05-18 04:52:10|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|41864.6|41697.4|0
1621313560000|2021-05-18 04:52:40|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|41844.1|41677.1|0
1621313590000|2021-05-18 04:53:10|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|0
1621313620000|2021-05-18 04:53:40|41830.4|41663.4|41830.4|41663.4|41830.4|41663.4|41830.4|41663.4|0
1621313650000|2021-05-18 04:54:10|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|41830.6|41663.6|0
1621313680000|2021-05-18 04:54:40|41833|41666|41833|41666|41833|41666|41833|41666|0
1621313710000|2021-05-18 04:55:10|41847.3|41680.3|41847.3|41680.3|41847.3|41680.3|41847.3|41680.3|0
1621313740000|2021-05-18 04:55:40|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|0
1621313770000|2021-05-18 04:56:10|41862.8|41695.6|41862.8|41695.6|41862.8|41695.6|41862.8|41695.6|0
1621313800000|2021-05-18 04:56:40|41875.2|41708|41875.2|41708|41875.2|41708|41875.2|41708|0
1621313830000|2021-05-18 04:57:10|41879.3|41712.1|41879.3|41712.1|41879.3|41712.1|41879.3|41712.1|0
1621313860000|2021-05-18 04:57:40|41874.5|41707.3|41874.5|41707.3|41874.5|41707.3|41874.5|41707.3|0
1621313890000|2021-05-18 04:58:10|41877|41709.8|41877|41709.8|41877|41709.8|41877|41709.8|0
1621313920000|2021-05-18 04:58:40|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|41865.9|41698.7|0
1621313950000|2021-05-18 04:59:10|41866.2|41699|41866.2|41699|41866.2|41699|41866.2|41699|0
1621313980000|2021-05-18 04:59:40|41867.8|41700.6|41867.8|41700.6|41867.8|41700.6|41867.8|41700.6|0
1621314010000|2021-05-18 05:00:10|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|41874.7|41707.5|0
1621314040000|2021-05-18 05:00:40|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|0
1621314070000|2021-05-18 05:01:10|41853.6|41686.6|41853.6|41686.6|41853.6|41686.6|41853.6|41686.6|0
1621314100000|2021-05-18 05:01:40|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|41862.7|41695.5|0
1621314130000|2021-05-18 05:02:10|41851|41684|41851|41684|41851|41684|41851|41684|0
1621314160000|2021-05-18 05:02:40|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|41844.6|41677.6|0
1621314190000|2021-05-18 05:03:10|41836.4|41669.4|41836.4|41669.4|41836.4|41669.4|41836.4|41669.4|0
1621314220000|2021-05-18 05:03:40|41836|41669|41836|41669|41836|41669|41836|41669|0
1621314250000|2021-05-18 05:04:10|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|41836.7|41669.7|0
1621314280000|2021-05-18 05:04:40|41843.9|41676.9|41843.9|41676.9|41843.9|41676.9|41843.9|41676.9|0
1621314310000|2021-05-18 05:05:10|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|0
1621314340000|2021-05-18 05:05:40|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|0
1621314370000|2021-05-18 05:06:10|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|41852.3|41685.3|0
1621314400000|2021-05-18 05:06:40|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|41850.7|41683.7|0
1621314430000|2021-05-18 05:07:10|41841|41674|41841|41674|41841|41674|41841|41674|0
1621314460000|2021-05-18 05:07:40|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|0
1621314490000|2021-05-18 05:08:10|41831.9|41664.9|41831.9|41664.9|41831.9|41664.9|41831.9|41664.9|0
1621314520000|2021-05-18 05:08:40|41861.6|41694.4|41861.6|41694.4|41861.6|41694.4|41861.6|41694.4|0
1621314550000|2021-05-18 05:09:10|41849.6|41682.6|41849.6|41682.6|41849.6|41682.6|41849.6|41682.6|0
1621314580000|2021-05-18 05:09:40|41856.9|41689.9|41856.9|41689.9|41856.9|41689.9|41856.9|41689.9|0
1621314610000|2021-05-18 05:10:10|41853.2|41686.2|41853.2|41686.2|41853.2|41686.2|41853.2|41686.2|0
1621314640000|2021-05-18 05:10:40|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|41866.3|41699.1|0
1621314670000|2021-05-18 05:11:10|41886.1|41718.9|41886.1|41718.9|41886.1|41718.9|41886.1|41718.9|0
1621314700000|2021-05-18 05:11:40|41874.5|41707.3|41874.5|41707.3|41874.5|41707.3|41874.5|41707.3|0
1621314730000|2021-05-18 05:12:10|41857.3|41690.3|41857.3|41690.3|41857.3|41690.3|41857.3|41690.3|0
1621314760000|2021-05-18 05:12:40|41852.4|41685.4|41852.4|41685.4|41852.4|41685.4|41852.4|41685.4|0
1621314790000|2021-05-18 05:13:10|41861.1|41693.9|41861.1|41693.9|41861.1|41693.9|41861.1|41693.9|0
1621314820000|2021-05-18 05:13:40|41853.8|41686.8|41853.8|41686.8|41853.8|41686.8|41853.8|41686.8|0
1621314850000|2021-05-18 05:14:10|41877|41709.8|41877|41709.8|41877|41709.8|41877|41709.8|0
1621314880000|2021-05-18 05:14:40|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|0
1621314910000|2021-05-18 05:15:10|41865|41697.8|41865|41697.8|41865|41697.8|41865|41697.8|0
1621314940000|2021-05-18 05:15:40|41858.8|41691.6|41858.8|41691.6|41858.8|41691.6|41858.8|41691.6|0
1621314970000|2021-05-18 05:16:10|41849.7|41682.7|41849.7|41682.7|41849.7|41682.7|41849.7|41682.7|0
1621315000000|2021-05-18 05:16:40|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|41851.6|41684.6|0
1621315030000|2021-05-18 05:17:10|41845.3|41678.3|41845.3|41678.3|41845.3|41678.3|41845.3|41678.3|0
1621315060000|2021-05-18 05:17:40|41832.7|41665.7|41832.7|41665.7|41832.7|41665.7|41832.7|41665.7|0
1621315090000|2021-05-18 05:18:10|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|41846.7|41679.7|0
1621315120000|2021-05-18 05:18:40|41839.8|41672.8|41839.8|41672.8|41839.8|41672.8|41839.8|41672.8|0
1621315150000|2021-05-18 05:19:10|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|41848.6|41681.6|0
1621315180000|2021-05-18 05:19:40|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|41827.3|41660.3|0
1621315210000|2021-05-18 05:20:10|41824|41657|41824|41657|41824|41657|41824|41657|0
1621315240000|2021-05-18 05:20:40|41822.9|41655.9|41822.9|41655.9|41822.9|41655.9|41822.9|41655.9|0
1621315270000|2021-05-18 05:21:10|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|41822.2|41655.2|0
1621315300000|2021-05-18 05:21:40|41819.7|41652.7|41819.7|41652.7|41819.7|41652.7|41819.7|41652.7|0
1621315330000|2021-05-18 05:22:10|41825|41658|41825|41658|41825|41658|41825|41658|0
1621315360000|2021-05-18 05:22:40|41828.8|41661.8|41828.8|41661.8|41828.8|41661.8|41828.8|41661.8|0
1621315390000|2021-05-18 05:23:10|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|41843.1|41676.1|0
1621315420000|2021-05-18 05:23:40|41854.9|41687.9|41854.9|41687.9|41854.9|41687.9|41854.9|41687.9|0
1621315450000|2021-05-18 05:24:10|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|41854.3|41687.3|0
1621315480000|2021-05-18 05:24:40|41853.2|41686.2|41853.2|41686.2|41853.2|41686.2|41853.2|41686.2|0
1621315510000|2021-05-18 05:25:10|41870.2|41703|41870.2|41703|41870.2|41703|41870.2|41703|0
1621315540000|2021-05-18 05:25:40|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|41871.4|41704.2|0
1621315570000|2021-05-18 05:26:10|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|41869.6|41702.4|0
1621315600000|2021-05-18 05:26:40|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|41866.1|41698.9|0
1621315630000|2021-05-18 05:27:10|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|0
1621315660000|2021-05-18 05:27:40|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1621315690000|2021-05-18 05:28:10|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|0
1621315720000|2021-05-18 05:28:40|41857.6|41690.6|41857.6|41690.6|41857.6|41690.6|41857.6|41690.6|0
1621315750000|2021-05-18 05:29:10|41856.9|41689.9|41856.9|41689.9|41856.9|41689.9|41856.9|41689.9|0
1621315780000|2021-05-18 05:29:40|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|41858.6|41691.5|0
1621315810000|2021-05-18 05:30:10|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|41865.1|41697.9|0
1621315840000|2021-05-18 05:30:40|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|41875.6|41708.4|0
1621315870000|2021-05-18 05:31:10|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|41865.3|41698.1|0
1621315900000|2021-05-18 05:31:40|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|41867.1|41699.9|0
1621315930000|2021-05-18 05:32:10|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|41861.7|41694.5|0
1621315960000|2021-05-18 05:32:40|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|41864.3|41697.1|0
1621315990000|2021-05-18 05:33:10|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|41864.8|41697.6|0
1621316020000|2021-05-18 05:33:40|41867|41699.8|41867|41699.8|41867|41699.8|41867|41699.8|0
1621316050000|2021-05-18 05:34:10|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|41863.5|41696.3|0
1621316080000|2021-05-18 05:34:40|41857|41690|41857|41690|41857|41690|41857|41690|0
1621316110000|2021-05-18 05:35:10|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|0
1621316140000|2021-05-18 05:35:40|41856.3|41689.3|41856.3|41689.3|41856.3|41689.3|41856.3|41689.3|0
1621316170000|2021-05-18 05:36:10|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|41854.1|41687.1|0
1621316200000|2021-05-18 05:36:40|41856.5|41689.5|41856.5|41689.5|41856.5|41689.5|41856.5|41689.5|0
1621316230000|2021-05-18 05:37:10|41856.2|41689.2|41856.2|41689.2|41856.2|41689.2|41856.2|41689.2|0
1621316260000|2021-05-18 05:37:40|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|41848.8|41681.8|0
1621316290000|2021-05-18 05:38:10|41834.4|41667.4|41834.4|41667.4|41834.4|41667.4|41834.4|41667.4|0
1621316320000|2021-05-18 05:38:40|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|41834.6|41667.6|0
1621316350000|2021-05-18 05:39:10|41815.5|41648.5|41815.5|41648.5|41815.5|41648.5|41815.5|41648.5|0
1621316380000|2021-05-18 05:39:40|41817|41650|41817|41650|41817|41650|41817|41650|0
1621316410000|2021-05-18 05:40:10|41823.5|41656.5|41823.5|41656.5|41823.5|41656.5|41823.5|41656.5|0
1621316440000|2021-05-18 05:40:40|41816.3|41649.3|41816.3|41649.3|41816.3|41649.3|41816.3|41649.3|0
1621316470000|2021-05-18 05:41:10|41812|41645|41812|41645|41812|41645|41812|41645|0
1621316500000|2021-05-18 05:41:40|41816.7|41649.7|41816.7|41649.7|41816.7|41649.7|41816.7|41649.7|0
1621316530000|2021-05-18 05:42:10|41818.5|41651.5|41818.5|41651.5|41818.5|41651.5|41818.5|41651.5|0
1621316560000|2021-05-18 05:42:40|41814.2|41647.2|41814.2|41647.2|41814.2|41647.2|41814.2|41647.2|0
1621316590000|2021-05-18 05:43:10|41809.1|41642.1|41809.1|41642.1|41809.1|41642.1|41809.1|41642.1|0
1621316620000|2021-05-18 05:43:40|41798.2|41631.4|41798.2|41631.4|41798.2|41631.4|41798.2|41631.4|0
1621316650000|2021-05-18 05:44:10|41801.2|41634.4|41801.2|41634.4|41801.2|41634.4|41801.2|41634.4|0
1621316680000|2021-05-18 05:44:40|41786.1|41619.3|41786.1|41619.3|41786.1|41619.3|41786.1|41619.3|0
1621316710000|2021-05-18 05:45:10|41794.7|41627.9|41794.7|41627.9|41794.7|41627.9|41794.7|41627.9|0
1621316740000|2021-05-18 05:45:40|41783.6|41616.8|41783.6|41616.8|41783.6|41616.8|41783.6|41616.8|0
1621316770000|2021-05-18 05:46:10|41784.3|41617.5|41784.3|41617.5|41784.3|41617.5|41784.3|41617.5|0
1621316800000|2021-05-18 05:46:40|41784.5|41617.7|41784.5|41617.7|41784.5|41617.7|41784.5|41617.7|0
1621316830000|2021-05-18 05:47:10|41783.5|41616.7|41783.5|41616.7|41783.5|41616.7|41783.5|41616.7|0
1621316860000|2021-05-18 05:47:40|41787.7|41620.9|41787.7|41620.9|41787.7|41620.9|41787.7|41620.9|0
1621316890000|2021-05-18 05:48:10|41790|41623.2|41790|41623.2|41790|41623.2|41790|41623.2|0
1621316920000|2021-05-18 05:48:40|41790.1|41623.3|41790.1|41623.3|41790.1|41623.3|41790.1|41623.3|0
1621316950000|2021-05-18 05:49:10|41789.7|41622.9|41789.7|41622.9|41789.7|41622.9|41789.7|41622.9|0
1621316980000|2021-05-18 05:49:40|41790.9|41624.1|41790.9|41624.1|41790.9|41624.1|41790.9|41624.1|0
1621317010000|2021-05-18 05:50:10|41815.4|41648.4|41815.4|41648.4|41815.4|41648.4|41815.4|41648.4|0
1621317040000|2021-05-18 05:50:40|41810.7|41643.7|41810.7|41643.7|41810.7|41643.7|41810.7|41643.7|0
1621317070000|2021-05-18 05:51:10|41821.4|41654.4|41821.4|41654.4|41821.4|41654.4|41821.4|41654.4|0
1621317100000|2021-05-18 05:51:40|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|41810.5|41643.5|0
1621317130000|2021-05-18 05:52:10|41813.4|41646.4|41813.4|41646.4|41813.4|41646.4|41813.4|41646.4|0
1621317160000|2021-05-18 05:52:40|41811.9|41644.9|41811.9|41644.9|41811.9|41644.9|41811.9|41644.9|0
1621317190000|2021-05-18 05:53:10|41817.2|41650.2|41817.2|41650.2|41817.2|41650.2|41817.2|41650.2|0
1621317220000|2021-05-18 05:53:40|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|41819.6|41652.6|0
1621317250000|2021-05-18 05:54:10|41831.2|41664.2|41831.2|41664.2|41831.2|41664.2|41831.2|41664.2|0
1621317280000|2021-05-18 05:54:40|41832.1|41665.1|41832.1|41665.1|41832.1|41665.1|41832.1|41665.1|0
1621317310000|2021-05-18 05:55:10|41838.6|41671.6|41838.6|41671.6|41838.6|41671.6|41838.6|41671.6|0
1621317340000|2021-05-18 05:55:40|41846.1|41679.1|41846.1|41679.1|41846.1|41679.1|41846.1|41679.1|0
1621317370000|2021-05-18 05:56:10|41843|41676|41843|41676|41843|41676|41843|41676|0
1621317400000|2021-05-18 05:56:40|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|41834.2|41667.2|0
1621317430000|2021-05-18 05:57:10|41805.8|41639|41805.8|41639|41805.8|41639|41805.8|41639|0
1621317460000|2021-05-18 05:57:40|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|41797.6|41630.8|0
1621317490000|2021-05-18 05:58:10|41773.2|41606.4|41773.2|41606.4|41773.2|41606.4|41773.2|41606.4|0
1621317520000|2021-05-18 05:58:40|41778.5|41611.7|41778.5|41611.7|41778.5|41611.7|41778.5|41611.7|0
1621317550000|2021-05-18 05:59:10|41763.3|41596.5|41763.3|41596.5|41763.3|41596.5|41763.3|41596.5|0
1621317580000|2021-05-18 05:59:40|41760.4|41593.6|41760.4|41593.6|41760.4|41593.6|41760.4|41593.6|0
1621383010000|2021-05-19 00:10:10|41409.8|41244.4|41409.8|41244.4|41409.8|41244.4|41409.8|41244.4|0
1621383040000|2021-05-19 00:10:40|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|41363.7|41198.5|0
1621383070000|2021-05-19 00:11:10|41360.4|41195.2|41360.4|41195.2|41360.4|41195.2|41360.4|41195.2|0
1621383100000|2021-05-19 00:11:40|41385|41219.8|41385|41219.8|41385|41219.8|41385|41219.8|0
1621383130000|2021-05-19 00:12:10|41431.4|41266|41431.4|41266|41431.4|41266|41431.4|41266|0
1621383160000|2021-05-19 00:12:40|41472.3|41306.7|41472.3|41306.7|41472.3|41306.7|41472.3|41306.7|0
1621383190000|2021-05-19 00:13:10|41457.1|41291.7|41457.1|41291.7|41457.1|41291.7|41457.1|41291.7|0
1621383220000|2021-05-19 00:13:40|41421.7|41256.3|41421.7|41256.3|41421.7|41256.3|41421.7|41256.3|0
1621383250000|2021-05-19 00:14:10|41383.3|41218.1|41383.3|41218.1|41383.3|41218.1|41383.3|41218.1|0
1621383280000|2021-05-19 00:14:40|41365.1|41199.9|41365.1|41199.9|41365.1|41199.9|41365.1|41199.9|0
1621383310000|2021-05-19 00:15:10|41347|41182|41347|41182|41347|41182|41347|41182|0
1621383340000|2021-05-19 00:15:40|41312.8|41147.8|41312.8|41147.8|41312.8|41147.8|41312.8|41147.8|0
1621383370000|2021-05-19 00:16:10|41278.4|41113.6|41278.4|41113.6|41278.4|41113.6|41278.4|41113.6|0
1621383400000|2021-05-19 00:16:40|41238.3|41073.7|41238.3|41073.7|41238.3|41073.7|41238.3|41073.7|0
1621383430000|2021-05-19 00:17:10|41219.3|41054.7|41219.3|41054.7|41219.3|41054.7|41219.3|41054.7|0
1621383460000|2021-05-19 00:17:40|41202.8|41038.4|41202.8|41038.4|41202.8|41038.4|41202.8|41038.4|0
1621383490000|2021-05-19 00:18:10|41189.1|41024.7|41189.1|41024.7|41189.1|41024.7|41189.1|41024.7|0
1621383520000|2021-05-19 00:18:40|41177.6|41013.2|41177.6|41013.2|41177.6|41013.2|41177.6|41013.2|0
1621383550000|2021-05-19 00:19:10|41176.3|41011.9|41176.3|41011.9|41176.3|41011.9|41176.3|41011.9|0
1621383580000|2021-05-19 00:19:40|41242.8|41078.2|41242.8|41078.2|41242.8|41078.2|41242.8|41078.2|0
1621383610000|2021-05-19 00:20:10|41250.7|41086.1|41250.7|41086.1|41250.7|41086.1|41250.7|41086.1|0
1621383640000|2021-05-19 00:20:40|41204.3|41039.9|41204.3|41039.9|41204.3|41039.9|41204.3|41039.9|0
1621383670000|2021-05-19 00:21:10|41180.4|41016|41180.4|41016|41180.4|41016|41180.4|41016|0
1621383700000|2021-05-19 00:21:40|41219.2|41054.6|41219.2|41054.6|41219.2|41054.6|41219.2|41054.6|0
1621383730000|2021-05-19 00:22:10|41279.1|41114.3|41279.1|41114.3|41279.1|41114.3|41279.1|41114.3|0
1621383760000|2021-05-19 00:22:40|41263.4|41098.6|41263.4|41098.6|41263.4|41098.6|41263.4|41098.6|0
1621383790000|2021-05-19 00:23:10|41265.9|41101.1|41265.9|41101.1|41265.9|41101.1|41265.9|41101.1|0
1621383820000|2021-05-19 00:23:40|41277.1|41112.3|41277.1|41112.3|41277.1|41112.3|41277.1|41112.3|0
1621383850000|2021-05-19 00:24:10|41268.3|41103.5|41268.3|41103.5|41268.3|41103.5|41268.3|41103.5|0
1621383880000|2021-05-19 00:24:40|41271.5|41106.7|41271.5|41106.7|41271.5|41106.7|41271.5|41106.7|0
1621383910000|2021-05-19 00:25:10|41208.7|41044.1|41208.7|41044.1|41208.7|41044.1|41208.7|41044.1|0
1621383940000|2021-05-19 00:25:40|41214.3|41049.7|41214.3|41049.7|41214.3|41049.7|41214.3|41049.7|0
1621383970000|2021-05-19 00:26:10|41226.3|41061.7|41226.3|41061.7|41226.3|41061.7|41226.3|41061.7|0
1621384000000|2021-05-19 00:26:40|41199.3|41034.9|41199.3|41034.9|41199.3|41034.9|41199.3|41034.9|0
1621384030000|2021-05-19 00:27:10|41223|41058.4|41223|41058.4|41223|41058.4|41223|41058.4|0
1621384060000|2021-05-19 00:27:40|41206.5|41042.1|41206.5|41042.1|41206.5|41042.1|41206.5|41042.1|0
1621384090000|2021-05-19 00:28:10|41214.7|41050.1|41214.7|41050.1|41214.7|41050.1|41214.7|41050.1|0
1621384120000|2021-05-19 00:28:40|41198.9|41034.5|41198.9|41034.5|41198.9|41034.5|41198.9|41034.5|0
1621384150000|2021-05-19 00:29:10|41220.6|41056|41220.6|41056|41220.6|41056|41220.6|41056|0
1621384180000|2021-05-19 00:29:40|41233.2|41068.6|41233.2|41068.6|41233.2|41068.6|41233.2|41068.6|0
1621384210000|2021-05-19 00:30:10|41253|41088.4|41253|41088.4|41253|41088.4|41253|41088.4|0
1621384240000|2021-05-19 00:30:40|41212.5|41047.9|41212.5|41047.9|41212.5|41047.9|41212.5|41047.9|0
1621384270000|2021-05-19 00:31:10|41208.1|41043.5|41208.1|41043.5|41208.1|41043.5|41208.1|41043.5|0
1621384300000|2021-05-19 00:31:40|41210.8|41046.2|41210.8|41046.2|41210.8|41046.2|41210.8|41046.2|0
1621384330000|2021-05-19 00:32:10|41194.9|41030.5|41194.9|41030.5|41194.9|41030.5|41194.9|41030.5|0
1621384360000|2021-05-19 00:32:40|41202.6|41038.2|41202.6|41038.2|41202.6|41038.2|41202.6|41038.2|0
1621384390000|2021-05-19 00:33:10|41189.7|41025.3|41189.7|41025.3|41189.7|41025.3|41189.7|41025.3|0
1621384420000|2021-05-19 00:33:40|41176.1|41011.7|41176.1|41011.7|41176.1|41011.7|41176.1|41011.7|0
1621384450000|2021-05-19 00:34:10|41182.5|41018.1|41182.5|41018.1|41182.5|41018.1|41182.5|41018.1|0
1621384480000|2021-05-19 00:34:40|41203|41038.6|41203|41038.6|41203|41038.6|41203|41038.6|0
1621384510000|2021-05-19 00:35:10|41213.3|41048.7|41213.3|41048.7|41213.3|41048.7|41213.3|41048.7|0
1621384540000|2021-05-19 00:35:40|41210.8|41046.2|41210.8|41046.2|41210.8|41046.2|41210.8|41046.2|0
1621384570000|2021-05-19 00:36:10|41184.8|41020.4|41184.8|41020.4|41184.8|41020.4|41184.8|41020.4|0
1621384600000|2021-05-19 00:36:40|41166.3|41001.9|41166.3|41001.9|41166.3|41001.9|41166.3|41001.9|0
1621384630000|2021-05-19 00:37:10|41170.7|41006.3|41170.7|41006.3|41170.7|41006.3|41170.7|41006.3|0
1621384660000|2021-05-19 00:37:40|41188.8|41024.4|41188.8|41024.4|41188.8|41024.4|41188.8|41024.4|0
1621384690000|2021-05-19 00:38:10|41194.3|41029.9|41194.3|41029.9|41194.3|41029.9|41194.3|41029.9|0
1621384720000|2021-05-19 00:38:40|41200|41035.6|41200|41035.6|41200|41035.6|41200|41035.6|0
1621384750000|2021-05-19 00:39:10|41174.6|41010.2|41174.6|41010.2|41174.6|41010.2|41174.6|41010.2|0
1621384780000|2021-05-19 00:39:40|41173.1|41008.7|41173.1|41008.7|41173.1|41008.7|41173.1|41008.7|0
1621384810000|2021-05-19 00:40:10|41210.5|41045.9|41210.5|41045.9|41210.5|41045.9|41210.5|41045.9|0
1621384840000|2021-05-19 00:40:40|41186.2|41021.8|41186.2|41021.8|41186.2|41021.8|41186.2|41021.8|0
1621384870000|2021-05-19 00:41:10|41197.3|41032.9|41197.3|41032.9|41197.3|41032.9|41197.3|41032.9|0
1621384900000|2021-05-19 00:41:40|41203.5|41039.1|41203.5|41039.1|41203.5|41039.1|41203.5|41039.1|0
1621384930000|2021-05-19 00:42:10|41213.6|41049|41213.6|41049|41213.6|41049|41213.6|41049|0
1621384960000|2021-05-19 00:42:40|41195.2|41030.8|41195.2|41030.8|41195.2|41030.8|41195.2|41030.8|0
1621384990000|2021-05-19 00:43:10|41199.2|41034.8|41199.2|41034.8|41199.2|41034.8|41199.2|41034.8|0
1621385020000|2021-05-19 00:43:40|41186.9|41022.5|41186.9|41022.5|41186.9|41022.5|41186.9|41022.5|0
1621385050000|2021-05-19 00:44:10|41212.4|41047.8|41212.4|41047.8|41212.4|41047.8|41212.4|41047.8|0
1621385080000|2021-05-19 00:44:40|41208.3|41043.7|41208.3|41043.7|41208.3|41043.7|41208.3|41043.7|0
1621385110000|2021-05-19 00:45:10|41228.2|41063.6|41228.2|41063.6|41228.2|41063.6|41228.2|41063.6|0
1621385140000|2021-05-19 00:45:40|41228.5|41063.9|41228.5|41063.9|41228.5|41063.9|41228.5|41063.9|0
1621385170000|2021-05-19 00:46:10|41231.2|41066.6|41231.2|41066.6|41231.2|41066.6|41231.2|41066.6|0
1621385200000|2021-05-19 00:46:40|41236.5|41071.9|41236.5|41071.9|41236.5|41071.9|41236.5|41071.9|0
1621385230000|2021-05-19 00:47:10|41245.9|41081.3|41245.9|41081.3|41245.9|41081.3|41245.9|41081.3|0
1621385260000|2021-05-19 00:47:40|41269.4|41104.6|41269.4|41104.6|41269.4|41104.6|41269.4|41104.6|0
1621385290000|2021-05-19 00:48:10|41272.2|41107.4|41272.2|41107.4|41272.2|41107.4|41272.2|41107.4|0
1621385320000|2021-05-19 00:48:40|41251.8|41087.2|41251.8|41087.2|41251.8|41087.2|41251.8|41087.2|0
1621385350000|2021-05-19 00:49:10|41233.2|41068.6|41233.2|41068.6|41233.2|41068.6|41233.2|41068.6|0
1621385380000|2021-05-19 00:49:40|41232.4|41067.8|41232.4|41067.8|41232.4|41067.8|41232.4|41067.8|0
1621385410000|2021-05-19 00:50:10|41256.3|41091.7|41256.3|41091.7|41256.3|41091.7|41256.3|41091.7|0
1621385440000|2021-05-19 00:50:40|41267.9|41103.1|41267.9|41103.1|41267.9|41103.1|41267.9|41103.1|0
1621385470000|2021-05-19 00:51:10|41258.3|41093.5|41258.3|41093.5|41258.3|41093.5|41258.3|41093.5|0
1621385500000|2021-05-19 00:51:40|41282.5|41117.7|41282.5|41117.7|41282.5|41117.7|41282.5|41117.7|0
1621385530000|2021-05-19 00:52:10|41287.7|41122.9|41287.7|41122.9|41287.7|41122.9|41287.7|41122.9|0
1621385560000|2021-05-19 00:52:40|41256.4|41091.8|41256.4|41091.8|41256.4|41091.8|41256.4|41091.8|0
1621385590000|2021-05-19 00:53:10|41274|41109.2|41274|41109.2|41274|41109.2|41274|41109.2|0
1621385620000|2021-05-19 00:53:40|41288.1|41123.3|41288.1|41123.3|41288.1|41123.3|41288.1|41123.3|0
1621385650000|2021-05-19 00:54:10|41291.4|41126.6|41291.4|41126.6|41291.4|41126.6|41291.4|41126.6|0
1621385680000|2021-05-19 00:54:40|41305.8|41141|41305.8|41141|41305.8|41141|41305.8|41141|0
1621385710000|2021-05-19 00:55:10|41316.9|41151.9|41316.9|41151.9|41316.9|41151.9|41316.9|41151.9|0
1621385740000|2021-05-19 00:55:40|41295.2|41130.4|41295.2|41130.4|41295.2|41130.4|41295.2|41130.4|0
1621385770000|2021-05-19 00:56:10|41314.8|41149.8|41314.8|41149.8|41314.8|41149.8|41314.8|41149.8|0
1621385800000|2021-05-19 00:56:40|41320.5|41155.5|41320.5|41155.5|41320.5|41155.5|41320.5|41155.5|0
1621385830000|2021-05-19 00:57:10|41313.2|41148.2|41313.2|41148.2|41313.2|41148.2|41313.2|41148.2|0
1621385860000|2021-05-19 00:57:40|41300.5|41135.7|41300.5|41135.7|41300.5|41135.7|41300.5|41135.7|0
1621385890000|2021-05-19 00:58:10|41313.5|41148.5|41313.5|41148.5|41313.5|41148.5|41313.5|41148.5|0
1621385920000|2021-05-19 00:58:40|41350.1|41185.1|41350.1|41185.1|41350.1|41185.1|41350.1|41185.1|0
1621385950000|2021-05-19 00:59:10|41346.5|41181.5|41346.5|41181.5|41346.5|41181.5|41346.5|41181.5|0
1621385980000|2021-05-19 00:59:40|41333.1|41168.1|41333.1|41168.1|41333.1|41168.1|41333.1|41168.1|0
1621386010000|2021-05-19 01:00:10|41348.8|41183.8|41348.8|41183.8|41348.8|41183.8|41348.8|41183.8|0
1621386040000|2021-05-19 01:00:40|41338|41173|41338|41173|41338|41173|41338|41173|0
1621386070000|2021-05-19 01:01:10|41337.9|41172.9|41337.9|41172.9|41337.9|41172.9|41337.9|41172.9|0
1621386100000|2021-05-19 01:01:40|41344.4|41179.4|41344.4|41179.4|41344.4|41179.4|41344.4|41179.4|0
1621386130000|2021-05-19 01:02:10|41344|41179|41344|41179|41344|41179|41344|41179|0
1621386160000|2021-05-19 01:02:40|41375.9|41210.7|41375.9|41210.7|41375.9|41210.7|41375.9|41210.7|0
1621386190000|2021-05-19 01:03:10|41378|41212.8|41378|41212.8|41378|41212.8|41378|41212.8|0
1621386220000|2021-05-19 01:03:40|41403.7|41238.5|41403.7|41238.5|41403.7|41238.5|41403.7|41238.5|0
1621386250000|2021-05-19 01:04:10|41413.3|41247.9|41413.3|41247.9|41413.3|41247.9|41413.3|41247.9|0
1621386280000|2021-05-19 01:04:40|41430.9|41265.5|41430.9|41265.5|41430.9|41265.5|41430.9|41265.5|0
1621386310000|2021-05-19 01:05:10|41435.8|41270.4|41435.8|41270.4|41435.8|41270.4|41435.8|41270.4|0
1621386340000|2021-05-19 01:05:40|41461.4|41295.8|41461.4|41295.8|41461.4|41295.8|41461.4|41295.8|0
1621386370000|2021-05-19 01:06:10|41438.7|41273.3|41438.7|41273.3|41438.7|41273.3|41438.7|41273.3|0
1621386400000|2021-05-19 01:06:40|41430.5|41265.1|41430.5|41265.1|41430.5|41265.1|41430.5|41265.1|0
1621386430000|2021-05-19 01:07:10|41439.8|41274.4|41439.8|41274.4|41439.8|41274.4|41439.8|41274.4|0
1621386460000|2021-05-19 01:07:40|41445.7|41280.3|41445.7|41280.3|41445.7|41280.3|41445.7|41280.3|0
1621386490000|2021-05-19 01:08:10|41452.5|41287.1|41452.5|41287.1|41452.5|41287.1|41452.5|41287.1|0
1621386520000|2021-05-19 01:08:40|41475|41309.4|41475|41309.4|41475|41309.4|41475|41309.4|0
1621386550000|2021-05-19 01:09:10|41459.8|41294.2|41459.8|41294.2|41459.8|41294.2|41459.8|41294.2|0
1621386580000|2021-05-19 01:09:40|41457.4|41292|41457.4|41292|41457.4|41292|41457.4|41292|0
1621386610000|2021-05-19 01:10:10|41439.8|41274.4|41439.8|41274.4|41439.8|41274.4|41439.8|41274.4|0
1621386640000|2021-05-19 01:10:40|41445.9|41280.5|41445.9|41280.5|41445.9|41280.5|41445.9|41280.5|0
1621386670000|2021-05-19 01:11:10|41445.3|41279.9|41445.3|41279.9|41445.3|41279.9|41445.3|41279.9|0
1621386700000|2021-05-19 01:11:40|41448.1|41282.7|41448.1|41282.7|41448.1|41282.7|41448.1|41282.7|0
1621386730000|2021-05-19 01:12:10|41452.7|41287.3|41452.7|41287.3|41452.7|41287.3|41452.7|41287.3|0
1621386760000|2021-05-19 01:12:40|41440.5|41275.1|41440.5|41275.1|41440.5|41275.1|41440.5|41275.1|0
1621386790000|2021-05-19 01:13:10|41434|41268.6|41434|41268.6|41434|41268.6|41434|41268.6|0
1621386820000|2021-05-19 01:13:40|41444.1|41278.7|41444.1|41278.7|41444.1|41278.7|41444.1|41278.7|0
1621386850000|2021-05-19 01:14:10|41426.9|41261.5|41426.9|41261.5|41426.9|41261.5|41426.9|41261.5|0
1621386880000|2021-05-19 01:14:40|41403.2|41238|41403.2|41238|41403.2|41238|41403.2|41238|0
1621386910000|2021-05-19 01:15:10|41405.6|41240.4|41405.6|41240.4|41405.6|41240.4|41405.6|41240.4|0
1621386940000|2021-05-19 01:15:40|41385.3|41220.1|41385.3|41220.1|41385.3|41220.1|41385.3|41220.1|0
1621386970000|2021-05-19 01:16:10|41368.3|41203.1|41368.3|41203.1|41368.3|41203.1|41368.3|41203.1|0
1621387000000|2021-05-19 01:16:40|41375.2|41210|41375.2|41210|41375.2|41210|41375.2|41210|0
1621387030000|2021-05-19 01:17:10|41361|41195.8|41361|41195.8|41361|41195.8|41361|41195.8|0
1621387060000|2021-05-19 01:17:40|41352.3|41187.3|41352.3|41187.3|41352.3|41187.3|41352.3|41187.3|0
1621387090000|2021-05-19 01:18:10|41381|41215.8|41381|41215.8|41381|41215.8|41381|41215.8|0
1621387120000|2021-05-19 01:18:40|41381.1|41215.9|41381.1|41215.9|41381.1|41215.9|41381.1|41215.9|0
1621387150000|2021-05-19 01:19:10|41376.2|41211|41376.2|41211|41376.2|41211|41376.2|41211|0
1621387180000|2021-05-19 01:19:40|41364|41198.8|41364|41198.8|41364|41198.8|41364|41198.8|0
1621387210000|2021-05-19 01:20:10|41363|41197.8|41363|41197.8|41363|41197.8|41363|41197.8|0
1621387240000|2021-05-19 01:20:40|41349|41184|41349|41184|41349|41184|41349|41184|0
1621387270000|2021-05-19 01:21:10|41353.6|41188.6|41353.6|41188.6|41353.6|41188.6|41353.6|41188.6|0
1621387300000|2021-05-19 01:21:40|41319.9|41154.9|41319.9|41154.9|41319.9|41154.9|41319.9|41154.9|0
1621387330000|2021-05-19 01:22:10|41325.8|41160.8|41325.8|41160.8|41325.8|41160.8|41325.8|41160.8|0
1621387360000|2021-05-19 01:22:40|41298.7|41133.9|41298.7|41133.9|41298.7|41133.9|41298.7|41133.9|0
1621387390000|2021-05-19 01:23:10|41301.8|41137|41301.8|41137|41301.8|41137|41301.8|41137|0
1621387420000|2021-05-19 01:23:40|41304.6|41139.8|41304.6|41139.8|41304.6|41139.8|41304.6|41139.8|0
1621387450000|2021-05-19 01:24:10|41320.4|41155.4|41320.4|41155.4|41320.4|41155.4|41320.4|41155.4|0
1621387480000|2021-05-19 01:24:40|41320.6|41155.6|41320.6|41155.6|41320.6|41155.6|41320.6|41155.6|0
1621387510000|2021-05-19 01:25:10|41322|41157|41322|41157|41322|41157|41322|41157|0
1621387540000|2021-05-19 01:25:40|41314.5|41149.5|41314.5|41149.5|41314.5|41149.5|41314.5|41149.5|0
1621387570000|2021-05-19 01:26:10|41298.5|41133.7|41298.5|41133.7|41298.5|41133.7|41298.5|41133.7|0
1621387600000|2021-05-19 01:26:40|41302.5|41137.7|41302.5|41137.7|41302.5|41137.7|41302.5|41137.7|0
1621387630000|2021-05-19 01:27:10|41306.4|41141.6|41306.4|41141.6|41306.4|41141.6|41306.4|41141.6|0
1621387660000|2021-05-19 01:27:40|41281.1|41116.3|41281.1|41116.3|41281.1|41116.3|41281.1|41116.3|0
1621387690000|2021-05-19 01:28:10|41281.5|41116.7|41281.5|41116.7|41281.5|41116.7|41281.5|41116.7|0
1621387720000|2021-05-19 01:28:40|41279.8|41115|41279.8|41115|41279.8|41115|41279.8|41115|0
1621387750000|2021-05-19 01:29:10|41288.2|41123.4|41288.2|41123.4|41288.2|41123.4|41288.2|41123.4|0
1621387780000|2021-05-19 01:29:40|41271.3|41106.5|41271.3|41106.5|41271.3|41106.5|41271.3|41106.5|0
1621387810000|2021-05-19 01:30:10|41281.3|41116.5|41281.3|41116.5|41281.3|41116.5|41281.3|41116.5|0
1621387840000|2021-05-19 01:30:40|41239.7|41075.1|41239.7|41075.1|41239.7|41075.1|41239.7|41075.1|0
1621387870000|2021-05-19 01:31:10|41241.6|41077|41241.6|41077|41241.6|41077|41241.6|41077|0
1621387900000|2021-05-19 01:31:40|41232.1|41067.5|41232.1|41067.5|41232.1|41067.5|41232.1|41067.5|0
1621387930000|2021-05-19 01:32:10|41233|41068.4|41233|41068.4|41233|41068.4|41233|41068.4|0
1621387960000|2021-05-19 01:32:40|41250.3|41085.7|41250.3|41085.7|41250.3|41085.7|41250.3|41085.7|0
1621387990000|2021-05-19 01:33:10|41256.7|41092.1|41256.7|41092.1|41256.7|41092.1|41256.7|41092.1|0
1621388020000|2021-05-19 01:33:40|41239.9|41075.3|41239.9|41075.3|41239.9|41075.3|41239.9|41075.3|0
1621388050000|2021-05-19 01:34:10|41213.7|41049.1|41213.7|41049.1|41213.7|41049.1|41213.7|41049.1|0
1621388080000|2021-05-19 01:34:40|41194.6|41030.2|41194.6|41030.2|41194.6|41030.2|41194.6|41030.2|0
1621388110000|2021-05-19 01:35:10|41209.3|41044.7|41209.3|41044.7|41209.3|41044.7|41209.3|41044.7|0
1621388140000|2021-05-19 01:35:40|41226.9|41062.3|41226.9|41062.3|41226.9|41062.3|41226.9|41062.3|0
1621388170000|2021-05-19 01:36:10|41194.8|41030.4|41194.8|41030.4|41194.8|41030.4|41194.8|41030.4|0
1621388200000|2021-05-19 01:36:40|41188.7|41024.3|41188.7|41024.3|41188.7|41024.3|41188.7|41024.3|0
1621388230000|2021-05-19 01:37:10|41196.8|41032.4|41196.8|41032.4|41196.8|41032.4|41196.8|41032.4|0
1621388260000|2021-05-19 01:37:40|41191.9|41027.5|41191.9|41027.5|41191.9|41027.5|41191.9|41027.5|0
1621388290000|2021-05-19 01:38:10|41200|41035.6|41200|41035.6|41200|41035.6|41200|41035.6|0
1621388320000|2021-05-19 01:38:40|41199.2|41034.8|41199.2|41034.8|41199.2|41034.8|41199.2|41034.8|0
1621388350000|2021-05-19 01:39:10|41192|41027.6|41192|41027.6|41192|41027.6|41192|41027.6|0
1621388380000|2021-05-19 01:39:40|41204|41039.6|41204|41039.6|41204|41039.6|41204|41039.6|0
1621388410000|2021-05-19 01:40:10|41184.8|41020.4|41184.8|41020.4|41184.8|41020.4|41184.8|41020.4|0
1621388440000|2021-05-19 01:40:40|41189.8|41025.4|41189.8|41025.4|41189.8|41025.4|41189.8|41025.4|0
1621388470000|2021-05-19 01:41:10|41201.9|41037.5|41201.9|41037.5|41201.9|41037.5|41201.9|41037.5|0
1621388500000|2021-05-19 01:41:40|41186.2|41021.8|41186.2|41021.8|41186.2|41021.8|41186.2|41021.8|0
1621388530000|2021-05-19 01:42:10|41185.3|41020.9|41185.3|41020.9|41185.3|41020.9|41185.3|41020.9|0
1621388560000|2021-05-19 01:42:40|41213.8|41049.2|41213.8|41049.2|41213.8|41049.2|41213.8|41049.2|0
1621388590000|2021-05-19 01:43:10|41212.2|41047.6|41212.2|41047.6|41212.2|41047.6|41212.2|41047.6|0
1621388620000|2021-05-19 01:43:40|41211.1|41046.5|41211.1|41046.5|41211.1|41046.5|41211.1|41046.5|0
1621388650000|2021-05-19 01:44:10|41214.9|41050.3|41214.9|41050.3|41214.9|41050.3|41214.9|41050.3|0
1621388680000|2021-05-19 01:44:40|41188.5|41024.1|41188.5|41024.1|41188.5|41024.1|41188.5|41024.1|0
1621388710000|2021-05-19 01:45:10|41183.2|41018.8|41183.2|41018.8|41183.2|41018.8|41183.2|41018.8|0
1621388740000|2021-05-19 01:45:40|41167.8|41003.4|41167.8|41003.4|41167.8|41003.4|41167.8|41003.4|0
1621388770000|2021-05-19 01:46:10|41166.8|41002.4|41166.8|41002.4|41166.8|41002.4|41166.8|41002.4|0
1621388800000|2021-05-19 01:46:40|41180.5|41016.1|41180.5|41016.1|41180.5|41016.1|41180.5|41016.1|0
1621388830000|2021-05-19 01:47:10|41154.2|40990|41154.2|40990|41154.2|40990|41154.2|40990|0
1621388860000|2021-05-19 01:47:40|41146|40981.8|41146|40981.8|41146|40981.8|41146|40981.8|0
1621388890000|2021-05-19 01:48:10|41149.8|40985.6|41149.8|40985.6|41149.8|40985.6|41149.8|40985.6|0
1621388920000|2021-05-19 01:48:40|41139.8|40975.6|41139.8|40975.6|41139.8|40975.6|41139.8|40975.6|0
1621388950000|2021-05-19 01:49:10|41149|40984.8|41149|40984.8|41149|40984.8|41149|40984.8|0
1621388980000|2021-05-19 01:49:40|41154.8|40990.6|41154.8|40990.6|41154.8|40990.6|41154.8|40990.6|0
1621389010000|2021-05-19 01:50:10|41139.5|40975.3|41139.5|40975.3|41139.5|40975.3|41139.5|40975.3|0
1621389040000|2021-05-19 01:50:40|41126.8|40962.6|41126.8|40962.6|41126.8|40962.6|41126.8|40962.6|0
1621389070000|2021-05-19 01:51:10|41128.4|40964.2|41128.4|40964.2|41128.4|40964.2|41128.4|40964.2|0
1621389100000|2021-05-19 01:51:40|41103.9|40939.9|41103.9|40939.9|41103.9|40939.9|41103.9|40939.9|0
1621389130000|2021-05-19 01:52:10|41108.9|40944.7|41108.9|40944.7|41108.9|40944.7|41108.9|40944.7|0
1621389160000|2021-05-19 01:52:40|41121.4|40957.2|41121.4|40957.2|41121.4|40957.2|41121.4|40957.2|0
1621389190000|2021-05-19 01:53:10|41122.2|40958|41122.2|40958|41122.2|40958|41122.2|40958|0
1621389220000|2021-05-19 01:53:40|41117.9|40953.7|41117.9|40953.7|41117.9|40953.7|41117.9|40953.7|0
1621389250000|2021-05-19 01:54:10|41150.9|40986.7|41150.9|40986.7|41150.9|40986.7|41150.9|40986.7|0
1621389280000|2021-05-19 01:54:40|41160.1|40995.7|41160.1|40995.7|41160.1|40995.7|41160.1|40995.7|0
1621389310000|2021-05-19 01:55:10|41151.2|40987|41151.2|40987|41151.2|40987|41151.2|40987|0
1621389340000|2021-05-19 01:55:40|41136.6|40972.4|41136.6|40972.4|41136.6|40972.4|41136.6|40972.4|0
1621389370000|2021-05-19 01:56:10|41149.8|40985.6|41149.8|40985.6|41149.8|40985.6|41149.8|40985.6|0
1621389400000|2021-05-19 01:56:40|41179.2|41014.8|41179.2|41014.8|41179.2|41014.8|41179.2|41014.8|0
1621389430000|2021-05-19 01:57:10|41192.5|41028.1|41192.5|41028.1|41192.5|41028.1|41192.5|41028.1|0
1621389460000|2021-05-19 01:57:40|41193.6|41029.2|41193.6|41029.2|41193.6|41029.2|41193.6|41029.2|0
1621389490000|2021-05-19 01:58:10|41184.5|41020.1|41184.5|41020.1|41184.5|41020.1|41184.5|41020.1|0
1621389520000|2021-05-19 01:58:40|41194.6|41030.2|41194.6|41030.2|41194.6|41030.2|41194.6|41030.2|0
1621389550000|2021-05-19 01:59:10|41205.8|41041.4|41205.8|41041.4|41205.8|41041.4|41205.8|41041.4|0
1621389580000|2021-05-19 01:59:40|41209.6|41045|41209.6|41045|41209.6|41045|41209.6|41045|0
1621389610000|2021-05-19 02:00:10|41212|41047.4|41212|41047.4|41212|41047.4|41212|41047.4|0
1621389640000|2021-05-19 02:00:40|41211.4|41046.8|41211.4|41046.8|41211.4|41046.8|41211.4|41046.8|0
1621389670000|2021-05-19 02:01:10|41218.2|41053.6|41218.2|41053.6|41218.2|41053.6|41218.2|41053.6|0
1621389700000|2021-05-19 02:01:40|41193.8|41029.4|41193.8|41029.4|41193.8|41029.4|41193.8|41029.4|0
1621389730000|2021-05-19 02:02:10|41219.5|41054.9|41219.5|41054.9|41219.5|41054.9|41219.5|41054.9|0
1621389760000|2021-05-19 02:02:40|41228.9|41064.3|41228.9|41064.3|41228.9|41064.3|41228.9|41064.3|0
1621389790000|2021-05-19 02:03:10|41227.7|41063.1|41227.7|41063.1|41227.7|41063.1|41227.7|41063.1|0
1621389820000|2021-05-19 02:03:40|41221.5|41056.9|41221.5|41056.9|41221.5|41056.9|41221.5|41056.9|0
1621389850000|2021-05-19 02:04:10|41230.8|41066.2|41230.8|41066.2|41230.8|41066.2|41230.8|41066.2|0
1621389880000|2021-05-19 02:04:40|41231.1|41066.5|41231.1|41066.5|41231.1|41066.5|41231.1|41066.5|0
1621389910000|2021-05-19 02:05:10|41230|41065.4|41230|41065.4|41230|41065.4|41230|41065.4|0
1621389940000|2021-05-19 02:05:40|41220.8|41056.2|41220.8|41056.2|41220.8|41056.2|41220.8|41056.2|0
1621389970000|2021-05-19 02:06:10|41221.2|41056.6|41221.2|41056.6|41221.2|41056.6|41221.2|41056.6|0
1621390000000|2021-05-19 02:06:40|41209.3|41044.7|41209.3|41044.7|41209.3|41044.7|41209.3|41044.7|0
1621390030000|2021-05-19 02:07:10|41213.3|41048.7|41213.3|41048.7|41213.3|41048.7|41213.3|41048.7|0
1621390060000|2021-05-19 02:07:40|41209.4|41044.8|41209.4|41044.8|41209.4|41044.8|41209.4|41044.8|0
1621390090000|2021-05-19 02:08:10|41206.5|41042.1|41206.5|41042.1|41206.5|41042.1|41206.5|41042.1|0
1621390120000|2021-05-19 02:08:40|41229.9|41065.3|41229.9|41065.3|41229.9|41065.3|41229.9|41065.3|0
1621390150000|2021-05-19 02:09:10|41255.6|41091|41255.6|41091|41255.6|41091|41255.6|41091|0
1621390180000|2021-05-19 02:09:40|41246.9|41082.3|41246.9|41082.3|41246.9|41082.3|41246.9|41082.3|0
1621390210000|2021-05-19 02:10:10|41251.4|41086.8|41251.4|41086.8|41251.4|41086.8|41251.4|41086.8|0
1621390240000|2021-05-19 02:10:40|41246.9|41082.3|41246.9|41082.3|41246.9|41082.3|41246.9|41082.3|0
1621390270000|2021-05-19 02:11:10|41215.7|41051.1|41215.7|41051.1|41215.7|41051.1|41215.7|41051.1|0
1621390300000|2021-05-19 02:11:40|41216.4|41051.8|41216.4|41051.8|41216.4|41051.8|41216.4|41051.8|0
1621390330000|2021-05-19 02:12:10|41211.9|41047.3|41211.9|41047.3|41211.9|41047.3|41211.9|41047.3|0
1621390360000|2021-05-19 02:12:40|41222|41057.4|41222|41057.4|41222|41057.4|41222|41057.4|0
1621390390000|2021-05-19 02:13:10|41220|41055.4|41220|41055.4|41220|41055.4|41220|41055.4|0
1621390420000|2021-05-19 02:13:40|41203.8|41039.4|41203.8|41039.4|41203.8|41039.4|41203.8|41039.4|0
1621390450000|2021-05-19 02:14:10|41212.6|41048|41212.6|41048|41212.6|41048|41212.6|41048|0
1621390480000|2021-05-19 02:14:40|41224.2|41059.6|41224.2|41059.6|41224.2|41059.6|41224.2|41059.6|0
1621390510000|2021-05-19 02:15:10|41227.9|41063.3|41227.9|41063.3|41227.9|41063.3|41227.9|41063.3|0
1621390540000|2021-05-19 02:15:40|41201.6|41037.2|41201.6|41037.2|41201.6|41037.2|41201.6|41037.2|0
1621390570000|2021-05-19 02:16:10|41170.2|41005.8|41170.2|41005.8|41170.2|41005.8|41170.2|41005.8|0
1621390600000|2021-05-19 02:16:40|41176.5|41012.1|41176.5|41012.1|41176.5|41012.1|41176.5|41012.1|0
1621390630000|2021-05-19 02:17:10|41178.3|41013.9|41178.3|41013.9|41178.3|41013.9|41178.3|41013.9|0
1621390660000|2021-05-19 02:17:40|41193.5|41029.1|41193.5|41029.1|41193.5|41029.1|41193.5|41029.1|0
1621390690000|2021-05-19 02:18:10|41197|41032.6|41197|41032.6|41197|41032.6|41197|41032.6|0
1621390720000|2021-05-19 02:18:40|41208.8|41044.2|41208.8|41044.2|41208.8|41044.2|41208.8|41044.2|0
1621390750000|2021-05-19 02:19:10|41208.4|41043.8|41208.4|41043.8|41208.4|41043.8|41208.4|41043.8|0
1621390780000|2021-05-19 02:19:40|41218.4|41053.8|41218.4|41053.8|41218.4|41053.8|41218.4|41053.8|0
1621390810000|2021-05-19 02:20:10|41219.8|41055.2|41219.8|41055.2|41219.8|41055.2|41219.8|41055.2|0
1621390840000|2021-05-19 02:20:40|41226.2|41061.6|41226.2|41061.6|41226.2|41061.6|41226.2|41061.6|0
1621390870000|2021-05-19 02:21:10|41231.3|41066.7|41231.3|41066.7|41231.3|41066.7|41231.3|41066.7|0
1621390900000|2021-05-19 02:21:40|41235.4|41070.8|41235.4|41070.8|41235.4|41070.8|41235.4|41070.8|0
1621390930000|2021-05-19 02:22:10|41228.3|41063.7|41228.3|41063.7|41228.3|41063.7|41228.3|41063.7|0
1621390960000|2021-05-19 02:22:40|41241.1|41076.5|41241.1|41076.5|41241.1|41076.5|41241.1|41076.5|0
1621390990000|2021-05-19 02:23:10|41225.9|41061.3|41225.9|41061.3|41225.9|41061.3|41225.9|41061.3|0
1621391020000|2021-05-19 02:23:40|41237.4|41072.8|41237.4|41072.8|41237.4|41072.8|41237.4|41072.8|0
1621391050000|2021-05-19 02:24:10|41250.2|41085.6|41250.2|41085.6|41250.2|41085.6|41250.2|41085.6|0
1621391080000|2021-05-19 02:24:40|41253.4|41088.8|41253.4|41088.8|41253.4|41088.8|41253.4|41088.8|0
1621391110000|2021-05-19 02:25:10|41253|41088.4|41253|41088.4|41253|41088.4|41253|41088.4|0
1621391140000|2021-05-19 02:25:40|41240.3|41075.7|41240.3|41075.7|41240.3|41075.7|41240.3|41075.7|0
1621391170000|2021-05-19 02:26:10|41241.6|41077|41241.6|41077|41241.6|41077|41241.6|41077|0
1621391200000|2021-05-19 02:26:40|41233.4|41068.8|41233.4|41068.8|41233.4|41068.8|41233.4|41068.8|0
1621391230000|2021-05-19 02:27:10|41240.3|41075.7|41240.3|41075.7|41240.3|41075.7|41240.3|41075.7|0
1621391260000|2021-05-19 02:27:40|41244|41079.4|41244|41079.4|41244|41079.4|41244|41079.4|0
1621391290000|2021-05-19 02:28:10|41247.8|41083.2|41247.8|41083.2|41247.8|41083.2|41247.8|41083.2|0
1621391320000|2021-05-19 02:28:40|41243.7|41079.1|41243.7|41079.1|41243.7|41079.1|41243.7|41079.1|0
1621391350000|2021-05-19 02:29:10|41242.2|41077.6|41242.2|41077.6|41242.2|41077.6|41242.2|41077.6|0
1621391380000|2021-05-19 02:29:40|41240.2|41075.6|41240.2|41075.6|41240.2|41075.6|41240.2|41075.6|0
1621391410000|2021-05-19 02:30:10|41236|41071.4|41236|41071.4|41236|41071.4|41236|41071.4|0
1621391440000|2021-05-19 02:30:40|41255|41090.4|41255|41090.4|41255|41090.4|41255|41090.4|0
1621391470000|2021-05-19 02:31:10|41245.2|41080.6|41245.2|41080.6|41245.2|41080.6|41245.2|41080.6|0
1621391500000|2021-05-19 02:31:40|41234.5|41069.9|41234.5|41069.9|41234.5|41069.9|41234.5|41069.9|0
1621391530000|2021-05-19 02:32:10|41226.1|41061.5|41226.1|41061.5|41226.1|41061.5|41226.1|41061.5|0
1621391560000|2021-05-19 02:32:40|41224.7|41060.1|41224.7|41060.1|41224.7|41060.1|41224.7|41060.1|0
1621391590000|2021-05-19 02:33:10|41217.2|41052.6|41217.2|41052.6|41217.2|41052.6|41217.2|41052.6|0
1621391620000|2021-05-19 02:33:40|41220.8|41056.2|41220.8|41056.2|41220.8|41056.2|41220.8|41056.2|0
1621391650000|2021-05-19 02:34:10|41250.2|41085.6|41250.2|41085.6|41250.2|41085.6|41250.2|41085.6|0
1621391680000|2021-05-19 02:34:40|41253.2|41088.6|41253.2|41088.6|41253.2|41088.6|41253.2|41088.6|0
1621391710000|2021-05-19 02:35:10|41253.4|41088.8|41253.4|41088.8|41253.4|41088.8|41253.4|41088.8|0
1621391740000|2021-05-19 02:35:40|41237|41072.4|41237|41072.4|41237|41072.4|41237|41072.4|0
1621391770000|2021-05-19 02:36:10|41247.4|41082.8|41247.4|41082.8|41247.4|41082.8|41247.4|41082.8|0
1621391800000|2021-05-19 02:36:40|41258.4|41093.6|41258.4|41093.6|41258.4|41093.6|41258.4|41093.6|0
1621391830000|2021-05-19 02:37:10|41252|41087.4|41252|41087.4|41252|41087.4|41252|41087.4|0
1621391860000|2021-05-19 02:37:40|41244.4|41079.8|41244.4|41079.8|41244.4|41079.8|41244.4|41079.8|0
1621391890000|2021-05-19 02:38:10|41244|41079.4|41244|41079.4|41244|41079.4|41244|41079.4|0
1621391920000|2021-05-19 02:38:40|41242.5|41077.9|41242.5|41077.9|41242.5|41077.9|41242.5|41077.9|0
1621391950000|2021-05-19 02:39:10|41246.2|41081.6|41246.2|41081.6|41246.2|41081.6|41246.2|41081.6|0
1621391980000|2021-05-19 02:39:40|41240.7|41076.1|41240.7|41076.1|41240.7|41076.1|41240.7|41076.1|0
1621392010000|2021-05-19 02:40:10|41215.9|41051.3|41215.9|41051.3|41215.9|41051.3|41215.9|41051.3|0
1621392040000|2021-05-19 02:40:40|41225.7|41061.1|41225.7|41061.1|41225.7|41061.1|41225.7|41061.1|0
1621392070000|2021-05-19 02:41:10|41221|41056.4|41221|41056.4|41221|41056.4|41221|41056.4|0
1621392100000|2021-05-19 02:41:40|41218.3|41053.7|41218.3|41053.7|41218.3|41053.7|41218.3|41053.7|0
1621392130000|2021-05-19 02:42:10|41216.9|41052.3|41216.9|41052.3|41216.9|41052.3|41216.9|41052.3|0
1621392160000|2021-05-19 02:42:40|41214.2|41049.6|41214.2|41049.6|41214.2|41049.6|41214.2|41049.6|0
1621392190000|2021-05-19 02:43:10|41214.8|41050.2|41214.8|41050.2|41214.8|41050.2|41214.8|41050.2|0
1621392220000|2021-05-19 02:43:40|41210.6|41046|41210.6|41046|41210.6|41046|41210.6|41046|0
1621392250000|2021-05-19 02:44:10|41206.1|41041.7|41206.1|41041.7|41206.1|41041.7|41206.1|41041.7|0
1621392280000|2021-05-19 02:44:40|41201.9|41037.5|41201.9|41037.5|41201.9|41037.5|41201.9|41037.5|0
1621392310000|2021-05-19 02:45:10|41202.7|41038.3|41202.7|41038.3|41202.7|41038.3|41202.7|41038.3|0
1621392340000|2021-05-19 02:45:40|41182.7|41018.3|41182.7|41018.3|41182.7|41018.3|41182.7|41018.3|0
1621392370000|2021-05-19 02:46:10|41171.4|41007|41171.4|41007|41171.4|41007|41171.4|41007|0
1621392400000|2021-05-19 02:46:40|41157.3|40992.9|41157.3|40992.9|41157.3|40992.9|41157.3|40992.9|0
1621392430000|2021-05-19 02:47:10|41143.4|40979.2|41143.4|40979.2|41143.4|40979.2|41143.4|40979.2|0
1621392460000|2021-05-19 02:47:40|41144.5|40980.3|41144.5|40980.3|41144.5|40980.3|41144.5|40980.3|0
1621392490000|2021-05-19 02:48:10|41161.3|40996.9|41161.3|40996.9|41161.3|40996.9|41161.3|40996.9|0
1621392520000|2021-05-19 02:48:40|41142.7|40978.5|41142.7|40978.5|41142.7|40978.5|41142.7|40978.5|0
1621392550000|2021-05-19 02:49:10|41119.6|40955.4|41119.6|40955.4|41119.6|40955.4|41119.6|40955.4|0
1621392580000|2021-05-19 02:49:40|41118.8|40954.6|41118.8|40954.6|41118.8|40954.6|41118.8|40954.6|0
1621392610000|2021-05-19 02:50:10|41116|40951.8|41116|40951.8|41116|40951.8|41116|40951.8|0
1621392640000|2021-05-19 02:50:40|41137.7|40973.5|41137.7|40973.5|41137.7|40973.5|41137.7|40973.5|0
1621392670000|2021-05-19 02:51:10|41151.5|40987.3|41151.5|40987.3|41151.5|40987.3|41151.5|40987.3|0
1621392700000|2021-05-19 02:51:40|41145.9|40981.7|41145.9|40981.7|41145.9|40981.7|41145.9|40981.7|0
1621392730000|2021-05-19 02:52:10|41149.8|40985.6|41149.8|40985.6|41149.8|40985.6|41149.8|40985.6|0
1621392760000|2021-05-19 02:52:40|41160.7|40996.3|41160.7|40996.3|41160.7|40996.3|41160.7|40996.3|0
1621392790000|2021-05-19 02:53:10|41142.2|40978|41142.2|40978|41142.2|40978|41142.2|40978|0
1621392820000|2021-05-19 02:53:40|41139.6|40975.4|41139.6|40975.4|41139.6|40975.4|41139.6|40975.4|0
1621392850000|2021-05-19 02:54:10|41146.8|40982.6|41146.8|40982.6|41146.8|40982.6|41146.8|40982.6|0
1621392880000|2021-05-19 02:54:40|41124.9|40960.7|41124.9|40960.7|41124.9|40960.7|41124.9|40960.7|0
1621392910000|2021-05-19 02:55:10|41132|40967.8|41132|40967.8|41132|40967.8|41132|40967.8|0
1621392940000|2021-05-19 02:55:40|41156|40991.8|41156|40991.8|41156|40991.8|41156|40991.8|0
1621392970000|2021-05-19 02:56:10|41158.7|40994.3|41158.7|40994.3|41158.7|40994.3|41158.7|40994.3|0
1621393000000|2021-05-19 02:56:40|41139.5|40975.3|41139.5|40975.3|41139.5|40975.3|41139.5|40975.3|0
1621393030000|2021-05-19 02:57:10|41131.4|40967.2|41131.4|40967.2|41131.4|40967.2|41131.4|40967.2|0
1621393060000|2021-05-19 02:57:40|41117.6|40953.4|41117.6|40953.4|41117.6|40953.4|41117.6|40953.4|0
1621393090000|2021-05-19 02:58:10|41125|40960.8|41125|40960.8|41125|40960.8|41125|40960.8|0
1621393120000|2021-05-19 02:58:40|41121.5|40957.3|41121.5|40957.3|41121.5|40957.3|41121.5|40957.3|0
1621393150000|2021-05-19 02:59:10|41120.2|40956|41120.2|40956|41120.2|40956|41120.2|40956|0
1621393180000|2021-05-19 02:59:40|41124.2|40960|41124.2|40960|41124.2|40960|41124.2|40960|0
1621393210000|2021-05-19 03:00:10|41119.7|40955.5|41119.7|40955.5|41119.7|40955.5|41119.7|40955.5|0
1621393240000|2021-05-19 03:00:40|41128.7|40964.5|41128.7|40964.5|41128.7|40964.5|41128.7|40964.5|0
1621393270000|2021-05-19 03:01:10|41150.7|40986.5|41150.7|40986.5|41150.7|40986.5|41150.7|40986.5|0
1621393300000|2021-05-19 03:01:40|41145.3|40981.1|41145.3|40981.1|41145.3|40981.1|41145.3|40981.1|0
1621393330000|2021-05-19 03:02:10|41125|40960.8|41125|40960.8|41125|40960.8|41125|40960.8|0
1621393360000|2021-05-19 03:02:40|41097.3|40933.3|41097.3|40933.3|41097.3|40933.3|41097.3|40933.3|0
1621393390000|2021-05-19 03:03:10|41122.8|40958.6|41122.8|40958.6|41122.8|40958.6|41122.8|40958.6|0
1621393420000|2021-05-19 03:03:40|41126.1|40961.9|41126.1|40961.9|41126.1|40961.9|41126.1|40961.9|0
1621393450000|2021-05-19 03:04:10|41133.9|40969.7|41133.9|40969.7|41133.9|40969.7|41133.9|40969.7|0
1621393480000|2021-05-19 03:04:40|41119.5|40955.3|41119.5|40955.3|41119.5|40955.3|41119.5|40955.3|0
1621393510000|2021-05-19 03:05:10|41126.3|40962.1|41126.3|40962.1|41126.3|40962.1|41126.3|40962.1|0
1621393540000|2021-05-19 03:05:40|41139.5|40975.3|41139.5|40975.3|41139.5|40975.3|41139.5|40975.3|0
1621393570000|2021-05-19 03:06:10|41145.7|40981.5|41145.7|40981.5|41145.7|40981.5|41145.7|40981.5|0
1621393600000|2021-05-19 03:06:40|41141.3|40977.1|41141.3|40977.1|41141.3|40977.1|41141.3|40977.1|0
1621393630000|2021-05-19 03:07:10|41150.8|40986.6|41150.8|40986.6|41150.8|40986.6|41150.8|40986.6|0
1621393660000|2021-05-19 03:07:40|41154.1|40989.9|41154.1|40989.9|41154.1|40989.9|41154.1|40989.9|0
1621393690000|2021-05-19 03:08:10|41135.6|40971.4|41135.6|40971.4|41135.6|40971.4|41135.6|40971.4|0
1621393720000|2021-05-19 03:08:40|41140.8|40976.6|41140.8|40976.6|41140.8|40976.6|41140.8|40976.6|0
1621393750000|2021-05-19 03:09:10|41151.4|40987.2|41151.4|40987.2|41151.4|40987.2|41151.4|40987.2|0
1621393780000|2021-05-19 03:09:40|41161.9|40997.5|41161.9|40997.5|41161.9|40997.5|41161.9|40997.5|0
1621393810000|2021-05-19 03:10:10|41150.5|40986.3|41150.5|40986.3|41150.5|40986.3|41150.5|40986.3|0
1621393840000|2021-05-19 03:10:40|41156.5|40992.3|41156.5|40992.3|41156.5|40992.3|41156.5|40992.3|0
1621393870000|2021-05-19 03:11:10|41153|40988.8|41153|40988.8|41153|40988.8|41153|40988.8|0
1621393900000|2021-05-19 03:11:40|41149.3|40985.1|41149.3|40985.1|41149.3|40985.1|41149.3|40985.1|0
1621393930000|2021-05-19 03:12:10|41148.6|40984.4|41148.6|40984.4|41148.6|40984.4|41148.6|40984.4|0
1621393960000|2021-05-19 03:12:40|41151.7|40987.5|41151.7|40987.5|41151.7|40987.5|41151.7|40987.5|0
1621393990000|2021-05-19 03:13:10|41153.2|40989|41153.2|40989|41153.2|40989|41153.2|40989|0
1621394020000|2021-05-19 03:13:40|41131.8|40967.6|41131.8|40967.6|41131.8|40967.6|41131.8|40967.6|0
1621394050000|2021-05-19 03:14:10|41135.7|40971.5|41135.7|40971.5|41135.7|40971.5|41135.7|40971.5|0
1621394080000|2021-05-19 03:14:40|41138.8|40974.6|41138.8|40974.6|41138.8|40974.6|41138.8|40974.6|0
1621394110000|2021-05-19 03:15:10|41146.1|40981.9|41146.1|40981.9|41146.1|40981.9|41146.1|40981.9|0
1621394140000|2021-05-19 03:15:40|41144.2|40980|41144.2|40980|41144.2|40980|41144.2|40980|0
1621394170000|2021-05-19 03:16:10|41135.6|40971.4|41135.6|40971.4|41135.6|40971.4|41135.6|40971.4|0
1621394200000|2021-05-19 03:16:40|41133.9|40969.7|41133.9|40969.7|41133.9|40969.7|41133.9|40969.7|0
1621394230000|2021-05-19 03:17:10|41131.4|40967.2|41131.4|40967.2|41131.4|40967.2|41131.4|40967.2|0
1621394260000|2021-05-19 03:17:40|41138.5|40974.3|41138.5|40974.3|41138.5|40974.3|41138.5|40974.3|0
1621394290000|2021-05-19 03:18:10|41110.2|40946|41110.2|40946|41110.2|40946|41110.2|40946|0
1621394320000|2021-05-19 03:18:40|41116.4|40952.2|41116.4|40952.2|41116.4|40952.2|41116.4|40952.2|0
1621394350000|2021-05-19 03:19:10|41116.5|40952.3|41116.5|40952.3|41116.5|40952.3|41116.5|40952.3|0
1621394380000|2021-05-19 03:19:40|41117.6|40953.4|41117.6|40953.4|41117.6|40953.4|41117.6|40953.4|0
1621394410000|2021-05-19 03:20:10|41128.2|40964|41128.2|40964|41128.2|40964|41128.2|40964|0
1621394440000|2021-05-19 03:20:40|41116.2|40952|41116.2|40952|41116.2|40952|41116.2|40952|0
1621394470000|2021-05-19 03:21:10|41108.9|40944.7|41108.9|40944.7|41108.9|40944.7|41108.9|40944.7|0
1621394500000|2021-05-19 03:21:40|41103.1|40939.1|41103.1|40939.1|41103.1|40939.1|41103.1|40939.1|0
1621394530000|2021-05-19 03:22:10|41114.5|40950.3|41114.5|40950.3|41114.5|40950.3|41114.5|40950.3|0
1621394560000|2021-05-19 03:22:40|41131.4|40967.2|41131.4|40967.2|41131.4|40967.2|41131.4|40967.2|0
1621394590000|2021-05-19 03:23:10|41138.8|40974.6|41138.8|40974.6|41138.8|40974.6|41138.8|40974.6|0
1621394620000|2021-05-19 03:23:40|41150.4|40986.2|41150.4|40986.2|41150.4|40986.2|41150.4|40986.2|0
1621394650000|2021-05-19 03:24:10|41156.1|40991.9|41156.1|40991.9|41156.1|40991.9|41156.1|40991.9|0
1621394680000|2021-05-19 03:24:40|41134.5|40970.3|41134.5|40970.3|41134.5|40970.3|41134.5|40970.3|0
1621394710000|2021-05-19 03:25:10|41122.1|40957.9|41122.1|40957.9|41122.1|40957.9|41122.1|40957.9|0
1621394740000|2021-05-19 03:25:40|41132.9|40968.7|41132.9|40968.7|41132.9|40968.7|41132.9|40968.7|0
1621394770000|2021-05-19 03:26:10|41134.3|40970.1|41134.3|40970.1|41134.3|40970.1|41134.3|40970.1|0
1621394800000|2021-05-19 03:26:40|41136.2|40972|41136.2|40972|41136.2|40972|41136.2|40972|0
1621394830000|2021-05-19 03:27:10|41140|40975.8|41140|40975.8|41140|40975.8|41140|40975.8|0
1621394860000|2021-05-19 03:27:40|41147.6|40983.4|41147.6|40983.4|41147.6|40983.4|41147.6|40983.4|0
1621394890000|2021-05-19 03:28:10|41155|40990.8|41155|40990.8|41155|40990.8|41155|40990.8|0
1621394920000|2021-05-19 03:28:40|41156.2|40992|41156.2|40992|41156.2|40992|41156.2|40992|0
1621394950000|2021-05-19 03:29:10|41170.2|41005.8|41170.2|41005.8|41170.2|41005.8|41170.2|41005.8|0
1621394980000|2021-05-19 03:29:40|41159.2|40994.8|41159.2|40994.8|41159.2|40994.8|41159.2|40994.8|0
1621395010000|2021-05-19 03:30:10|41157.6|40993.2|41157.6|40993.2|41157.6|40993.2|41157.6|40993.2|0
1621395040000|2021-05-19 03:30:40|41160.6|40996.2|41160.6|40996.2|41160.6|40996.2|41160.6|40996.2|0
1621395070000|2021-05-19 03:31:10|41154.8|40990.6|41154.8|40990.6|41154.8|40990.6|41154.8|40990.6|0
1621395100000|2021-05-19 03:31:40|41157|40992.8|41157|40992.8|41157|40992.8|41157|40992.8|0
1621395130000|2021-05-19 03:32:10|41155.2|40991|41155.2|40991|41155.2|40991|41155.2|40991|0
1621395160000|2021-05-19 03:32:40|41155.1|40990.9|41155.1|40990.9|41155.1|40990.9|41155.1|40990.9|0
1621395190000|2021-05-19 03:33:10|41153.1|40988.9|41153.1|40988.9|41153.1|40988.9|41153.1|40988.9|0
1621395220000|2021-05-19 03:33:40|41163.9|40999.5|41163.9|40999.5|41163.9|40999.5|41163.9|40999.5|0
1621395250000|2021-05-19 03:34:10|41159.5|40995.1|41159.5|40995.1|41159.5|40995.1|41159.5|40995.1|0
1621395280000|2021-05-19 03:34:40|41160.9|40996.5|41160.9|40996.5|41160.9|40996.5|41160.9|40996.5|0
1621395310000|2021-05-19 03:35:10|41167.2|41002.8|41167.2|41002.8|41167.2|41002.8|41167.2|41002.8|0
1621395340000|2021-05-19 03:35:40|41168|41003.6|41168|41003.6|41168|41003.6|41168|41003.6|0
1621395370000|2021-05-19 03:36:10|41171.9|41007.5|41171.9|41007.5|41171.9|41007.5|41171.9|41007.5|0
1621395400000|2021-05-19 03:36:40|41178|41013.6|41178|41013.6|41178|41013.6|41178|41013.6|0
1621395430000|2021-05-19 03:37:10|41183.1|41018.7|41183.1|41018.7|41183.1|41018.7|41183.1|41018.7|0
1621395460000|2021-05-19 03:37:40|41181.5|41017.1|41181.5|41017.1|41181.5|41017.1|41181.5|41017.1|0
1621395490000|2021-05-19 03:38:10|41163.6|40999.2|41163.6|40999.2|41163.6|40999.2|41163.6|40999.2|0
1621395520000|2021-05-19 03:38:40|41159.8|40995.4|41159.8|40995.4|41159.8|40995.4|41159.8|40995.4|0
1621395550000|2021-05-19 03:39:10|41156|40991.8|41156|40991.8|41156|40991.8|41156|40991.8|0
1621395580000|2021-05-19 03:39:40|41153.9|40989.7|41153.9|40989.7|41153.9|40989.7|41153.9|40989.7|0
1621395610000|2021-05-19 03:40:10|41156.1|40991.9|41156.1|40991.9|41156.1|40991.9|41156.1|40991.9|0
1621395640000|2021-05-19 03:40:40|41133.2|40969|41133.2|40969|41133.2|40969|41133.2|40969|0
1621395670000|2021-05-19 03:41:10|41123.8|40959.6|41123.8|40959.6|41123.8|40959.6|41123.8|40959.6|0
1621395700000|2021-05-19 03:41:40|41113.4|40949.2|41113.4|40949.2|41113.4|40949.2|41113.4|40949.2|0
1621395730000|2021-05-19 03:42:10|41099.4|40935.4|41099.4|40935.4|41099.4|40935.4|41099.4|40935.4|0
1621395760000|2021-05-19 03:42:40|41089.9|40925.9|41089.9|40925.9|41089.9|40925.9|41089.9|40925.9|0
1621395790000|2021-05-19 03:43:10|41083|40919|41083|40919|41083|40919|41083|40919|0
1621395820000|2021-05-19 03:43:40|41079.4|40915.4|41079.4|40915.4|41079.4|40915.4|41079.4|40915.4|0
1621395850000|2021-05-19 03:44:10|41076|40912|41076|40912|41076|40912|41076|40912|0
1621395880000|2021-05-19 03:44:40|41074.2|40910.2|41074.2|40910.2|41074.2|40910.2|41074.2|40910.2|0
1621395910000|2021-05-19 03:45:10|41054.8|40891|41054.8|40891|41054.8|40891|41054.8|40891|0
1621395940000|2021-05-19 03:45:40|41043.6|40879.8|41043.6|40879.8|41043.6|40879.8|41043.6|40879.8|0
1621395970000|2021-05-19 03:46:10|41051.8|40888|41051.8|40888|41051.8|40888|41051.8|40888|0
1621396000000|2021-05-19 03:46:40|41050.4|40886.6|41050.4|40886.6|41050.4|40886.6|41050.4|40886.6|0
1621396030000|2021-05-19 03:47:10|41070.5|40906.5|41070.5|40906.5|41070.5|40906.5|41070.5|40906.5|0
1621396060000|2021-05-19 03:47:40|41073.4|40909.4|41073.4|40909.4|41073.4|40909.4|41073.4|40909.4|0
1621396090000|2021-05-19 03:48:10|41074.3|40910.3|41074.3|40910.3|41074.3|40910.3|41074.3|40910.3|0
1621396120000|2021-05-19 03:48:40|41075.3|40911.3|41075.3|40911.3|41075.3|40911.3|41075.3|40911.3|0
1621396150000|2021-05-19 03:49:10|41080.3|40916.3|41080.3|40916.3|41080.3|40916.3|41080.3|40916.3|0
1621396180000|2021-05-19 03:49:40|41083.1|40919.1|41083.1|40919.1|41083.1|40919.1|41083.1|40919.1|0
1621396210000|2021-05-19 03:50:10|41084.4|40920.4|41084.4|40920.4|41084.4|40920.4|41084.4|40920.4|0
1621396240000|2021-05-19 03:50:40|41073.4|40909.4|41073.4|40909.4|41073.4|40909.4|41073.4|40909.4|0
1621396270000|2021-05-19 03:51:10|41080.8|40916.8|41080.8|40916.8|41080.8|40916.8|41080.8|40916.8|0
1621396300000|2021-05-19 03:51:40|41058.7|40894.7|41058.7|40894.7|41058.7|40894.7|41058.7|40894.7|0
1621396330000|2021-05-19 03:52:10|41066.1|40902.1|41066.1|40902.1|41066.1|40902.1|41066.1|40902.1|0
1621396360000|2021-05-19 03:52:40|41073.3|40909.3|41073.3|40909.3|41073.3|40909.3|41073.3|40909.3|0
1621396390000|2021-05-19 03:53:10|41076.8|40912.8|41076.8|40912.8|41076.8|40912.8|41076.8|40912.8|0
1621396420000|2021-05-19 03:53:40|41085.5|40921.5|41085.5|40921.5|41085.5|40921.5|41085.5|40921.5|0
1621396450000|2021-05-19 03:54:10|41090.5|40926.5|41090.5|40926.5|41090.5|40926.5|41090.5|40926.5|0
1621396480000|2021-05-19 03:54:40|41081.1|40917.1|41081.1|40917.1|41081.1|40917.1|41081.1|40917.1|0
1621396510000|2021-05-19 03:55:10|41091.5|40927.5|41091.5|40927.5|41091.5|40927.5|41091.5|40927.5|0
1621396540000|2021-05-19 03:55:40|41091.8|40927.8|41091.8|40927.8|41091.8|40927.8|41091.8|40927.8|0
1621396570000|2021-05-19 03:56:10|41089.4|40925.4|41089.4|40925.4|41089.4|40925.4|41089.4|40925.4|0
1621396600000|2021-05-19 03:56:40|41085.9|40921.9|41085.9|40921.9|41085.9|40921.9|41085.9|40921.9|0
1621396630000|2021-05-19 03:57:10|41097.3|40933.3|41097.3|40933.3|41097.3|40933.3|41097.3|40933.3|0
1621396660000|2021-05-19 03:57:40|41105|40941|41105|40941|41105|40941|41105|40941|0
1621396690000|2021-05-19 03:58:10|41104.1|40940.1|41104.1|40940.1|41104.1|40940.1|41104.1|40940.1|0
1621396720000|2021-05-19 03:58:40|41104.3|40940.3|41104.3|40940.3|41104.3|40940.3|41104.3|40940.3|0
1621396750000|2021-05-19 03:59:10|41104.5|40940.5|41104.5|40940.5|41104.5|40940.5|41104.5|40940.5|0
1621396780000|2021-05-19 03:59:40|41105|40941|41105|40941|41105|40941|41105|40941|0
1621396810000|2021-05-19 04:00:10|41109.7|40945.5|41109.7|40945.5|41109.7|40945.5|41109.7|40945.5|0
1621396840000|2021-05-19 04:00:40|41108.3|40944.1|41108.3|40944.1|41108.3|40944.1|41108.3|40944.1|0
1621396870000|2021-05-19 04:01:10|41107.5|40943.3|41107.5|40943.3|41107.5|40943.3|41107.5|40943.3|0
1621396900000|2021-05-19 04:01:40|41105.9|40941.9|41105.9|40941.9|41105.9|40941.9|41105.9|40941.9|0
1621396930000|2021-05-19 04:02:10|41109.1|40944.9|41109.1|40944.9|41109.1|40944.9|41109.1|40944.9|0
1621396960000|2021-05-19 04:02:40|41111.6|40947.4|41111.6|40947.4|41111.6|40947.4|41111.6|40947.4|0
1621396990000|2021-05-19 04:03:10|41121.8|40957.6|41121.8|40957.6|41121.8|40957.6|41121.8|40957.6|0
1621397020000|2021-05-19 04:03:40|41126.2|40962|41126.2|40962|41126.2|40962|41126.2|40962|0
1621397050000|2021-05-19 04:04:10|41121.5|40957.3|41121.5|40957.3|41121.5|40957.3|41121.5|40957.3|0
1621397080000|2021-05-19 04:04:40|41130.7|40966.5|41130.7|40966.5|41130.7|40966.5|41130.7|40966.5|0
1621397110000|2021-05-19 04:05:10|41128.1|40963.9|41128.1|40963.9|41128.1|40963.9|41128.1|40963.9|0
1621397140000|2021-05-19 04:05:40|41122.2|40958|41122.2|40958|41122.2|40958|41122.2|40958|0
1621397170000|2021-05-19 04:06:10|41109.4|40945.2|41109.4|40945.2|41109.4|40945.2|41109.4|40945.2|0
1621397200000|2021-05-19 04:06:40|41116.8|40952.6|41116.8|40952.6|41116.8|40952.6|41116.8|40952.6|0
1621397230000|2021-05-19 04:07:10|41110.6|40946.4|41110.6|40946.4|41110.6|40946.4|41110.6|40946.4|0
1621397260000|2021-05-19 04:07:40|41116.8|40952.6|41116.8|40952.6|41116.8|40952.6|41116.8|40952.6|0
1621397290000|2021-05-19 04:08:10|41131.7|40967.5|41131.7|40967.5|41131.7|40967.5|41131.7|40967.5|0
1621397320000|2021-05-19 04:08:40|41115.7|40951.5|41115.7|40951.5|41115.7|40951.5|41115.7|40951.5|0
1621397350000|2021-05-19 04:09:10|41118.7|40954.5|41118.7|40954.5|41118.7|40954.5|41118.7|40954.5|0
1621397380000|2021-05-19 04:09:40|41104.1|40940.1|41104.1|40940.1|41104.1|40940.1|41104.1|40940.1|0
1621397410000|2021-05-19 04:10:10|41115.8|40951.6|41115.8|40951.6|41115.8|40951.6|41115.8|40951.6|0
1621397440000|2021-05-19 04:10:40|41086.6|40922.6|41086.6|40922.6|41086.6|40922.6|41086.6|40922.6|0
1621397470000|2021-05-19 04:11:10|41083|40919|41083|40919|41083|40919|41083|40919|0
1621397500000|2021-05-19 04:11:40|41096.7|40932.7|41096.7|40932.7|41096.7|40932.7|41096.7|40932.7|0
1621397530000|2021-05-19 04:12:10|41094.5|40930.5|41094.5|40930.5|41094.5|40930.5|41094.5|40930.5|0
1621397560000|2021-05-19 04:12:40|41105.4|40941.4|41105.4|40941.4|41105.4|40941.4|41105.4|40941.4|0
1621397590000|2021-05-19 04:13:10|41106.5|40942.5|41106.5|40942.5|41106.5|40942.5|41106.5|40942.5|0
1621397620000|2021-05-19 04:13:40|41104.9|40940.9|41104.9|40940.9|41104.9|40940.9|41104.9|40940.9|0
1621397650000|2021-05-19 04:14:10|41106.8|40942.8|41106.8|40942.8|41106.8|40942.8|41106.8|40942.8|0
1621397680000|2021-05-19 04:14:40|41112.6|40948.4|41112.6|40948.4|41112.6|40948.4|41112.6|40948.4|0
1621397710000|2021-05-19 04:15:10|41118.8|40954.6|41118.8|40954.6|41118.8|40954.6|41118.8|40954.6|0
1621397740000|2021-05-19 04:15:40|41113.7|40949.5|41113.7|40949.5|41113.7|40949.5|41113.7|40949.5|0
1621397770000|2021-05-19 04:16:10|41113.2|40949|41113.2|40949|41113.2|40949|41113.2|40949|0
1621397800000|2021-05-19 04:16:40|41106.9|40942.9|41106.9|40942.9|41106.9|40942.9|41106.9|40942.9|0
1621397860000|2021-05-19 04:17:40|41114.3|40950.1|41114.3|40950.1|41114.3|40950.1|41114.3|40950.1|0
1621397890000|2021-05-19 04:18:10|41113.6|40949.4|41113.6|40949.4|41113.6|40949.4|41113.6|40949.4|0
1621397920000|2021-05-19 04:18:40|41111.1|40946.9|41111.1|40946.9|41111.1|40946.9|41111.1|40946.9|0
1621397950000|2021-05-19 04:19:10|41102.2|40938.2|41102.2|40938.2|41102.2|40938.2|41102.2|40938.2|0
1621397980000|2021-05-19 04:19:40|41086.1|40922.1|41086.1|40922.1|41086.1|40922.1|41086.1|40922.1|0
1621398010000|2021-05-19 04:20:10|41084.2|40920.2|41084.2|40920.2|41084.2|40920.2|41084.2|40920.2|0
1621398040000|2021-05-19 04:20:40|41081|40917|41081|40917|41081|40917|41081|40917|0
1621398070000|2021-05-19 04:21:10|41094.9|40930.9|41094.9|40930.9|41094.9|40930.9|41094.9|40930.9|0
1621398100000|2021-05-19 04:21:40|41090.5|40926.5|41090.5|40926.5|41090.5|40926.5|41090.5|40926.5|0
1621398130000|2021-05-19 04:22:10|41092.3|40928.3|41092.3|40928.3|41092.3|40928.3|41092.3|40928.3|0
1621398160000|2021-05-19 04:22:40|41108|40943.8|41108|40943.8|41108|40943.8|41108|40943.8|0
1621398190000|2021-05-19 04:23:10|41110.3|40946.1|41110.3|40946.1|41110.3|40946.1|41110.3|40946.1|0
1621398220000|2021-05-19 04:23:40|41108.9|40944.7|41108.9|40944.7|41108.9|40944.7|41108.9|40944.7|0
1621398250000|2021-05-19 04:24:10|41116.7|40952.5|41116.7|40952.5|41116.7|40952.5|41116.7|40952.5|0
1621398280000|2021-05-19 04:24:40|41121.3|40957.1|41121.3|40957.1|41121.3|40957.1|41121.3|40957.1|0
1621398310000|2021-05-19 04:25:10|41123.3|40959.1|41123.3|40959.1|41123.3|40959.1|41123.3|40959.1|0
1621398340000|2021-05-19 04:25:40|41119.7|40955.5|41119.7|40955.5|41119.7|40955.5|41119.7|40955.5|0
1621398370000|2021-05-19 04:26:10|41115.1|40950.9|41115.1|40950.9|41115.1|40950.9|41115.1|40950.9|0
1621398400000|2021-05-19 04:26:40|41102.8|40938.8|41102.8|40938.8|41102.8|40938.8|41102.8|40938.8|0
1621398430000|2021-05-19 04:27:10|41082.3|40918.3|41082.3|40918.3|41082.3|40918.3|41082.3|40918.3|0
1621398460000|2021-05-19 04:27:40|41083.7|40919.7|41083.7|40919.7|41083.7|40919.7|41083.7|40919.7|0
1621398490000|2021-05-19 04:28:10|41080.2|40916.2|41080.2|40916.2|41080.2|40916.2|41080.2|40916.2|0
1621398520000|2021-05-19 04:28:40|41078.8|40914.8|41078.8|40914.8|41078.8|40914.8|41078.8|40914.8|0
1621398550000|2021-05-19 04:29:10|41086.7|40922.7|41086.7|40922.7|41086.7|40922.7|41086.7|40922.7|0
1621398580000|2021-05-19 04:29:40|41091.4|40927.4|41091.4|40927.4|41091.4|40927.4|41091.4|40927.4|0
1621398610000|2021-05-19 04:30:10|41099|40935|41099|40935|41099|40935|41099|40935|0
1621398640000|2021-05-19 04:30:40|41095.2|40931.2|41095.2|40931.2|41095.2|40931.2|41095.2|40931.2|0
1621398670000|2021-05-19 04:31:10|41097.3|40933.3|41097.3|40933.3|41097.3|40933.3|41097.3|40933.3|0
1621398700000|2021-05-19 04:31:40|41094.9|40930.9|41094.9|40930.9|41094.9|40930.9|41094.9|40930.9|0
1621398730000|2021-05-19 04:32:10|41090.5|40926.5|41090.5|40926.5|41090.5|40926.5|41090.5|40926.5|0
1621398760000|2021-05-19 04:32:40|41091.8|40927.8|41091.8|40927.8|41091.8|40927.8|41091.8|40927.8|0
1621398790000|2021-05-19 04:33:10|41096.5|40932.5|41096.5|40932.5|41096.5|40932.5|41096.5|40932.5|0
1621398820000|2021-05-19 04:33:40|41105.4|40941.4|41105.4|40941.4|41105.4|40941.4|41105.4|40941.4|0
1621398850000|2021-05-19 04:34:10|41102.5|40938.5|41102.5|40938.5|41102.5|40938.5|41102.5|40938.5|0
1621398880000|2021-05-19 04:34:40|41101.8|40937.8|41101.8|40937.8|41101.8|40937.8|41101.8|40937.8|0
1621398910000|2021-05-19 04:35:10|41105.1|40941.1|41105.1|40941.1|41105.1|40941.1|41105.1|40941.1|0
1621398940000|2021-05-19 04:35:40|41111.1|40946.9|41111.1|40946.9|41111.1|40946.9|41111.1|40946.9|0
1621398970000|2021-05-19 04:36:10|41106.5|40942.5|41106.5|40942.5|41106.5|40942.5|41106.5|40942.5|0
1621399000000|2021-05-19 04:36:40|41102.4|40938.4|41102.4|40938.4|41102.4|40938.4|41102.4|40938.4|0
1621399030000|2021-05-19 04:37:10|41115.3|40951.1|41115.3|40951.1|41115.3|40951.1|41115.3|40951.1|0
1621399060000|2021-05-19 04:37:40|41125.6|40961.4|41125.6|40961.4|41125.6|40961.4|41125.6|40961.4|0
1621399090000|2021-05-19 04:38:10|41135.2|40971|41135.2|40971|41135.2|40971|41135.2|40971|0
1621399120000|2021-05-19 04:38:40|41139.2|40975|41139.2|40975|41139.2|40975|41139.2|40975|0
1621399150000|2021-05-19 04:39:10|41124.8|40960.6|41124.8|40960.6|41124.8|40960.6|41124.8|40960.6|0
1621399180000|2021-05-19 04:39:40|41120.1|40955.9|41120.1|40955.9|41120.1|40955.9|41120.1|40955.9|0
1621399210000|2021-05-19 04:40:10|41127.4|40963.2|41127.4|40963.2|41127.4|40963.2|41127.4|40963.2|0
1621399240000|2021-05-19 04:40:40|41121.2|40957|41121.2|40957|41121.2|40957|41121.2|40957|0
1621399270000|2021-05-19 04:41:10|41125.8|40961.6|41125.8|40961.6|41125.8|40961.6|41125.8|40961.6|0
1621399300000|2021-05-19 04:41:40|41113.4|40949.2|41113.4|40949.2|41113.4|40949.2|41113.4|40949.2|0
1621399330000|2021-05-19 04:42:10|41077.7|40913.7|41077.7|40913.7|41077.7|40913.7|41077.7|40913.7|0
1621399360000|2021-05-19 04:42:40|41075.5|40911.5|41075.5|40911.5|41075.5|40911.5|41075.5|40911.5|0
1621399390000|2021-05-19 04:43:10|41076.2|40912.2|41076.2|40912.2|41076.2|40912.2|41076.2|40912.2|0
1621399420000|2021-05-19 04:43:40|41079.5|40915.5|41079.5|40915.5|41079.5|40915.5|41079.5|40915.5|0
1621399450000|2021-05-19 04:44:10|41073.3|40909.3|41073.3|40909.3|41073.3|40909.3|41073.3|40909.3|0
1621399480000|2021-05-19 04:44:40|41075.4|40911.4|41075.4|40911.4|41075.4|40911.4|41075.4|40911.4|0
1621399510000|2021-05-19 04:45:10|41078.8|40914.8|41078.8|40914.8|41078.8|40914.8|41078.8|40914.8|0
1621399540000|2021-05-19 04:45:40|41075.4|40911.4|41075.4|40911.4|41075.4|40911.4|41075.4|40911.4|0
1621399570000|2021-05-19 04:46:10|41077.3|40913.3|41077.3|40913.3|41077.3|40913.3|41077.3|40913.3|0
1621399600000|2021-05-19 04:46:40|41084.8|40920.8|41084.8|40920.8|41084.8|40920.8|41084.8|40920.8|0
1621399630000|2021-05-19 04:47:10|41080.9|40916.9|41080.9|40916.9|41080.9|40916.9|41080.9|40916.9|0
1621399660000|2021-05-19 04:47:40|41078.2|40914.2|41078.2|40914.2|41078.2|40914.2|41078.2|40914.2|0
1621399690000|2021-05-19 04:48:10|41081.4|40917.4|41081.4|40917.4|41081.4|40917.4|41081.4|40917.4|0
1621399720000|2021-05-19 04:48:40|41087.9|40923.9|41087.9|40923.9|41087.9|40923.9|41087.9|40923.9|0
1621399750000|2021-05-19 04:49:10|41089.3|40925.3|41089.3|40925.3|41089.3|40925.3|41089.3|40925.3|0
1621399780000|2021-05-19 04:49:40|41081.5|40917.5|41081.5|40917.5|41081.5|40917.5|41081.5|40917.5|0
1621399810000|2021-05-19 04:50:10|41078.1|40914.1|41078.1|40914.1|41078.1|40914.1|41078.1|40914.1|0
1621399840000|2021-05-19 04:50:40|41088.6|40924.6|41088.6|40924.6|41088.6|40924.6|41088.6|40924.6|0
1621399870000|2021-05-19 04:51:10|41073.9|40909.9|41073.9|40909.9|41073.9|40909.9|41073.9|40909.9|0
1621399900000|2021-05-19 04:51:40|41081.3|40917.3|41081.3|40917.3|41081.3|40917.3|41081.3|40917.3|0
1621399930000|2021-05-19 04:52:10|41084.9|40920.9|41084.9|40920.9|41084.9|40920.9|41084.9|40920.9|0
1621399960000|2021-05-19 04:52:40|41099.6|40935.6|41099.6|40935.6|41099.6|40935.6|41099.6|40935.6|0
1621399990000|2021-05-19 04:53:10|41099|40935|41099|40935|41099|40935|41099|40935|0
1621400020000|2021-05-19 04:53:40|41097|40933|41097|40933|41097|40933|41097|40933|0
1621400050000|2021-05-19 04:54:10|41092.5|40928.5|41092.5|40928.5|41092.5|40928.5|41092.5|40928.5|0
1621400080000|2021-05-19 04:54:40|41096.7|40932.7|41096.7|40932.7|41096.7|40932.7|41096.7|40932.7|0
1621400110000|2021-05-19 04:55:10|41081.8|40917.8|41081.8|40917.8|41081.8|40917.8|41081.8|40917.8|0
1621400140000|2021-05-19 04:55:40|41091.8|40927.8|41091.8|40927.8|41091.8|40927.8|41091.8|40927.8|0
1621400170000|2021-05-19 04:56:10|41104|40940|41104|40940|41104|40940|41104|40940|0
1621400200000|2021-05-19 04:56:40|41107.9|40943.7|41107.9|40943.7|41107.9|40943.7|41107.9|40943.7|0
1621400230000|2021-05-19 04:57:10|41111.5|40947.3|41111.5|40947.3|41111.5|40947.3|41111.5|40947.3|0
1621400260000|2021-05-19 04:57:40|41104.1|40940.1|41104.1|40940.1|41104.1|40940.1|41104.1|40940.1|0
1621400290000|2021-05-19 04:58:10|41103.8|40939.8|41103.8|40939.8|41103.8|40939.8|41103.8|40939.8|0
1621400320000|2021-05-19 04:58:40|41106.7|40942.7|41106.7|40942.7|41106.7|40942.7|41106.7|40942.7|0
1621400350000|2021-05-19 04:59:10|41114.5|40950.3|41114.5|40950.3|41114.5|40950.3|41114.5|40950.3|0
1621400380000|2021-05-19 04:59:40|41120.6|40956.4|41120.6|40956.4|41120.6|40956.4|41120.6|40956.4|0
1621400410000|2021-05-19 05:00:10|41121.4|40957.2|41121.4|40957.2|41121.4|40957.2|41121.4|40957.2|0
1621400440000|2021-05-19 05:00:40|41110.7|40946.5|41110.7|40946.5|41110.7|40946.5|41110.7|40946.5|0
1621400470000|2021-05-19 05:01:10|41108.6|40944.4|41108.6|40944.4|41108.6|40944.4|41108.6|40944.4|0
1621400500000|2021-05-19 05:01:40|41118.5|40954.3|41118.5|40954.3|41118.5|40954.3|41118.5|40954.3|0
1621400530000|2021-05-19 05:02:10|41105|40941|41105|40941|41105|40941|41105|40941|0
1621400560000|2021-05-19 05:02:40|41092.4|40928.4|41092.4|40928.4|41092.4|40928.4|41092.4|40928.4|0
1621400590000|2021-05-19 05:03:10|41098.1|40934.1|41098.1|40934.1|41098.1|40934.1|41098.1|40934.1|0
1621400620000|2021-05-19 05:03:40|41107.8|40943.6|41107.8|40943.6|41107.8|40943.6|41107.8|40943.6|0
1621400650000|2021-05-19 05:04:10|41110.5|40946.3|41110.5|40946.3|41110.5|40946.3|41110.5|40946.3|0
1621400680000|2021-05-19 05:04:40|41118.8|40954.6|41118.8|40954.6|41118.8|40954.6|41118.8|40954.6|0
1621400710000|2021-05-19 05:05:10|41112.6|40948.4|41112.6|40948.4|41112.6|40948.4|41112.6|40948.4|0
1621400740000|2021-05-19 05:05:40|41106.9|40942.9|41106.9|40942.9|41106.9|40942.9|41106.9|40942.9|0
1621400770000|2021-05-19 05:06:10|41114.7|40950.5|41114.7|40950.5|41114.7|40950.5|41114.7|40950.5|0
1621400800000|2021-05-19 05:06:40|41123.9|40959.7|41123.9|40959.7|41123.9|40959.7|41123.9|40959.7|0
1621400830000|2021-05-19 05:07:10|41125.2|40961|41125.2|40961|41125.2|40961|41125.2|40961|0
1621400860000|2021-05-19 05:07:40|41119.1|40954.9|41119.1|40954.9|41119.1|40954.9|41119.1|40954.9|0
1621400890000|2021-05-19 05:08:10|41117.8|40953.6|41117.8|40953.6|41117.8|40953.6|41117.8|40953.6|0
1621400920000|2021-05-19 05:08:40|41112.2|40948|41112.2|40948|41112.2|40948|41112.2|40948|0
1621400950000|2021-05-19 05:09:10|41123.7|40959.5|41123.7|40959.5|41123.7|40959.5|41123.7|40959.5|0
1621400980000|2021-05-19 05:09:40|41130.7|40966.5|41130.7|40966.5|41130.7|40966.5|41130.7|40966.5|0
1621401010000|2021-05-19 05:10:10|41133.8|40969.6|41133.8|40969.6|41133.8|40969.6|41133.8|40969.6|0
1621401040000|2021-05-19 05:10:40|41137.9|40973.7|41137.9|40973.7|41137.9|40973.7|41137.9|40973.7|0
1621401070000|2021-05-19 05:11:10|41143.6|40979.4|41143.6|40979.4|41143.6|40979.4|41143.6|40979.4|0
1621401100000|2021-05-19 05:11:40|41144.7|40980.5|41144.7|40980.5|41144.7|40980.5|41144.7|40980.5|0
1621401130000|2021-05-19 05:12:10|41149.2|40985|41149.2|40985|41149.2|40985|41149.2|40985|0
1621401160000|2021-05-19 05:12:40|41157.2|40992.9|41157.2|40992.9|41157.2|40992.9|41157.2|40992.9|0
1621401190000|2021-05-19 05:13:10|41161.4|40997|41161.4|40997|41161.4|40997|41161.4|40997|0
1621401220000|2021-05-19 05:13:40|41153.7|40989.5|41153.7|40989.5|41153.7|40989.5|41153.7|40989.5|0
1621401250000|2021-05-19 05:14:10|41165.8|41001.4|41165.8|41001.4|41165.8|41001.4|41165.8|41001.4|0
1621401280000|2021-05-19 05:14:40|41167.4|41003|41167.4|41003|41167.4|41003|41167.4|41003|0
1621401310000|2021-05-19 05:15:10|41171.5|41007.1|41171.5|41007.1|41171.5|41007.1|41171.5|41007.1|0
1621401340000|2021-05-19 05:15:40|41176.9|41012.5|41176.9|41012.5|41176.9|41012.5|41176.9|41012.5|0
1621401400000|2021-05-19 05:16:40|41186.7|41022.3|41186.7|41022.3|41186.7|41022.3|41186.7|41022.3|0
1621401430000|2021-05-19 05:17:10|41199.4|41035|41199.4|41035|41199.4|41035|41199.4|41035|0
1621401460000|2021-05-19 05:17:40|41227.5|41062.9|41227.5|41062.9|41227.5|41062.9|41227.5|41062.9|0
1621401490000|2021-05-19 05:18:10|41238.8|41074.2|41238.8|41074.2|41238.8|41074.2|41238.8|41074.2|0
1621401520000|2021-05-19 05:18:40|41227.3|41062.7|41227.3|41062.7|41227.3|41062.7|41227.3|41062.7|0
1621401550000|2021-05-19 05:19:10|41226.7|41062.1|41226.7|41062.1|41226.7|41062.1|41226.7|41062.1|0
1621401580000|2021-05-19 05:19:40|41232.9|41068.3|41232.9|41068.3|41232.9|41068.3|41232.9|41068.3|0
1621401610000|2021-05-19 05:20:10|41240.9|41076.3|41240.9|41076.3|41240.9|41076.3|41240.9|41076.3|0
1621401640000|2021-05-19 05:20:40|41245.6|41081|41245.6|41081|41245.6|41081|41245.6|41081|0
1621401670000|2021-05-19 05:21:10|41251.1|41086.5|41251.1|41086.5|41251.1|41086.5|41251.1|41086.5|0
1621401700000|2021-05-19 05:21:40|41253|41088.4|41253|41088.4|41253|41088.4|41253|41088.4|0
1621401730000|2021-05-19 05:22:10|41259.4|41094.6|41259.4|41094.6|41259.4|41094.6|41259.4|41094.6|0
1621401760000|2021-05-19 05:22:40|41260.5|41095.7|41260.5|41095.7|41260.5|41095.7|41260.5|41095.7|0
1621401790000|2021-05-19 05:23:10|41253.3|41088.7|41253.3|41088.7|41253.3|41088.7|41253.3|41088.7|0
1621401820000|2021-05-19 05:23:40|41251.9|41087.3|41251.9|41087.3|41251.9|41087.3|41251.9|41087.3|0
1621401850000|2021-05-19 05:24:10|41253.8|41089.2|41253.8|41089.2|41253.8|41089.2|41253.8|41089.2|0
1621401880000|2021-05-19 05:24:40|41254.3|41089.7|41254.3|41089.7|41254.3|41089.7|41254.3|41089.7|0
1621401910000|2021-05-19 05:25:10|41244.1|41079.5|41244.1|41079.5|41244.1|41079.5|41244.1|41079.5|0
1621401940000|2021-05-19 05:25:40|41236.6|41072|41236.6|41072|41236.6|41072|41236.6|41072|0
1621401970000|2021-05-19 05:26:10|41242.4|41077.8|41242.4|41077.8|41242.4|41077.8|41242.4|41077.8|0
1621402000000|2021-05-19 05:26:40|41232.6|41068|41232.6|41068|41232.6|41068|41232.6|41068|0
1621402030000|2021-05-19 05:27:10|41227.9|41063.3|41227.9|41063.3|41227.9|41063.3|41227.9|41063.3|0
1621402060000|2021-05-19 05:27:40|41232.4|41067.8|41232.4|41067.8|41232.4|41067.8|41232.4|41067.8|0
1621402090000|2021-05-19 05:28:10|41234.1|41069.5|41234.1|41069.5|41234.1|41069.5|41234.1|41069.5|0
1621402120000|2021-05-19 05:28:40|41241.6|41077|41241.6|41077|41241.6|41077|41241.6|41077|0
1621402150000|2021-05-19 05:29:10|41247.4|41082.8|41247.4|41082.8|41247.4|41082.8|41247.4|41082.8|0
1621402180000|2021-05-19 05:29:40|41254.9|41090.3|41254.9|41090.3|41254.9|41090.3|41254.9|41090.3|0
1621402210000|2021-05-19 05:30:10|41261.6|41096.8|41261.6|41096.8|41261.6|41096.8|41261.6|41096.8|0
1621402240000|2021-05-19 05:30:40|41267.6|41102.8|41267.6|41102.8|41267.6|41102.8|41267.6|41102.8|0
1621402270000|2021-05-19 05:31:10|41278.6|41113.8|41278.6|41113.8|41278.6|41113.8|41278.6|41113.8|0
1621402300000|2021-05-19 05:31:40|41258.4|41093.6|41258.4|41093.6|41258.4|41093.6|41258.4|41093.6|0
1621402330000|2021-05-19 05:32:10|41268.4|41103.6|41268.4|41103.6|41268.4|41103.6|41268.4|41103.6|0
1621402360000|2021-05-19 05:32:40|41266.8|41102|41266.8|41102|41266.8|41102|41266.8|41102|0
1621402390000|2021-05-19 05:33:10|41266.7|41101.9|41266.7|41101.9|41266.7|41101.9|41266.7|41101.9|0
1621402420000|2021-05-19 05:33:40|41277.8|41113|41277.8|41113|41277.8|41113|41277.8|41113|0
1621402450000|2021-05-19 05:34:10|41285|41120.2|41285|41120.2|41285|41120.2|41285|41120.2|0
1621402480000|2021-05-19 05:34:40|41293.6|41128.8|41293.6|41128.8|41293.6|41128.8|41293.6|41128.8|0
1621402510000|2021-05-19 05:35:10|41292.2|41127.4|41292.2|41127.4|41292.2|41127.4|41292.2|41127.4|0
1621402540000|2021-05-19 05:35:40|41300.8|41136|41300.8|41136|41300.8|41136|41300.8|41136|0
1621402570000|2021-05-19 05:36:10|41306.1|41141.3|41306.1|41141.3|41306.1|41141.3|41306.1|41141.3|0
1621402600000|2021-05-19 05:36:40|41308.6|41143.6|41308.6|41143.6|41308.6|41143.6|41308.6|41143.6|0
1621402630000|2021-05-19 05:37:10|41333.6|41168.6|41333.6|41168.6|41333.6|41168.6|41333.6|41168.6|0
1621402660000|2021-05-19 05:37:40|41351.5|41186.5|41351.5|41186.5|41351.5|41186.5|41351.5|41186.5|0
1621402690000|2021-05-19 05:38:10|41359.1|41193.9|41359.1|41193.9|41359.1|41193.9|41359.1|41193.9|0
1621402720000|2021-05-19 05:38:40|41360.2|41195|41360.2|41195|41360.2|41195|41360.2|41195|0
1621402750000|2021-05-19 05:39:10|41362.7|41197.5|41362.7|41197.5|41362.7|41197.5|41362.7|41197.5|0
1621402780000|2021-05-19 05:39:40|41359.4|41194.2|41359.4|41194.2|41359.4|41194.2|41359.4|41194.2|0
1621402810000|2021-05-19 05:40:10|41354.1|41189.1|41354.1|41189.1|41354.1|41189.1|41354.1|41189.1|0
1621402840000|2021-05-19 05:40:40|41337.2|41172.2|41337.2|41172.2|41337.2|41172.2|41337.2|41172.2|0
1621402870000|2021-05-19 05:41:10|41338.2|41173.2|41338.2|41173.2|41338.2|41173.2|41338.2|41173.2|0
1621402900000|2021-05-19 05:41:40|41346.8|41181.8|41346.8|41181.8|41346.8|41181.8|41346.8|41181.8|0
1621402930000|2021-05-19 05:42:10|41336.3|41171.3|41336.3|41171.3|41336.3|41171.3|41336.3|41171.3|0
1621402960000|2021-05-19 05:42:40|41338.7|41173.7|41338.7|41173.7|41338.7|41173.7|41338.7|41173.7|0
1621402990000|2021-05-19 05:43:10|41315.7|41150.7|41315.7|41150.7|41315.7|41150.7|41315.7|41150.7|0
1621403020000|2021-05-19 05:43:40|41321.3|41156.3|41321.3|41156.3|41321.3|41156.3|41321.3|41156.3|0
1621403050000|2021-05-19 05:44:10|41323.1|41158.1|41323.1|41158.1|41323.1|41158.1|41323.1|41158.1|0
1621403080000|2021-05-19 05:44:40|41318.5|41153.5|41318.5|41153.5|41318.5|41153.5|41318.5|41153.5|0
1621403110000|2021-05-19 05:45:10|41327.2|41162.2|41327.2|41162.2|41327.2|41162.2|41327.2|41162.2|0
1621403140000|2021-05-19 05:45:40|41320.3|41155.3|41320.3|41155.3|41320.3|41155.3|41320.3|41155.3|0
1621403170000|2021-05-19 05:46:10|41316.7|41151.7|41316.7|41151.7|41316.7|41151.7|41316.7|41151.7|0
1621403200000|2021-05-19 05:46:40|41302.3|41137.5|41302.3|41137.5|41302.3|41137.5|41302.3|41137.5|0
1621403230000|2021-05-19 05:47:10|41314.8|41149.8|41314.8|41149.8|41314.8|41149.8|41314.8|41149.8|0
1621403260000|2021-05-19 05:47:40|41310.2|41145.2|41310.2|41145.2|41310.2|41145.2|41310.2|41145.2|0
1621403290000|2021-05-19 05:48:10|41325|41160|41325|41160|41325|41160|41325|41160|0
1621403320000|2021-05-19 05:48:40|41320.3|41155.3|41320.3|41155.3|41320.3|41155.3|41320.3|41155.3|0
1621403350000|2021-05-19 05:49:10|41327.3|41162.3|41327.3|41162.3|41327.3|41162.3|41327.3|41162.3|0
1621403380000|2021-05-19 05:49:40|41327.6|41162.6|41327.6|41162.6|41327.6|41162.6|41327.6|41162.6|0
1621403410000|2021-05-19 05:50:10|41311.2|41146.2|41311.2|41146.2|41311.2|41146.2|41311.2|41146.2|0
1621403440000|2021-05-19 05:50:40|41296.5|41131.7|41296.5|41131.7|41296.5|41131.7|41296.5|41131.7|0
1621403470000|2021-05-19 05:51:10|41277.7|41112.9|41277.7|41112.9|41277.7|41112.9|41277.7|41112.9|0
1621403500000|2021-05-19 05:51:40|41267.2|41102.4|41267.2|41102.4|41267.2|41102.4|41267.2|41102.4|0
1621403530000|2021-05-19 05:52:10|41257.7|41092.9|41257.7|41092.9|41257.7|41092.9|41257.7|41092.9|0
1621403560000|2021-05-19 05:52:40|41260|41095.2|41260|41095.2|41260|41095.2|41260|41095.2|0
1621403590000|2021-05-19 05:53:10|41260.6|41095.8|41260.6|41095.8|41260.6|41095.8|41260.6|41095.8|0
1621403620000|2021-05-19 05:53:40|41257.5|41092.7|41257.5|41092.7|41257.5|41092.7|41257.5|41092.7|0
1621403650000|2021-05-19 05:54:10|41252.8|41088.2|41252.8|41088.2|41252.8|41088.2|41252.8|41088.2|0
1621403680000|2021-05-19 05:54:40|41259.1|41094.3|41259.1|41094.3|41259.1|41094.3|41259.1|41094.3|0
1621403710000|2021-05-19 05:55:10|41264.8|41100|41264.8|41100|41264.8|41100|41264.8|41100|0
1621403740000|2021-05-19 05:55:40|41260.7|41095.9|41260.7|41095.9|41260.7|41095.9|41260.7|41095.9|0
1621403770000|2021-05-19 05:56:10|41265.9|41101.1|41265.9|41101.1|41265.9|41101.1|41265.9|41101.1|0
1621403800000|2021-05-19 05:56:40|41273|41108.2|41273|41108.2|41273|41108.2|41273|41108.2|0
1621403830000|2021-05-19 05:57:10|41280.5|41115.7|41280.5|41115.7|41280.5|41115.7|41280.5|41115.7|0
1621403860000|2021-05-19 05:57:40|41296.5|41131.7|41296.5|41131.7|41296.5|41131.7|41296.5|41131.7|0
1621403890000|2021-05-19 05:58:10|41290.2|41125.4|41290.2|41125.4|41290.2|41125.4|41290.2|41125.4|0
1621403920000|2021-05-19 05:58:40|41312.2|41147.2|41312.2|41147.2|41312.2|41147.2|41312.2|41147.2|0
1621403950000|2021-05-19 05:59:10|41304.2|41139.4|41304.2|41139.4|41304.2|41139.4|41304.2|41139.4|0
1621403980000|2021-05-19 05:59:40|41310.4|41145.4|41310.4|41145.4|41310.4|41145.4|41310.4|41145.4|0
1621469410000|2021-05-20 00:10:10|41795.9|41629.1|41795.9|41629.1|41795.9|41629.1|41795.9|41629.1|0
1621469440000|2021-05-20 00:10:40|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|41820.5|41653.5|0
1621469470000|2021-05-20 00:11:10|41803.7|41636.9|41803.7|41636.9|41803.7|41636.9|41803.7|41636.9|0
1621469500000|2021-05-20 00:11:40|41795.1|41628.3|41795.1|41628.3|41795.1|41628.3|41795.1|41628.3|0
1621469530000|2021-05-20 00:12:10|41831.3|41664.3|41831.3|41664.3|41831.3|41664.3|41831.3|41664.3|0
1621469560000|2021-05-20 00:12:40|41806.5|41639.7|41806.5|41639.7|41806.5|41639.7|41806.5|41639.7|0
1621469590000|2021-05-20 00:13:10|41804.7|41637.9|41804.7|41637.9|41804.7|41637.9|41804.7|41637.9|0
1621469620000|2021-05-20 00:13:40|41834|41667|41834|41667|41834|41667|41834|41667|0
1621469650000|2021-05-20 00:14:10|41833.3|41666.3|41833.3|41666.3|41833.3|41666.3|41833.3|41666.3|0
1621469680000|2021-05-20 00:14:40|41825.6|41658.6|41825.6|41658.6|41825.6|41658.6|41825.6|41658.6|0
1621469710000|2021-05-20 00:15:10|41832.8|41665.8|41832.8|41665.8|41832.8|41665.8|41832.8|41665.8|0
1621469740000|2021-05-20 00:15:40|41880.2|41713|41880.2|41713|41880.2|41713|41880.2|41713|0
1621469770000|2021-05-20 00:16:10|41873.8|41706.6|41873.8|41706.6|41873.8|41706.6|41873.8|41706.6|0
1621469800000|2021-05-20 00:16:40|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|0
1621469830000|2021-05-20 00:17:10|41846.1|41679.1|41846.1|41679.1|41846.1|41679.1|41846.1|41679.1|0
1621469860000|2021-05-20 00:17:40|41859.8|41692.6|41859.8|41692.6|41859.8|41692.6|41859.8|41692.6|0
1621469890000|2021-05-20 00:18:10|41863|41695.8|41863|41695.8|41863|41695.8|41863|41695.8|0
1621469920000|2021-05-20 00:18:40|41869.2|41702|41869.2|41702|41869.2|41702|41869.2|41702|0
1621469950000|2021-05-20 00:19:10|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|41881.3|41714.1|0
1621469980000|2021-05-20 00:19:40|41871.2|41704|41871.2|41704|41871.2|41704|41871.2|41704|0
1621470010000|2021-05-20 00:20:10|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|0
1621470040000|2021-05-20 00:20:40|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|41859.1|41691.9|0
1621470070000|2021-05-20 00:21:10|41828|41661|41828|41661|41828|41661|41828|41661|0
1621470100000|2021-05-20 00:21:40|41821.6|41654.6|41821.6|41654.6|41821.6|41654.6|41821.6|41654.6|0
1621470130000|2021-05-20 00:22:10|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|0
1621470160000|2021-05-20 00:22:40|41814.1|41647.1|41814.1|41647.1|41814.1|41647.1|41814.1|41647.1|0
1621470190000|2021-05-20 00:23:10|41824.6|41657.6|41824.6|41657.6|41824.6|41657.6|41824.6|41657.6|0
1621470220000|2021-05-20 00:23:40|41813.7|41646.7|41813.7|41646.7|41813.7|41646.7|41813.7|41646.7|0
1621470250000|2021-05-20 00:24:10|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|41808.8|41641.8|0
1621470280000|2021-05-20 00:24:40|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|41804.9|41638.1|0
1621470310000|2021-05-20 00:25:10|41791|41624.2|41791|41624.2|41791|41624.2|41791|41624.2|0
1621470340000|2021-05-20 00:25:40|41804.7|41637.9|41804.7|41637.9|41804.7|41637.9|41804.7|41637.9|0
1621470370000|2021-05-20 00:26:10|41799.1|41632.3|41799.1|41632.3|41799.1|41632.3|41799.1|41632.3|0
1621470400000|2021-05-20 00:26:40|41819|41652|41819|41652|41819|41652|41819|41652|0
1621470430000|2021-05-20 00:27:10|41817.6|41650.6|41817.6|41650.6|41817.6|41650.6|41817.6|41650.6|0
1621470460000|2021-05-20 00:27:40|41825.6|41658.6|41825.6|41658.6|41825.6|41658.6|41825.6|41658.6|0
1621470490000|2021-05-20 00:28:10|41804.4|41637.6|41804.4|41637.6|41804.4|41637.6|41804.4|41637.6|0
1621470520000|2021-05-20 00:28:40|41794.9|41628.1|41794.9|41628.1|41794.9|41628.1|41794.9|41628.1|0
1621470550000|2021-05-20 00:29:10|41816.5|41649.5|41816.5|41649.5|41816.5|41649.5|41816.5|41649.5|0
1621470580000|2021-05-20 00:29:40|41806.9|41640.1|41806.9|41640.1|41806.9|41640.1|41806.9|41640.1|0
1621470610000|2021-05-20 00:30:10|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|0
1621470640000|2021-05-20 00:30:40|41821.3|41654.3|41821.3|41654.3|41821.3|41654.3|41821.3|41654.3|0
1621470670000|2021-05-20 00:31:10|41837.7|41670.7|41837.7|41670.7|41837.7|41670.7|41837.7|41670.7|0
1621470700000|2021-05-20 00:31:40|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|41863.6|41696.4|0
1621470730000|2021-05-20 00:32:10|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|0
1621470760000|2021-05-20 00:32:40|41902|41734.8|41902|41734.8|41902|41734.8|41902|41734.8|0
1621470790000|2021-05-20 00:33:10|41884.2|41717|41884.2|41717|41884.2|41717|41884.2|41717|0
1621470820000|2021-05-20 00:33:40|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|41917.5|41750.1|0
1621470850000|2021-05-20 00:34:10|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|41911.5|41744.1|0
1621470880000|2021-05-20 00:34:40|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|41901.8|41734.6|0
1621470910000|2021-05-20 00:35:10|41909.2|41741.8|41909.2|41741.8|41909.2|41741.8|41909.2|41741.8|0
1621470940000|2021-05-20 00:35:40|41915.1|41747.7|41915.1|41747.7|41915.1|41747.7|41915.1|41747.7|0
1621470970000|2021-05-20 00:36:10|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|41916.5|41749.1|0
1621471000000|2021-05-20 00:36:40|41933|41765.6|41933|41765.6|41933|41765.6|41933|41765.6|0
1621471030000|2021-05-20 00:37:10|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|41912.2|41744.8|0
1621471060000|2021-05-20 00:37:40|41885.5|41718.3|41885.5|41718.3|41885.5|41718.3|41885.5|41718.3|0
1621471090000|2021-05-20 00:38:10|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|41871.6|41704.4|0
1621471120000|2021-05-20 00:38:40|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|41883.1|41715.9|0
1621471150000|2021-05-20 00:39:10|41900|41732.8|41900|41732.8|41900|41732.8|41900|41732.8|0
1621471180000|2021-05-20 00:39:40|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|0
1621471210000|2021-05-20 00:40:10|41927.4|41760|41927.4|41760|41927.4|41760|41927.4|41760|0
1621471240000|2021-05-20 00:40:40|41941.8|41774.4|41941.8|41774.4|41941.8|41774.4|41941.8|41774.4|0
1621471270000|2021-05-20 00:41:10|41947.9|41780.5|41947.9|41780.5|41947.9|41780.5|41947.9|41780.5|0
1621471300000|2021-05-20 00:41:40|41918.6|41751.2|41918.6|41751.2|41918.6|41751.2|41918.6|41751.2|0
1621471330000|2021-05-20 00:42:10|41913.3|41745.9|41913.3|41745.9|41913.3|41745.9|41913.3|41745.9|0
1621471360000|2021-05-20 00:42:40|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|41884.4|41717.2|0
1621471390000|2021-05-20 00:43:10|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|41882.4|41715.2|0
1621471420000|2021-05-20 00:43:40|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|0
1621471450000|2021-05-20 00:44:10|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|41863.1|41695.9|0
1621471480000|2021-05-20 00:44:40|41842.5|41675.5|41842.5|41675.5|41842.5|41675.5|41842.5|41675.5|0
1621471510000|2021-05-20 00:45:10|41847|41680|41847|41680|41847|41680|41847|41680|0
1621471540000|2021-05-20 00:45:40|41852.9|41685.9|41852.9|41685.9|41852.9|41685.9|41852.9|41685.9|0
1621471570000|2021-05-20 00:46:10|41841.5|41674.5|41841.5|41674.5|41841.5|41674.5|41841.5|41674.5|0
1621471600000|2021-05-20 00:46:40|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|41819.2|41652.2|0
1621471630000|2021-05-20 00:47:10|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|41808.7|41641.7|0
1621471660000|2021-05-20 00:47:40|41801.4|41634.6|41801.4|41634.6|41801.4|41634.6|41801.4|41634.6|0
1621471690000|2021-05-20 00:48:10|41825.7|41658.7|41825.7|41658.7|41825.7|41658.7|41825.7|41658.7|0
1621471720000|2021-05-20 00:48:40|41871.5|41704.3|41871.5|41704.3|41871.5|41704.3|41871.5|41704.3|0
1621471750000|2021-05-20 00:49:10|41889|41721.8|41889|41721.8|41889|41721.8|41889|41721.8|0
1621471780000|2021-05-20 00:49:40|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|41893.1|41725.9|0
1621471810000|2021-05-20 00:50:10|41872.6|41705.4|41872.6|41705.4|41872.6|41705.4|41872.6|41705.4|0
1621471840000|2021-05-20 00:50:40|41859.7|41692.5|41859.7|41692.5|41859.7|41692.5|41859.7|41692.5|0
1621471870000|2021-05-20 00:51:10|41876.2|41709|41876.2|41709|41876.2|41709|41876.2|41709|0
1621471900000|2021-05-20 00:51:40|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|41838.1|41671.1|0
1621471930000|2021-05-20 00:52:10|41851.5|41684.5|41851.5|41684.5|41851.5|41684.5|41851.5|41684.5|0
1621471960000|2021-05-20 00:52:40|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|41874.8|41707.6|0
1621471990000|2021-05-20 00:53:10|41897.2|41730|41897.2|41730|41897.2|41730|41897.2|41730|0
1621472020000|2021-05-20 00:53:40|41894.7|41727.5|41894.7|41727.5|41894.7|41727.5|41894.7|41727.5|0
1621472050000|2021-05-20 00:54:10|41905.8|41738.6|41905.8|41738.6|41905.8|41738.6|41905.8|41738.6|0
1621472080000|2021-05-20 00:54:40|41920.4|41753|41920.4|41753|41920.4|41753|41920.4|41753|0
1621472110000|2021-05-20 00:55:10|41922|41754.6|41922|41754.6|41922|41754.6|41922|41754.6|0
1621472140000|2021-05-20 00:55:40|41925.9|41758.5|41925.9|41758.5|41925.9|41758.5|41925.9|41758.5|0
1621472170000|2021-05-20 00:56:10|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|0
1621472200000|2021-05-20 00:56:40|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|41880.7|41713.5|0
1621472230000|2021-05-20 00:57:10|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|41875.5|41708.3|0
1621472260000|2021-05-20 00:57:40|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|41873.3|41706.1|0
1621472290000|2021-05-20 00:58:10|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|41896.9|41729.7|0
1621472320000|2021-05-20 00:58:40|41930.4|41763|41930.4|41763|41930.4|41763|41930.4|41763|0
1621472350000|2021-05-20 00:59:10|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|41953.8|41786.4|0
1621472380000|2021-05-20 00:59:40|41934.3|41766.9|41934.3|41766.9|41934.3|41766.9|41934.3|41766.9|0
1621472410000|2021-05-20 01:00:10|41945.8|41778.4|41945.8|41778.4|41945.8|41778.4|41945.8|41778.4|0
1621472440000|2021-05-20 01:00:40|41971|41803.4|41971|41803.4|41971|41803.4|41971|41803.4|0
1621472470000|2021-05-20 01:01:10|41970.4|41802.8|41970.4|41802.8|41970.4|41802.8|41970.4|41802.8|0
1621472500000|2021-05-20 01:01:40|41976.3|41808.7|41976.3|41808.7|41976.3|41808.7|41976.3|41808.7|0
1621472530000|2021-05-20 01:02:10|41974.7|41807.1|41974.7|41807.1|41974.7|41807.1|41974.7|41807.1|0
1621472560000|2021-05-20 01:02:40|41972.4|41804.8|41972.4|41804.8|41972.4|41804.8|41972.4|41804.8|0
1621472590000|2021-05-20 01:03:10|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|0
1621472620000|2021-05-20 01:03:40|41975.3|41807.7|41975.3|41807.7|41975.3|41807.7|41975.3|41807.7|0
1621472650000|2021-05-20 01:04:10|41994.6|41827|41994.6|41827|41994.6|41827|41994.6|41827|0
1621472680000|2021-05-20 01:04:40|41989.7|41822.1|41989.7|41822.1|41989.7|41822.1|41989.7|41822.1|0
1621472710000|2021-05-20 01:05:10|41996.1|41828.5|41996.1|41828.5|41996.1|41828.5|41996.1|41828.5|0
1621472740000|2021-05-20 01:05:40|42013.3|41845.5|42013.3|41845.5|42013.3|41845.5|42013.3|41845.5|0
1621472770000|2021-05-20 01:06:10|42003.8|41836.2|42003.8|41836.2|42003.8|41836.2|42003.8|41836.2|0
1621472800000|2021-05-20 01:06:40|41995.2|41827.6|41995.2|41827.6|41995.2|41827.6|41995.2|41827.6|0
1621472830000|2021-05-20 01:07:10|41964.3|41796.7|41964.3|41796.7|41964.3|41796.7|41964.3|41796.7|0
1621472860000|2021-05-20 01:07:40|41994.7|41827.1|41994.7|41827.1|41994.7|41827.1|41994.7|41827.1|0
1621472890000|2021-05-20 01:08:10|42000.5|41832.9|42000.5|41832.9|42000.5|41832.9|42000.5|41832.9|0
1621472920000|2021-05-20 01:08:40|41991.6|41824|41991.6|41824|41991.6|41824|41991.6|41824|0
1621472950000|2021-05-20 01:09:10|41997.6|41830|41997.6|41830|41997.6|41830|41997.6|41830|0
1621472980000|2021-05-20 01:09:40|42008.4|41840.8|42008.4|41840.8|42008.4|41840.8|42008.4|41840.8|0
1621473010000|2021-05-20 01:10:10|41991.9|41824.3|41991.9|41824.3|41991.9|41824.3|41991.9|41824.3|0
1621473040000|2021-05-20 01:10:40|41988.6|41821|41988.6|41821|41988.6|41821|41988.6|41821|0
1621473070000|2021-05-20 01:11:10|41975.6|41808|41975.6|41808|41975.6|41808|41975.6|41808|0
1621473100000|2021-05-20 01:11:40|41976.4|41808.8|41976.4|41808.8|41976.4|41808.8|41976.4|41808.8|0
1621473130000|2021-05-20 01:12:10|41970.6|41803|41970.6|41803|41970.6|41803|41970.6|41803|0
1621473160000|2021-05-20 01:12:40|41988.2|41820.6|41988.2|41820.6|41988.2|41820.6|41988.2|41820.6|0
1621473190000|2021-05-20 01:13:10|42010.3|41842.5|42010.3|41842.5|42010.3|41842.5|42010.3|41842.5|0
1621473220000|2021-05-20 01:13:40|42011.3|41843.5|42011.3|41843.5|42011.3|41843.5|42011.3|41843.5|0
1621473250000|2021-05-20 01:14:10|42018.1|41850.3|42018.1|41850.3|42018.1|41850.3|42018.1|41850.3|0
1621473280000|2021-05-20 01:14:40|42002.6|41835|42002.6|41835|42002.6|41835|42002.6|41835|0
1621473310000|2021-05-20 01:15:10|41997.2|41829.6|41997.2|41829.6|41997.2|41829.6|41997.2|41829.6|0
1621473340000|2021-05-20 01:15:40|41982.2|41814.6|41982.2|41814.6|41982.2|41814.6|41982.2|41814.6|0
1621473370000|2021-05-20 01:16:10|41966.3|41798.7|41966.3|41798.7|41966.3|41798.7|41966.3|41798.7|0
1621473400000|2021-05-20 01:16:40|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|41943.5|41776.1|0
1621473430000|2021-05-20 01:17:10|41957.5|41790.1|41957.5|41790.1|41957.5|41790.1|41957.5|41790.1|0
1621473460000|2021-05-20 01:17:40|41972.2|41804.6|41972.2|41804.6|41972.2|41804.6|41972.2|41804.6|0
1621473490000|2021-05-20 01:18:10|41989.3|41821.7|41989.3|41821.7|41989.3|41821.7|41989.3|41821.7|0
1621473520000|2021-05-20 01:18:40|41979.2|41811.6|41979.2|41811.6|41979.2|41811.6|41979.2|41811.6|0
1621473550000|2021-05-20 01:19:10|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|0
1621473580000|2021-05-20 01:19:40|41937.9|41770.5|41937.9|41770.5|41937.9|41770.5|41937.9|41770.5|0
1621473610000|2021-05-20 01:20:10|41924.4|41757|41924.4|41757|41924.4|41757|41924.4|41757|0
1621473640000|2021-05-20 01:20:40|41918|41750.6|41918|41750.6|41918|41750.6|41918|41750.6|0
1621473670000|2021-05-20 01:21:10|41927.9|41760.5|41927.9|41760.5|41927.9|41760.5|41927.9|41760.5|0
1621473700000|2021-05-20 01:21:40|41912.9|41745.5|41912.9|41745.5|41912.9|41745.5|41912.9|41745.5|0
1621473730000|2021-05-20 01:22:10|41914.9|41747.5|41914.9|41747.5|41914.9|41747.5|41914.9|41747.5|0
1621473760000|2021-05-20 01:22:40|41915.1|41747.7|41915.1|41747.7|41915.1|41747.7|41915.1|41747.7|0
1621473790000|2021-05-20 01:23:10|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|0
1621473820000|2021-05-20 01:23:40|41936.5|41769.1|41936.5|41769.1|41936.5|41769.1|41936.5|41769.1|0
1621473850000|2021-05-20 01:24:10|41934.8|41767.4|41934.8|41767.4|41934.8|41767.4|41934.8|41767.4|0
1621473880000|2021-05-20 01:24:40|41950.2|41782.8|41950.2|41782.8|41950.2|41782.8|41950.2|41782.8|0
1621473910000|2021-05-20 01:25:10|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|0
1621473940000|2021-05-20 01:25:40|41952.6|41785.2|41952.6|41785.2|41952.6|41785.2|41952.6|41785.2|0
1621473970000|2021-05-20 01:26:10|41935.9|41768.5|41935.9|41768.5|41935.9|41768.5|41935.9|41768.5|0
1621474000000|2021-05-20 01:26:40|41932.4|41765|41932.4|41765|41932.4|41765|41932.4|41765|0
1621474030000|2021-05-20 01:27:10|41937.2|41769.8|41937.2|41769.8|41937.2|41769.8|41937.2|41769.8|0
1621474060000|2021-05-20 01:27:40|41961.1|41793.5|41961.1|41793.5|41961.1|41793.5|41961.1|41793.5|0
1621474090000|2021-05-20 01:28:10|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|41919.1|41751.7|0
1621474120000|2021-05-20 01:28:40|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|0
1621474150000|2021-05-20 01:29:10|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|41915.9|41748.5|0
1621474180000|2021-05-20 01:29:40|41870.3|41703.1|41870.3|41703.1|41870.3|41703.1|41870.3|41703.1|0
1621474210000|2021-05-20 01:30:10|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|41858.2|41691.2|0
1621474240000|2021-05-20 01:30:40|41790.1|41623.3|41790.1|41623.3|41790.1|41623.3|41790.1|41623.3|0
1621474270000|2021-05-20 01:31:10|41799.8|41633|41799.8|41633|41799.8|41633|41799.8|41633|0
1621474300000|2021-05-20 01:31:40|41802.9|41636.1|41802.9|41636.1|41802.9|41636.1|41802.9|41636.1|0
1621474330000|2021-05-20 01:32:10|41821.2|41654.2|41821.2|41654.2|41821.2|41654.2|41821.2|41654.2|0
1621474360000|2021-05-20 01:32:40|41838.7|41671.7|41838.7|41671.7|41838.7|41671.7|41838.7|41671.7|0
1621474390000|2021-05-20 01:33:10|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|41867.3|41700.1|0
1621474420000|2021-05-20 01:33:40|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|41845.9|41678.9|0
1621474450000|2021-05-20 01:34:10|41830.9|41663.9|41830.9|41663.9|41830.9|41663.9|41830.9|41663.9|0
1621474480000|2021-05-20 01:34:40|41847.7|41680.7|41847.7|41680.7|41847.7|41680.7|41847.7|41680.7|0
1621474510000|2021-05-20 01:35:10|41864|41696.8|41864|41696.8|41864|41696.8|41864|41696.8|0
1621474540000|2021-05-20 01:35:40|41837.2|41670.2|41837.2|41670.2|41837.2|41670.2|41837.2|41670.2|0
1621474570000|2021-05-20 01:36:10|41840.4|41673.4|41840.4|41673.4|41840.4|41673.4|41840.4|41673.4|0
1621474600000|2021-05-20 01:36:40|41844.8|41677.8|41844.8|41677.8|41844.8|41677.8|41844.8|41677.8|0
1621474630000|2021-05-20 01:37:10|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|0
1621474660000|2021-05-20 01:37:40|41847.1|41680.1|41847.1|41680.1|41847.1|41680.1|41847.1|41680.1|0
1621474690000|2021-05-20 01:38:10|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|41845.1|41678.1|0
1621474720000|2021-05-20 01:38:40|41882|41714.8|41882|41714.8|41882|41714.8|41882|41714.8|0
1621474750000|2021-05-20 01:39:10|41880|41712.8|41880|41712.8|41880|41712.8|41880|41712.8|0
1621474780000|2021-05-20 01:39:40|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|41857.2|41690.2|0
1621474810000|2021-05-20 01:40:10|41881|41713.8|41881|41713.8|41881|41713.8|41881|41713.8|0
1621474840000|2021-05-20 01:40:40|41853.4|41686.4|41853.4|41686.4|41853.4|41686.4|41853.4|41686.4|0
1621474870000|2021-05-20 01:41:10|41855.4|41688.4|41855.4|41688.4|41855.4|41688.4|41855.4|41688.4|0
1621474900000|2021-05-20 01:41:40|41871|41703.8|41871|41703.8|41871|41703.8|41871|41703.8|0
1621474930000|2021-05-20 01:42:10|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|41895.1|41727.9|0
1621474960000|2021-05-20 01:42:40|41911.3|41743.9|41911.3|41743.9|41911.3|41743.9|41911.3|41743.9|0
1621474990000|2021-05-20 01:43:10|41895.7|41728.5|41895.7|41728.5|41895.7|41728.5|41895.7|41728.5|0
1621475020000|2021-05-20 01:43:40|41879.8|41712.6|41879.8|41712.6|41879.8|41712.6|41879.8|41712.6|0
1621475050000|2021-05-20 01:44:10|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|41883.9|41716.7|0
1621475080000|2021-05-20 01:44:40|41882.6|41715.4|41882.6|41715.4|41882.6|41715.4|41882.6|41715.4|0
1621475110000|2021-05-20 01:45:10|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|41927.1|41759.7|0
1621475140000|2021-05-20 01:45:40|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|41942.5|41775.1|0
1621475170000|2021-05-20 01:46:10|41935.4|41768|41935.4|41768|41935.4|41768|41935.4|41768|0
1621475200000|2021-05-20 01:46:40|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|41969.8|41802.2|0
1621475230000|2021-05-20 01:47:10|41976|41808.4|41976|41808.4|41976|41808.4|41976|41808.4|0
1621475260000|2021-05-20 01:47:40|41952.2|41784.8|41952.2|41784.8|41952.2|41784.8|41952.2|41784.8|0
1621475290000|2021-05-20 01:48:10|41960.7|41793.1|41960.7|41793.1|41960.7|41793.1|41960.7|41793.1|0
1621475320000|2021-05-20 01:48:40|41943.9|41776.5|41943.9|41776.5|41943.9|41776.5|41943.9|41776.5|0
1621475350000|2021-05-20 01:49:10|41953.7|41786.3|41953.7|41786.3|41953.7|41786.3|41953.7|41786.3|0
1621475380000|2021-05-20 01:49:40|41962.4|41794.8|41962.4|41794.8|41962.4|41794.8|41962.4|41794.8|0
1621475410000|2021-05-20 01:50:10|41993.3|41825.7|41993.3|41825.7|41993.3|41825.7|41993.3|41825.7|0
1621475440000|2021-05-20 01:50:40|41977|41809.4|41977|41809.4|41977|41809.4|41977|41809.4|0
1621475470000|2021-05-20 01:51:10|41985|41817.4|41985|41817.4|41985|41817.4|41985|41817.4|0
1621475500000|2021-05-20 01:51:40|41968.5|41800.9|41968.5|41800.9|41968.5|41800.9|41968.5|41800.9|0
1621475530000|2021-05-20 01:52:10|41974.6|41807|41974.6|41807|41974.6|41807|41974.6|41807|0
1621475560000|2021-05-20 01:52:40|41966.4|41798.8|41966.4|41798.8|41966.4|41798.8|41966.4|41798.8|0
1621475590000|2021-05-20 01:53:10|41979.1|41811.5|41979.1|41811.5|41979.1|41811.5|41979.1|41811.5|0
1621475620000|2021-05-20 01:53:40|41980.1|41812.5|41980.1|41812.5|41980.1|41812.5|41980.1|41812.5|0
1621475650000|2021-05-20 01:54:10|41998.2|41830.6|41998.2|41830.6|41998.2|41830.6|41998.2|41830.6|0
1621475680000|2021-05-20 01:54:40|41968.7|41801.1|41968.7|41801.1|41968.7|41801.1|41968.7|41801.1|0
1621475710000|2021-05-20 01:55:10|41980.1|41812.5|41980.1|41812.5|41980.1|41812.5|41980.1|41812.5|0
1621475740000|2021-05-20 01:55:40|41964.2|41796.6|41964.2|41796.6|41964.2|41796.6|41964.2|41796.6|0
1621475770000|2021-05-20 01:56:10|41966.1|41798.5|41966.1|41798.5|41966.1|41798.5|41966.1|41798.5|0
1621475800000|2021-05-20 01:56:40|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|41973.9|41806.3|0
1621475830000|2021-05-20 01:57:10|41984.2|41816.6|41984.2|41816.6|41984.2|41816.6|41984.2|41816.6|0
1621475860000|2021-05-20 01:57:40|41969|41801.4|41969|41801.4|41969|41801.4|41969|41801.4|0
1621475890000|2021-05-20 01:58:10|41981.8|41814.2|41981.8|41814.2|41981.8|41814.2|41981.8|41814.2|0
1621475920000|2021-05-20 01:58:40|41977.9|41810.3|41977.9|41810.3|41977.9|41810.3|41977.9|41810.3|0
1621475950000|2021-05-20 01:59:10|41986.9|41819.3|41986.9|41819.3|41986.9|41819.3|41986.9|41819.3|0
1621475980000|2021-05-20 01:59:40|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|41982.8|41815.2|0
1621476010000|2021-05-20 02:00:10|41986.6|41819|41986.6|41819|41986.6|41819|41986.6|41819|0
1621476040000|2021-05-20 02:00:40|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|0
1621476070000|2021-05-20 02:01:10|41968.4|41800.8|41968.4|41800.8|41968.4|41800.8|41968.4|41800.8|0
1621476100000|2021-05-20 02:01:40|41990.9|41823.3|41990.9|41823.3|41990.9|41823.3|41990.9|41823.3|0
1621476130000|2021-05-20 02:02:10|41996.6|41829|41996.6|41829|41996.6|41829|41996.6|41829|0
1621476160000|2021-05-20 02:02:40|42000.8|41833.2|42000.8|41833.2|42000.8|41833.2|42000.8|41833.2|0
1621476190000|2021-05-20 02:03:10|42017.2|41849.4|42017.2|41849.4|42017.2|41849.4|42017.2|41849.4|0
1621476220000|2021-05-20 02:03:40|41992.6|41825|41992.6|41825|41992.6|41825|41992.6|41825|0
1621476250000|2021-05-20 02:04:10|42019.3|41851.5|42019.3|41851.5|42019.3|41851.5|42019.3|41851.5|0
1621476280000|2021-05-20 02:04:40|42017.3|41849.5|42017.3|41849.5|42017.3|41849.5|42017.3|41849.5|0
1621476310000|2021-05-20 02:05:10|42022|41854.2|42022|41854.2|42022|41854.2|42022|41854.2|0
1621476340000|2021-05-20 02:05:40|42028.5|41860.7|42028.5|41860.7|42028.5|41860.7|42028.5|41860.7|0
1621476370000|2021-05-20 02:06:10|42027.8|41860|42027.8|41860|42027.8|41860|42027.8|41860|0
1621476400000|2021-05-20 02:06:40|42043.2|41875.4|42043.2|41875.4|42043.2|41875.4|42043.2|41875.4|0
1621476430000|2021-05-20 02:07:10|42038.5|41870.7|42038.5|41870.7|42038.5|41870.7|42038.5|41870.7|0
1621476460000|2021-05-20 02:07:40|42049.2|41881.4|42049.2|41881.4|42049.2|41881.4|42049.2|41881.4|0
1621476490000|2021-05-20 02:08:10|42057.5|41889.7|42057.5|41889.7|42057.5|41889.7|42057.5|41889.7|0
1621476520000|2021-05-20 02:08:40|42053.4|41885.6|42053.4|41885.6|42053.4|41885.6|42053.4|41885.6|0
1621476550000|2021-05-20 02:09:10|42047.7|41879.9|42047.7|41879.9|42047.7|41879.9|42047.7|41879.9|0
1621476580000|2021-05-20 02:09:40|42043.4|41875.6|42043.4|41875.6|42043.4|41875.6|42043.4|41875.6|0
1621476610000|2021-05-20 02:10:10|42037.6|41869.8|42037.6|41869.8|42037.6|41869.8|42037.6|41869.8|0
1621476640000|2021-05-20 02:10:40|42043.1|41875.3|42043.1|41875.3|42043.1|41875.3|42043.1|41875.3|0
1621476670000|2021-05-20 02:11:10|42048.2|41880.4|42048.2|41880.4|42048.2|41880.4|42048.2|41880.4|0
1621476700000|2021-05-20 02:11:40|42045|41877.2|42045|41877.2|42045|41877.2|42045|41877.2|0
1621476730000|2021-05-20 02:12:10|42024.5|41856.7|42024.5|41856.7|42024.5|41856.7|42024.5|41856.7|0
1621476760000|2021-05-20 02:12:40|42028.3|41860.5|42028.3|41860.5|42028.3|41860.5|42028.3|41860.5|0
1621476790000|2021-05-20 02:13:10|42027.9|41860.1|42027.9|41860.1|42027.9|41860.1|42027.9|41860.1|0
1621476820000|2021-05-20 02:13:40|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|0
1621476850000|2021-05-20 02:14:10|41969.2|41801.6|41969.2|41801.6|41969.2|41801.6|41969.2|41801.6|0
1621476880000|2021-05-20 02:14:40|41963.1|41795.5|41963.1|41795.5|41963.1|41795.5|41963.1|41795.5|0
1621476910000|2021-05-20 02:15:10|41962.8|41795.2|41962.8|41795.2|41962.8|41795.2|41962.8|41795.2|0
1621476940000|2021-05-20 02:15:40|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|0
1621476970000|2021-05-20 02:16:10|41979.3|41811.7|41979.3|41811.7|41979.3|41811.7|41979.3|41811.7|0
1621477000000|2021-05-20 02:16:40|42012.8|41845|42012.8|41845|42012.8|41845|42012.8|41845|0
1621477030000|2021-05-20 02:17:10|42012.9|41845.1|42012.9|41845.1|42012.9|41845.1|42012.9|41845.1|0
1621477060000|2021-05-20 02:17:40|42009.1|41841.3|42009.1|41841.3|42009.1|41841.3|42009.1|41841.3|0
1621477090000|2021-05-20 02:18:10|42010.8|41843|42010.8|41843|42010.8|41843|42010.8|41843|0
1621477120000|2021-05-20 02:18:40|42010.4|41842.6|42010.4|41842.6|42010.4|41842.6|42010.4|41842.6|0
1621477150000|2021-05-20 02:19:10|42004.5|41836.9|42004.5|41836.9|42004.5|41836.9|42004.5|41836.9|0
1621477180000|2021-05-20 02:19:40|42018.5|41850.7|42018.5|41850.7|42018.5|41850.7|42018.5|41850.7|0
1621477210000|2021-05-20 02:20:10|42035.6|41867.8|42035.6|41867.8|42035.6|41867.8|42035.6|41867.8|0
1621477240000|2021-05-20 02:20:40|41998.1|41830.5|41998.1|41830.5|41998.1|41830.5|41998.1|41830.5|0
1621477270000|2021-05-20 02:21:10|42004.2|41836.6|42004.2|41836.6|42004.2|41836.6|42004.2|41836.6|0
1621477300000|2021-05-20 02:21:40|42008.2|41840.6|42008.2|41840.6|42008.2|41840.6|42008.2|41840.6|0
1621477330000|2021-05-20 02:22:10|42012.5|41844.7|42012.5|41844.7|42012.5|41844.7|42012.5|41844.7|0
1621477360000|2021-05-20 02:22:40|42016.3|41848.5|42016.3|41848.5|42016.3|41848.5|42016.3|41848.5|0
1621477390000|2021-05-20 02:23:10|42015.7|41847.9|42015.7|41847.9|42015.7|41847.9|42015.7|41847.9|0
1621477420000|2021-05-20 02:23:40|42018|41850.2|42018|41850.2|42018|41850.2|42018|41850.2|0
1621477450000|2021-05-20 02:24:10|42022|41854.2|42022|41854.2|42022|41854.2|42022|41854.2|0
1621477480000|2021-05-20 02:24:40|42001.7|41834.1|42001.7|41834.1|42001.7|41834.1|42001.7|41834.1|0
1621477510000|2021-05-20 02:25:10|42023.6|41855.8|42023.6|41855.8|42023.6|41855.8|42023.6|41855.8|0
1621477540000|2021-05-20 02:25:40|42018|41850.2|42018|41850.2|42018|41850.2|42018|41850.2|0
1621477570000|2021-05-20 02:26:10|41999.7|41832.1|41999.7|41832.1|41999.7|41832.1|41999.7|41832.1|0
1621477600000|2021-05-20 02:26:40|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|0
1621477630000|2021-05-20 02:27:10|41998.1|41830.5|41998.1|41830.5|41998.1|41830.5|41998.1|41830.5|0
1621477660000|2021-05-20 02:27:40|42012.1|41844.3|42012.1|41844.3|42012.1|41844.3|42012.1|41844.3|0
1621477690000|2021-05-20 02:28:10|41993.8|41826.2|41993.8|41826.2|41993.8|41826.2|41993.8|41826.2|0
1621477720000|2021-05-20 02:28:40|41989.9|41822.3|41989.9|41822.3|41989.9|41822.3|41989.9|41822.3|0
1621477750000|2021-05-20 02:29:10|41992|41824.4|41992|41824.4|41992|41824.4|41992|41824.4|0
1621477780000|2021-05-20 02:29:40|41994.8|41827.2|41994.8|41827.2|41994.8|41827.2|41994.8|41827.2|0
1621477840000|2021-05-20 02:30:40|41980.4|41812.8|41980.4|41812.8|41980.4|41812.8|41980.4|41812.8|0
1621477870000|2021-05-20 02:31:10|41987.2|41819.6|41987.2|41819.6|41987.2|41819.6|41987.2|41819.6|0
1621477900000|2021-05-20 02:31:40|41966.8|41799.2|41966.8|41799.2|41966.8|41799.2|41966.8|41799.2|0
1621477930000|2021-05-20 02:32:10|41973.2|41805.6|41973.2|41805.6|41973.2|41805.6|41973.2|41805.6|0
1621477960000|2021-05-20 02:32:40|41973.3|41805.7|41973.3|41805.7|41973.3|41805.7|41973.3|41805.7|0
1621477990000|2021-05-20 02:33:10|41967.2|41799.6|41967.2|41799.6|41967.2|41799.6|41967.2|41799.6|0
1621478020000|2021-05-20 02:33:40|41950.2|41782.8|41950.2|41782.8|41950.2|41782.8|41950.2|41782.8|0
1621478050000|2021-05-20 02:34:10|41953|41785.6|41953|41785.6|41953|41785.6|41953|41785.6|0
1621478080000|2021-05-20 02:34:40|41954.5|41787.1|41954.5|41787.1|41954.5|41787.1|41954.5|41787.1|0
1621478110000|2021-05-20 02:35:10|41927.7|41760.3|41927.7|41760.3|41927.7|41760.3|41927.7|41760.3|0
1621478140000|2021-05-20 02:35:40|41940.1|41772.7|41940.1|41772.7|41940.1|41772.7|41940.1|41772.7|0
1621478170000|2021-05-20 02:36:10|41920.5|41753.1|41920.5|41753.1|41920.5|41753.1|41920.5|41753.1|0
1621478200000|2021-05-20 02:36:40|41930.8|41763.4|41930.8|41763.4|41930.8|41763.4|41930.8|41763.4|0
1621478230000|2021-05-20 02:37:10|41927.2|41759.8|41927.2|41759.8|41927.2|41759.8|41927.2|41759.8|0
1621478260000|2021-05-20 02:37:40|41910.8|41743.4|41910.8|41743.4|41910.8|41743.4|41910.8|41743.4|0
1621478290000|2021-05-20 02:38:10|41909|41741.6|41909|41741.6|41909|41741.6|41909|41741.6|0
1621478320000|2021-05-20 02:38:40|41913|41745.6|41913|41745.6|41913|41745.6|41913|41745.6|0
1621478350000|2021-05-20 02:39:10|41910.7|41743.3|41910.7|41743.3|41910.7|41743.3|41910.7|41743.3|0
1621478380000|2021-05-20 02:39:40|41911.9|41744.5|41911.9|41744.5|41911.9|41744.5|41911.9|41744.5|0
1621478410000|2021-05-20 02:40:10|41918.7|41751.3|41918.7|41751.3|41918.7|41751.3|41918.7|41751.3|0
1621478440000|2021-05-20 02:40:40|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|41906.5|41739.3|0
1621478470000|2021-05-20 02:41:10|41902.8|41735.6|41902.8|41735.6|41902.8|41735.6|41902.8|41735.6|0
1621478500000|2021-05-20 02:41:40|41902.5|41735.3|41902.5|41735.3|41902.5|41735.3|41902.5|41735.3|0
1621478530000|2021-05-20 02:42:10|41905.6|41738.4|41905.6|41738.4|41905.6|41738.4|41905.6|41738.4|0
1621478560000|2021-05-20 02:42:40|41889.2|41722|41889.2|41722|41889.2|41722|41889.2|41722|0
1621478590000|2021-05-20 02:43:10|41892|41724.8|41892|41724.8|41892|41724.8|41892|41724.8|0
1621478620000|2021-05-20 02:43:40|41891.6|41724.4|41891.6|41724.4|41891.6|41724.4|41891.6|41724.4|0
1621478650000|2021-05-20 02:44:10|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|41901.3|41734.1|0
1621478680000|2021-05-20 02:44:40|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|41904.3|41737.1|0
1621478710000|2021-05-20 02:45:10|41911.4|41744|41911.4|41744|41911.4|41744|41911.4|41744|0
1621478740000|2021-05-20 02:45:40|41895.4|41728.2|41895.4|41728.2|41895.4|41728.2|41895.4|41728.2|0
1621478770000|2021-05-20 02:46:10|41904.4|41737.2|41904.4|41737.2|41904.4|41737.2|41904.4|41737.2|0
1621478800000|2021-05-20 02:46:40|41901.4|41734.2|41901.4|41734.2|41901.4|41734.2|41901.4|41734.2|0
1621478830000|2021-05-20 02:47:10|41903.3|41736.1|41903.3|41736.1|41903.3|41736.1|41903.3|41736.1|0
1621478860000|2021-05-20 02:47:40|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|41904.6|41737.4|0
1621478890000|2021-05-20 02:48:10|41887.2|41720|41887.2|41720|41887.2|41720|41887.2|41720|0
1621478920000|2021-05-20 02:48:40|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|41886.3|41719.1|0
1621478950000|2021-05-20 02:49:10|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|41888.3|41721.1|0
1621478980000|2021-05-20 02:49:40|41886.8|41719.6|41886.8|41719.6|41886.8|41719.6|41886.8|41719.6|0
1621479010000|2021-05-20 02:50:10|41903|41735.8|41903|41735.8|41903|41735.8|41903|41735.8|0
1621479040000|2021-05-20 02:50:40|41913.7|41746.3|41913.7|41746.3|41913.7|41746.3|41913.7|41746.3|0
1621479070000|2021-05-20 02:51:10|41922.2|41754.8|41922.2|41754.8|41922.2|41754.8|41922.2|41754.8|0
1621479100000|2021-05-20 02:51:40|41930.2|41762.8|41930.2|41762.8|41930.2|41762.8|41930.2|41762.8|0
1621479130000|2021-05-20 02:52:10|41935.7|41768.3|41935.7|41768.3|41935.7|41768.3|41935.7|41768.3|0
1621479160000|2021-05-20 02:52:40|41940.3|41772.9|41940.3|41772.9|41940.3|41772.9|41940.3|41772.9|0
1621479190000|2021-05-20 02:53:10|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|0
1621479220000|2021-05-20 02:53:40|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|0
1621479250000|2021-05-20 02:54:10|41926.1|41758.7|41926.1|41758.7|41926.1|41758.7|41926.1|41758.7|0
1621479280000|2021-05-20 02:54:40|41904.1|41736.9|41904.1|41736.9|41904.1|41736.9|41904.1|41736.9|0
1621479310000|2021-05-20 02:55:10|41911.8|41744.4|41911.8|41744.4|41911.8|41744.4|41911.8|41744.4|0
1621479340000|2021-05-20 02:55:40|41925.4|41758|41925.4|41758|41925.4|41758|41925.4|41758|0
1621479370000|2021-05-20 02:56:10|41930.6|41763.2|41930.6|41763.2|41930.6|41763.2|41930.6|41763.2|0
1621479400000|2021-05-20 02:56:40|41926.6|41759.2|41926.6|41759.2|41926.6|41759.2|41926.6|41759.2|0
1621479430000|2021-05-20 02:57:10|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|41939.7|41772.3|0
1621479460000|2021-05-20 02:57:40|41937.8|41770.4|41937.8|41770.4|41937.8|41770.4|41937.8|41770.4|0
1621479490000|2021-05-20 02:58:10|41930.7|41763.3|41930.7|41763.3|41930.7|41763.3|41930.7|41763.3|0
1621479520000|2021-05-20 02:58:40|41917.9|41750.5|41917.9|41750.5|41917.9|41750.5|41917.9|41750.5|0
1621479550000|2021-05-20 02:59:10|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|41914.1|41746.7|0
1621479580000|2021-05-20 02:59:40|41892|41724.8|41892|41724.8|41892|41724.8|41892|41724.8|0
1621479610000|2021-05-20 03:00:10|41888.7|41721.5|41888.7|41721.5|41888.7|41721.5|41888.7|41721.5|0
1621479640000|2021-05-20 03:00:40|41911.1|41743.7|41911.1|41743.7|41911.1|41743.7|41911.1|41743.7|0
1621479670000|2021-05-20 03:01:10|41889.2|41722|41889.2|41722|41889.2|41722|41889.2|41722|0
1621479700000|2021-05-20 03:01:40|41887.1|41719.9|41887.1|41719.9|41887.1|41719.9|41887.1|41719.9|0
1621479730000|2021-05-20 03:02:10|41904.7|41737.5|41904.7|41737.5|41904.7|41737.5|41904.7|41737.5|0
1621479760000|2021-05-20 03:02:40|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|41876.9|41709.7|0
1621479790000|2021-05-20 03:03:10|41890.6|41723.4|41890.6|41723.4|41890.6|41723.4|41890.6|41723.4|0
1621479820000|2021-05-20 03:03:40|41889.7|41722.5|41889.7|41722.5|41889.7|41722.5|41889.7|41722.5|0
1621479850000|2021-05-20 03:04:10|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|41906.7|41739.5|0
1621479880000|2021-05-20 03:04:40|41918|41750.6|41918|41750.6|41918|41750.6|41918|41750.6|0
1621479910000|2021-05-20 03:05:10|41928.3|41760.9|41928.3|41760.9|41928.3|41760.9|41928.3|41760.9|0
1621479940000|2021-05-20 03:05:40|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|41936.1|41768.7|0
1621479970000|2021-05-20 03:06:10|41950.3|41782.9|41950.3|41782.9|41950.3|41782.9|41950.3|41782.9|0
1621480000000|2021-05-20 03:06:40|41948.4|41781|41948.4|41781|41948.4|41781|41948.4|41781|0
1621480030000|2021-05-20 03:07:10|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|0
1621480060000|2021-05-20 03:07:40|41951.7|41784.3|41951.7|41784.3|41951.7|41784.3|41951.7|41784.3|0
1621480090000|2021-05-20 03:08:10|41943.7|41776.3|41943.7|41776.3|41943.7|41776.3|41943.7|41776.3|0
1621480120000|2021-05-20 03:08:40|41943|41775.6|41943|41775.6|41943|41775.6|41943|41775.6|0
1621480150000|2021-05-20 03:09:10|41946.2|41778.8|41946.2|41778.8|41946.2|41778.8|41946.2|41778.8|0
1621480180000|2021-05-20 03:09:40|41944.6|41777.2|41944.6|41777.2|41944.6|41777.2|41944.6|41777.2|0
1621480210000|2021-05-20 03:10:10|41951.8|41784.4|41951.8|41784.4|41951.8|41784.4|41951.8|41784.4|0
1621480240000|2021-05-20 03:10:40|41954.2|41786.8|41954.2|41786.8|41954.2|41786.8|41954.2|41786.8|0
1621480270000|2021-05-20 03:11:10|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|0
1621480300000|2021-05-20 03:11:40|41950|41782.6|41950|41782.6|41950|41782.6|41950|41782.6|0
1621480330000|2021-05-20 03:12:10|41934.6|41767.2|41934.6|41767.2|41934.6|41767.2|41934.6|41767.2|0
1621480360000|2021-05-20 03:12:40|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|0
1621480390000|2021-05-20 03:13:10|41923.3|41755.9|41923.3|41755.9|41923.3|41755.9|41923.3|41755.9|0
1621480420000|2021-05-20 03:13:40|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|0
1621480450000|2021-05-20 03:14:10|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|41943.8|41776.4|0
1621480480000|2021-05-20 03:14:40|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|41933.8|41766.4|0
1621480510000|2021-05-20 03:15:10|41934.7|41767.3|41934.7|41767.3|41934.7|41767.3|41934.7|41767.3|0
1621480540000|2021-05-20 03:15:40|41939.3|41771.9|41939.3|41771.9|41939.3|41771.9|41939.3|41771.9|0
1621480570000|2021-05-20 03:16:10|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|41946.1|41778.7|0
1621480600000|2021-05-20 03:16:40|41934.9|41767.5|41934.9|41767.5|41934.9|41767.5|41934.9|41767.5|0
1621480630000|2021-05-20 03:17:10|41936.4|41769|41936.4|41769|41936.4|41769|41936.4|41769|0
1621480660000|2021-05-20 03:17:40|41957.2|41789.8|41957.2|41789.8|41957.2|41789.8|41957.2|41789.8|0
1621480690000|2021-05-20 03:18:10|41958.3|41790.9|41958.3|41790.9|41958.3|41790.9|41958.3|41790.9|0
1621480720000|2021-05-20 03:18:40|41953.7|41786.3|41953.7|41786.3|41953.7|41786.3|41953.7|41786.3|0
1621480750000|2021-05-20 03:19:10|41959.9|41792.3|41959.9|41792.3|41959.9|41792.3|41959.9|41792.3|0
1621480780000|2021-05-20 03:19:40|41959.4|41791.8|41959.4|41791.8|41959.4|41791.8|41959.4|41791.8|0
1621480810000|2021-05-20 03:20:10|41952.5|41785.1|41952.5|41785.1|41952.5|41785.1|41952.5|41785.1|0
1621480870000|2021-05-20 03:21:10|41955.1|41787.7|41955.1|41787.7|41955.1|41787.7|41955.1|41787.7|0
1621480900000|2021-05-20 03:21:40|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|0
1621480930000|2021-05-20 03:22:10|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|41974.1|41806.5|0
1621480960000|2021-05-20 03:22:40|41971.5|41803.9|41971.5|41803.9|41971.5|41803.9|41971.5|41803.9|0
1621480990000|2021-05-20 03:23:10|41974|41806.4|41974|41806.4|41974|41806.4|41974|41806.4|0
1621481020000|2021-05-20 03:23:40|41974.3|41806.7|41974.3|41806.7|41974.3|41806.7|41974.3|41806.7|0
1621481050000|2021-05-20 03:24:10|41979.2|41811.6|41979.2|41811.6|41979.2|41811.6|41979.2|41811.6|0
1621481080000|2021-05-20 03:24:40|41979.9|41812.3|41979.9|41812.3|41979.9|41812.3|41979.9|41812.3|0
1621481110000|2021-05-20 03:25:10|41980.4|41812.8|41980.4|41812.8|41980.4|41812.8|41980.4|41812.8|0
1621481140000|2021-05-20 03:25:40|41980.7|41813.1|41980.7|41813.1|41980.7|41813.1|41980.7|41813.1|0
1621481170000|2021-05-20 03:26:10|41980.1|41812.5|41980.1|41812.5|41980.1|41812.5|41980.1|41812.5|0
1621481200000|2021-05-20 03:26:40|41972.7|41805.1|41972.7|41805.1|41972.7|41805.1|41972.7|41805.1|0
1621481230000|2021-05-20 03:27:10|41970.4|41802.8|41970.4|41802.8|41970.4|41802.8|41970.4|41802.8|0
1621481260000|2021-05-20 03:27:40|41974.7|41807.1|41974.7|41807.1|41974.7|41807.1|41974.7|41807.1|0
1621481290000|2021-05-20 03:28:10|41969.1|41801.5|41969.1|41801.5|41969.1|41801.5|41969.1|41801.5|0
1621481320000|2021-05-20 03:28:40|41965.9|41798.3|41965.9|41798.3|41965.9|41798.3|41965.9|41798.3|0
1621481350000|2021-05-20 03:29:10|41960.8|41793.2|41960.8|41793.2|41960.8|41793.2|41960.8|41793.2|0
1621481380000|2021-05-20 03:29:40|41952.8|41785.4|41952.8|41785.4|41952.8|41785.4|41952.8|41785.4|0
1621481410000|2021-05-20 03:30:10|41954|41786.6|41954|41786.6|41954|41786.6|41954|41786.6|0
1621481440000|2021-05-20 03:30:40|41968.5|41800.9|41968.5|41800.9|41968.5|41800.9|41968.5|41800.9|0
1621481470000|2021-05-20 03:31:10|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|0
1621481500000|2021-05-20 03:31:40|41971|41803.4|41971|41803.4|41971|41803.4|41971|41803.4|0
1621481530000|2021-05-20 03:32:10|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|0
1621481560000|2021-05-20 03:32:40|41984.4|41816.8|41984.4|41816.8|41984.4|41816.8|41984.4|41816.8|0
1621481590000|2021-05-20 03:33:10|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|0
1621481620000|2021-05-20 03:33:40|41990.7|41823.1|41990.7|41823.1|41990.7|41823.1|41990.7|41823.1|0
1621481650000|2021-05-20 03:34:10|41990.5|41822.9|41990.5|41822.9|41990.5|41822.9|41990.5|41822.9|0
1621481680000|2021-05-20 03:34:40|41994.6|41827|41994.6|41827|41994.6|41827|41994.6|41827|0
1621481710000|2021-05-20 03:35:10|41971.9|41804.3|41971.9|41804.3|41971.9|41804.3|41971.9|41804.3|0
1621481740000|2021-05-20 03:35:40|41967.9|41800.3|41967.9|41800.3|41967.9|41800.3|41967.9|41800.3|0
1621481770000|2021-05-20 03:36:10|41970.8|41803.2|41970.8|41803.2|41970.8|41803.2|41970.8|41803.2|0
1621481800000|2021-05-20 03:36:40|41966.6|41799|41966.6|41799|41966.6|41799|41966.6|41799|0
1621481830000|2021-05-20 03:37:10|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|0
1621481860000|2021-05-20 03:37:40|41942.7|41775.3|41942.7|41775.3|41942.7|41775.3|41942.7|41775.3|0
1621481890000|2021-05-20 03:38:10|41927.7|41760.3|41927.7|41760.3|41927.7|41760.3|41927.7|41760.3|0
1621481920000|2021-05-20 03:38:40|41926.1|41758.7|41926.1|41758.7|41926.1|41758.7|41926.1|41758.7|0
1621481950000|2021-05-20 03:39:10|41917.4|41750|41917.4|41750|41917.4|41750|41917.4|41750|0
1621481980000|2021-05-20 03:39:40|41928.9|41761.5|41928.9|41761.5|41928.9|41761.5|41928.9|41761.5|0
1621482010000|2021-05-20 03:40:10|41924.9|41757.5|41924.9|41757.5|41924.9|41757.5|41924.9|41757.5|0
1621482040000|2021-05-20 03:40:40|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|0
1621482070000|2021-05-20 03:41:10|41926.4|41759|41926.4|41759|41926.4|41759|41926.4|41759|0
1621482100000|2021-05-20 03:41:40|41930.2|41762.8|41930.2|41762.8|41930.2|41762.8|41930.2|41762.8|0
1621482130000|2021-05-20 03:42:10|41937.7|41770.3|41937.7|41770.3|41937.7|41770.3|41937.7|41770.3|0
1621482160000|2021-05-20 03:42:40|41927.6|41760.2|41927.6|41760.2|41927.6|41760.2|41927.6|41760.2|0
1621482190000|2021-05-20 03:43:10|41923.4|41756|41923.4|41756|41923.4|41756|41923.4|41756|0
1621482220000|2021-05-20 03:43:40|41932.3|41764.9|41932.3|41764.9|41932.3|41764.9|41932.3|41764.9|0
1621482250000|2021-05-20 03:44:10|41931.7|41764.3|41931.7|41764.3|41931.7|41764.3|41931.7|41764.3|0
1621482280000|2021-05-20 03:44:40|41938.4|41771|41938.4|41771|41938.4|41771|41938.4|41771|0
1621482310000|2021-05-20 03:45:10|41953.2|41785.8|41953.2|41785.8|41953.2|41785.8|41953.2|41785.8|0
1621482340000|2021-05-20 03:45:40|41956.6|41789.2|41956.6|41789.2|41956.6|41789.2|41956.6|41789.2|0
1621482370000|2021-05-20 03:46:10|41958.9|41791.3|41958.9|41791.3|41958.9|41791.3|41958.9|41791.3|0
1621482400000|2021-05-20 03:46:40|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|0
1621482430000|2021-05-20 03:47:10|41937.9|41770.5|41937.9|41770.5|41937.9|41770.5|41937.9|41770.5|0
1621482460000|2021-05-20 03:47:40|41921.6|41754.2|41921.6|41754.2|41921.6|41754.2|41921.6|41754.2|0
1621482490000|2021-05-20 03:48:10|41939.9|41772.5|41939.9|41772.5|41939.9|41772.5|41939.9|41772.5|0
1621482520000|2021-05-20 03:48:40|41934.5|41767.1|41934.5|41767.1|41934.5|41767.1|41934.5|41767.1|0
1621482550000|2021-05-20 03:49:10|41935.4|41768|41935.4|41768|41935.4|41768|41935.4|41768|0
1621482580000|2021-05-20 03:49:40|41937.4|41770|41937.4|41770|41937.4|41770|41937.4|41770|0
1621482610000|2021-05-20 03:50:10|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|41928.6|41761.2|0
1621482640000|2021-05-20 03:50:40|41932.1|41764.7|41932.1|41764.7|41932.1|41764.7|41932.1|41764.7|0
1621482670000|2021-05-20 03:51:10|41925.1|41757.7|41925.1|41757.7|41925.1|41757.7|41925.1|41757.7|0
1621482700000|2021-05-20 03:51:40|41933.1|41765.7|41933.1|41765.7|41933.1|41765.7|41933.1|41765.7|0
1621482730000|2021-05-20 03:52:10|41935.3|41767.9|41935.3|41767.9|41935.3|41767.9|41935.3|41767.9|0
1621482760000|2021-05-20 03:52:40|41932.9|41765.5|41932.9|41765.5|41932.9|41765.5|41932.9|41765.5|0
1621482790000|2021-05-20 03:53:10|41928.4|41761|41928.4|41761|41928.4|41761|41928.4|41761|0
1621482820000|2021-05-20 03:53:40|41937.1|41769.7|41937.1|41769.7|41937.1|41769.7|41937.1|41769.7|0
1621482850000|2021-05-20 03:54:10|41931|41763.6|41931|41763.6|41931|41763.6|41931|41763.6|0
1621482880000|2021-05-20 03:54:40|41917.7|41750.3|41917.7|41750.3|41917.7|41750.3|41917.7|41750.3|0
1621482910000|2021-05-20 03:55:10|41917.2|41749.8|41917.2|41749.8|41917.2|41749.8|41917.2|41749.8|0
1621482940000|2021-05-20 03:55:40|41927.4|41760|41927.4|41760|41927.4|41760|41927.4|41760|0
1621482970000|2021-05-20 03:56:10|41933.4|41766|41933.4|41766|41933.4|41766|41933.4|41766|0
1621483000000|2021-05-20 03:56:40|41936.4|41769|41936.4|41769|41936.4|41769|41936.4|41769|0
1621483030000|2021-05-20 03:57:10|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|0
1621483060000|2021-05-20 03:57:40|41944.9|41777.5|41944.9|41777.5|41944.9|41777.5|41944.9|41777.5|0
1621483090000|2021-05-20 03:58:10|41942.6|41775.2|41942.6|41775.2|41942.6|41775.2|41942.6|41775.2|0
1621483120000|2021-05-20 03:58:40|41945.1|41777.7|41945.1|41777.7|41945.1|41777.7|41945.1|41777.7|0
1621483150000|2021-05-20 03:59:10|41945.6|41778.2|41945.6|41778.2|41945.6|41778.2|41945.6|41778.2|0
1621483180000|2021-05-20 03:59:40|41947.6|41780.2|41947.6|41780.2|41947.6|41780.2|41947.6|41780.2|0
1621483210000|2021-05-20 04:00:10|41952.8|41785.4|41952.8|41785.4|41952.8|41785.4|41952.8|41785.4|0
1621483240000|2021-05-20 04:00:40|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|41970.3|41802.7|0
1621483270000|2021-05-20 04:01:10|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|41971.1|41803.5|0
1621483300000|2021-05-20 04:01:40|41991|41823.4|41991|41823.4|41991|41823.4|41991|41823.4|0
1621483330000|2021-05-20 04:02:10|41975.9|41808.3|41975.9|41808.3|41975.9|41808.3|41975.9|41808.3|0
1621483360000|2021-05-20 04:02:40|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|41975.8|41808.2|0
1621483390000|2021-05-20 04:03:10|41984.6|41817|41984.6|41817|41984.6|41817|41984.6|41817|0
1621483420000|2021-05-20 04:03:40|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|0
1621483450000|2021-05-20 04:04:10|41961.7|41794.1|41961.7|41794.1|41961.7|41794.1|41961.7|41794.1|0
1621483480000|2021-05-20 04:04:40|41963.5|41795.9|41963.5|41795.9|41963.5|41795.9|41963.5|41795.9|0
1621483510000|2021-05-20 04:05:10|41962.9|41795.3|41962.9|41795.3|41962.9|41795.3|41962.9|41795.3|0
1621483540000|2021-05-20 04:05:40|41961.2|41793.6|41961.2|41793.6|41961.2|41793.6|41961.2|41793.6|0
1621483570000|2021-05-20 04:06:10|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|41956.5|41789.1|0
1621483600000|2021-05-20 04:06:40|41961.9|41794.3|41961.9|41794.3|41961.9|41794.3|41961.9|41794.3|0
1621483630000|2021-05-20 04:07:10|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|0
1621483660000|2021-05-20 04:07:40|41953.9|41786.5|41953.9|41786.5|41953.9|41786.5|41953.9|41786.5|0
1621483690000|2021-05-20 04:08:10|41952.2|41784.8|41952.2|41784.8|41952.2|41784.8|41952.2|41784.8|0
1621483720000|2021-05-20 04:08:40|41949.6|41782.2|41949.6|41782.2|41949.6|41782.2|41949.6|41782.2|0
1621483750000|2021-05-20 04:09:10|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|41949.7|41782.3|0
1621483780000|2021-05-20 04:09:40|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|41962.1|41794.5|0
1621483810000|2021-05-20 04:10:10|41961.1|41793.5|41961.1|41793.5|41961.1|41793.5|41961.1|41793.5|0
1621483840000|2021-05-20 04:10:40|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|0
1621483870000|2021-05-20 04:11:10|41961.8|41794.2|41961.8|41794.2|41961.8|41794.2|41961.8|41794.2|0
1621483900000|2021-05-20 04:11:40|41952.7|41785.3|41952.7|41785.3|41952.7|41785.3|41952.7|41785.3|0
1621483930000|2021-05-20 04:12:10|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|41954.9|41787.5|0
1621483960000|2021-05-20 04:12:40|41964.7|41797.1|41964.7|41797.1|41964.7|41797.1|41964.7|41797.1|0
1621483990000|2021-05-20 04:13:10|41962.5|41794.9|41962.5|41794.9|41962.5|41794.9|41962.5|41794.9|0
1621484020000|2021-05-20 04:13:40|41970.1|41802.5|41970.1|41802.5|41970.1|41802.5|41970.1|41802.5|0
1621484050000|2021-05-20 04:14:10|41976.1|41808.5|41976.1|41808.5|41976.1|41808.5|41976.1|41808.5|0
1621484080000|2021-05-20 04:14:40|41980.4|41812.8|41980.4|41812.8|41980.4|41812.8|41980.4|41812.8|0
1621484110000|2021-05-20 04:15:10|41968.4|41800.8|41968.4|41800.8|41968.4|41800.8|41968.4|41800.8|0
1621484140000|2021-05-20 04:15:40|41954.1|41786.7|41954.1|41786.7|41954.1|41786.7|41954.1|41786.7|0
1621484170000|2021-05-20 04:16:10|41950|41782.6|41950|41782.6|41950|41782.6|41950|41782.6|0
1621484200000|2021-05-20 04:16:40|41944.6|41777.2|41944.6|41777.2|41944.6|41777.2|41944.6|41777.2|0
1621484230000|2021-05-20 04:17:10|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|0
1621484260000|2021-05-20 04:17:40|41940.4|41773|41940.4|41773|41940.4|41773|41940.4|41773|0
1621484290000|2021-05-20 04:18:10|41942.1|41774.7|41942.1|41774.7|41942.1|41774.7|41942.1|41774.7|0
1621484320000|2021-05-20 04:18:40|41947.6|41780.2|41947.6|41780.2|41947.6|41780.2|41947.6|41780.2|0
1621484350000|2021-05-20 04:19:10|41947.5|41780.1|41947.5|41780.1|41947.5|41780.1|41947.5|41780.1|0
1621484380000|2021-05-20 04:19:40|41934.2|41766.8|41934.2|41766.8|41934.2|41766.8|41934.2|41766.8|0
1621484410000|2021-05-20 04:20:10|41937.4|41770|41937.4|41770|41937.4|41770|41937.4|41770|0
1621484440000|2021-05-20 04:20:40|41947|41779.6|41947|41779.6|41947|41779.6|41947|41779.6|0
1621484470000|2021-05-20 04:21:10|41946|41778.6|41946|41778.6|41946|41778.6|41946|41778.6|0
1621484500000|2021-05-20 04:21:40|41961.8|41794.2|41961.8|41794.2|41961.8|41794.2|41961.8|41794.2|0
1621484530000|2021-05-20 04:22:10|41979.6|41812|41979.6|41812|41979.6|41812|41979.6|41812|0
1621484560000|2021-05-20 04:22:40|41987.2|41819.6|41987.2|41819.6|41987.2|41819.6|41987.2|41819.6|0
1621484590000|2021-05-20 04:23:10|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|0
1621484620000|2021-05-20 04:23:40|41985.2|41817.6|41985.2|41817.6|41985.2|41817.6|41985.2|41817.6|0
1621484650000|2021-05-20 04:24:10|41993.3|41825.7|41993.3|41825.7|41993.3|41825.7|41993.3|41825.7|0
1621484680000|2021-05-20 04:24:40|42001.5|41833.9|42001.5|41833.9|42001.5|41833.9|42001.5|41833.9|0
1621484710000|2021-05-20 04:25:10|41986|41818.4|41986|41818.4|41986|41818.4|41986|41818.4|0
1621484740000|2021-05-20 04:25:40|41992.4|41824.8|41992.4|41824.8|41992.4|41824.8|41992.4|41824.8|0
1621484770000|2021-05-20 04:26:10|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|41991.5|41823.9|0
1621484800000|2021-05-20 04:26:40|41991.2|41823.6|41991.2|41823.6|41991.2|41823.6|41991.2|41823.6|0
1621484830000|2021-05-20 04:27:10|41988.3|41820.7|41988.3|41820.7|41988.3|41820.7|41988.3|41820.7|0
1621484860000|2021-05-20 04:27:40|41992|41824.4|41992|41824.4|41992|41824.4|41992|41824.4|0
1621484890000|2021-05-20 04:28:10|41997.5|41829.9|41997.5|41829.9|41997.5|41829.9|41997.5|41829.9|0
1621484920000|2021-05-20 04:28:40|41989.9|41822.3|41989.9|41822.3|41989.9|41822.3|41989.9|41822.3|0
1621484950000|2021-05-20 04:29:10|42009.6|41841.8|42009.6|41841.8|42009.6|41841.8|42009.6|41841.8|0
1621484980000|2021-05-20 04:29:40|41998.5|41830.9|41998.5|41830.9|41998.5|41830.9|41998.5|41830.9|0
1621485010000|2021-05-20 04:30:10|41994.8|41827.2|41994.8|41827.2|41994.8|41827.2|41994.8|41827.2|0
1621485040000|2021-05-20 04:30:40|41993.1|41825.5|41993.1|41825.5|41993.1|41825.5|41993.1|41825.5|0
1621485070000|2021-05-20 04:31:10|41992|41824.4|41992|41824.4|41992|41824.4|41992|41824.4|0
1621485100000|2021-05-20 04:31:40|41996.4|41828.8|41996.4|41828.8|41996.4|41828.8|41996.4|41828.8|0
1621485130000|2021-05-20 04:32:10|42003.7|41836.1|42003.7|41836.1|42003.7|41836.1|42003.7|41836.1|0
1621485160000|2021-05-20 04:32:40|42008.3|41840.7|42008.3|41840.7|42008.3|41840.7|42008.3|41840.7|0
1621485190000|2021-05-20 04:33:10|42007.1|41839.5|42007.1|41839.5|42007.1|41839.5|42007.1|41839.5|0
1621485220000|2021-05-20 04:33:40|42008.3|41840.7|42008.3|41840.7|42008.3|41840.7|42008.3|41840.7|0
1621485250000|2021-05-20 04:34:10|42026.9|41859.1|42026.9|41859.1|42026.9|41859.1|42026.9|41859.1|0
1621485280000|2021-05-20 04:34:40|42026.5|41858.7|42026.5|41858.7|42026.5|41858.7|42026.5|41858.7|0
1621485310000|2021-05-20 04:35:10|42021.6|41853.8|42021.6|41853.8|42021.6|41853.8|42021.6|41853.8|0
1621485340000|2021-05-20 04:35:40|42036.1|41868.3|42036.1|41868.3|42036.1|41868.3|42036.1|41868.3|0
1621485370000|2021-05-20 04:36:10|42029.5|41861.7|42029.5|41861.7|42029.5|41861.7|42029.5|41861.7|0
1621485400000|2021-05-20 04:36:40|42033.6|41865.8|42033.6|41865.8|42033.6|41865.8|42033.6|41865.8|0
1621485430000|2021-05-20 04:37:10|42040.6|41872.8|42040.6|41872.8|42040.6|41872.8|42040.6|41872.8|0
1621485460000|2021-05-20 04:37:40|42037|41869.2|42037|41869.2|42037|41869.2|42037|41869.2|0
1621485490000|2021-05-20 04:38:10|42032|41864.2|42032|41864.2|42032|41864.2|42032|41864.2|0
1621485520000|2021-05-20 04:38:40|42054.5|41886.7|42054.5|41886.7|42054.5|41886.7|42054.5|41886.7|0
1621485550000|2021-05-20 04:39:10|42046.5|41878.7|42046.5|41878.7|42046.5|41878.7|42046.5|41878.7|0
1621485580000|2021-05-20 04:39:40|42005.9|41838.3|42005.9|41838.3|42005.9|41838.3|42005.9|41838.3|0
1621485610000|2021-05-20 04:40:10|42042.9|41875.1|42042.9|41875.1|42042.9|41875.1|42042.9|41875.1|0
1621485640000|2021-05-20 04:40:40|42029.4|41861.6|42029.4|41861.6|42029.4|41861.6|42029.4|41861.6|0
1621485670000|2021-05-20 04:41:10|42035.9|41868.1|42035.9|41868.1|42035.9|41868.1|42035.9|41868.1|0
1621485700000|2021-05-20 04:41:40|42031.3|41863.5|42031.3|41863.5|42031.3|41863.5|42031.3|41863.5|0
1621485730000|2021-05-20 04:42:10|42030.8|41863|42030.8|41863|42030.8|41863|42030.8|41863|0
1621485760000|2021-05-20 04:42:40|42030.5|41862.7|42030.5|41862.7|42030.5|41862.7|42030.5|41862.7|0
1621485790000|2021-05-20 04:43:10|42019|41851.2|42019|41851.2|42019|41851.2|42019|41851.2|0
1621485820000|2021-05-20 04:43:40|41999.5|41831.9|41999.5|41831.9|41999.5|41831.9|41999.5|41831.9|0
1621485850000|2021-05-20 04:44:10|42001.1|41833.5|42001.1|41833.5|42001.1|41833.5|42001.1|41833.5|0
1621485880000|2021-05-20 04:44:40|41994.3|41826.7|41994.3|41826.7|41994.3|41826.7|41994.3|41826.7|0
1621485910000|2021-05-20 04:45:10|42015.6|41847.8|42015.6|41847.8|42015.6|41847.8|42015.6|41847.8|0
1621485940000|2021-05-20 04:45:40|42023|41855.2|42023|41855.2|42023|41855.2|42023|41855.2|0
1621485970000|2021-05-20 04:46:10|42006.7|41839.1|42006.7|41839.1|42006.7|41839.1|42006.7|41839.1|0
1621486000000|2021-05-20 04:46:40|42012.8|41845|42012.8|41845|42012.8|41845|42012.8|41845|0
1621486030000|2021-05-20 04:47:10|42011.7|41843.9|42011.7|41843.9|42011.7|41843.9|42011.7|41843.9|0
1621486060000|2021-05-20 04:47:40|42007.2|41839.6|42007.2|41839.6|42007.2|41839.6|42007.2|41839.6|0
1621486090000|2021-05-20 04:48:10|42006.1|41838.5|42006.1|41838.5|42006.1|41838.5|42006.1|41838.5|0
1621486120000|2021-05-20 04:48:40|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|42030.2|41862.4|0
1621486150000|2021-05-20 04:49:10|42020.4|41852.6|42020.4|41852.6|42020.4|41852.6|42020.4|41852.6|0
1621486180000|2021-05-20 04:49:40|42021.3|41853.5|42021.3|41853.5|42021.3|41853.5|42021.3|41853.5|0
1621486210000|2021-05-20 04:50:10|42011.9|41844.1|42011.9|41844.1|42011.9|41844.1|42011.9|41844.1|0
1621486240000|2021-05-20 04:50:40|42016.3|41848.5|42016.3|41848.5|42016.3|41848.5|42016.3|41848.5|0
1621486270000|2021-05-20 04:51:10|42017.2|41849.4|42017.2|41849.4|42017.2|41849.4|42017.2|41849.4|0
1621486300000|2021-05-20 04:51:40|42027.7|41859.9|42027.7|41859.9|42027.7|41859.9|42027.7|41859.9|0
1621486330000|2021-05-20 04:52:10|42029.2|41861.4|42029.2|41861.4|42029.2|41861.4|42029.2|41861.4|0
1621486360000|2021-05-20 04:52:40|42029.7|41861.9|42029.7|41861.9|42029.7|41861.9|42029.7|41861.9|0
1621486390000|2021-05-20 04:53:10|42044.4|41876.6|42044.4|41876.6|42044.4|41876.6|42044.4|41876.6|0
1621486420000|2021-05-20 04:53:40|42046.7|41878.9|42046.7|41878.9|42046.7|41878.9|42046.7|41878.9|0
1621486450000|2021-05-20 04:54:10|42045.9|41878.1|42045.9|41878.1|42045.9|41878.1|42045.9|41878.1|0
1621486480000|2021-05-20 04:54:40|42033.2|41865.4|42033.2|41865.4|42033.2|41865.4|42033.2|41865.4|0
1621486510000|2021-05-20 04:55:10|42048.6|41880.8|42048.6|41880.8|42048.6|41880.8|42048.6|41880.8|0
1621486540000|2021-05-20 04:55:40|42031.9|41864.1|42031.9|41864.1|42031.9|41864.1|42031.9|41864.1|0
1621486570000|2021-05-20 04:56:10|42016.6|41848.8|42016.6|41848.8|42016.6|41848.8|42016.6|41848.8|0
1621486600000|2021-05-20 04:56:40|42030|41862.2|42030|41862.2|42030|41862.2|42030|41862.2|0
1621486630000|2021-05-20 04:57:10|42042.7|41874.9|42042.7|41874.9|42042.7|41874.9|42042.7|41874.9|0
1621486660000|2021-05-20 04:57:40|42037.9|41870.1|42037.9|41870.1|42037.9|41870.1|42037.9|41870.1|0
1621486690000|2021-05-20 04:58:10|42032.9|41865.1|42032.9|41865.1|42032.9|41865.1|42032.9|41865.1|0
1621486720000|2021-05-20 04:58:40|42049.9|41882.1|42049.9|41882.1|42049.9|41882.1|42049.9|41882.1|0
1621486750000|2021-05-20 04:59:10|42040.5|41872.7|42040.5|41872.7|42040.5|41872.7|42040.5|41872.7|0
1621486780000|2021-05-20 04:59:40|42042|41874.2|42042|41874.2|42042|41874.2|42042|41874.2|0
1621486810000|2021-05-20 05:00:10|42052.3|41884.5|42052.3|41884.5|42052.3|41884.5|42052.3|41884.5|0
1621486840000|2021-05-20 05:00:40|42010|41842.2|42010|41842.2|42010|41842.2|42010|41842.2|0
1621486870000|2021-05-20 05:01:10|42002.5|41834.9|42002.5|41834.9|42002.5|41834.9|42002.5|41834.9|0
1621486900000|2021-05-20 05:01:40|42021|41853.2|42021|41853.2|42021|41853.2|42021|41853.2|0
1621486930000|2021-05-20 05:02:10|42039.3|41871.5|42039.3|41871.5|42039.3|41871.5|42039.3|41871.5|0
1621486960000|2021-05-20 05:02:40|42027.2|41859.4|42027.2|41859.4|42027.2|41859.4|42027.2|41859.4|0
1621486990000|2021-05-20 05:03:10|42030.9|41863.1|42030.9|41863.1|42030.9|41863.1|42030.9|41863.1|0
1621487020000|2021-05-20 05:03:40|42035.3|41867.5|42035.3|41867.5|42035.3|41867.5|42035.3|41867.5|0
1621487050000|2021-05-20 05:04:10|42027|41859.2|42027|41859.2|42027|41859.2|42027|41859.2|0
1621487080000|2021-05-20 05:04:40|42027.8|41860|42027.8|41860|42027.8|41860|42027.8|41860|0
1621487110000|2021-05-20 05:05:10|42028.7|41860.9|42028.7|41860.9|42028.7|41860.9|42028.7|41860.9|0
1621487140000|2021-05-20 05:05:40|42029.2|41861.4|42029.2|41861.4|42029.2|41861.4|42029.2|41861.4|0
1621487170000|2021-05-20 05:06:10|42026.2|41858.4|42026.2|41858.4|42026.2|41858.4|42026.2|41858.4|0
1621487200000|2021-05-20 05:06:40|42022.1|41854.3|42022.1|41854.3|42022.1|41854.3|42022.1|41854.3|0
1621487230000|2021-05-20 05:07:10|42024.5|41856.7|42024.5|41856.7|42024.5|41856.7|42024.5|41856.7|0
1621487260000|2021-05-20 05:07:40|42026.7|41858.9|42026.7|41858.9|42026.7|41858.9|42026.7|41858.9|0
1621487290000|2021-05-20 05:08:10|42026.8|41859|42026.8|41859|42026.8|41859|42026.8|41859|0
1621487320000|2021-05-20 05:08:40|42021.4|41853.6|42021.4|41853.6|42021.4|41853.6|42021.4|41853.6|0
1621487350000|2021-05-20 05:09:10|42025.1|41857.3|42025.1|41857.3|42025.1|41857.3|42025.1|41857.3|0
1621487380000|2021-05-20 05:09:40|42022.3|41854.5|42022.3|41854.5|42022.3|41854.5|42022.3|41854.5|0
1621487410000|2021-05-20 05:10:10|42021.9|41854.1|42021.9|41854.1|42021.9|41854.1|42021.9|41854.1|0
1621487440000|2021-05-20 05:10:40|42021.3|41853.5|42021.3|41853.5|42021.3|41853.5|42021.3|41853.5|0
1621487470000|2021-05-20 05:11:10|42022.6|41854.8|42022.6|41854.8|42022.6|41854.8|42022.6|41854.8|0
1621487500000|2021-05-20 05:11:40|42025.4|41857.6|42025.4|41857.6|42025.4|41857.6|42025.4|41857.6|0
1621487530000|2021-05-20 05:12:10|42013|41845.2|42013|41845.2|42013|41845.2|42013|41845.2|0
1621487560000|2021-05-20 05:12:40|42014.9|41847.1|42014.9|41847.1|42014.9|41847.1|42014.9|41847.1|0
1621487590000|2021-05-20 05:13:10|42013.4|41845.6|42013.4|41845.6|42013.4|41845.6|42013.4|41845.6|0
1621487620000|2021-05-20 05:13:40|42019.9|41852.1|42019.9|41852.1|42019.9|41852.1|42019.9|41852.1|0
1621487650000|2021-05-20 05:14:10|42021.8|41854|42021.8|41854|42021.8|41854|42021.8|41854|0
1621487680000|2021-05-20 05:14:40|42013.5|41845.7|42013.5|41845.7|42013.5|41845.7|42013.5|41845.7|0
1621487710000|2021-05-20 05:15:10|41999.8|41832.2|41999.8|41832.2|41999.8|41832.2|41999.8|41832.2|0
1621487740000|2021-05-20 05:15:40|41999|41831.4|41999|41831.4|41999|41831.4|41999|41831.4|0
1621487770000|2021-05-20 05:16:10|41984.8|41817.2|41984.8|41817.2|41984.8|41817.2|41984.8|41817.2|0
1621487800000|2021-05-20 05:16:40|41988.6|41821|41988.6|41821|41988.6|41821|41988.6|41821|0
1621487830000|2021-05-20 05:17:10|41982|41814.4|41982|41814.4|41982|41814.4|41982|41814.4|0
1621487860000|2021-05-20 05:17:40|41979.4|41811.8|41979.4|41811.8|41979.4|41811.8|41979.4|41811.8|0
1621487890000|2021-05-20 05:18:10|41969.9|41802.3|41969.9|41802.3|41969.9|41802.3|41969.9|41802.3|0
1621487920000|2021-05-20 05:18:40|41965.4|41797.8|41965.4|41797.8|41965.4|41797.8|41965.4|41797.8|0
1621487950000|2021-05-20 05:19:10|41954.5|41787.1|41954.5|41787.1|41954.5|41787.1|41954.5|41787.1|0
1621487980000|2021-05-20 05:19:40|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|41949.8|41782.4|0
1621488010000|2021-05-20 05:20:10|41936|41768.6|41936|41768.6|41936|41768.6|41936|41768.6|0
1621488040000|2021-05-20 05:20:40|41942.4|41775|41942.4|41775|41942.4|41775|41942.4|41775|0
1621488070000|2021-05-20 05:21:10|41940.8|41773.4|41940.8|41773.4|41940.8|41773.4|41940.8|41773.4|0
1621488100000|2021-05-20 05:21:40|41926.4|41759|41926.4|41759|41926.4|41759|41926.4|41759|0
1621488130000|2021-05-20 05:22:10|41924.3|41756.9|41924.3|41756.9|41924.3|41756.9|41924.3|41756.9|0
1621488160000|2021-05-20 05:22:40|41916.3|41748.9|41916.3|41748.9|41916.3|41748.9|41916.3|41748.9|0
1621488190000|2021-05-20 05:23:10|41911.6|41744.2|41911.6|41744.2|41911.6|41744.2|41911.6|41744.2|0
1621488220000|2021-05-20 05:23:40|41906.2|41739|41906.2|41739|41906.2|41739|41906.2|41739|0
1621488250000|2021-05-20 05:24:10|41912.1|41744.7|41912.1|41744.7|41912.1|41744.7|41912.1|41744.7|0
1621488280000|2021-05-20 05:24:40|41910.2|41742.8|41910.2|41742.8|41910.2|41742.8|41910.2|41742.8|0
1621488310000|2021-05-20 05:25:10|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|41912.3|41744.9|0
1621488340000|2021-05-20 05:25:40|41921.5|41754.1|41921.5|41754.1|41921.5|41754.1|41921.5|41754.1|0
1621488370000|2021-05-20 05:26:10|41921.1|41753.7|41921.1|41753.7|41921.1|41753.7|41921.1|41753.7|0
1621488400000|2021-05-20 05:26:40|41924.1|41756.7|41924.1|41756.7|41924.1|41756.7|41924.1|41756.7|0
1621488430000|2021-05-20 05:27:10|41936.9|41769.5|41936.9|41769.5|41936.9|41769.5|41936.9|41769.5|0
1621488460000|2021-05-20 05:27:40|41934.9|41767.5|41934.9|41767.5|41934.9|41767.5|41934.9|41767.5|0
1621488490000|2021-05-20 05:28:10|41935.1|41767.7|41935.1|41767.7|41935.1|41767.7|41935.1|41767.7|0
1621488520000|2021-05-20 05:28:40|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|41948.8|41781.4|0
1621488550000|2021-05-20 05:29:10|41949.9|41782.5|41949.9|41782.5|41949.9|41782.5|41949.9|41782.5|0
1621488580000|2021-05-20 05:29:40|41940.1|41772.7|41940.1|41772.7|41940.1|41772.7|41940.1|41772.7|0
1621488610000|2021-05-20 05:30:10|41941.5|41774.1|41941.5|41774.1|41941.5|41774.1|41941.5|41774.1|0
1621488640000|2021-05-20 05:30:40|41938.2|41770.8|41938.2|41770.8|41938.2|41770.8|41938.2|41770.8|0
1621488670000|2021-05-20 05:31:10|41937|41769.6|41937|41769.6|41937|41769.6|41937|41769.6|0
1621488700000|2021-05-20 05:31:40|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|41942.2|41774.8|0
1621488730000|2021-05-20 05:32:10|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|41940.7|41773.3|0
1621488760000|2021-05-20 05:32:40|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|41936.8|41769.4|0
1621488790000|2021-05-20 05:33:10|41940.9|41773.5|41940.9|41773.5|41940.9|41773.5|41940.9|41773.5|0
1621488820000|2021-05-20 05:33:40|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|41946.5|41779.1|0
1621488850000|2021-05-20 05:34:10|41948.1|41780.7|41948.1|41780.7|41948.1|41780.7|41948.1|41780.7|0
1621488880000|2021-05-20 05:34:40|41956.7|41789.3|41956.7|41789.3|41956.7|41789.3|41956.7|41789.3|0
1621488910000|2021-05-20 05:35:10|41952.3|41784.9|41952.3|41784.9|41952.3|41784.9|41952.3|41784.9|0
1621488940000|2021-05-20 05:35:40|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|41984.7|41817.1|0
1621488970000|2021-05-20 05:36:10|41983.7|41816.1|41983.7|41816.1|41983.7|41816.1|41983.7|41816.1|0
1621489000000|2021-05-20 05:36:40|41972.2|41804.6|41972.2|41804.6|41972.2|41804.6|41972.2|41804.6|0
1621489030000|2021-05-20 05:37:10|41976.9|41809.3|41976.9|41809.3|41976.9|41809.3|41976.9|41809.3|0
1621489060000|2021-05-20 05:37:40|41982.1|41814.5|41982.1|41814.5|41982.1|41814.5|41982.1|41814.5|0
1621489090000|2021-05-20 05:38:10|41982.6|41815|41982.6|41815|41982.6|41815|41982.6|41815|0
1621489120000|2021-05-20 05:38:40|41971.4|41803.8|41971.4|41803.8|41971.4|41803.8|41971.4|41803.8|0
1621489150000|2021-05-20 05:39:10|41955|41787.6|41955|41787.6|41955|41787.6|41955|41787.6|0
1621489180000|2021-05-20 05:39:40|41970.5|41802.9|41970.5|41802.9|41970.5|41802.9|41970.5|41802.9|0
1621489210000|2021-05-20 05:40:10|41970.8|41803.2|41970.8|41803.2|41970.8|41803.2|41970.8|41803.2|0
1621489240000|2021-05-20 05:40:40|41967.2|41799.6|41967.2|41799.6|41967.2|41799.6|41967.2|41799.6|0
1621489270000|2021-05-20 05:41:10|41964|41796.4|41964|41796.4|41964|41796.4|41964|41796.4|0
1621489300000|2021-05-20 05:41:40|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|41971.2|41803.6|0
1621489330000|2021-05-20 05:42:10|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|41974.4|41806.8|0
1621489360000|2021-05-20 05:42:40|41972|41804.4|41972|41804.4|41972|41804.4|41972|41804.4|0
1621489390000|2021-05-20 05:43:10|41968.6|41801|41968.6|41801|41968.6|41801|41968.6|41801|0
1621489420000|2021-05-20 05:43:40|41966.9|41799.3|41966.9|41799.3|41966.9|41799.3|41966.9|41799.3|0
1621489450000|2021-05-20 05:44:10|41964.6|41797|41964.6|41797|41964.6|41797|41964.6|41797|0
1621489480000|2021-05-20 05:44:40|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|41972.3|41804.7|0
1621489510000|2021-05-20 05:45:10|41987.8|41820.2|41987.8|41820.2|41987.8|41820.2|41987.8|41820.2|0
1621489540000|2021-05-20 05:45:40|41989.8|41822.2|41989.8|41822.2|41989.8|41822.2|41989.8|41822.2|0
1621489570000|2021-05-20 05:46:10|41961.9|41794.3|41961.9|41794.3|41961.9|41794.3|41961.9|41794.3|0
1621489600000|2021-05-20 05:46:40|41962.7|41795.1|41962.7|41795.1|41962.7|41795.1|41962.7|41795.1|0
1621489630000|2021-05-20 05:47:10|41971.8|41804.2|41971.8|41804.2|41971.8|41804.2|41971.8|41804.2|0
1621489660000|2021-05-20 05:47:40|41975.5|41807.9|41975.5|41807.9|41975.5|41807.9|41975.5|41807.9|0
1621489690000|2021-05-20 05:48:10|41973.4|41805.8|41973.4|41805.8|41973.4|41805.8|41973.4|41805.8|0
1621489720000|2021-05-20 05:48:40|41982.4|41814.8|41982.4|41814.8|41982.4|41814.8|41982.4|41814.8|0
1621489750000|2021-05-20 05:49:10|41979.7|41812.1|41979.7|41812.1|41979.7|41812.1|41979.7|41812.1|0
1621489780000|2021-05-20 05:49:40|41974.7|41807.1|41974.7|41807.1|41974.7|41807.1|41974.7|41807.1|0
1621489810000|2021-05-20 05:50:10|41980.5|41812.9|41980.5|41812.9|41980.5|41812.9|41980.5|41812.9|0
1621489840000|2021-05-20 05:50:40|41968.3|41800.7|41968.3|41800.7|41968.3|41800.7|41968.3|41800.7|0
1621489870000|2021-05-20 05:51:10|41969.6|41802|41969.6|41802|41969.6|41802|41969.6|41802|0
1621489900000|2021-05-20 05:51:40|41973.6|41806|41973.6|41806|41973.6|41806|41973.6|41806|0
1621489930000|2021-05-20 05:52:10|41965.7|41798.1|41965.7|41798.1|41965.7|41798.1|41965.7|41798.1|0
1621489960000|2021-05-20 05:52:40|41955.7|41788.3|41955.7|41788.3|41955.7|41788.3|41955.7|41788.3|0
1621489990000|2021-05-20 05:53:10|41955|41787.6|41955|41787.6|41955|41787.6|41955|41787.6|0
1621490020000|2021-05-20 05:53:40|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|41952.9|41785.5|0
1621490050000|2021-05-20 05:54:10|41943.6|41776.2|41943.6|41776.2|41943.6|41776.2|41943.6|41776.2|0
1621490080000|2021-05-20 05:54:40|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|41938.3|41770.9|0
1621490110000|2021-05-20 05:55:10|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|41941.2|41773.8|0
1621490140000|2021-05-20 05:55:40|41950.1|41782.7|41950.1|41782.7|41950.1|41782.7|41950.1|41782.7|0
1621490170000|2021-05-20 05:56:10|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|41951.2|41783.8|0
1621490200000|2021-05-20 05:56:40|41952.1|41784.7|41952.1|41784.7|41952.1|41784.7|41952.1|41784.7|0
1621490230000|2021-05-20 05:57:10|41925.7|41758.3|41925.7|41758.3|41925.7|41758.3|41925.7|41758.3|0
1621490260000|2021-05-20 05:57:40|41943.2|41775.8|41943.2|41775.8|41943.2|41775.8|41943.2|41775.8|0
1621490290000|2021-05-20 05:58:10|41943.7|41776.3|41943.7|41776.3|41943.7|41776.3|41943.7|41776.3|0
1621490320000|2021-05-20 05:58:40|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|41915.3|41747.9|0
1621490350000|2021-05-20 05:59:10|41922.6|41755.2|41922.6|41755.2|41922.6|41755.2|41922.6|41755.2|0
1621490380000|2021-05-20 05:59:40|41938.6|41771.2|41938.6|41771.2|41938.6|41771.2|41938.6|41771.2|0
1621555810000|2021-05-21 00:10:10|42545|42375.2|42545|42375.2|42545|42375.2|42545|42375.2|0
1621555840000|2021-05-21 00:10:40|42573.5|42403.5|42573.5|42403.5|42573.5|42403.5|42573.5|42403.5|0
1621555870000|2021-05-21 00:11:10|42565.1|42395.1|42565.1|42395.1|42565.1|42395.1|42565.1|42395.1|0
1621555900000|2021-05-21 00:11:40|42578.6|42408.6|42578.6|42408.6|42578.6|42408.6|42578.6|42408.6|0
1621555930000|2021-05-21 00:12:10|42694|42523.6|42694|42523.6|42694|42523.6|42694|42523.6|0
1621555960000|2021-05-21 00:12:40|42680.9|42510.5|42680.9|42510.5|42680.9|42510.5|42680.9|42510.5|0
1621555990000|2021-05-21 00:13:10|42636.6|42466.4|42636.6|42466.4|42636.6|42466.4|42636.6|42466.4|0
1621556020000|2021-05-21 00:13:40|42640.2|42470|42640.2|42470|42640.2|42470|42640.2|42470|0
1621556050000|2021-05-21 00:14:10|42686.6|42516.2|42686.6|42516.2|42686.6|42516.2|42686.6|42516.2|0
1621556080000|2021-05-21 00:14:40|42726.6|42556|42726.6|42556|42726.6|42556|42726.6|42556|0
1621556110000|2021-05-21 00:15:10|42729.5|42558.9|42729.5|42558.9|42729.5|42558.9|42729.5|42558.9|0
1621556140000|2021-05-21 00:15:40|42695.3|42524.9|42695.3|42524.9|42695.3|42524.9|42695.3|42524.9|0
1621556170000|2021-05-21 00:16:10|42647.3|42477.1|42647.3|42477.1|42647.3|42477.1|42647.3|42477.1|0
1621556200000|2021-05-21 00:16:40|42656|42485.8|42656|42485.8|42656|42485.8|42656|42485.8|0
1621556230000|2021-05-21 00:17:10|42662.7|42492.3|42662.7|42492.3|42662.7|42492.3|42662.7|42492.3|0
1621556260000|2021-05-21 00:17:40|42665.8|42495.4|42665.8|42495.4|42665.8|42495.4|42665.8|42495.4|0
1621556290000|2021-05-21 00:18:10|42662.7|42492.3|42662.7|42492.3|42662.7|42492.3|42662.7|42492.3|0
1621556320000|2021-05-21 00:18:40|42654.9|42484.7|42654.9|42484.7|42654.9|42484.7|42654.9|42484.7|0
1621556350000|2021-05-21 00:19:10|42685.3|42514.9|42685.3|42514.9|42685.3|42514.9|42685.3|42514.9|0
1621556380000|2021-05-21 00:19:40|42660.5|42490.1|42660.5|42490.1|42660.5|42490.1|42660.5|42490.1|0
1621556410000|2021-05-21 00:20:10|42673.7|42503.3|42673.7|42503.3|42673.7|42503.3|42673.7|42503.3|0
1621556440000|2021-05-21 00:20:40|42689.4|42519|42689.4|42519|42689.4|42519|42689.4|42519|0
1621556470000|2021-05-21 00:21:10|42705.9|42535.5|42705.9|42535.5|42705.9|42535.5|42705.9|42535.5|0
1621556500000|2021-05-21 00:21:40|42680.2|42509.8|42680.2|42509.8|42680.2|42509.8|42680.2|42509.8|0
1621556530000|2021-05-21 00:22:10|42689.8|42519.4|42689.8|42519.4|42689.8|42519.4|42689.8|42519.4|0
1621556560000|2021-05-21 00:22:40|42673.2|42502.8|42673.2|42502.8|42673.2|42502.8|42673.2|42502.8|0
1621556590000|2021-05-21 00:23:10|42680.6|42510.2|42680.6|42510.2|42680.6|42510.2|42680.6|42510.2|0
1621556620000|2021-05-21 00:23:40|42689.3|42518.9|42689.3|42518.9|42689.3|42518.9|42689.3|42518.9|0
1621556650000|2021-05-21 00:24:10|42723.8|42553.2|42723.8|42553.2|42723.8|42553.2|42723.8|42553.2|0
1621556680000|2021-05-21 00:24:40|42710.8|42540.2|42710.8|42540.2|42710.8|42540.2|42710.8|42540.2|0
1621556710000|2021-05-21 00:25:10|42714.1|42543.5|42714.1|42543.5|42714.1|42543.5|42714.1|42543.5|0
1621556740000|2021-05-21 00:25:40|42728.3|42557.7|42728.3|42557.7|42728.3|42557.7|42728.3|42557.7|0
1621556770000|2021-05-21 00:26:10|42748.8|42578.2|42748.8|42578.2|42748.8|42578.2|42748.8|42578.2|0
1621556800000|2021-05-21 00:26:40|42725.4|42554.8|42725.4|42554.8|42725.4|42554.8|42725.4|42554.8|0
1621556830000|2021-05-21 00:27:10|42715.4|42544.8|42715.4|42544.8|42715.4|42544.8|42715.4|42544.8|0
1621556860000|2021-05-21 00:27:40|42711.5|42540.9|42711.5|42540.9|42711.5|42540.9|42711.5|42540.9|0
1621556890000|2021-05-21 00:28:10|42728.1|42557.5|42728.1|42557.5|42728.1|42557.5|42728.1|42557.5|0
1621556920000|2021-05-21 00:28:40|42725.6|42555|42725.6|42555|42725.6|42555|42725.6|42555|0
1621556950000|2021-05-21 00:29:10|42713.3|42542.7|42713.3|42542.7|42713.3|42542.7|42713.3|42542.7|0
1621556980000|2021-05-21 00:29:40|42703.5|42533.1|42703.5|42533.1|42703.5|42533.1|42703.5|42533.1|0
1621557010000|2021-05-21 00:30:10|42699.7|42529.3|42699.7|42529.3|42699.7|42529.3|42699.7|42529.3|0
1621557040000|2021-05-21 00:30:40|42684.4|42514|42684.4|42514|42684.4|42514|42684.4|42514|0
1621557070000|2021-05-21 00:31:10|42682.9|42512.5|42682.9|42512.5|42682.9|42512.5|42682.9|42512.5|0
1621557100000|2021-05-21 00:31:40|42696.8|42526.4|42696.8|42526.4|42696.8|42526.4|42696.8|42526.4|0
1621557130000|2021-05-21 00:32:10|42727.3|42556.7|42727.3|42556.7|42727.3|42556.7|42727.3|42556.7|0
1621557160000|2021-05-21 00:32:40|42721.7|42551.1|42721.7|42551.1|42721.7|42551.1|42721.7|42551.1|0
1621557190000|2021-05-21 00:33:10|42729.3|42558.7|42729.3|42558.7|42729.3|42558.7|42729.3|42558.7|0
1621557220000|2021-05-21 00:33:40|42736.4|42565.8|42736.4|42565.8|42736.4|42565.8|42736.4|42565.8|0
1621557250000|2021-05-21 00:34:10|42741.1|42570.5|42741.1|42570.5|42741.1|42570.5|42741.1|42570.5|0
1621557280000|2021-05-21 00:34:40|42742|42571.4|42742|42571.4|42742|42571.4|42742|42571.4|0
1621557310000|2021-05-21 00:35:10|42728.3|42557.7|42728.3|42557.7|42728.3|42557.7|42728.3|42557.7|0
1621557340000|2021-05-21 00:35:40|42752|42581.4|42752|42581.4|42752|42581.4|42752|42581.4|0
1621557370000|2021-05-21 00:36:10|42758.7|42588.1|42758.7|42588.1|42758.7|42588.1|42758.7|42588.1|0
1621557400000|2021-05-21 00:36:40|42776.2|42605.4|42776.2|42605.4|42776.2|42605.4|42776.2|42605.4|0
1621557430000|2021-05-21 00:37:10|42784.3|42613.5|42784.3|42613.5|42784.3|42613.5|42784.3|42613.5|0
1621557460000|2021-05-21 00:37:40|42758.5|42587.9|42758.5|42587.9|42758.5|42587.9|42758.5|42587.9|0
1621557490000|2021-05-21 00:38:10|42748.6|42578|42748.6|42578|42748.6|42578|42748.6|42578|0
1621557520000|2021-05-21 00:38:40|42728.1|42557.5|42728.1|42557.5|42728.1|42557.5|42728.1|42557.5|0
1621557550000|2021-05-21 00:39:10|42717.8|42547.2|42717.8|42547.2|42717.8|42547.2|42717.8|42547.2|0
1621557580000|2021-05-21 00:39:40|42703.9|42533.5|42703.9|42533.5|42703.9|42533.5|42703.9|42533.5|0
1621557610000|2021-05-21 00:40:10|42697.4|42527|42697.4|42527|42697.4|42527|42697.4|42527|0
1621557640000|2021-05-21 00:40:40|42717.3|42546.7|42717.3|42546.7|42717.3|42546.7|42717.3|42546.7|0
1621557670000|2021-05-21 00:41:10|42701.8|42531.4|42701.8|42531.4|42701.8|42531.4|42701.8|42531.4|0
1621557700000|2021-05-21 00:41:40|42691.9|42521.5|42691.9|42521.5|42691.9|42521.5|42691.9|42521.5|0
1621557730000|2021-05-21 00:42:10|42693.5|42523.1|42693.5|42523.1|42693.5|42523.1|42693.5|42523.1|0
1621557760000|2021-05-21 00:42:40|42700.9|42530.5|42700.9|42530.5|42700.9|42530.5|42700.9|42530.5|0
1621557790000|2021-05-21 00:43:10|42694.3|42523.9|42694.3|42523.9|42694.3|42523.9|42694.3|42523.9|0
1621557820000|2021-05-21 00:43:40|42710.6|42540|42710.6|42540|42710.6|42540|42710.6|42540|0
1621557850000|2021-05-21 00:44:10|42737.4|42566.8|42737.4|42566.8|42737.4|42566.8|42737.4|42566.8|0
1621557880000|2021-05-21 00:44:40|42705.6|42535.2|42705.6|42535.2|42705.6|42535.2|42705.6|42535.2|0
1621557910000|2021-05-21 00:45:10|42721.4|42550.8|42721.4|42550.8|42721.4|42550.8|42721.4|42550.8|0
1621557940000|2021-05-21 00:45:40|42722.1|42551.5|42722.1|42551.5|42722.1|42551.5|42722.1|42551.5|0
1621557970000|2021-05-21 00:46:10|42723.2|42552.6|42723.2|42552.6|42723.2|42552.6|42723.2|42552.6|0
1621558000000|2021-05-21 00:46:40|42747.6|42577|42747.6|42577|42747.6|42577|42747.6|42577|0
1621558030000|2021-05-21 00:47:10|42742.3|42571.7|42742.3|42571.7|42742.3|42571.7|42742.3|42571.7|0
1621558060000|2021-05-21 00:47:40|42703.7|42533.3|42703.7|42533.3|42703.7|42533.3|42703.7|42533.3|0
1621558090000|2021-05-21 00:48:10|42703.9|42533.5|42703.9|42533.5|42703.9|42533.5|42703.9|42533.5|0
1621558120000|2021-05-21 00:48:40|42698.1|42527.7|42698.1|42527.7|42698.1|42527.7|42698.1|42527.7|0
1621558150000|2021-05-21 00:49:10|42697.7|42527.3|42697.7|42527.3|42697.7|42527.3|42697.7|42527.3|0
1621558180000|2021-05-21 00:49:40|42700.1|42529.7|42700.1|42529.7|42700.1|42529.7|42700.1|42529.7|0
1621558210000|2021-05-21 00:50:10|42683.8|42513.4|42683.8|42513.4|42683.8|42513.4|42683.8|42513.4|0
1621558240000|2021-05-21 00:50:40|42682.3|42511.9|42682.3|42511.9|42682.3|42511.9|42682.3|42511.9|0
1621558270000|2021-05-21 00:51:10|42675.9|42505.5|42675.9|42505.5|42675.9|42505.5|42675.9|42505.5|0
1621558300000|2021-05-21 00:51:40|42667.1|42496.7|42667.1|42496.7|42667.1|42496.7|42667.1|42496.7|0
1621558330000|2021-05-21 00:52:10|42695.1|42524.7|42695.1|42524.7|42695.1|42524.7|42695.1|42524.7|0
1621558360000|2021-05-21 00:52:40|42696.7|42526.3|42696.7|42526.3|42696.7|42526.3|42696.7|42526.3|0
1621558390000|2021-05-21 00:53:10|42723.7|42553.1|42723.7|42553.1|42723.7|42553.1|42723.7|42553.1|0
1621558420000|2021-05-21 00:53:40|42714.4|42543.8|42714.4|42543.8|42714.4|42543.8|42714.4|42543.8|0
1621558450000|2021-05-21 00:54:10|42719.8|42549.2|42719.8|42549.2|42719.8|42549.2|42719.8|42549.2|0
1621558480000|2021-05-21 00:54:40|42734.9|42564.3|42734.9|42564.3|42734.9|42564.3|42734.9|42564.3|0
1621558510000|2021-05-21 00:55:10|42724.3|42553.7|42724.3|42553.7|42724.3|42553.7|42724.3|42553.7|0
1621558540000|2021-05-21 00:55:40|42709.9|42539.5|42709.9|42539.5|42709.9|42539.5|42709.9|42539.5|0
1621558570000|2021-05-21 00:56:10|42714.4|42543.8|42714.4|42543.8|42714.4|42543.8|42714.4|42543.8|0
1621558600000|2021-05-21 00:56:40|42713.4|42542.8|42713.4|42542.8|42713.4|42542.8|42713.4|42542.8|0
1621558630000|2021-05-21 00:57:10|42726.7|42556.1|42726.7|42556.1|42726.7|42556.1|42726.7|42556.1|0
1621558660000|2021-05-21 00:57:40|42723.5|42552.9|42723.5|42552.9|42723.5|42552.9|42723.5|42552.9|0
1621558690000|2021-05-21 00:58:10|42689|42518.6|42689|42518.6|42689|42518.6|42689|42518.6|0
1621558720000|2021-05-21 00:58:40|42674.8|42504.4|42674.8|42504.4|42674.8|42504.4|42674.8|42504.4|0
1621558750000|2021-05-21 00:59:10|42660.2|42489.9|42660.2|42489.9|42660.2|42489.9|42660.2|42489.9|0
1621558780000|2021-05-21 00:59:40|42680.9|42510.5|42680.9|42510.5|42680.9|42510.5|42680.9|42510.5|0
1621558810000|2021-05-21 01:00:10|42673.5|42503.1|42673.5|42503.1|42673.5|42503.1|42673.5|42503.1|0
1621558840000|2021-05-21 01:00:40|42667.9|42497.5|42667.9|42497.5|42667.9|42497.5|42667.9|42497.5|0
1621558870000|2021-05-21 01:01:10|42689.2|42518.8|42689.2|42518.8|42689.2|42518.8|42689.2|42518.8|0
1621558900000|2021-05-21 01:01:40|42688.2|42517.8|42688.2|42517.8|42688.2|42517.8|42688.2|42517.8|0
1621558930000|2021-05-21 01:02:10|42690.3|42519.9|42690.3|42519.9|42690.3|42519.9|42690.3|42519.9|0
1621558960000|2021-05-21 01:02:40|42675|42504.6|42675|42504.6|42675|42504.6|42675|42504.6|0
1621558990000|2021-05-21 01:03:10|42680.8|42510.4|42680.8|42510.4|42680.8|42510.4|42680.8|42510.4|0
1621559020000|2021-05-21 01:03:40|42687.7|42517.3|42687.7|42517.3|42687.7|42517.3|42687.7|42517.3|0
1621559050000|2021-05-21 01:04:10|42673.3|42502.9|42673.3|42502.9|42673.3|42502.9|42673.3|42502.9|0
1621559080000|2021-05-21 01:04:40|42664.8|42494.4|42664.8|42494.4|42664.8|42494.4|42664.8|42494.4|0
1621559110000|2021-05-21 01:05:10|42650|42479.8|42650|42479.8|42650|42479.8|42650|42479.8|0
1621559140000|2021-05-21 01:05:40|42667.1|42496.7|42667.1|42496.7|42667.1|42496.7|42667.1|42496.7|0
1621559170000|2021-05-21 01:06:10|42671.6|42501.2|42671.6|42501.2|42671.6|42501.2|42671.6|42501.2|0
1621559200000|2021-05-21 01:06:40|42666.5|42496.1|42666.5|42496.1|42666.5|42496.1|42666.5|42496.1|0
1621559230000|2021-05-21 01:07:10|42664.3|42493.9|42664.3|42493.9|42664.3|42493.9|42664.3|42493.9|0
1621559260000|2021-05-21 01:07:40|42657|42486.8|42657|42486.8|42657|42486.8|42657|42486.8|0
1621559290000|2021-05-21 01:08:10|42666.1|42495.7|42666.1|42495.7|42666.1|42495.7|42666.1|42495.7|0
1621559320000|2021-05-21 01:08:40|42651.7|42481.5|42651.7|42481.5|42651.7|42481.5|42651.7|42481.5|0
1621559350000|2021-05-21 01:09:10|42657.5|42487.3|42657.5|42487.3|42657.5|42487.3|42657.5|42487.3|0
1621559380000|2021-05-21 01:09:40|42645.6|42475.4|42645.6|42475.4|42645.6|42475.4|42645.6|42475.4|0
1621559410000|2021-05-21 01:10:10|42651.1|42480.9|42651.1|42480.9|42651.1|42480.9|42651.1|42480.9|0
1621559440000|2021-05-21 01:10:40|42658.2|42488|42658.2|42488|42658.2|42488|42658.2|42488|0
1621559470000|2021-05-21 01:11:10|42657.3|42487.1|42657.3|42487.1|42657.3|42487.1|42657.3|42487.1|0
1621559500000|2021-05-21 01:11:40|42647.9|42477.7|42647.9|42477.7|42647.9|42477.7|42647.9|42477.7|0
1621559530000|2021-05-21 01:12:10|42650.8|42480.6|42650.8|42480.6|42650.8|42480.6|42650.8|42480.6|0
1621559560000|2021-05-21 01:12:40|42655.7|42485.5|42655.7|42485.5|42655.7|42485.5|42655.7|42485.5|0
1621559590000|2021-05-21 01:13:10|42653.3|42483.1|42653.3|42483.1|42653.3|42483.1|42653.3|42483.1|0
1621559620000|2021-05-21 01:13:40|42648.1|42477.9|42648.1|42477.9|42648.1|42477.9|42648.1|42477.9|0
1621559650000|2021-05-21 01:14:10|42639.7|42469.5|42639.7|42469.5|42639.7|42469.5|42639.7|42469.5|0
1621559680000|2021-05-21 01:14:40|42634.5|42464.3|42634.5|42464.3|42634.5|42464.3|42634.5|42464.3|0
1621559710000|2021-05-21 01:15:10|42622.3|42452.1|42622.3|42452.1|42622.3|42452.1|42622.3|42452.1|0
1621559740000|2021-05-21 01:15:40|42612.3|42442.1|42612.3|42442.1|42612.3|42442.1|42612.3|42442.1|0
1621559770000|2021-05-21 01:16:10|42587.3|42417.3|42587.3|42417.3|42587.3|42417.3|42587.3|42417.3|0
1621559800000|2021-05-21 01:16:40|42600|42430|42600|42430|42600|42430|42600|42430|0
1621559830000|2021-05-21 01:17:10|42589.2|42419.2|42589.2|42419.2|42589.2|42419.2|42589.2|42419.2|0
1621559860000|2021-05-21 01:17:40|42560.7|42390.7|42560.7|42390.7|42560.7|42390.7|42560.7|42390.7|0
1621559890000|2021-05-21 01:18:10|42581|42411|42581|42411|42581|42411|42581|42411|0
1621559920000|2021-05-21 01:18:40|42584.4|42414.4|42584.4|42414.4|42584.4|42414.4|42584.4|42414.4|0
1621559950000|2021-05-21 01:19:10|42561.2|42391.2|42561.2|42391.2|42561.2|42391.2|42561.2|42391.2|0
1621559980000|2021-05-21 01:19:40|42563.3|42393.3|42563.3|42393.3|42563.3|42393.3|42563.3|42393.3|0
1621560010000|2021-05-21 01:20:10|42539.9|42370.1|42539.9|42370.1|42539.9|42370.1|42539.9|42370.1|0
1621560040000|2021-05-21 01:20:40|42562.5|42392.5|42562.5|42392.5|42562.5|42392.5|42562.5|42392.5|0
1621560070000|2021-05-21 01:21:10|42575.3|42405.3|42575.3|42405.3|42575.3|42405.3|42575.3|42405.3|0
1621560100000|2021-05-21 01:21:40|42573.7|42403.7|42573.7|42403.7|42573.7|42403.7|42573.7|42403.7|0
1621560130000|2021-05-21 01:22:10|42576.5|42406.5|42576.5|42406.5|42576.5|42406.5|42576.5|42406.5|0
1621560160000|2021-05-21 01:22:40|42577.7|42407.7|42577.7|42407.7|42577.7|42407.7|42577.7|42407.7|0
1621560190000|2021-05-21 01:23:10|42589.8|42419.8|42589.8|42419.8|42589.8|42419.8|42589.8|42419.8|0
1621560220000|2021-05-21 01:23:40|42572.4|42402.4|42572.4|42402.4|42572.4|42402.4|42572.4|42402.4|0
1621560250000|2021-05-21 01:24:10|42568.6|42398.6|42568.6|42398.6|42568.6|42398.6|42568.6|42398.6|0
1621560280000|2021-05-21 01:24:40|42568.7|42398.7|42568.7|42398.7|42568.7|42398.7|42568.7|42398.7|0
1621560310000|2021-05-21 01:25:10|42571.1|42401.1|42571.1|42401.1|42571.1|42401.1|42571.1|42401.1|0
1621560340000|2021-05-21 01:25:40|42538.7|42368.9|42538.7|42368.9|42538.7|42368.9|42538.7|42368.9|0
1621560370000|2021-05-21 01:26:10|42500.1|42330.5|42500.1|42330.5|42500.1|42330.5|42500.1|42330.5|0
1621560400000|2021-05-21 01:26:40|42526.6|42356.8|42526.6|42356.8|42526.6|42356.8|42526.6|42356.8|0
1621560430000|2021-05-21 01:27:10|42537.1|42367.3|42537.1|42367.3|42537.1|42367.3|42537.1|42367.3|0
1621560460000|2021-05-21 01:27:40|42532.4|42362.6|42532.4|42362.6|42532.4|42362.6|42532.4|42362.6|0
1621560490000|2021-05-21 01:28:10|42549.3|42379.5|42549.3|42379.5|42549.3|42379.5|42549.3|42379.5|0
1621560520000|2021-05-21 01:28:40|42581.7|42411.7|42581.7|42411.7|42581.7|42411.7|42581.7|42411.7|0
1621560550000|2021-05-21 01:29:10|42581.4|42411.4|42581.4|42411.4|42581.4|42411.4|42581.4|42411.4|0
1621560580000|2021-05-21 01:29:40|42583|42413|42583|42413|42583|42413|42583|42413|0
1621560610000|2021-05-21 01:30:10|42570.6|42400.6|42570.6|42400.6|42570.6|42400.6|42570.6|42400.6|0
1621560670000|2021-05-21 01:31:10|42573.1|42403.1|42573.1|42403.1|42573.1|42403.1|42573.1|42403.1|0
1621560700000|2021-05-21 01:31:40|42582.4|42412.4|42582.4|42412.4|42582.4|42412.4|42582.4|42412.4|0
1621560730000|2021-05-21 01:32:10|42557|42387.2|42557|42387.2|42557|42387.2|42557|42387.2|0
1621560790000|2021-05-21 01:33:10|42521.9|42352.1|42521.9|42352.1|42521.9|42352.1|42521.9|42352.1|0
1621560820000|2021-05-21 01:33:40|42540.4|42370.6|42540.4|42370.6|42540.4|42370.6|42540.4|42370.6|0
1621560850000|2021-05-21 01:34:10|42523.9|42354.1|42523.9|42354.1|42523.9|42354.1|42523.9|42354.1|0
1621560880000|2021-05-21 01:34:40|42519.2|42349.4|42519.2|42349.4|42519.2|42349.4|42519.2|42349.4|0
1621560910000|2021-05-21 01:35:10|42519.4|42349.6|42519.4|42349.6|42519.4|42349.6|42519.4|42349.6|0
1621560940000|2021-05-21 01:35:40|42533.9|42364.1|42533.9|42364.1|42533.9|42364.1|42533.9|42364.1|0
1621560970000|2021-05-21 01:36:10|42516.1|42346.3|42516.1|42346.3|42516.1|42346.3|42516.1|42346.3|0
1621561000000|2021-05-21 01:36:40|42510.4|42340.6|42510.4|42340.6|42510.4|42340.6|42510.4|42340.6|0
1621561030000|2021-05-21 01:37:10|42510.6|42340.8|42510.6|42340.8|42510.6|42340.8|42510.6|42340.8|0
1621561060000|2021-05-21 01:37:40|42534.4|42364.6|42534.4|42364.6|42534.4|42364.6|42534.4|42364.6|0
1621561090000|2021-05-21 01:38:10|42545.3|42375.5|42545.3|42375.5|42545.3|42375.5|42545.3|42375.5|0
1621561120000|2021-05-21 01:38:40|42542.4|42372.6|42542.4|42372.6|42542.4|42372.6|42542.4|42372.6|0
1621561150000|2021-05-21 01:39:10|42519.9|42350.1|42519.9|42350.1|42519.9|42350.1|42519.9|42350.1|0
1621561180000|2021-05-21 01:39:40|42524.6|42354.8|42524.6|42354.8|42524.6|42354.8|42524.6|42354.8|0
1621561210000|2021-05-21 01:40:10|42532.2|42362.4|42532.2|42362.4|42532.2|42362.4|42532.2|42362.4|0
1621561240000|2021-05-21 01:40:40|42539.1|42369.3|42539.1|42369.3|42539.1|42369.3|42539.1|42369.3|0
1621561270000|2021-05-21 01:41:10|42530.8|42361|42530.8|42361|42530.8|42361|42530.8|42361|0
1621561300000|2021-05-21 01:41:40|42526.7|42356.9|42526.7|42356.9|42526.7|42356.9|42526.7|42356.9|0
1621561330000|2021-05-21 01:42:10|42516.9|42347.1|42516.9|42347.1|42516.9|42347.1|42516.9|42347.1|0
1621561360000|2021-05-21 01:42:40|42515.8|42346|42515.8|42346|42515.8|42346|42515.8|42346|0
1621561390000|2021-05-21 01:43:10|42523.4|42353.6|42523.4|42353.6|42523.4|42353.6|42523.4|42353.6|0
1621561420000|2021-05-21 01:43:40|42518.6|42348.8|42518.6|42348.8|42518.6|42348.8|42518.6|42348.8|0
1621561450000|2021-05-21 01:44:10|42496.2|42326.6|42496.2|42326.6|42496.2|42326.6|42496.2|42326.6|0
1621561480000|2021-05-21 01:44:40|42495.3|42325.7|42495.3|42325.7|42495.3|42325.7|42495.3|42325.7|0
1621561510000|2021-05-21 01:45:10|42492|42322.4|42492|42322.4|42492|42322.4|42492|42322.4|0
1621561540000|2021-05-21 01:45:40|42493|42323.4|42493|42323.4|42493|42323.4|42493|42323.4|0
1621561570000|2021-05-21 01:46:10|42492.2|42322.6|42492.2|42322.6|42492.2|42322.6|42492.2|42322.6|0
1621561600000|2021-05-21 01:46:40|42496.2|42326.6|42496.2|42326.6|42496.2|42326.6|42496.2|42326.6|0
1621561660000|2021-05-21 01:47:40|42494.7|42325.1|42494.7|42325.1|42494.7|42325.1|42494.7|42325.1|0
1621561690000|2021-05-21 01:48:10|42508.4|42338.8|42508.4|42338.8|42508.4|42338.8|42508.4|42338.8|0
1621561720000|2021-05-21 01:48:40|42515.3|42345.5|42515.3|42345.5|42515.3|42345.5|42515.3|42345.5|0
1621561750000|2021-05-21 01:49:10|42519.9|42350.1|42519.9|42350.1|42519.9|42350.1|42519.9|42350.1|0
1621561780000|2021-05-21 01:49:40|42511.1|42341.3|42511.1|42341.3|42511.1|42341.3|42511.1|42341.3|0
1621561810000|2021-05-21 01:50:10|42501.6|42332|42501.6|42332|42501.6|42332|42501.6|42332|0
1621561840000|2021-05-21 01:50:40|42493.4|42323.8|42493.4|42323.8|42493.4|42323.8|42493.4|42323.8|0
1621561870000|2021-05-21 01:51:10|42479|42309.4|42479|42309.4|42479|42309.4|42479|42309.4|0
1621561900000|2021-05-21 01:51:40|42478.4|42308.8|42478.4|42308.8|42478.4|42308.8|42478.4|42308.8|0
1621561930000|2021-05-21 01:52:10|42459.9|42290.3|42459.9|42290.3|42459.9|42290.3|42459.9|42290.3|0
1621561960000|2021-05-21 01:52:40|42468.4|42298.8|42468.4|42298.8|42468.4|42298.8|42468.4|42298.8|0
1621561990000|2021-05-21 01:53:10|42467|42297.4|42467|42297.4|42467|42297.4|42467|42297.4|0
1621562020000|2021-05-21 01:53:40|42470.2|42300.6|42470.2|42300.6|42470.2|42300.6|42470.2|42300.6|0
1621562050000|2021-05-21 01:54:10|42469|42299.4|42469|42299.4|42469|42299.4|42469|42299.4|0
1621562080000|2021-05-21 01:54:40|42467.2|42297.6|42467.2|42297.6|42467.2|42297.6|42467.2|42297.6|0
1621562110000|2021-05-21 01:55:10|42473.8|42304.2|42473.8|42304.2|42473.8|42304.2|42473.8|42304.2|0
1621562140000|2021-05-21 01:55:40|42466.8|42297.2|42466.8|42297.2|42466.8|42297.2|42466.8|42297.2|0
1621562170000|2021-05-21 01:56:10|42473.9|42304.3|42473.9|42304.3|42473.9|42304.3|42473.9|42304.3|0
1621562200000|2021-05-21 01:56:40|42472|42302.4|42472|42302.4|42472|42302.4|42472|42302.4|0
1621562230000|2021-05-21 01:57:10|42475.7|42306.1|42475.7|42306.1|42475.7|42306.1|42475.7|42306.1|0
1621562260000|2021-05-21 01:57:40|42479|42309.4|42479|42309.4|42479|42309.4|42479|42309.4|0
1621562290000|2021-05-21 01:58:10|42477.5|42307.9|42477.5|42307.9|42477.5|42307.9|42477.5|42307.9|0
1621562320000|2021-05-21 01:58:40|42481.6|42312|42481.6|42312|42481.6|42312|42481.6|42312|0
1621562350000|2021-05-21 01:59:10|42476.9|42307.3|42476.9|42307.3|42476.9|42307.3|42476.9|42307.3|0
1621562380000|2021-05-21 01:59:40|42462.5|42292.9|42462.5|42292.9|42462.5|42292.9|42462.5|42292.9|0
1621562410000|2021-05-21 02:00:10|42452.9|42283.5|42452.9|42283.5|42452.9|42283.5|42452.9|42283.5|0
1621562440000|2021-05-21 02:00:40|42466.8|42297.2|42466.8|42297.2|42466.8|42297.2|42466.8|42297.2|0
1621562470000|2021-05-21 02:01:10|42466.6|42297|42466.6|42297|42466.6|42297|42466.6|42297|0
1621562500000|2021-05-21 02:01:40|42483.9|42314.3|42483.9|42314.3|42483.9|42314.3|42483.9|42314.3|0
1621562530000|2021-05-21 02:02:10|42485.2|42315.6|42485.2|42315.6|42485.2|42315.6|42485.2|42315.6|0
1621562560000|2021-05-21 02:02:40|42473|42303.4|42473|42303.4|42473|42303.4|42473|42303.4|0
1621562590000|2021-05-21 02:03:10|42473.8|42304.2|42473.8|42304.2|42473.8|42304.2|42473.8|42304.2|0
1621562620000|2021-05-21 02:03:40|42459.4|42290|42459.4|42290|42459.4|42290|42459.4|42290|0
1621562650000|2021-05-21 02:04:10|42454.5|42285.1|42454.5|42285.1|42454.5|42285.1|42454.5|42285.1|0
1621562680000|2021-05-21 02:04:40|42459.5|42290.1|42459.5|42290.1|42459.5|42290.1|42459.5|42290.1|0
1621562710000|2021-05-21 02:05:10|42463.1|42293.5|42463.1|42293.5|42463.1|42293.5|42463.1|42293.5|0
1621562740000|2021-05-21 02:05:40|42477|42307.4|42477|42307.4|42477|42307.4|42477|42307.4|0
1621562770000|2021-05-21 02:06:10|42480.1|42310.5|42480.1|42310.5|42480.1|42310.5|42480.1|42310.5|0
1621562800000|2021-05-21 02:06:40|42462.2|42292.6|42462.2|42292.6|42462.2|42292.6|42462.2|42292.6|0
1621562830000|2021-05-21 02:07:10|42459.9|42290.3|42459.9|42290.3|42459.9|42290.3|42459.9|42290.3|0
1621562860000|2021-05-21 02:07:40|42458.5|42289.1|42458.5|42289.1|42458.5|42289.1|42458.5|42289.1|0
1621562890000|2021-05-21 02:08:10|42465.7|42296.1|42465.7|42296.1|42465.7|42296.1|42465.7|42296.1|0
1621562920000|2021-05-21 02:08:40|42473.5|42303.9|42473.5|42303.9|42473.5|42303.9|42473.5|42303.9|0
1621562950000|2021-05-21 02:09:10|42471.9|42302.3|42471.9|42302.3|42471.9|42302.3|42471.9|42302.3|0
1621562980000|2021-05-21 02:09:40|42463.2|42293.6|42463.2|42293.6|42463.2|42293.6|42463.2|42293.6|0
1621563010000|2021-05-21 02:10:10|42436|42266.6|42436|42266.6|42436|42266.6|42436|42266.6|0
1621563040000|2021-05-21 02:10:40|42439.6|42270.2|42439.6|42270.2|42439.6|42270.2|42439.6|42270.2|0
1621563070000|2021-05-21 02:11:10|42434.6|42265.2|42434.6|42265.2|42434.6|42265.2|42434.6|42265.2|0
1621563100000|2021-05-21 02:11:40|42435.8|42266.4|42435.8|42266.4|42435.8|42266.4|42435.8|42266.4|0
1621563130000|2021-05-21 02:12:10|42429.3|42259.9|42429.3|42259.9|42429.3|42259.9|42429.3|42259.9|0
1621563160000|2021-05-21 02:12:40|42423.4|42254|42423.4|42254|42423.4|42254|42423.4|42254|0
1621563190000|2021-05-21 02:13:10|42427.7|42258.3|42427.7|42258.3|42427.7|42258.3|42427.7|42258.3|0
1621563220000|2021-05-21 02:13:40|42414.4|42245|42414.4|42245|42414.4|42245|42414.4|42245|0
1621563250000|2021-05-21 02:14:10|42419.6|42250.2|42419.6|42250.2|42419.6|42250.2|42419.6|42250.2|0
1621563280000|2021-05-21 02:14:40|42412.6|42243.2|42412.6|42243.2|42412.6|42243.2|42412.6|42243.2|0
1621563310000|2021-05-21 02:15:10|42407.1|42237.9|42407.1|42237.9|42407.1|42237.9|42407.1|42237.9|0
1621563340000|2021-05-21 02:15:40|42401|42231.8|42401|42231.8|42401|42231.8|42401|42231.8|0
1621563370000|2021-05-21 02:16:10|42415.4|42246|42415.4|42246|42415.4|42246|42415.4|42246|0
1621563400000|2021-05-21 02:16:40|42407.4|42238.2|42407.4|42238.2|42407.4|42238.2|42407.4|42238.2|0
1621563430000|2021-05-21 02:17:10|42411.3|42241.9|42411.3|42241.9|42411.3|42241.9|42411.3|42241.9|0
1621563460000|2021-05-21 02:17:40|42399.9|42230.7|42399.9|42230.7|42399.9|42230.7|42399.9|42230.7|0
1621563490000|2021-05-21 02:18:10|42408|42238.8|42408|42238.8|42408|42238.8|42408|42238.8|0
1621563520000|2021-05-21 02:18:40|42410.6|42241.2|42410.6|42241.2|42410.6|42241.2|42410.6|42241.2|0
1621563550000|2021-05-21 02:19:10|42419.6|42250.2|42419.6|42250.2|42419.6|42250.2|42419.6|42250.2|0
1621563580000|2021-05-21 02:19:40|42419.9|42250.5|42419.9|42250.5|42419.9|42250.5|42419.9|42250.5|0
1621563610000|2021-05-21 02:20:10|42426.3|42256.9|42426.3|42256.9|42426.3|42256.9|42426.3|42256.9|0
1621563640000|2021-05-21 02:20:40|42441.1|42271.7|42441.1|42271.7|42441.1|42271.7|42441.1|42271.7|0
1621563670000|2021-05-21 02:21:10|42435.2|42265.8|42435.2|42265.8|42435.2|42265.8|42435.2|42265.8|0
1621563700000|2021-05-21 02:21:40|42435.4|42266|42435.4|42266|42435.4|42266|42435.4|42266|0
1621563730000|2021-05-21 02:22:10|42437|42267.6|42437|42267.6|42437|42267.6|42437|42267.6|0
1621563760000|2021-05-21 02:22:40|42450|42280.6|42450|42280.6|42450|42280.6|42450|42280.6|0
1621563790000|2021-05-21 02:23:10|42458.2|42288.8|42458.2|42288.8|42458.2|42288.8|42458.2|42288.8|0
1621563820000|2021-05-21 02:23:40|42453.5|42284.1|42453.5|42284.1|42453.5|42284.1|42453.5|42284.1|0
1621563850000|2021-05-21 02:24:10|42451.1|42281.7|42451.1|42281.7|42451.1|42281.7|42451.1|42281.7|0
1621563880000|2021-05-21 02:24:40|42425.9|42256.5|42425.9|42256.5|42425.9|42256.5|42425.9|42256.5|0
1621563910000|2021-05-21 02:25:10|42441.8|42272.4|42441.8|42272.4|42441.8|42272.4|42441.8|42272.4|0
1621563940000|2021-05-21 02:25:40|42451.8|42282.4|42451.8|42282.4|42451.8|42282.4|42451.8|42282.4|0
1621563970000|2021-05-21 02:26:10|42452.8|42283.4|42452.8|42283.4|42452.8|42283.4|42452.8|42283.4|0
1621564000000|2021-05-21 02:26:40|42458.1|42288.7|42458.1|42288.7|42458.1|42288.7|42458.1|42288.7|0
1621564030000|2021-05-21 02:27:10|42460.7|42291.1|42460.7|42291.1|42460.7|42291.1|42460.7|42291.1|0
1621564060000|2021-05-21 02:27:40|42464.3|42294.7|42464.3|42294.7|42464.3|42294.7|42464.3|42294.7|0
1621564090000|2021-05-21 02:28:10|42471|42301.4|42471|42301.4|42471|42301.4|42471|42301.4|0
1621564120000|2021-05-21 02:28:40|42459.3|42289.9|42459.3|42289.9|42459.3|42289.9|42459.3|42289.9|0
1621564150000|2021-05-21 02:29:10|42471.5|42301.9|42471.5|42301.9|42471.5|42301.9|42471.5|42301.9|0
1621564180000|2021-05-21 02:29:40|42474.9|42305.3|42474.9|42305.3|42474.9|42305.3|42474.9|42305.3|0
1621564210000|2021-05-21 02:30:10|42480.6|42311|42480.6|42311|42480.6|42311|42480.6|42311|0
1621564240000|2021-05-21 02:30:40|42490.3|42320.7|42490.3|42320.7|42490.3|42320.7|42490.3|42320.7|0
1621564270000|2021-05-21 02:31:10|42493.8|42324.2|42493.8|42324.2|42493.8|42324.2|42493.8|42324.2|0
1621564300000|2021-05-21 02:31:40|42486|42316.4|42486|42316.4|42486|42316.4|42486|42316.4|0
1621564330000|2021-05-21 02:32:10|42469.8|42300.2|42469.8|42300.2|42469.8|42300.2|42469.8|42300.2|0
1621564360000|2021-05-21 02:32:40|42481.9|42312.3|42481.9|42312.3|42481.9|42312.3|42481.9|42312.3|0
1621564390000|2021-05-21 02:33:10|42492.1|42322.5|42492.1|42322.5|42492.1|42322.5|42492.1|42322.5|0
1621564420000|2021-05-21 02:33:40|42505.5|42335.9|42505.5|42335.9|42505.5|42335.9|42505.5|42335.9|0
1621564450000|2021-05-21 02:34:10|42498.3|42328.7|42498.3|42328.7|42498.3|42328.7|42498.3|42328.7|0
1621564480000|2021-05-21 02:34:40|42523.6|42353.8|42523.6|42353.8|42523.6|42353.8|42523.6|42353.8|0
1621564510000|2021-05-21 02:35:10|42523.3|42353.5|42523.3|42353.5|42523.3|42353.5|42523.3|42353.5|0
1621564540000|2021-05-21 02:35:40|42535.4|42365.6|42535.4|42365.6|42535.4|42365.6|42535.4|42365.6|0
1621564570000|2021-05-21 02:36:10|42545.1|42375.3|42545.1|42375.3|42545.1|42375.3|42545.1|42375.3|0
1621564600000|2021-05-21 02:36:40|42534.6|42364.8|42534.6|42364.8|42534.6|42364.8|42534.6|42364.8|0
1621564630000|2021-05-21 02:37:10|42536.4|42366.6|42536.4|42366.6|42536.4|42366.6|42536.4|42366.6|0
1621564660000|2021-05-21 02:37:40|42535.4|42365.6|42535.4|42365.6|42535.4|42365.6|42535.4|42365.6|0
1621564690000|2021-05-21 02:38:10|42539|42369.2|42539|42369.2|42539|42369.2|42539|42369.2|0
1621564720000|2021-05-21 02:38:40|42541.5|42371.7|42541.5|42371.7|42541.5|42371.7|42541.5|42371.7|0
1621564750000|2021-05-21 02:39:10|42540.3|42370.5|42540.3|42370.5|42540.3|42370.5|42540.3|42370.5|0
1621564780000|2021-05-21 02:39:40|42532.8|42363|42532.8|42363|42532.8|42363|42532.8|42363|0
1621564810000|2021-05-21 02:40:10|42523.4|42353.6|42523.4|42353.6|42523.4|42353.6|42523.4|42353.6|0
1621564840000|2021-05-21 02:40:40|42514.4|42344.6|42514.4|42344.6|42514.4|42344.6|42514.4|42344.6|0
1621564870000|2021-05-21 02:41:10|42522.7|42352.9|42522.7|42352.9|42522.7|42352.9|42522.7|42352.9|0
1621564900000|2021-05-21 02:41:40|42526.1|42356.3|42526.1|42356.3|42526.1|42356.3|42526.1|42356.3|0
1621564930000|2021-05-21 02:42:10|42529|42359.2|42529|42359.2|42529|42359.2|42529|42359.2|0
1621564960000|2021-05-21 02:42:40|42516.4|42346.6|42516.4|42346.6|42516.4|42346.6|42516.4|42346.6|0
1621564990000|2021-05-21 02:43:10|42526.5|42356.7|42526.5|42356.7|42526.5|42356.7|42526.5|42356.7|0
1621565020000|2021-05-21 02:43:40|42540.8|42371|42540.8|42371|42540.8|42371|42540.8|42371|0
1621565050000|2021-05-21 02:44:10|42559|42389.2|42559|42389.2|42559|42389.2|42559|42389.2|0
1621565080000|2021-05-21 02:44:40|42562|42392|42562|42392|42562|42392|42562|42392|0
1621565110000|2021-05-21 02:45:10|42569.4|42399.4|42569.4|42399.4|42569.4|42399.4|42569.4|42399.4|0
1621565140000|2021-05-21 02:45:40|42578.3|42408.3|42578.3|42408.3|42578.3|42408.3|42578.3|42408.3|0
1621565170000|2021-05-21 02:46:10|42588.6|42418.6|42588.6|42418.6|42588.6|42418.6|42588.6|42418.6|0
1621565200000|2021-05-21 02:46:40|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|0
1621565230000|2021-05-21 02:47:10|42588|42418|42588|42418|42588|42418|42588|42418|0
1621565260000|2021-05-21 02:47:40|42596.5|42426.5|42596.5|42426.5|42596.5|42426.5|42596.5|42426.5|0
1621565290000|2021-05-21 02:48:10|42593.5|42423.5|42593.5|42423.5|42593.5|42423.5|42593.5|42423.5|0
1621565320000|2021-05-21 02:48:40|42587.5|42417.5|42587.5|42417.5|42587.5|42417.5|42587.5|42417.5|0
1621565350000|2021-05-21 02:49:10|42586.8|42416.8|42586.8|42416.8|42586.8|42416.8|42586.8|42416.8|0
1621565380000|2021-05-21 02:49:40|42578.7|42408.7|42578.7|42408.7|42578.7|42408.7|42578.7|42408.7|0
1621565410000|2021-05-21 02:50:10|42572.1|42402.1|42572.1|42402.1|42572.1|42402.1|42572.1|42402.1|0
1621565440000|2021-05-21 02:50:40|42584.1|42414.1|42584.1|42414.1|42584.1|42414.1|42584.1|42414.1|0
1621565470000|2021-05-21 02:51:10|42585.6|42415.6|42585.6|42415.6|42585.6|42415.6|42585.6|42415.6|0
1621565500000|2021-05-21 02:51:40|42597.6|42427.6|42597.6|42427.6|42597.6|42427.6|42597.6|42427.6|0
1621565530000|2021-05-21 02:52:10|42604.5|42434.5|42604.5|42434.5|42604.5|42434.5|42604.5|42434.5|0
1621565560000|2021-05-21 02:52:40|42601.1|42431.1|42601.1|42431.1|42601.1|42431.1|42601.1|42431.1|0
1621565590000|2021-05-21 02:53:10|42599.7|42429.7|42599.7|42429.7|42599.7|42429.7|42599.7|42429.7|0
1621565620000|2021-05-21 02:53:40|42590.8|42420.8|42590.8|42420.8|42590.8|42420.8|42590.8|42420.8|0
1621565650000|2021-05-21 02:54:10|42582.4|42412.4|42582.4|42412.4|42582.4|42412.4|42582.4|42412.4|0
1621565680000|2021-05-21 02:54:40|42599.1|42429.1|42599.1|42429.1|42599.1|42429.1|42599.1|42429.1|0
1621565710000|2021-05-21 02:55:10|42595.8|42425.8|42595.8|42425.8|42595.8|42425.8|42595.8|42425.8|0
1621565740000|2021-05-21 02:55:40|42597.7|42427.7|42597.7|42427.7|42597.7|42427.7|42597.7|42427.7|0
1621565770000|2021-05-21 02:56:10|42599.7|42429.7|42599.7|42429.7|42599.7|42429.7|42599.7|42429.7|0
1621565800000|2021-05-21 02:56:40|42593.9|42423.9|42593.9|42423.9|42593.9|42423.9|42593.9|42423.9|0
1621565830000|2021-05-21 02:57:10|42598.8|42428.8|42598.8|42428.8|42598.8|42428.8|42598.8|42428.8|0
1621565860000|2021-05-21 02:57:40|42601.4|42431.4|42601.4|42431.4|42601.4|42431.4|42601.4|42431.4|0
1621565890000|2021-05-21 02:58:10|42574.5|42404.5|42574.5|42404.5|42574.5|42404.5|42574.5|42404.5|0
1621565920000|2021-05-21 02:58:40|42581.6|42411.6|42581.6|42411.6|42581.6|42411.6|42581.6|42411.6|0
1621565950000|2021-05-21 02:59:10|42600.8|42430.8|42600.8|42430.8|42600.8|42430.8|42600.8|42430.8|0
1621565980000|2021-05-21 02:59:40|42600.1|42430.1|42600.1|42430.1|42600.1|42430.1|42600.1|42430.1|0
1621566010000|2021-05-21 03:00:10|42593.4|42423.4|42593.4|42423.4|42593.4|42423.4|42593.4|42423.4|0
1621566040000|2021-05-21 03:00:40|42578.3|42408.3|42578.3|42408.3|42578.3|42408.3|42578.3|42408.3|0
1621566070000|2021-05-21 03:01:10|42592.8|42422.8|42592.8|42422.8|42592.8|42422.8|42592.8|42422.8|0
1621566100000|2021-05-21 03:01:40|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|0
1621566130000|2021-05-21 03:02:10|42589.9|42419.9|42589.9|42419.9|42589.9|42419.9|42589.9|42419.9|0
1621566160000|2021-05-21 03:02:40|42592.7|42422.7|42592.7|42422.7|42592.7|42422.7|42592.7|42422.7|0
1621566190000|2021-05-21 03:03:10|42593.2|42423.2|42593.2|42423.2|42593.2|42423.2|42593.2|42423.2|0
1621566220000|2021-05-21 03:03:40|42581|42411|42581|42411|42581|42411|42581|42411|0
1621566250000|2021-05-21 03:04:10|42584.1|42414.1|42584.1|42414.1|42584.1|42414.1|42584.1|42414.1|0
1621566280000|2021-05-21 03:04:40|42590.7|42420.7|42590.7|42420.7|42590.7|42420.7|42590.7|42420.7|0
1621566310000|2021-05-21 03:05:10|42583|42413|42583|42413|42583|42413|42583|42413|0
1621566340000|2021-05-21 03:05:40|42581.5|42411.5|42581.5|42411.5|42581.5|42411.5|42581.5|42411.5|0
1621566370000|2021-05-21 03:06:10|42579.8|42409.8|42579.8|42409.8|42579.8|42409.8|42579.8|42409.8|0
1621566400000|2021-05-21 03:06:40|42582.5|42412.5|42582.5|42412.5|42582.5|42412.5|42582.5|42412.5|0
1621566430000|2021-05-21 03:07:10|42582.1|42412.1|42582.1|42412.1|42582.1|42412.1|42582.1|42412.1|0
1621566460000|2021-05-21 03:07:40|42584|42414|42584|42414|42584|42414|42584|42414|0
1621566490000|2021-05-21 03:08:10|42578|42408|42578|42408|42578|42408|42578|42408|0
1621566520000|2021-05-21 03:08:40|42586.7|42416.7|42586.7|42416.7|42586.7|42416.7|42586.7|42416.7|0
1621566550000|2021-05-21 03:09:10|42582|42412|42582|42412|42582|42412|42582|42412|0
1621566580000|2021-05-21 03:09:40|42583.5|42413.5|42583.5|42413.5|42583.5|42413.5|42583.5|42413.5|0
1621566610000|2021-05-21 03:10:10|42580.1|42410.1|42580.1|42410.1|42580.1|42410.1|42580.1|42410.1|0
1621566640000|2021-05-21 03:10:40|42577.3|42407.3|42577.3|42407.3|42577.3|42407.3|42577.3|42407.3|0
1621566670000|2021-05-21 03:11:10|42575.8|42405.8|42575.8|42405.8|42575.8|42405.8|42575.8|42405.8|0
1621566700000|2021-05-21 03:11:40|42571|42401|42571|42401|42571|42401|42571|42401|0
1621566730000|2021-05-21 03:12:10|42568.6|42398.6|42568.6|42398.6|42568.6|42398.6|42568.6|42398.6|0
1621566760000|2021-05-21 03:12:40|42577.8|42407.8|42577.8|42407.8|42577.8|42407.8|42577.8|42407.8|0
1621566790000|2021-05-21 03:13:10|42571.9|42401.9|42571.9|42401.9|42571.9|42401.9|42571.9|42401.9|0
1621566820000|2021-05-21 03:13:40|42552.4|42382.6|42552.4|42382.6|42552.4|42382.6|42552.4|42382.6|0
1621566850000|2021-05-21 03:14:10|42564.4|42394.4|42564.4|42394.4|42564.4|42394.4|42564.4|42394.4|0
1621566880000|2021-05-21 03:14:40|42552.3|42382.5|42552.3|42382.5|42552.3|42382.5|42552.3|42382.5|0
1621566910000|2021-05-21 03:15:10|42545.3|42375.5|42545.3|42375.5|42545.3|42375.5|42545.3|42375.5|0
1621566940000|2021-05-21 03:15:40|42551.9|42382.1|42551.9|42382.1|42551.9|42382.1|42551.9|42382.1|0
1621566970000|2021-05-21 03:16:10|42548.4|42378.6|42548.4|42378.6|42548.4|42378.6|42548.4|42378.6|0
1621567000000|2021-05-21 03:16:40|42558.9|42389.1|42558.9|42389.1|42558.9|42389.1|42558.9|42389.1|0
1621567030000|2021-05-21 03:17:10|42569|42399|42569|42399|42569|42399|42569|42399|0
1621567060000|2021-05-21 03:17:40|42570.3|42400.3|42570.3|42400.3|42570.3|42400.3|42570.3|42400.3|0
1621567090000|2021-05-21 03:18:10|42578.4|42408.4|42578.4|42408.4|42578.4|42408.4|42578.4|42408.4|0
1621567120000|2021-05-21 03:18:40|42583.7|42413.7|42583.7|42413.7|42583.7|42413.7|42583.7|42413.7|0
1621567150000|2021-05-21 03:19:10|42588.3|42418.3|42588.3|42418.3|42588.3|42418.3|42588.3|42418.3|0
1621567180000|2021-05-21 03:19:40|42580.9|42410.9|42580.9|42410.9|42580.9|42410.9|42580.9|42410.9|0
1621567210000|2021-05-21 03:20:10|42575.5|42405.5|42575.5|42405.5|42575.5|42405.5|42575.5|42405.5|0
1621567240000|2021-05-21 03:20:40|42577.1|42407.1|42577.1|42407.1|42577.1|42407.1|42577.1|42407.1|0
1621567270000|2021-05-21 03:21:10|42576.7|42406.7|42576.7|42406.7|42576.7|42406.7|42576.7|42406.7|0
1621567300000|2021-05-21 03:21:40|42576.3|42406.3|42576.3|42406.3|42576.3|42406.3|42576.3|42406.3|0
1621567330000|2021-05-21 03:22:10|42567.8|42397.8|42567.8|42397.8|42567.8|42397.8|42567.8|42397.8|0
1621567360000|2021-05-21 03:22:40|42577.6|42407.6|42577.6|42407.6|42577.6|42407.6|42577.6|42407.6|0
1621567390000|2021-05-21 03:23:10|42573.4|42403.4|42573.4|42403.4|42573.4|42403.4|42573.4|42403.4|0
1621567420000|2021-05-21 03:23:40|42572.7|42402.7|42572.7|42402.7|42572.7|42402.7|42572.7|42402.7|0
1621567450000|2021-05-21 03:24:10|42573.1|42403.1|42573.1|42403.1|42573.1|42403.1|42573.1|42403.1|0
1621567480000|2021-05-21 03:24:40|42571.9|42401.9|42571.9|42401.9|42571.9|42401.9|42571.9|42401.9|0
1621567540000|2021-05-21 03:25:40|42576.1|42406.1|42576.1|42406.1|42576.1|42406.1|42576.1|42406.1|0
1621567570000|2021-05-21 03:26:10|42574.9|42404.9|42574.9|42404.9|42574.9|42404.9|42574.9|42404.9|0
1621567600000|2021-05-21 03:26:40|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|0
1621567630000|2021-05-21 03:27:10|42582.3|42412.3|42582.3|42412.3|42582.3|42412.3|42582.3|42412.3|0
1621567660000|2021-05-21 03:27:40|42584.5|42414.5|42584.5|42414.5|42584.5|42414.5|42584.5|42414.5|0
1621567690000|2021-05-21 03:28:10|42589.2|42419.2|42589.2|42419.2|42589.2|42419.2|42589.2|42419.2|0
1621567720000|2021-05-21 03:28:40|42588.9|42418.9|42588.9|42418.9|42588.9|42418.9|42588.9|42418.9|0
1621567750000|2021-05-21 03:29:10|42592.6|42422.6|42592.6|42422.6|42592.6|42422.6|42592.6|42422.6|0
1621567780000|2021-05-21 03:29:40|42590.4|42420.4|42590.4|42420.4|42590.4|42420.4|42590.4|42420.4|0
1621567810000|2021-05-21 03:30:10|42594.5|42424.5|42594.5|42424.5|42594.5|42424.5|42594.5|42424.5|0
1621567840000|2021-05-21 03:30:40|42603.4|42433.4|42603.4|42433.4|42603.4|42433.4|42603.4|42433.4|0
1621567870000|2021-05-21 03:31:10|42596.5|42426.5|42596.5|42426.5|42596.5|42426.5|42596.5|42426.5|0
1621567900000|2021-05-21 03:31:40|42604.9|42434.9|42604.9|42434.9|42604.9|42434.9|42604.9|42434.9|0
1621567930000|2021-05-21 03:32:10|42600.3|42430.3|42600.3|42430.3|42600.3|42430.3|42600.3|42430.3|0
1621567960000|2021-05-21 03:32:40|42587|42417|42587|42417|42587|42417|42587|42417|0
1621567990000|2021-05-21 03:33:10|42591.9|42421.9|42591.9|42421.9|42591.9|42421.9|42591.9|42421.9|0
1621568020000|2021-05-21 03:33:40|42590.1|42420.1|42590.1|42420.1|42590.1|42420.1|42590.1|42420.1|0
1621568050000|2021-05-21 03:34:10|42568.3|42398.3|42568.3|42398.3|42568.3|42398.3|42568.3|42398.3|0
1621568080000|2021-05-21 03:34:40|42570.5|42400.5|42570.5|42400.5|42570.5|42400.5|42570.5|42400.5|0
1621568110000|2021-05-21 03:35:10|42546|42376.2|42546|42376.2|42546|42376.2|42546|42376.2|0
1621568140000|2021-05-21 03:35:40|42539|42369.2|42539|42369.2|42539|42369.2|42539|42369.2|0
1621568170000|2021-05-21 03:36:10|42556.4|42386.6|42556.4|42386.6|42556.4|42386.6|42556.4|42386.6|0
1621568200000|2021-05-21 03:36:40|42573.6|42403.6|42573.6|42403.6|42573.6|42403.6|42573.6|42403.6|0
1621568230000|2021-05-21 03:37:10|42579.2|42409.2|42579.2|42409.2|42579.2|42409.2|42579.2|42409.2|0
1621568260000|2021-05-21 03:37:40|42578.2|42408.2|42578.2|42408.2|42578.2|42408.2|42578.2|42408.2|0
1621568290000|2021-05-21 03:38:10|42586.7|42416.7|42586.7|42416.7|42586.7|42416.7|42586.7|42416.7|0
1621568320000|2021-05-21 03:38:40|42579.6|42409.6|42579.6|42409.6|42579.6|42409.6|42579.6|42409.6|0
1621568350000|2021-05-21 03:39:10|42587.9|42417.9|42587.9|42417.9|42587.9|42417.9|42587.9|42417.9|0
1621568380000|2021-05-21 03:39:40|42599.1|42429.1|42599.1|42429.1|42599.1|42429.1|42599.1|42429.1|0
1621568410000|2021-05-21 03:40:10|42602.8|42432.8|42602.8|42432.8|42602.8|42432.8|42602.8|42432.8|0
1621568440000|2021-05-21 03:40:40|42599.9|42429.9|42599.9|42429.9|42599.9|42429.9|42599.9|42429.9|0
1621568470000|2021-05-21 03:41:10|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|0
1621568500000|2021-05-21 03:41:40|42601|42431|42601|42431|42601|42431|42601|42431|0
1621568530000|2021-05-21 03:42:10|42601.9|42431.9|42601.9|42431.9|42601.9|42431.9|42601.9|42431.9|0
1621568560000|2021-05-21 03:42:40|42599.2|42429.2|42599.2|42429.2|42599.2|42429.2|42599.2|42429.2|0
1621568590000|2021-05-21 03:43:10|42592.4|42422.4|42592.4|42422.4|42592.4|42422.4|42592.4|42422.4|0
1621568620000|2021-05-21 03:43:40|42601.5|42431.5|42601.5|42431.5|42601.5|42431.5|42601.5|42431.5|0
1621568650000|2021-05-21 03:44:10|42601.7|42431.7|42601.7|42431.7|42601.7|42431.7|42601.7|42431.7|0
1621568680000|2021-05-21 03:44:40|42601.2|42431.2|42601.2|42431.2|42601.2|42431.2|42601.2|42431.2|0
1621568710000|2021-05-21 03:45:10|42583.8|42413.8|42583.8|42413.8|42583.8|42413.8|42583.8|42413.8|0
1621568740000|2021-05-21 03:45:40|42559.1|42389.3|42559.1|42389.3|42559.1|42389.3|42559.1|42389.3|0
1621568770000|2021-05-21 03:46:10|42566.7|42396.7|42566.7|42396.7|42566.7|42396.7|42566.7|42396.7|0
1621568800000|2021-05-21 03:46:40|42572|42402|42572|42402|42572|42402|42572|42402|0
1621568830000|2021-05-21 03:47:10|42576.1|42406.1|42576.1|42406.1|42576.1|42406.1|42576.1|42406.1|0
1621568860000|2021-05-21 03:47:40|42568.3|42398.3|42568.3|42398.3|42568.3|42398.3|42568.3|42398.3|0
1621568890000|2021-05-21 03:48:10|42557.3|42387.5|42557.3|42387.5|42557.3|42387.5|42557.3|42387.5|0
1621568920000|2021-05-21 03:48:40|42542.4|42372.6|42542.4|42372.6|42542.4|42372.6|42542.4|42372.6|0
1621568950000|2021-05-21 03:49:10|42542.2|42372.4|42542.2|42372.4|42542.2|42372.4|42542.2|42372.4|0
1621568980000|2021-05-21 03:49:40|42533.7|42363.9|42533.7|42363.9|42533.7|42363.9|42533.7|42363.9|0
1621569010000|2021-05-21 03:50:10|42532|42362.2|42532|42362.2|42532|42362.2|42532|42362.2|0
1621569040000|2021-05-21 03:50:40|42531.4|42361.6|42531.4|42361.6|42531.4|42361.6|42531.4|42361.6|0
1621569070000|2021-05-21 03:51:10|42521.7|42351.9|42521.7|42351.9|42521.7|42351.9|42521.7|42351.9|0
1621569100000|2021-05-21 03:51:40|42517.5|42347.7|42517.5|42347.7|42517.5|42347.7|42517.5|42347.7|0
1621569130000|2021-05-21 03:52:10|42480.7|42311.1|42480.7|42311.1|42480.7|42311.1|42480.7|42311.1|0
1621569160000|2021-05-21 03:52:40|42487.2|42317.6|42487.2|42317.6|42487.2|42317.6|42487.2|42317.6|0
1621569190000|2021-05-21 03:53:10|42493.2|42323.6|42493.2|42323.6|42493.2|42323.6|42493.2|42323.6|0
1621569220000|2021-05-21 03:53:40|42481.9|42312.3|42481.9|42312.3|42481.9|42312.3|42481.9|42312.3|0
1621569250000|2021-05-21 03:54:10|42488.1|42318.5|42488.1|42318.5|42488.1|42318.5|42488.1|42318.5|0
1621569280000|2021-05-21 03:54:40|42477.4|42307.8|42477.4|42307.8|42477.4|42307.8|42477.4|42307.8|0
1621569310000|2021-05-21 03:55:10|42480.4|42310.8|42480.4|42310.8|42480.4|42310.8|42480.4|42310.8|0
1621569340000|2021-05-21 03:55:40|42484.9|42315.3|42484.9|42315.3|42484.9|42315.3|42484.9|42315.3|0
1621569370000|2021-05-21 03:56:10|42487.3|42317.7|42487.3|42317.7|42487.3|42317.7|42487.3|42317.7|0
1621569400000|2021-05-21 03:56:40|42473.5|42303.9|42473.5|42303.9|42473.5|42303.9|42473.5|42303.9|0
1621569430000|2021-05-21 03:57:10|42465.8|42296.2|42465.8|42296.2|42465.8|42296.2|42465.8|42296.2|0
1621569460000|2021-05-21 03:57:40|42453.2|42283.8|42453.2|42283.8|42453.2|42283.8|42453.2|42283.8|0
1621569490000|2021-05-21 03:58:10|42450.5|42281.1|42450.5|42281.1|42450.5|42281.1|42450.5|42281.1|0
1621569520000|2021-05-21 03:58:40|42447|42277.6|42447|42277.6|42447|42277.6|42447|42277.6|0
1621569550000|2021-05-21 03:59:10|42454.8|42285.4|42454.8|42285.4|42454.8|42285.4|42454.8|42285.4|0
1621569580000|2021-05-21 03:59:40|42464.1|42294.5|42464.1|42294.5|42464.1|42294.5|42464.1|42294.5|0
1621569610000|2021-05-21 04:00:10|42461|42291.4|42461|42291.4|42461|42291.4|42461|42291.4|0
1621569640000|2021-05-21 04:00:40|42456.6|42287.2|42456.6|42287.2|42456.6|42287.2|42456.6|42287.2|0
1621569670000|2021-05-21 04:01:10|42434|42264.6|42434|42264.6|42434|42264.6|42434|42264.6|0
1621569700000|2021-05-21 04:01:40|42445.1|42275.7|42445.1|42275.7|42445.1|42275.7|42445.1|42275.7|0
1621569730000|2021-05-21 04:02:10|42444.6|42275.2|42444.6|42275.2|42444.6|42275.2|42444.6|42275.2|0
1621569760000|2021-05-21 04:02:40|42442.9|42273.5|42442.9|42273.5|42442.9|42273.5|42442.9|42273.5|0
1621569790000|2021-05-21 04:03:10|42436.8|42267.4|42436.8|42267.4|42436.8|42267.4|42436.8|42267.4|0
1621569820000|2021-05-21 04:03:40|42441.7|42272.3|42441.7|42272.3|42441.7|42272.3|42441.7|42272.3|0
1621569850000|2021-05-21 04:04:10|42453.4|42284|42453.4|42284|42453.4|42284|42453.4|42284|0
1621569880000|2021-05-21 04:04:40|42456.9|42287.5|42456.9|42287.5|42456.9|42287.5|42456.9|42287.5|0
1621569910000|2021-05-21 04:05:10|42457.3|42287.9|42457.3|42287.9|42457.3|42287.9|42457.3|42287.9|0
1621569940000|2021-05-21 04:05:40|42453.4|42284|42453.4|42284|42453.4|42284|42453.4|42284|0
1621569970000|2021-05-21 04:06:10|42454.7|42285.3|42454.7|42285.3|42454.7|42285.3|42454.7|42285.3|0
1621570000000|2021-05-21 04:06:40|42480.2|42310.6|42480.2|42310.6|42480.2|42310.6|42480.2|42310.6|0
1621570030000|2021-05-21 04:07:10|42481|42311.4|42481|42311.4|42481|42311.4|42481|42311.4|0
1621570060000|2021-05-21 04:07:40|42484.8|42315.2|42484.8|42315.2|42484.8|42315.2|42484.8|42315.2|0
1621570090000|2021-05-21 04:08:10|42492|42322.4|42492|42322.4|42492|42322.4|42492|42322.4|0
1621570120000|2021-05-21 04:08:40|42487.4|42317.8|42487.4|42317.8|42487.4|42317.8|42487.4|42317.8|0
1621570150000|2021-05-21 04:09:10|42493.3|42323.7|42493.3|42323.7|42493.3|42323.7|42493.3|42323.7|0
1621570180000|2021-05-21 04:09:40|42494.3|42324.7|42494.3|42324.7|42494.3|42324.7|42494.3|42324.7|0
1621570210000|2021-05-21 04:10:10|42488.7|42319.1|42488.7|42319.1|42488.7|42319.1|42488.7|42319.1|0
1621570240000|2021-05-21 04:10:40|42495.2|42325.6|42495.2|42325.6|42495.2|42325.6|42495.2|42325.6|0
1621570270000|2021-05-21 04:11:10|42510.9|42341.1|42510.9|42341.1|42510.9|42341.1|42510.9|42341.1|0
1621570300000|2021-05-21 04:11:40|42523.2|42353.4|42523.2|42353.4|42523.2|42353.4|42523.2|42353.4|0
1621570330000|2021-05-21 04:12:10|42527.1|42357.3|42527.1|42357.3|42527.1|42357.3|42527.1|42357.3|0
1621570360000|2021-05-21 04:12:40|42526.3|42356.5|42526.3|42356.5|42526.3|42356.5|42526.3|42356.5|0
1621570390000|2021-05-21 04:13:10|42512.9|42343.1|42512.9|42343.1|42512.9|42343.1|42512.9|42343.1|0
1621570420000|2021-05-21 04:13:40|42526.3|42356.5|42526.3|42356.5|42526.3|42356.5|42526.3|42356.5|0
1621570450000|2021-05-21 04:14:10|42531.9|42362.1|42531.9|42362.1|42531.9|42362.1|42531.9|42362.1|0
1621570480000|2021-05-21 04:14:40|42536.9|42367.1|42536.9|42367.1|42536.9|42367.1|42536.9|42367.1|0
1621570510000|2021-05-21 04:15:10|42535.6|42365.8|42535.6|42365.8|42535.6|42365.8|42535.6|42365.8|0
1621570540000|2021-05-21 04:15:40|42533.8|42364|42533.8|42364|42533.8|42364|42533.8|42364|0
1621570570000|2021-05-21 04:16:10|42544.2|42374.4|42544.2|42374.4|42544.2|42374.4|42544.2|42374.4|0
1621570600000|2021-05-21 04:16:40|42555.3|42385.5|42555.3|42385.5|42555.3|42385.5|42555.3|42385.5|0
1621570660000|2021-05-21 04:17:40|42549.4|42379.6|42549.4|42379.6|42549.4|42379.6|42549.4|42379.6|0
1621570690000|2021-05-21 04:18:10|42554.1|42384.3|42554.1|42384.3|42554.1|42384.3|42554.1|42384.3|0
1621570720000|2021-05-21 04:18:40|42549.5|42379.7|42549.5|42379.7|42549.5|42379.7|42549.5|42379.7|0
1621570750000|2021-05-21 04:19:10|42554.4|42384.6|42554.4|42384.6|42554.4|42384.6|42554.4|42384.6|0
1621570780000|2021-05-21 04:19:40|42566.3|42396.3|42566.3|42396.3|42566.3|42396.3|42566.3|42396.3|0
1621570810000|2021-05-21 04:20:10|42550|42380.2|42550|42380.2|42550|42380.2|42550|42380.2|0
1621570840000|2021-05-21 04:20:40|42555.1|42385.3|42555.1|42385.3|42555.1|42385.3|42555.1|42385.3|0
1621570870000|2021-05-21 04:21:10|42566.4|42396.4|42566.4|42396.4|42566.4|42396.4|42566.4|42396.4|0
1621570900000|2021-05-21 04:21:40|42557.5|42387.7|42557.5|42387.7|42557.5|42387.7|42557.5|42387.7|0
1621570930000|2021-05-21 04:22:10|42560.3|42390.3|42560.3|42390.3|42560.3|42390.3|42560.3|42390.3|0
1621570960000|2021-05-21 04:22:40|42573|42403|42573|42403|42573|42403|42573|42403|0
1621570990000|2021-05-21 04:23:10|42573.5|42403.5|42573.5|42403.5|42573.5|42403.5|42573.5|42403.5|0
1621571020000|2021-05-21 04:23:40|42582.2|42412.2|42582.2|42412.2|42582.2|42412.2|42582.2|42412.2|0
1621571050000|2021-05-21 04:24:10|42594.7|42424.7|42594.7|42424.7|42594.7|42424.7|42594.7|42424.7|0
1621571080000|2021-05-21 04:24:40|42590.1|42420.1|42590.1|42420.1|42590.1|42420.1|42590.1|42420.1|0
1621571110000|2021-05-21 04:25:10|42592.2|42422.2|42592.2|42422.2|42592.2|42422.2|42592.2|42422.2|0
1621571140000|2021-05-21 04:25:40|42596.2|42426.2|42596.2|42426.2|42596.2|42426.2|42596.2|42426.2|0
1621571170000|2021-05-21 04:26:10|42609.6|42439.6|42609.6|42439.6|42609.6|42439.6|42609.6|42439.6|0
1621571200000|2021-05-21 04:26:40|42579|42409|42579|42409|42579|42409|42579|42409|0
1621571230000|2021-05-21 04:27:10|42591.6|42421.6|42591.6|42421.6|42591.6|42421.6|42591.6|42421.6|0
1621571260000|2021-05-21 04:27:40|42592.9|42422.9|42592.9|42422.9|42592.9|42422.9|42592.9|42422.9|0
1621571290000|2021-05-21 04:28:10|42598.3|42428.3|42598.3|42428.3|42598.3|42428.3|42598.3|42428.3|0
1621571320000|2021-05-21 04:28:40|42597.6|42427.6|42597.6|42427.6|42597.6|42427.6|42597.6|42427.6|0
1621571350000|2021-05-21 04:29:10|42589|42419|42589|42419|42589|42419|42589|42419|0
1621571380000|2021-05-21 04:29:40|42588.1|42418.1|42588.1|42418.1|42588.1|42418.1|42588.1|42418.1|0
1621571410000|2021-05-21 04:30:10|42592|42422|42592|42422|42592|42422|42592|42422|0
1621571440000|2021-05-21 04:30:40|42587.3|42417.3|42587.3|42417.3|42587.3|42417.3|42587.3|42417.3|0
1621571470000|2021-05-21 04:31:10|42599.7|42429.7|42599.7|42429.7|42599.7|42429.7|42599.7|42429.7|0
1621571500000|2021-05-21 04:31:40|42602.9|42432.9|42602.9|42432.9|42602.9|42432.9|42602.9|42432.9|0
1621571530000|2021-05-21 04:32:10|42586.7|42416.7|42586.7|42416.7|42586.7|42416.7|42586.7|42416.7|0
1621571560000|2021-05-21 04:32:40|42588.5|42418.5|42588.5|42418.5|42588.5|42418.5|42588.5|42418.5|0
1621571590000|2021-05-21 04:33:10|42601|42431|42601|42431|42601|42431|42601|42431|0
1621571620000|2021-05-21 04:33:40|42606.8|42436.8|42606.8|42436.8|42606.8|42436.8|42606.8|42436.8|0
1621571650000|2021-05-21 04:34:10|42596|42426|42596|42426|42596|42426|42596|42426|0
1621571680000|2021-05-21 04:34:40|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|0
1621571710000|2021-05-21 04:35:10|42611.3|42441.1|42611.3|42441.1|42611.3|42441.1|42611.3|42441.1|0
1621571740000|2021-05-21 04:35:40|42602.8|42432.8|42602.8|42432.8|42602.8|42432.8|42602.8|42432.8|0
1621571770000|2021-05-21 04:36:10|42600.5|42430.5|42600.5|42430.5|42600.5|42430.5|42600.5|42430.5|0
1621571800000|2021-05-21 04:36:40|42583.5|42413.5|42583.5|42413.5|42583.5|42413.5|42583.5|42413.5|0
1621571830000|2021-05-21 04:37:10|42576.6|42406.6|42576.6|42406.6|42576.6|42406.6|42576.6|42406.6|0
1621571860000|2021-05-21 04:37:40|42583.4|42413.4|42583.4|42413.4|42583.4|42413.4|42583.4|42413.4|0
1621571890000|2021-05-21 04:38:10|42582.9|42412.9|42582.9|42412.9|42582.9|42412.9|42582.9|42412.9|0
1621571920000|2021-05-21 04:38:40|42599.5|42429.5|42599.5|42429.5|42599.5|42429.5|42599.5|42429.5|0
1621571950000|2021-05-21 04:39:10|42602.3|42432.3|42602.3|42432.3|42602.3|42432.3|42602.3|42432.3|0
1621571980000|2021-05-21 04:39:40|42603.8|42433.8|42603.8|42433.8|42603.8|42433.8|42603.8|42433.8|0
1621572010000|2021-05-21 04:40:10|42604|42434|42604|42434|42604|42434|42604|42434|0
1621572040000|2021-05-21 04:40:40|42604.4|42434.4|42604.4|42434.4|42604.4|42434.4|42604.4|42434.4|0
1621572070000|2021-05-21 04:41:10|42604.9|42434.9|42604.9|42434.9|42604.9|42434.9|42604.9|42434.9|0
1621572100000|2021-05-21 04:41:40|42588.3|42418.3|42588.3|42418.3|42588.3|42418.3|42588.3|42418.3|0
1621572130000|2021-05-21 04:42:10|42599.5|42429.5|42599.5|42429.5|42599.5|42429.5|42599.5|42429.5|0
1621572160000|2021-05-21 04:42:40|42604.5|42434.5|42604.5|42434.5|42604.5|42434.5|42604.5|42434.5|0
1621572190000|2021-05-21 04:43:10|42615.2|42445|42615.2|42445|42615.2|42445|42615.2|42445|0
1621572220000|2021-05-21 04:43:40|42614.3|42444.1|42614.3|42444.1|42614.3|42444.1|42614.3|42444.1|0
1621572250000|2021-05-21 04:44:10|42616.6|42446.4|42616.6|42446.4|42616.6|42446.4|42616.6|42446.4|0
1621572280000|2021-05-21 04:44:40|42614.6|42444.4|42614.6|42444.4|42614.6|42444.4|42614.6|42444.4|0
1621572310000|2021-05-21 04:45:10|42620.8|42450.6|42620.8|42450.6|42620.8|42450.6|42620.8|42450.6|0
1621572340000|2021-05-21 04:45:40|42622.8|42452.6|42622.8|42452.6|42622.8|42452.6|42622.8|42452.6|0
1621572370000|2021-05-21 04:46:10|42629.9|42459.7|42629.9|42459.7|42629.9|42459.7|42629.9|42459.7|0
1621572400000|2021-05-21 04:46:40|42626.4|42456.2|42626.4|42456.2|42626.4|42456.2|42626.4|42456.2|0
1621572430000|2021-05-21 04:47:10|42626.7|42456.5|42626.7|42456.5|42626.7|42456.5|42626.7|42456.5|0
1621572460000|2021-05-21 04:47:40|42626.2|42456|42626.2|42456|42626.2|42456|42626.2|42456|0
1621572490000|2021-05-21 04:48:10|42626.1|42455.9|42626.1|42455.9|42626.1|42455.9|42626.1|42455.9|0
1621572520000|2021-05-21 04:48:40|42635.5|42465.3|42635.5|42465.3|42635.5|42465.3|42635.5|42465.3|0
1621572550000|2021-05-21 04:49:10|42636|42465.8|42636|42465.8|42636|42465.8|42636|42465.8|0
1621572580000|2021-05-21 04:49:40|42637.2|42467|42637.2|42467|42637.2|42467|42637.2|42467|0
1621572610000|2021-05-21 04:50:10|42633.1|42462.9|42633.1|42462.9|42633.1|42462.9|42633.1|42462.9|0
1621572640000|2021-05-21 04:50:40|42631|42460.8|42631|42460.8|42631|42460.8|42631|42460.8|0
1621572670000|2021-05-21 04:51:10|42618.4|42448.2|42618.4|42448.2|42618.4|42448.2|42618.4|42448.2|0
1621572700000|2021-05-21 04:51:40|42621.6|42451.4|42621.6|42451.4|42621.6|42451.4|42621.6|42451.4|0
1621572730000|2021-05-21 04:52:10|42621.5|42451.3|42621.5|42451.3|42621.5|42451.3|42621.5|42451.3|0
1621572760000|2021-05-21 04:52:40|42617.6|42447.4|42617.6|42447.4|42617.6|42447.4|42617.6|42447.4|0
1621572790000|2021-05-21 04:53:10|42617.9|42447.7|42617.9|42447.7|42617.9|42447.7|42617.9|42447.7|0
1621572820000|2021-05-21 04:53:40|42607|42437|42607|42437|42607|42437|42607|42437|0
1621572850000|2021-05-21 04:54:10|42605.5|42435.5|42605.5|42435.5|42605.5|42435.5|42605.5|42435.5|0
1621572880000|2021-05-21 04:54:40|42592.5|42422.5|42592.5|42422.5|42592.5|42422.5|42592.5|42422.5|0
1621572910000|2021-05-21 04:55:10|42612.5|42442.3|42612.5|42442.3|42612.5|42442.3|42612.5|42442.3|0
1621572940000|2021-05-21 04:55:40|42615.2|42445|42615.2|42445|42615.2|42445|42615.2|42445|0
1621572970000|2021-05-21 04:56:10|42597.4|42427.4|42597.4|42427.4|42597.4|42427.4|42597.4|42427.4|0
1621573000000|2021-05-21 04:56:40|42617.9|42447.7|42617.9|42447.7|42617.9|42447.7|42617.9|42447.7|0
1621573030000|2021-05-21 04:57:10|42617|42446.8|42617|42446.8|42617|42446.8|42617|42446.8|0
1621573060000|2021-05-21 04:57:40|42593.1|42423.1|42593.1|42423.1|42593.1|42423.1|42593.1|42423.1|0
1621573090000|2021-05-21 04:58:10|42586.1|42416.1|42586.1|42416.1|42586.1|42416.1|42586.1|42416.1|0
1621573120000|2021-05-21 04:58:40|42586.5|42416.5|42586.5|42416.5|42586.5|42416.5|42586.5|42416.5|0
1621573150000|2021-05-21 04:59:10|42590.8|42420.8|42590.8|42420.8|42590.8|42420.8|42590.8|42420.8|0
1621573180000|2021-05-21 04:59:40|42595|42425|42595|42425|42595|42425|42595|42425|0
1621573210000|2021-05-21 05:00:10|42588.6|42418.6|42588.6|42418.6|42588.6|42418.6|42588.6|42418.6|0
1621573240000|2021-05-21 05:00:40|42599.4|42429.4|42599.4|42429.4|42599.4|42429.4|42599.4|42429.4|0
1621573270000|2021-05-21 05:01:10|42589.1|42419.1|42589.1|42419.1|42589.1|42419.1|42589.1|42419.1|0
1621573300000|2021-05-21 05:01:40|42580.4|42410.4|42580.4|42410.4|42580.4|42410.4|42580.4|42410.4|0
1621573330000|2021-05-21 05:02:10|42573.5|42403.5|42573.5|42403.5|42573.5|42403.5|42573.5|42403.5|0
1621573360000|2021-05-21 05:02:40|42567.2|42397.2|42567.2|42397.2|42567.2|42397.2|42567.2|42397.2|0
1621573390000|2021-05-21 05:03:10|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|0
1621573420000|2021-05-21 05:03:40|42573.2|42403.2|42573.2|42403.2|42573.2|42403.2|42573.2|42403.2|0
1621573450000|2021-05-21 05:04:10|42571.9|42401.9|42571.9|42401.9|42571.9|42401.9|42571.9|42401.9|0
1621573480000|2021-05-21 05:04:40|42554|42384.2|42554|42384.2|42554|42384.2|42554|42384.2|0
1621573510000|2021-05-21 05:05:10|42557.7|42387.9|42557.7|42387.9|42557.7|42387.9|42557.7|42387.9|0
1621573540000|2021-05-21 05:05:40|42571.3|42401.3|42571.3|42401.3|42571.3|42401.3|42571.3|42401.3|0
1621573570000|2021-05-21 05:06:10|42565|42395|42565|42395|42565|42395|42565|42395|0
1621573600000|2021-05-21 05:06:40|42564.1|42394.1|42564.1|42394.1|42564.1|42394.1|42564.1|42394.1|0
1621573630000|2021-05-21 05:07:10|42568.9|42398.9|42568.9|42398.9|42568.9|42398.9|42568.9|42398.9|0
1621573660000|2021-05-21 05:07:40|42561.1|42391.1|42561.1|42391.1|42561.1|42391.1|42561.1|42391.1|0
1621573690000|2021-05-21 05:08:10|42557.2|42387.4|42557.2|42387.4|42557.2|42387.4|42557.2|42387.4|0
1621573720000|2021-05-21 05:08:40|42563.3|42393.3|42563.3|42393.3|42563.3|42393.3|42563.3|42393.3|0
1621573750000|2021-05-21 05:09:10|42564.7|42394.7|42564.7|42394.7|42564.7|42394.7|42564.7|42394.7|0
1621573780000|2021-05-21 05:09:40|42563.7|42393.7|42563.7|42393.7|42563.7|42393.7|42563.7|42393.7|0
1621573810000|2021-05-21 05:10:10|42569.2|42399.2|42569.2|42399.2|42569.2|42399.2|42569.2|42399.2|0
1621573840000|2021-05-21 05:10:40|42575.8|42405.8|42575.8|42405.8|42575.8|42405.8|42575.8|42405.8|0
1621573870000|2021-05-21 05:11:10|42590|42420|42590|42420|42590|42420|42590|42420|0
1621573900000|2021-05-21 05:11:40|42589.7|42419.7|42589.7|42419.7|42589.7|42419.7|42589.7|42419.7|0
1621573930000|2021-05-21 05:12:10|42589.1|42419.1|42589.1|42419.1|42589.1|42419.1|42589.1|42419.1|0
1621573960000|2021-05-21 05:12:40|42607|42437|42607|42437|42607|42437|42607|42437|0
1621573990000|2021-05-21 05:13:10|42607.4|42437.4|42607.4|42437.4|42607.4|42437.4|42607.4|42437.4|0
1621574020000|2021-05-21 05:13:40|42605.8|42435.8|42605.8|42435.8|42605.8|42435.8|42605.8|42435.8|0
1621574050000|2021-05-21 05:14:10|42604.2|42434.2|42604.2|42434.2|42604.2|42434.2|42604.2|42434.2|0
1621574080000|2021-05-21 05:14:40|42608.4|42438.4|42608.4|42438.4|42608.4|42438.4|42608.4|42438.4|0
1621574110000|2021-05-21 05:15:10|42618.5|42448.3|42618.5|42448.3|42618.5|42448.3|42618.5|42448.3|0
1621574140000|2021-05-21 05:15:40|42613.5|42443.3|42613.5|42443.3|42613.5|42443.3|42613.5|42443.3|0
1621574170000|2021-05-21 05:16:10|42611.3|42441.1|42611.3|42441.1|42611.3|42441.1|42611.3|42441.1|0
1621574200000|2021-05-21 05:16:40|42593.6|42423.6|42593.6|42423.6|42593.6|42423.6|42593.6|42423.6|0
1621574230000|2021-05-21 05:17:10|42595.9|42425.9|42595.9|42425.9|42595.9|42425.9|42595.9|42425.9|0
1621574260000|2021-05-21 05:17:40|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|0
1621574290000|2021-05-21 05:18:10|42602|42432|42602|42432|42602|42432|42602|42432|0
1621574320000|2021-05-21 05:18:40|42597|42427|42597|42427|42597|42427|42597|42427|0
1621574350000|2021-05-21 05:19:10|42603.3|42433.3|42603.3|42433.3|42603.3|42433.3|42603.3|42433.3|0
1621574380000|2021-05-21 05:19:40|42606.3|42436.3|42606.3|42436.3|42606.3|42436.3|42606.3|42436.3|0
1621574410000|2021-05-21 05:20:10|42605.8|42435.8|42605.8|42435.8|42605.8|42435.8|42605.8|42435.8|0
1621574440000|2021-05-21 05:20:40|42615.2|42445|42615.2|42445|42615.2|42445|42615.2|42445|0
1621574470000|2021-05-21 05:21:10|42618.3|42448.1|42618.3|42448.1|42618.3|42448.1|42618.3|42448.1|0
1621574500000|2021-05-21 05:21:40|42611.3|42441.1|42611.3|42441.1|42611.3|42441.1|42611.3|42441.1|0
1621574530000|2021-05-21 05:22:10|42601.3|42431.3|42601.3|42431.3|42601.3|42431.3|42601.3|42431.3|0
1621574560000|2021-05-21 05:22:40|42593.2|42423.2|42593.2|42423.2|42593.2|42423.2|42593.2|42423.2|0
1621574590000|2021-05-21 05:23:10|42594.2|42424.2|42594.2|42424.2|42594.2|42424.2|42594.2|42424.2|0
1621574620000|2021-05-21 05:23:40|42598.6|42428.6|42598.6|42428.6|42598.6|42428.6|42598.6|42428.6|0
1621574650000|2021-05-21 05:24:10|42598.2|42428.2|42598.2|42428.2|42598.2|42428.2|42598.2|42428.2|0
1621574680000|2021-05-21 05:24:40|42615.5|42445.3|42615.5|42445.3|42615.5|42445.3|42615.5|42445.3|0
1621574710000|2021-05-21 05:25:10|42620.8|42450.6|42620.8|42450.6|42620.8|42450.6|42620.8|42450.6|0
1621574740000|2021-05-21 05:25:40|42614.8|42444.6|42614.8|42444.6|42614.8|42444.6|42614.8|42444.6|0
1621574770000|2021-05-21 05:26:10|42614.6|42444.4|42614.6|42444.4|42614.6|42444.4|42614.6|42444.4|0
1621574800000|2021-05-21 05:26:40|42618.2|42448|42618.2|42448|42618.2|42448|42618.2|42448|0
1621574830000|2021-05-21 05:27:10|42616|42445.8|42616|42445.8|42616|42445.8|42616|42445.8|0
1621574860000|2021-05-21 05:27:40|42606.2|42436.2|42606.2|42436.2|42606.2|42436.2|42606.2|42436.2|0
1621574890000|2021-05-21 05:28:10|42594.9|42424.9|42594.9|42424.9|42594.9|42424.9|42594.9|42424.9|0
1621574920000|2021-05-21 05:28:40|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|42579.9|42409.9|0
1621574950000|2021-05-21 05:29:10|42563.2|42393.2|42563.2|42393.2|42563.2|42393.2|42563.2|42393.2|0
1621574980000|2021-05-21 05:29:40|42586.2|42416.2|42586.2|42416.2|42586.2|42416.2|42586.2|42416.2|0
1621575010000|2021-05-21 05:30:10|42611.6|42441.4|42611.6|42441.4|42611.6|42441.4|42611.6|42441.4|0
1621575040000|2021-05-21 05:30:40|42600.1|42430.1|42600.1|42430.1|42600.1|42430.1|42600.1|42430.1|0
1621575100000|2021-05-21 05:31:40|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|0
1621575130000|2021-05-21 05:32:10|42595.7|42425.7|42595.7|42425.7|42595.7|42425.7|42595.7|42425.7|0
1621575160000|2021-05-21 05:32:40|42596.2|42426.2|42596.2|42426.2|42596.2|42426.2|42596.2|42426.2|0
1621575190000|2021-05-21 05:33:10|42586.9|42416.9|42586.9|42416.9|42586.9|42416.9|42586.9|42416.9|0
1621575220000|2021-05-21 05:33:40|42585.9|42415.9|42585.9|42415.9|42585.9|42415.9|42585.9|42415.9|0
1621575250000|2021-05-21 05:34:10|42588.7|42418.7|42588.7|42418.7|42588.7|42418.7|42588.7|42418.7|0
1621575280000|2021-05-21 05:34:40|42578|42408|42578|42408|42578|42408|42578|42408|0
1621575310000|2021-05-21 05:35:10|42574.5|42404.5|42574.5|42404.5|42574.5|42404.5|42574.5|42404.5|0
1621575340000|2021-05-21 05:35:40|42565.5|42395.5|42565.5|42395.5|42565.5|42395.5|42565.5|42395.5|0
1621575370000|2021-05-21 05:36:10|42560|42390.1|42560|42390.1|42560|42390.1|42560|42390.1|0
1621575400000|2021-05-21 05:36:40|42562|42392|42562|42392|42562|42392|42562|42392|0
1621575430000|2021-05-21 05:37:10|42563.2|42393.2|42563.2|42393.2|42563.2|42393.2|42563.2|42393.2|0
1621575460000|2021-05-21 05:37:40|42572.3|42402.3|42572.3|42402.3|42572.3|42402.3|42572.3|42402.3|0
1621575490000|2021-05-21 05:38:10|42563.3|42393.3|42563.3|42393.3|42563.3|42393.3|42563.3|42393.3|0
1621575520000|2021-05-21 05:38:40|42573.7|42403.7|42573.7|42403.7|42573.7|42403.7|42573.7|42403.7|0
1621575550000|2021-05-21 05:39:10|42575.3|42405.3|42575.3|42405.3|42575.3|42405.3|42575.3|42405.3|0
1621575580000|2021-05-21 05:39:40|42567.7|42397.7|42567.7|42397.7|42567.7|42397.7|42567.7|42397.7|0
1621575610000|2021-05-21 05:40:10|42566.8|42396.8|42566.8|42396.8|42566.8|42396.8|42566.8|42396.8|0
1621575640000|2021-05-21 05:40:40|42567.5|42397.5|42567.5|42397.5|42567.5|42397.5|42567.5|42397.5|0
1621575670000|2021-05-21 05:41:10|42566|42396|42566|42396|42566|42396|42566|42396|0
1621575700000|2021-05-21 05:41:40|42564.1|42394.1|42564.1|42394.1|42564.1|42394.1|42564.1|42394.1|0
1621575730000|2021-05-21 05:42:10|42564.8|42394.8|42564.8|42394.8|42564.8|42394.8|42564.8|42394.8|0
1621575760000|2021-05-21 05:42:40|42563.1|42393.1|42563.1|42393.1|42563.1|42393.1|42563.1|42393.1|0
1621575790000|2021-05-21 05:43:10|42563|42393|42563|42393|42563|42393|42563|42393|0
1621575820000|2021-05-21 05:43:40|42569|42399|42569|42399|42569|42399|42569|42399|0
1621575850000|2021-05-21 05:44:10|42572.9|42402.9|42572.9|42402.9|42572.9|42402.9|42572.9|42402.9|0
1621575910000|2021-05-21 05:45:10|42572.3|42402.3|42572.3|42402.3|42572.3|42402.3|42572.3|42402.3|0
1621575940000|2021-05-21 05:45:40|42574.3|42404.3|42574.3|42404.3|42574.3|42404.3|42574.3|42404.3|0
1621575970000|2021-05-21 05:46:10|42570.9|42400.9|42570.9|42400.9|42570.9|42400.9|42570.9|42400.9|0
1621576000000|2021-05-21 05:46:40|42568.5|42398.5|42568.5|42398.5|42568.5|42398.5|42568.5|42398.5|0
1621576030000|2021-05-21 05:47:10|42561|42391|42561|42391|42561|42391|42561|42391|0
1621576060000|2021-05-21 05:47:40|42563.1|42393.1|42563.1|42393.1|42563.1|42393.1|42563.1|42393.1|0
1621576090000|2021-05-21 05:48:10|42564.9|42394.9|42564.9|42394.9|42564.9|42394.9|42564.9|42394.9|0
1621576120000|2021-05-21 05:48:40|42565.1|42395.1|42565.1|42395.1|42565.1|42395.1|42565.1|42395.1|0
1621576150000|2021-05-21 05:49:10|42566|42396|42566|42396|42566|42396|42566|42396|0
1621576180000|2021-05-21 05:49:40|42570|42400|42570|42400|42570|42400|42570|42400|0
1621576210000|2021-05-21 05:50:10|42570.5|42400.5|42570.5|42400.5|42570.5|42400.5|42570.5|42400.5|0
1621576240000|2021-05-21 05:50:40|42569.7|42399.7|42569.7|42399.7|42569.7|42399.7|42569.7|42399.7|0
1621576270000|2021-05-21 05:51:10|42552|42382.2|42552|42382.2|42552|42382.2|42552|42382.2|0
1621576300000|2021-05-21 05:51:40|42561.9|42391.9|42561.9|42391.9|42561.9|42391.9|42561.9|42391.9|0
1621576330000|2021-05-21 05:52:10|42558.7|42388.9|42558.7|42388.9|42558.7|42388.9|42558.7|42388.9|0
1621576360000|2021-05-21 05:52:40|42567.7|42397.7|42567.7|42397.7|42567.7|42397.7|42567.7|42397.7|0
1621576390000|2021-05-21 05:53:10|42560.5|42390.5|42560.5|42390.5|42560.5|42390.5|42560.5|42390.5|0
1621576420000|2021-05-21 05:53:40|42555.4|42385.6|42555.4|42385.6|42555.4|42385.6|42555.4|42385.6|0
1621576450000|2021-05-21 05:54:10|42551.1|42381.3|42551.1|42381.3|42551.1|42381.3|42551.1|42381.3|0
1621576480000|2021-05-21 05:54:40|42548.5|42378.7|42548.5|42378.7|42548.5|42378.7|42548.5|42378.7|0
1621576510000|2021-05-21 05:55:10|42549|42379.2|42549|42379.2|42549|42379.2|42549|42379.2|0
1621576540000|2021-05-21 05:55:40|42545.4|42375.6|42545.4|42375.6|42545.4|42375.6|42545.4|42375.6|0
1621576570000|2021-05-21 05:56:10|42552.7|42382.9|42552.7|42382.9|42552.7|42382.9|42552.7|42382.9|0
1621576600000|2021-05-21 05:56:40|42559.4|42389.6|42559.4|42389.6|42559.4|42389.6|42559.4|42389.6|0
1621576630000|2021-05-21 05:57:10|42576.6|42406.6|42576.6|42406.6|42576.6|42406.6|42576.6|42406.6|0
1621576660000|2021-05-21 05:57:40|42575.4|42405.4|42575.4|42405.4|42575.4|42405.4|42575.4|42405.4|0
1621576690000|2021-05-21 05:58:10|42576.9|42406.9|42576.9|42406.9|42576.9|42406.9|42576.9|42406.9|0
1621576720000|2021-05-21 05:58:40|42582.1|42412.1|42582.1|42412.1|42582.1|42412.1|42582.1|42412.1|0
1621576750000|2021-05-21 05:59:10|42578.4|42408.4|42578.4|42408.4|42578.4|42408.4|42578.4|42408.4|0
1621576780000|2021-05-21 05:59:40|42575.8|42405.8|42575.8|42405.8|42575.8|42405.8|42575.8|42405.8|0
1621815010000|2021-05-24 00:10:10|42713|42542.4|42713|42542.4|42713|42542.4|42713|42542.4|0
1621815040000|2021-05-24 00:10:40|42674.6|42504.2|42674.6|42504.2|42674.6|42504.2|42674.6|42504.2|0
1621815070000|2021-05-24 00:11:10|42655|42484.8|42655|42484.8|42655|42484.8|42655|42484.8|0
1621815100000|2021-05-24 00:11:40|42638.6|42468.4|42638.6|42468.4|42638.6|42468.4|42638.6|42468.4|0
1621815130000|2021-05-24 00:12:10|42622.3|42452.1|42622.3|42452.1|42622.3|42452.1|42622.3|42452.1|0
1621815160000|2021-05-24 00:12:40|42644.2|42474|42644.2|42474|42644.2|42474|42644.2|42474|0
1621815190000|2021-05-24 00:13:10|42638.8|42468.6|42638.8|42468.6|42638.8|42468.6|42638.8|42468.6|0
1621815220000|2021-05-24 00:13:40|42657.9|42487.7|42657.9|42487.7|42657.9|42487.7|42657.9|42487.7|0
1621815250000|2021-05-24 00:14:10|42635.4|42465.2|42635.4|42465.2|42635.4|42465.2|42635.4|42465.2|0
1621815280000|2021-05-24 00:14:40|42648.9|42478.7|42648.9|42478.7|42648.9|42478.7|42648.9|42478.7|0
1621815310000|2021-05-24 00:15:10|42631|42460.8|42631|42460.8|42631|42460.8|42631|42460.8|0
1621815340000|2021-05-24 00:15:40|42615.3|42445.1|42615.3|42445.1|42615.3|42445.1|42615.3|42445.1|0
1621815370000|2021-05-24 00:16:10|42633.3|42463.1|42633.3|42463.1|42633.3|42463.1|42633.3|42463.1|0
1621815400000|2021-05-24 00:16:40|42675.5|42505.1|42675.5|42505.1|42675.5|42505.1|42675.5|42505.1|0
1621815430000|2021-05-24 00:17:10|42681.3|42510.9|42681.3|42510.9|42681.3|42510.9|42681.3|42510.9|0
1621815460000|2021-05-24 00:17:40|42713|42542.4|42713|42542.4|42713|42542.4|42713|42542.4|0
1621815490000|2021-05-24 00:18:10|42698.7|42528.3|42698.7|42528.3|42698.7|42528.3|42698.7|42528.3|0
1621815520000|2021-05-24 00:18:40|42788.8|42618|42788.8|42618|42788.8|42618|42788.8|42618|0
1621815550000|2021-05-24 00:19:10|42790.7|42619.9|42790.7|42619.9|42790.7|42619.9|42790.7|42619.9|0
1621815580000|2021-05-24 00:19:40|42775.5|42604.7|42775.5|42604.7|42775.5|42604.7|42775.5|42604.7|0
1621815610000|2021-05-24 00:20:10|42794.9|42624.1|42794.9|42624.1|42794.9|42624.1|42794.9|42624.1|0
1621815640000|2021-05-24 00:20:40|42791|42620.2|42791|42620.2|42791|42620.2|42791|42620.2|0
1621815670000|2021-05-24 00:21:10|42757.3|42586.7|42757.3|42586.7|42757.3|42586.7|42757.3|42586.7|0
1621815700000|2021-05-24 00:21:40|42762.4|42591.6|42762.4|42591.6|42762.4|42591.6|42762.4|42591.6|0
1621815730000|2021-05-24 00:22:10|42770.1|42599.3|42770.1|42599.3|42770.1|42599.3|42770.1|42599.3|0
1621815760000|2021-05-24 00:22:40|42863.3|42692.1|42863.3|42692.1|42863.3|42692.1|42863.3|42692.1|0
1621815790000|2021-05-24 00:23:10|42841.4|42670.4|42841.4|42670.4|42841.4|42670.4|42841.4|42670.4|0
1621815820000|2021-05-24 00:23:40|42830.4|42659.4|42830.4|42659.4|42830.4|42659.4|42830.4|42659.4|0
1621815850000|2021-05-24 00:24:10|42839.3|42668.3|42839.3|42668.3|42839.3|42668.3|42839.3|42668.3|0
1621815880000|2021-05-24 00:24:40|42820.4|42649.4|42820.4|42649.4|42820.4|42649.4|42820.4|42649.4|0
1621815910000|2021-05-24 00:25:10|42850.7|42679.7|42850.7|42679.7|42850.7|42679.7|42850.7|42679.7|0
1621815940000|2021-05-24 00:25:40|42821.8|42650.8|42821.8|42650.8|42821.8|42650.8|42821.8|42650.8|0
1621815970000|2021-05-24 00:26:10|42818.6|42647.6|42818.6|42647.6|42818.6|42647.6|42818.6|42647.6|0
1621816000000|2021-05-24 00:26:40|42834|42663|42834|42663|42834|42663|42834|42663|0
1621816030000|2021-05-24 00:27:10|42829.9|42658.9|42829.9|42658.9|42829.9|42658.9|42829.9|42658.9|0
1621816060000|2021-05-24 00:27:40|42837.8|42666.8|42837.8|42666.8|42837.8|42666.8|42837.8|42666.8|0
1621816090000|2021-05-24 00:28:10|42828.9|42657.9|42828.9|42657.9|42828.9|42657.9|42828.9|42657.9|0
1621816120000|2021-05-24 00:28:40|42854.2|42683.2|42854.2|42683.2|42854.2|42683.2|42854.2|42683.2|0
1621816150000|2021-05-24 00:29:10|42841.8|42670.8|42841.8|42670.8|42841.8|42670.8|42841.8|42670.8|0
1621816180000|2021-05-24 00:29:40|42859|42688|42859|42688|42859|42688|42859|42688|0
1621816210000|2021-05-24 00:30:10|42860|42689|42860|42689|42860|42689|42860|42689|0
1621816240000|2021-05-24 00:30:40|42861.4|42690.2|42861.4|42690.2|42861.4|42690.2|42861.4|42690.2|0
1621816270000|2021-05-24 00:31:10|42875.9|42704.7|42875.9|42704.7|42875.9|42704.7|42875.9|42704.7|0
1621816300000|2021-05-24 00:31:40|42871.4|42700.2|42871.4|42700.2|42871.4|42700.2|42871.4|42700.2|0
1621816330000|2021-05-24 00:32:10|42880.2|42709|42880.2|42709|42880.2|42709|42880.2|42709|0
1621816360000|2021-05-24 00:32:40|42853.6|42682.6|42853.6|42682.6|42853.6|42682.6|42853.6|42682.6|0
1621816390000|2021-05-24 00:33:10|42860.8|42689.6|42860.8|42689.6|42860.8|42689.6|42860.8|42689.6|0
1621816420000|2021-05-24 00:33:40|42863.1|42691.9|42863.1|42691.9|42863.1|42691.9|42863.1|42691.9|0
1621816450000|2021-05-24 00:34:10|42848|42677|42848|42677|42848|42677|42848|42677|0
1621816480000|2021-05-24 00:34:40|42849.7|42678.7|42849.7|42678.7|42849.7|42678.7|42849.7|42678.7|0
1621816510000|2021-05-24 00:35:10|42836.8|42665.8|42836.8|42665.8|42836.8|42665.8|42836.8|42665.8|0
1621816540000|2021-05-24 00:35:40|42844.3|42673.3|42844.3|42673.3|42844.3|42673.3|42844.3|42673.3|0
1621816570000|2021-05-24 00:36:10|42833.5|42662.5|42833.5|42662.5|42833.5|42662.5|42833.5|42662.5|0
1621816600000|2021-05-24 00:36:40|42846.2|42675.2|42846.2|42675.2|42846.2|42675.2|42846.2|42675.2|0
1621816630000|2021-05-24 00:37:10|42839.9|42668.9|42839.9|42668.9|42839.9|42668.9|42839.9|42668.9|0
1621816660000|2021-05-24 00:37:40|42832.8|42661.8|42832.8|42661.8|42832.8|42661.8|42832.8|42661.8|0
1621816690000|2021-05-24 00:38:10|42822.8|42651.8|42822.8|42651.8|42822.8|42651.8|42822.8|42651.8|0
1621816720000|2021-05-24 00:38:40|42821.2|42650.2|42821.2|42650.2|42821.2|42650.2|42821.2|42650.2|0
1621816750000|2021-05-24 00:39:10|42824|42653|42824|42653|42824|42653|42824|42653|0
1621816780000|2021-05-24 00:39:40|42837.7|42666.7|42837.7|42666.7|42837.7|42666.7|42837.7|42666.7|0
1621816810000|2021-05-24 00:40:10|42834|42663|42834|42663|42834|42663|42834|42663|0
1621816840000|2021-05-24 00:40:40|42820|42649|42820|42649|42820|42649|42820|42649|0
1621816870000|2021-05-24 00:41:10|42834.7|42663.7|42834.7|42663.7|42834.7|42663.7|42834.7|42663.7|0
1621816900000|2021-05-24 00:41:40|42840.5|42669.5|42840.5|42669.5|42840.5|42669.5|42840.5|42669.5|0
1621816930000|2021-05-24 00:42:10|42836.9|42665.9|42836.9|42665.9|42836.9|42665.9|42836.9|42665.9|0
1621816960000|2021-05-24 00:42:40|42847.3|42676.3|42847.3|42676.3|42847.3|42676.3|42847.3|42676.3|0
1621816990000|2021-05-24 00:43:10|42857.5|42686.5|42857.5|42686.5|42857.5|42686.5|42857.5|42686.5|0
1621817020000|2021-05-24 00:43:40|42855.9|42684.9|42855.9|42684.9|42855.9|42684.9|42855.9|42684.9|0
1621817050000|2021-05-24 00:44:10|42872.7|42701.5|42872.7|42701.5|42872.7|42701.5|42872.7|42701.5|0
1621817080000|2021-05-24 00:44:40|42868.5|42697.3|42868.5|42697.3|42868.5|42697.3|42868.5|42697.3|0
1621817110000|2021-05-24 00:45:10|42875.3|42704.1|42875.3|42704.1|42875.3|42704.1|42875.3|42704.1|0
1621817140000|2021-05-24 00:45:40|42873.5|42702.3|42873.5|42702.3|42873.5|42702.3|42873.5|42702.3|0
1621817170000|2021-05-24 00:46:10|42886.6|42715.4|42886.6|42715.4|42886.6|42715.4|42886.6|42715.4|0
1621817200000|2021-05-24 00:46:40|42877.1|42705.9|42877.1|42705.9|42877.1|42705.9|42877.1|42705.9|0
1621817230000|2021-05-24 00:47:10|42889.2|42718|42889.2|42718|42889.2|42718|42889.2|42718|0
1621817260000|2021-05-24 00:47:40|42900|42728.8|42900|42728.8|42900|42728.8|42900|42728.8|0
1621817290000|2021-05-24 00:48:10|42966.3|42794.7|42966.3|42794.7|42966.3|42794.7|42966.3|42794.7|0
1621817320000|2021-05-24 00:48:40|42972|42800.4|42972|42800.4|42972|42800.4|42972|42800.4|0
1621817350000|2021-05-24 00:49:10|42996.9|42825.3|42996.9|42825.3|42996.9|42825.3|42996.9|42825.3|0
1621817380000|2021-05-24 00:49:40|42994.1|42822.5|42994.1|42822.5|42994.1|42822.5|42994.1|42822.5|0
1621817410000|2021-05-24 00:50:10|43009.5|42837.9|43009.5|42837.9|43009.5|42837.9|43009.5|42837.9|0
1621817440000|2021-05-24 00:50:40|43013.9|42842.1|43013.9|42842.1|43013.9|42842.1|43013.9|42842.1|0
1621817470000|2021-05-24 00:51:10|42993.1|42821.5|42993.1|42821.5|42993.1|42821.5|42993.1|42821.5|0
1621817500000|2021-05-24 00:51:40|42994|42822.4|42994|42822.4|42994|42822.4|42994|42822.4|0
1621817530000|2021-05-24 00:52:10|43001.5|42829.9|43001.5|42829.9|43001.5|42829.9|43001.5|42829.9|0
1621817560000|2021-05-24 00:52:40|43022.2|42850.4|43022.2|42850.4|43022.2|42850.4|43022.2|42850.4|0
1621817590000|2021-05-24 00:53:10|43001.6|42830|43001.6|42830|43001.6|42830|43001.6|42830|0
1621817620000|2021-05-24 00:53:40|43000.3|42828.7|43000.3|42828.7|43000.3|42828.7|43000.3|42828.7|0
1621817650000|2021-05-24 00:54:10|42985.8|42814.2|42985.8|42814.2|42985.8|42814.2|42985.8|42814.2|0
1621817680000|2021-05-24 00:54:40|43000|42828.4|43000|42828.4|43000|42828.4|43000|42828.4|0
1621817710000|2021-05-24 00:55:10|42986.6|42815|42986.6|42815|42986.6|42815|42986.6|42815|0
1621817740000|2021-05-24 00:55:40|42984.3|42812.7|42984.3|42812.7|42984.3|42812.7|42984.3|42812.7|0
1621817770000|2021-05-24 00:56:10|42988.6|42817|42988.6|42817|42988.6|42817|42988.6|42817|0
1621817800000|2021-05-24 00:56:40|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|0
1621817830000|2021-05-24 00:57:10|42946.4|42775|42946.4|42775|42946.4|42775|42946.4|42775|0
1621817860000|2021-05-24 00:57:40|42938.8|42767.4|42938.8|42767.4|42938.8|42767.4|42938.8|42767.4|0
1621817890000|2021-05-24 00:58:10|42946.1|42774.7|42946.1|42774.7|42946.1|42774.7|42946.1|42774.7|0
1621817920000|2021-05-24 00:58:40|42924.7|42753.3|42924.7|42753.3|42924.7|42753.3|42924.7|42753.3|0
1621817950000|2021-05-24 00:59:10|42919.7|42748.3|42919.7|42748.3|42919.7|42748.3|42919.7|42748.3|0
1621817980000|2021-05-24 00:59:40|42937.3|42765.9|42937.3|42765.9|42937.3|42765.9|42937.3|42765.9|0
1621818010000|2021-05-24 01:00:10|42941.7|42770.3|42941.7|42770.3|42941.7|42770.3|42941.7|42770.3|0
1621818040000|2021-05-24 01:00:40|42961.6|42790|42961.6|42790|42961.6|42790|42961.6|42790|0
1621818070000|2021-05-24 01:01:10|42959.2|42787.8|42959.2|42787.8|42959.2|42787.8|42959.2|42787.8|0
1621818100000|2021-05-24 01:01:40|42959.3|42787.9|42959.3|42787.9|42959.3|42787.9|42959.3|42787.9|0
1621818130000|2021-05-24 01:02:10|42962.9|42791.3|42962.9|42791.3|42962.9|42791.3|42962.9|42791.3|0
1621818160000|2021-05-24 01:02:40|42968.1|42796.5|42968.1|42796.5|42968.1|42796.5|42968.1|42796.5|0
1621818190000|2021-05-24 01:03:10|42983.5|42811.9|42983.5|42811.9|42983.5|42811.9|42983.5|42811.9|0
1621818220000|2021-05-24 01:03:40|42997.5|42825.9|42997.5|42825.9|42997.5|42825.9|42997.5|42825.9|0
1621818250000|2021-05-24 01:04:10|42995.6|42824|42995.6|42824|42995.6|42824|42995.6|42824|0
1621818280000|2021-05-24 01:04:40|43020.1|42848.3|43020.1|42848.3|43020.1|42848.3|43020.1|42848.3|0
1621818310000|2021-05-24 01:05:10|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|0
1621818340000|2021-05-24 01:05:40|43051.2|42879.4|43051.2|42879.4|43051.2|42879.4|43051.2|42879.4|0
1621818370000|2021-05-24 01:06:10|43057.3|42885.5|43057.3|42885.5|43057.3|42885.5|43057.3|42885.5|0
1621818400000|2021-05-24 01:06:40|43059.3|42887.5|43059.3|42887.5|43059.3|42887.5|43059.3|42887.5|0
1621818430000|2021-05-24 01:07:10|43065.8|42893.8|43065.8|42893.8|43065.8|42893.8|43065.8|42893.8|0
1621818460000|2021-05-24 01:07:40|43058.5|42886.7|43058.5|42886.7|43058.5|42886.7|43058.5|42886.7|0
1621818490000|2021-05-24 01:08:10|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|0
1621818520000|2021-05-24 01:08:40|43056.6|42884.8|43056.6|42884.8|43056.6|42884.8|43056.6|42884.8|0
1621818550000|2021-05-24 01:09:10|43066.3|42894.3|43066.3|42894.3|43066.3|42894.3|43066.3|42894.3|0
1621818580000|2021-05-24 01:09:40|43064.5|42892.5|43064.5|42892.5|43064.5|42892.5|43064.5|42892.5|0
1621818610000|2021-05-24 01:10:10|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|0
1621818640000|2021-05-24 01:10:40|43072.4|42900.4|43072.4|42900.4|43072.4|42900.4|43072.4|42900.4|0
1621818670000|2021-05-24 01:11:10|43064.2|42892.2|43064.2|42892.2|43064.2|42892.2|43064.2|42892.2|0
1621818700000|2021-05-24 01:11:40|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|0
1621818730000|2021-05-24 01:12:10|43067.9|42895.9|43067.9|42895.9|43067.9|42895.9|43067.9|42895.9|0
1621818760000|2021-05-24 01:12:40|43071.4|42899.4|43071.4|42899.4|43071.4|42899.4|43071.4|42899.4|0
1621818790000|2021-05-24 01:13:10|43072.5|42900.5|43072.5|42900.5|43072.5|42900.5|43072.5|42900.5|0
1621818820000|2021-05-24 01:13:40|43068.5|42896.5|43068.5|42896.5|43068.5|42896.5|43068.5|42896.5|0
1621818850000|2021-05-24 01:14:10|43108.8|42936.8|43108.8|42936.8|43108.8|42936.8|43108.8|42936.8|0
1621818880000|2021-05-24 01:14:40|43090|42918|43090|42918|43090|42918|43090|42918|0
1621818910000|2021-05-24 01:15:10|43100.8|42928.8|43100.8|42928.8|43100.8|42928.8|43100.8|42928.8|0
1621818940000|2021-05-24 01:15:40|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|0
1621818970000|2021-05-24 01:16:10|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|0
1621819000000|2021-05-24 01:16:40|43093.8|42921.8|43093.8|42921.8|43093.8|42921.8|43093.8|42921.8|0
1621819030000|2021-05-24 01:17:10|43108.9|42936.9|43108.9|42936.9|43108.9|42936.9|43108.9|42936.9|0
1621819060000|2021-05-24 01:17:40|43099.7|42927.7|43099.7|42927.7|43099.7|42927.7|43099.7|42927.7|0
1621819090000|2021-05-24 01:18:10|43105.1|42933.1|43105.1|42933.1|43105.1|42933.1|43105.1|42933.1|0
1621819120000|2021-05-24 01:18:40|43105.6|42933.6|43105.6|42933.6|43105.6|42933.6|43105.6|42933.6|0
1621819150000|2021-05-24 01:19:10|43134.6|42962.4|43134.6|42962.4|43134.6|42962.4|43134.6|42962.4|0
1621819180000|2021-05-24 01:19:40|43123.2|42951|43123.2|42951|43123.2|42951|43123.2|42951|0
1621819210000|2021-05-24 01:20:10|43137.4|42965.2|43137.4|42965.2|43137.4|42965.2|43137.4|42965.2|0
1621819240000|2021-05-24 01:20:40|43144.6|42972.4|43144.6|42972.4|43144.6|42972.4|43144.6|42972.4|0
1621819270000|2021-05-24 01:21:10|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|0
1621819300000|2021-05-24 01:21:40|43113.4|42941.2|43113.4|42941.2|43113.4|42941.2|43113.4|42941.2|0
1621819330000|2021-05-24 01:22:10|43104.4|42932.4|43104.4|42932.4|43104.4|42932.4|43104.4|42932.4|0
1621819360000|2021-05-24 01:22:40|43104.2|42932.2|43104.2|42932.2|43104.2|42932.2|43104.2|42932.2|0
1621819390000|2021-05-24 01:23:10|43097.4|42925.4|43097.4|42925.4|43097.4|42925.4|43097.4|42925.4|0
1621819420000|2021-05-24 01:23:40|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|0
1621819450000|2021-05-24 01:24:10|43099.6|42927.6|43099.6|42927.6|43099.6|42927.6|43099.6|42927.6|0
1621819480000|2021-05-24 01:24:40|43137.3|42965.1|43137.3|42965.1|43137.3|42965.1|43137.3|42965.1|0
1621819510000|2021-05-24 01:25:10|43118.2|42946|43118.2|42946|43118.2|42946|43118.2|42946|0
1621819540000|2021-05-24 01:25:40|43142.4|42970.2|43142.4|42970.2|43142.4|42970.2|43142.4|42970.2|0
1621819570000|2021-05-24 01:26:10|43147|42974.8|43147|42974.8|43147|42974.8|43147|42974.8|0
1621819600000|2021-05-24 01:26:40|43144.9|42972.7|43144.9|42972.7|43144.9|42972.7|43144.9|42972.7|0
1621819630000|2021-05-24 01:27:10|43149.5|42977.3|43149.5|42977.3|43149.5|42977.3|43149.5|42977.3|0
1621819660000|2021-05-24 01:27:40|43124.3|42952.1|43124.3|42952.1|43124.3|42952.1|43124.3|42952.1|0
1621819690000|2021-05-24 01:28:10|43124.7|42952.5|43124.7|42952.5|43124.7|42952.5|43124.7|42952.5|0
1621819720000|2021-05-24 01:28:40|43140.6|42968.4|43140.6|42968.4|43140.6|42968.4|43140.6|42968.4|0
1621819750000|2021-05-24 01:29:10|43134.5|42962.3|43134.5|42962.3|43134.5|42962.3|43134.5|42962.3|0
1621819780000|2021-05-24 01:29:40|43126.3|42954.1|43126.3|42954.1|43126.3|42954.1|43126.3|42954.1|0
1621819810000|2021-05-24 01:30:10|43135.3|42963.1|43135.3|42963.1|43135.3|42963.1|43135.3|42963.1|0
1621819840000|2021-05-24 01:30:40|43139.8|42967.6|43139.8|42967.6|43139.8|42967.6|43139.8|42967.6|0
1621819870000|2021-05-24 01:31:10|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|0
1621819900000|2021-05-24 01:31:40|43141.7|42969.5|43141.7|42969.5|43141.7|42969.5|43141.7|42969.5|0
1621819930000|2021-05-24 01:32:10|43148.6|42976.4|43148.6|42976.4|43148.6|42976.4|43148.6|42976.4|0
1621819960000|2021-05-24 01:32:40|43143.7|42971.5|43143.7|42971.5|43143.7|42971.5|43143.7|42971.5|0
1621819990000|2021-05-24 01:33:10|43143.6|42971.4|43143.6|42971.4|43143.6|42971.4|43143.6|42971.4|0
1621820020000|2021-05-24 01:33:40|43141|42968.8|43141|42968.8|43141|42968.8|43141|42968.8|0
1621820050000|2021-05-24 01:34:10|43149|42976.8|43149|42976.8|43149|42976.8|43149|42976.8|0
1621820080000|2021-05-24 01:34:40|43151.2|42979|43151.2|42979|43151.2|42979|43151.2|42979|0
1621820110000|2021-05-24 01:35:10|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|0
1621820140000|2021-05-24 01:35:40|43132.9|42960.7|43132.9|42960.7|43132.9|42960.7|43132.9|42960.7|0
1621820170000|2021-05-24 01:36:10|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|0
1621820200000|2021-05-24 01:36:40|43137.6|42965.4|43137.6|42965.4|43137.6|42965.4|43137.6|42965.4|0
1621820230000|2021-05-24 01:37:10|43126.2|42954|43126.2|42954|43126.2|42954|43126.2|42954|0
1621820260000|2021-05-24 01:37:40|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|0
1621820290000|2021-05-24 01:38:10|43105.1|42933.1|43105.1|42933.1|43105.1|42933.1|43105.1|42933.1|0
1621820320000|2021-05-24 01:38:40|43081.8|42909.8|43081.8|42909.8|43081.8|42909.8|43081.8|42909.8|0
1621820350000|2021-05-24 01:39:10|43081.4|42909.4|43081.4|42909.4|43081.4|42909.4|43081.4|42909.4|0
1621820380000|2021-05-24 01:39:40|43080.3|42908.3|43080.3|42908.3|43080.3|42908.3|43080.3|42908.3|0
1621820410000|2021-05-24 01:40:10|43075.5|42903.5|43075.5|42903.5|43075.5|42903.5|43075.5|42903.5|0
1621820440000|2021-05-24 01:40:40|43068.8|42896.8|43068.8|42896.8|43068.8|42896.8|43068.8|42896.8|0
1621820470000|2021-05-24 01:41:10|43087.1|42915.1|43087.1|42915.1|43087.1|42915.1|43087.1|42915.1|0
1621820500000|2021-05-24 01:41:40|43120.6|42948.4|43120.6|42948.4|43120.6|42948.4|43120.6|42948.4|0
1621820530000|2021-05-24 01:42:10|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|0
1621820560000|2021-05-24 01:42:40|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|0
1621820590000|2021-05-24 01:43:10|43090.6|42918.6|43090.6|42918.6|43090.6|42918.6|43090.6|42918.6|0
1621820620000|2021-05-24 01:43:40|43102.9|42930.9|43102.9|42930.9|43102.9|42930.9|43102.9|42930.9|0
1621820650000|2021-05-24 01:44:10|43111.6|42939.4|43111.6|42939.4|43111.6|42939.4|43111.6|42939.4|0
1621820680000|2021-05-24 01:44:40|43112.9|42940.7|43112.9|42940.7|43112.9|42940.7|43112.9|42940.7|0
1621820710000|2021-05-24 01:45:10|43104.9|42932.9|43104.9|42932.9|43104.9|42932.9|43104.9|42932.9|0
1621820740000|2021-05-24 01:45:40|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|0
1621820770000|2021-05-24 01:46:10|43123|42950.8|43123|42950.8|43123|42950.8|43123|42950.8|0
1621820800000|2021-05-24 01:46:40|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|0
1621820830000|2021-05-24 01:47:10|43114|42941.8|43114|42941.8|43114|42941.8|43114|42941.8|0
1621820860000|2021-05-24 01:47:40|43115.4|42943.2|43115.4|42943.2|43115.4|42943.2|43115.4|42943.2|0
1621820890000|2021-05-24 01:48:10|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|0
1621820920000|2021-05-24 01:48:40|43105.2|42933.2|43105.2|42933.2|43105.2|42933.2|43105.2|42933.2|0
1621820950000|2021-05-24 01:49:10|43110.9|42938.9|43110.9|42938.9|43110.9|42938.9|43110.9|42938.9|0
1621820980000|2021-05-24 01:49:40|43103.2|42931.2|43103.2|42931.2|43103.2|42931.2|43103.2|42931.2|0
1621821010000|2021-05-24 01:50:10|43089.3|42917.3|43089.3|42917.3|43089.3|42917.3|43089.3|42917.3|0
1621821040000|2021-05-24 01:50:40|43092.1|42920.1|43092.1|42920.1|43092.1|42920.1|43092.1|42920.1|0
1621821070000|2021-05-24 01:51:10|43096.3|42924.3|43096.3|42924.3|43096.3|42924.3|43096.3|42924.3|0
1621821100000|2021-05-24 01:51:40|43091.6|42919.6|43091.6|42919.6|43091.6|42919.6|43091.6|42919.6|0
1621821130000|2021-05-24 01:52:10|43091|42919|43091|42919|43091|42919|43091|42919|0
1621821160000|2021-05-24 01:52:40|43094.6|42922.6|43094.6|42922.6|43094.6|42922.6|43094.6|42922.6|0
1621821190000|2021-05-24 01:53:10|43098.6|42926.6|43098.6|42926.6|43098.6|42926.6|43098.6|42926.6|0
1621821220000|2021-05-24 01:53:40|43102.6|42930.6|43102.6|42930.6|43102.6|42930.6|43102.6|42930.6|0
1621821250000|2021-05-24 01:54:10|43101.9|42929.9|43101.9|42929.9|43101.9|42929.9|43101.9|42929.9|0
1621821280000|2021-05-24 01:54:40|43095|42923|43095|42923|43095|42923|43095|42923|0
1621821310000|2021-05-24 01:55:10|43100.3|42928.3|43100.3|42928.3|43100.3|42928.3|43100.3|42928.3|0
1621821340000|2021-05-24 01:55:40|43093.4|42921.4|43093.4|42921.4|43093.4|42921.4|43093.4|42921.4|0
1621821370000|2021-05-24 01:56:10|43084.9|42912.9|43084.9|42912.9|43084.9|42912.9|43084.9|42912.9|0
1621821400000|2021-05-24 01:56:40|43077.4|42905.4|43077.4|42905.4|43077.4|42905.4|43077.4|42905.4|0
1621821430000|2021-05-24 01:57:10|43073.9|42901.9|43073.9|42901.9|43073.9|42901.9|43073.9|42901.9|0
1621821460000|2021-05-24 01:57:40|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|0
1621821490000|2021-05-24 01:58:10|43092.2|42920.2|43092.2|42920.2|43092.2|42920.2|43092.2|42920.2|0
1621821520000|2021-05-24 01:58:40|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|0
1621821550000|2021-05-24 01:59:10|43103.5|42931.5|43103.5|42931.5|43103.5|42931.5|43103.5|42931.5|0
1621821580000|2021-05-24 01:59:40|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|0
1621821610000|2021-05-24 02:00:10|43100.5|42928.5|43100.5|42928.5|43100.5|42928.5|43100.5|42928.5|0
1621821640000|2021-05-24 02:00:40|43101|42929|43101|42929|43101|42929|43101|42929|0
1621821670000|2021-05-24 02:01:10|43107.5|42935.5|43107.5|42935.5|43107.5|42935.5|43107.5|42935.5|0
1621821700000|2021-05-24 02:01:40|43117.2|42945|43117.2|42945|43117.2|42945|43117.2|42945|0
1621821730000|2021-05-24 02:02:10|43128.2|42956|43128.2|42956|43128.2|42956|43128.2|42956|0
1621821760000|2021-05-24 02:02:40|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|0
1621821790000|2021-05-24 02:03:10|43109|42937|43109|42937|43109|42937|43109|42937|0
1621821820000|2021-05-24 02:03:40|43118.6|42946.4|43118.6|42946.4|43118.6|42946.4|43118.6|42946.4|0
1621821850000|2021-05-24 02:04:10|43102.9|42930.9|43102.9|42930.9|43102.9|42930.9|43102.9|42930.9|0
1621821880000|2021-05-24 02:04:40|43095.3|42923.3|43095.3|42923.3|43095.3|42923.3|43095.3|42923.3|0
1621821910000|2021-05-24 02:05:10|43085.5|42913.5|43085.5|42913.5|43085.5|42913.5|43085.5|42913.5|0
1621821940000|2021-05-24 02:05:40|43086.2|42914.2|43086.2|42914.2|43086.2|42914.2|43086.2|42914.2|0
1621821970000|2021-05-24 02:06:10|43091.6|42919.6|43091.6|42919.6|43091.6|42919.6|43091.6|42919.6|0
1621822000000|2021-05-24 02:06:40|43087.1|42915.1|43087.1|42915.1|43087.1|42915.1|43087.1|42915.1|0
1621822030000|2021-05-24 02:07:10|43094.3|42922.3|43094.3|42922.3|43094.3|42922.3|43094.3|42922.3|0
1621822060000|2021-05-24 02:07:40|43096.7|42924.7|43096.7|42924.7|43096.7|42924.7|43096.7|42924.7|0
1621822090000|2021-05-24 02:08:10|43100.9|42928.9|43100.9|42928.9|43100.9|42928.9|43100.9|42928.9|0
1621822120000|2021-05-24 02:08:40|43113.5|42941.3|43113.5|42941.3|43113.5|42941.3|43113.5|42941.3|0
1621822150000|2021-05-24 02:09:10|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|0
1621822180000|2021-05-24 02:09:40|43122.1|42949.9|43122.1|42949.9|43122.1|42949.9|43122.1|42949.9|0
1621822210000|2021-05-24 02:10:10|43123.4|42951.2|43123.4|42951.2|43123.4|42951.2|43123.4|42951.2|0
1621822240000|2021-05-24 02:10:40|43129.7|42957.5|43129.7|42957.5|43129.7|42957.5|43129.7|42957.5|0
1621822270000|2021-05-24 02:11:10|43127.2|42955|43127.2|42955|43127.2|42955|43127.2|42955|0
1621822300000|2021-05-24 02:11:40|43126.1|42953.9|43126.1|42953.9|43126.1|42953.9|43126.1|42953.9|0
1621822330000|2021-05-24 02:12:10|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|0
1621822360000|2021-05-24 02:12:40|43120.7|42948.5|43120.7|42948.5|43120.7|42948.5|43120.7|42948.5|0
1621822390000|2021-05-24 02:13:10|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|0
1621822420000|2021-05-24 02:13:40|43107.8|42935.8|43107.8|42935.8|43107.8|42935.8|43107.8|42935.8|0
1621822450000|2021-05-24 02:14:10|43107.3|42935.3|43107.3|42935.3|43107.3|42935.3|43107.3|42935.3|0
1621822480000|2021-05-24 02:14:40|43109.6|42937.6|43109.6|42937.6|43109.6|42937.6|43109.6|42937.6|0
1621822510000|2021-05-24 02:15:10|43115.7|42943.5|43115.7|42943.5|43115.7|42943.5|43115.7|42943.5|0
1621822540000|2021-05-24 02:15:40|43118.4|42946.2|43118.4|42946.2|43118.4|42946.2|43118.4|42946.2|0
1621822570000|2021-05-24 02:16:10|43119.1|42946.9|43119.1|42946.9|43119.1|42946.9|43119.1|42946.9|0
1621822600000|2021-05-24 02:16:40|43116.9|42944.7|43116.9|42944.7|43116.9|42944.7|43116.9|42944.7|0
1621822630000|2021-05-24 02:17:10|43119|42946.8|43119|42946.8|43119|42946.8|43119|42946.8|0
1621822660000|2021-05-24 02:17:40|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|0
1621822690000|2021-05-24 02:18:10|43135.3|42963.1|43135.3|42963.1|43135.3|42963.1|43135.3|42963.1|0
1621822720000|2021-05-24 02:18:40|43117.8|42945.6|43117.8|42945.6|43117.8|42945.6|43117.8|42945.6|0
1621822750000|2021-05-24 02:19:10|43119.8|42947.6|43119.8|42947.6|43119.8|42947.6|43119.8|42947.6|0
1621822780000|2021-05-24 02:19:40|43124|42951.8|43124|42951.8|43124|42951.8|43124|42951.8|0
1621822810000|2021-05-24 02:20:10|43135|42962.8|43135|42962.8|43135|42962.8|43135|42962.8|0
1621822840000|2021-05-24 02:20:40|43132.5|42960.3|43132.5|42960.3|43132.5|42960.3|43132.5|42960.3|0
1621822870000|2021-05-24 02:21:10|43132.7|42960.5|43132.7|42960.5|43132.7|42960.5|43132.7|42960.5|0
1621822900000|2021-05-24 02:21:40|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|0
1621822930000|2021-05-24 02:22:10|43105.1|42933.1|43105.1|42933.1|43105.1|42933.1|43105.1|42933.1|0
1621822960000|2021-05-24 02:22:40|43111.3|42939.1|43111.3|42939.1|43111.3|42939.1|43111.3|42939.1|0
1621822990000|2021-05-24 02:23:10|43115.8|42943.6|43115.8|42943.6|43115.8|42943.6|43115.8|42943.6|0
1621823020000|2021-05-24 02:23:40|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|0
1621823050000|2021-05-24 02:24:10|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|0
1621823080000|2021-05-24 02:24:40|43124.1|42951.9|43124.1|42951.9|43124.1|42951.9|43124.1|42951.9|0
1621823110000|2021-05-24 02:25:10|43126.7|42954.5|43126.7|42954.5|43126.7|42954.5|43126.7|42954.5|0
1621823140000|2021-05-24 02:25:40|43129.3|42957.1|43129.3|42957.1|43129.3|42957.1|43129.3|42957.1|0
1621823170000|2021-05-24 02:26:10|43129.8|42957.6|43129.8|42957.6|43129.8|42957.6|43129.8|42957.6|0
1621823200000|2021-05-24 02:26:40|43129.2|42957|43129.2|42957|43129.2|42957|43129.2|42957|0
1621823230000|2021-05-24 02:27:10|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|0
1621823260000|2021-05-24 02:27:40|43129.7|42957.5|43129.7|42957.5|43129.7|42957.5|43129.7|42957.5|0
1621823290000|2021-05-24 02:28:10|43129.4|42957.2|43129.4|42957.2|43129.4|42957.2|43129.4|42957.2|0
1621823320000|2021-05-24 02:28:40|43126.3|42954.1|43126.3|42954.1|43126.3|42954.1|43126.3|42954.1|0
1621823350000|2021-05-24 02:29:10|43120.9|42948.7|43120.9|42948.7|43120.9|42948.7|43120.9|42948.7|0
1621823380000|2021-05-24 02:29:40|43130.4|42958.2|43130.4|42958.2|43130.4|42958.2|43130.4|42958.2|0
1621823410000|2021-05-24 02:30:10|43128.2|42956|43128.2|42956|43128.2|42956|43128.2|42956|0
1621823440000|2021-05-24 02:30:40|43120.9|42948.7|43120.9|42948.7|43120.9|42948.7|43120.9|42948.7|0
1621823470000|2021-05-24 02:31:10|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|0
1621823500000|2021-05-24 02:31:40|43123.5|42951.3|43123.5|42951.3|43123.5|42951.3|43123.5|42951.3|0
1621823530000|2021-05-24 02:32:10|43115.5|42943.3|43115.5|42943.3|43115.5|42943.3|43115.5|42943.3|0
1621823560000|2021-05-24 02:32:40|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|0
1621823590000|2021-05-24 02:33:10|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|0
1621823620000|2021-05-24 02:33:40|43113|42940.8|43113|42940.8|43113|42940.8|43113|42940.8|0
1621823650000|2021-05-24 02:34:10|43113.1|42940.9|43113.1|42940.9|43113.1|42940.9|43113.1|42940.9|0
1621823680000|2021-05-24 02:34:40|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|0
1621823710000|2021-05-24 02:35:10|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|0
1621823740000|2021-05-24 02:35:40|43109.4|42937.4|43109.4|42937.4|43109.4|42937.4|43109.4|42937.4|0
1621823770000|2021-05-24 02:36:10|43100.9|42928.9|43100.9|42928.9|43100.9|42928.9|43100.9|42928.9|0
1621823800000|2021-05-24 02:36:40|43102.1|42930.1|43102.1|42930.1|43102.1|42930.1|43102.1|42930.1|0
1621823830000|2021-05-24 02:37:10|43099.7|42927.7|43099.7|42927.7|43099.7|42927.7|43099.7|42927.7|0
1621823860000|2021-05-24 02:37:40|43108.1|42936.1|43108.1|42936.1|43108.1|42936.1|43108.1|42936.1|0
1621823890000|2021-05-24 02:38:10|43095.5|42923.5|43095.5|42923.5|43095.5|42923.5|43095.5|42923.5|0
1621823920000|2021-05-24 02:38:40|43108.5|42936.5|43108.5|42936.5|43108.5|42936.5|43108.5|42936.5|0
1621823950000|2021-05-24 02:39:10|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|0
1621823980000|2021-05-24 02:39:40|43095.6|42923.6|43095.6|42923.6|43095.6|42923.6|43095.6|42923.6|0
1621824010000|2021-05-24 02:40:10|43094|42922|43094|42922|43094|42922|43094|42922|0
1621824040000|2021-05-24 02:40:40|43097.9|42925.9|43097.9|42925.9|43097.9|42925.9|43097.9|42925.9|0
1621824070000|2021-05-24 02:41:10|43091.8|42919.8|43091.8|42919.8|43091.8|42919.8|43091.8|42919.8|0
1621824100000|2021-05-24 02:41:40|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|0
1621824130000|2021-05-24 02:42:10|43060.5|42888.7|43060.5|42888.7|43060.5|42888.7|43060.5|42888.7|0
1621824160000|2021-05-24 02:42:40|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|0
1621824190000|2021-05-24 02:43:10|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|0
1621824220000|2021-05-24 02:43:40|43054.5|42882.7|43054.5|42882.7|43054.5|42882.7|43054.5|42882.7|0
1621824250000|2021-05-24 02:44:10|43050.7|42878.9|43050.7|42878.9|43050.7|42878.9|43050.7|42878.9|0
1621824280000|2021-05-24 02:44:40|43071.3|42899.3|43071.3|42899.3|43071.3|42899.3|43071.3|42899.3|0
1621824310000|2021-05-24 02:45:10|43075.6|42903.6|43075.6|42903.6|43075.6|42903.6|43075.6|42903.6|0
1621824340000|2021-05-24 02:45:40|43071.8|42899.8|43071.8|42899.8|43071.8|42899.8|43071.8|42899.8|0
1621824370000|2021-05-24 02:46:10|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|0
1621824400000|2021-05-24 02:46:40|43052|42880.2|43052|42880.2|43052|42880.2|43052|42880.2|0
1621824430000|2021-05-24 02:47:10|43055.4|42883.6|43055.4|42883.6|43055.4|42883.6|43055.4|42883.6|0
1621824460000|2021-05-24 02:47:40|43052.8|42881|43052.8|42881|43052.8|42881|43052.8|42881|0
1621824490000|2021-05-24 02:48:10|43058.9|42887.1|43058.9|42887.1|43058.9|42887.1|43058.9|42887.1|0
1621824520000|2021-05-24 02:48:40|43058.3|42886.5|43058.3|42886.5|43058.3|42886.5|43058.3|42886.5|0
1621824550000|2021-05-24 02:49:10|43043.2|42871.4|43043.2|42871.4|43043.2|42871.4|43043.2|42871.4|0
1621824580000|2021-05-24 02:49:40|43035.6|42863.8|43035.6|42863.8|43035.6|42863.8|43035.6|42863.8|0
1621824610000|2021-05-24 02:50:10|43027|42855.2|43027|42855.2|43027|42855.2|43027|42855.2|0
1621824640000|2021-05-24 02:50:40|43026.9|42855.1|43026.9|42855.1|43026.9|42855.1|43026.9|42855.1|0
1621824670000|2021-05-24 02:51:10|43034.2|42862.4|43034.2|42862.4|43034.2|42862.4|43034.2|42862.4|0
1621824700000|2021-05-24 02:51:40|43058.3|42886.5|43058.3|42886.5|43058.3|42886.5|43058.3|42886.5|0
1621824730000|2021-05-24 02:52:10|43060.1|42888.3|43060.1|42888.3|43060.1|42888.3|43060.1|42888.3|0
1621824760000|2021-05-24 02:52:40|43061.7|42889.7|43061.7|42889.7|43061.7|42889.7|43061.7|42889.7|0
1621824790000|2021-05-24 02:53:10|43059.8|42888|43059.8|42888|43059.8|42888|43059.8|42888|0
1621824820000|2021-05-24 02:53:40|43047.8|42876|43047.8|42876|43047.8|42876|43047.8|42876|0
1621824850000|2021-05-24 02:54:10|43042.6|42870.8|43042.6|42870.8|43042.6|42870.8|43042.6|42870.8|0
1621824880000|2021-05-24 02:54:40|43043.7|42871.9|43043.7|42871.9|43043.7|42871.9|43043.7|42871.9|0
1621824910000|2021-05-24 02:55:10|43049.2|42877.4|43049.2|42877.4|43049.2|42877.4|43049.2|42877.4|0
1621824940000|2021-05-24 02:55:40|43044.4|42872.6|43044.4|42872.6|43044.4|42872.6|43044.4|42872.6|0
1621824970000|2021-05-24 02:56:10|43031.1|42859.3|43031.1|42859.3|43031.1|42859.3|43031.1|42859.3|0
1621825000000|2021-05-24 02:56:40|43032.8|42861|43032.8|42861|43032.8|42861|43032.8|42861|0
1621825030000|2021-05-24 02:57:10|43035.8|42864|43035.8|42864|43035.8|42864|43035.8|42864|0
1621825060000|2021-05-24 02:57:40|43037.1|42865.3|43037.1|42865.3|43037.1|42865.3|43037.1|42865.3|0
1621825090000|2021-05-24 02:58:10|43037.9|42866.1|43037.9|42866.1|43037.9|42866.1|43037.9|42866.1|0
1621825120000|2021-05-24 02:58:40|43041.4|42869.6|43041.4|42869.6|43041.4|42869.6|43041.4|42869.6|0
1621825150000|2021-05-24 02:59:10|43029.3|42857.5|43029.3|42857.5|43029.3|42857.5|43029.3|42857.5|0
1621825180000|2021-05-24 02:59:40|43039.4|42867.6|43039.4|42867.6|43039.4|42867.6|43039.4|42867.6|0
1621825210000|2021-05-24 03:00:10|43043|42871.2|43043|42871.2|43043|42871.2|43043|42871.2|0
1621825240000|2021-05-24 03:00:40|43048.9|42877.1|43048.9|42877.1|43048.9|42877.1|43048.9|42877.1|0
1621825270000|2021-05-24 03:01:10|43039.8|42868|43039.8|42868|43039.8|42868|43039.8|42868|0
1621825300000|2021-05-24 03:01:40|43037.6|42865.8|43037.6|42865.8|43037.6|42865.8|43037.6|42865.8|0
1621825330000|2021-05-24 03:02:10|43036.8|42865|43036.8|42865|43036.8|42865|43036.8|42865|0
1621825360000|2021-05-24 03:02:40|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|0
1621825390000|2021-05-24 03:03:10|43027.8|42856|43027.8|42856|43027.8|42856|43027.8|42856|0
1621825420000|2021-05-24 03:03:40|43041.3|42869.5|43041.3|42869.5|43041.3|42869.5|43041.3|42869.5|0
1621825450000|2021-05-24 03:04:10|43039.6|42867.8|43039.6|42867.8|43039.6|42867.8|43039.6|42867.8|0
1621825480000|2021-05-24 03:04:40|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|0
1621825510000|2021-05-24 03:05:10|43040.1|42868.3|43040.1|42868.3|43040.1|42868.3|43040.1|42868.3|0
1621825540000|2021-05-24 03:05:40|43044.1|42872.3|43044.1|42872.3|43044.1|42872.3|43044.1|42872.3|0
1621825570000|2021-05-24 03:06:10|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|0
1621825600000|2021-05-24 03:06:40|43038.4|42866.6|43038.4|42866.6|43038.4|42866.6|43038.4|42866.6|0
1621825630000|2021-05-24 03:07:10|43024.8|42853|43024.8|42853|43024.8|42853|43024.8|42853|0
1621825660000|2021-05-24 03:07:40|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|0
1621825690000|2021-05-24 03:08:10|43030.4|42858.6|43030.4|42858.6|43030.4|42858.6|43030.4|42858.6|0
1621825720000|2021-05-24 03:08:40|43043.1|42871.3|43043.1|42871.3|43043.1|42871.3|43043.1|42871.3|0
1621825750000|2021-05-24 03:09:10|43062|42890|43062|42890|43062|42890|43062|42890|0
1621825780000|2021-05-24 03:09:40|43106|42934|43106|42934|43106|42934|43106|42934|0
1621825810000|2021-05-24 03:10:10|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|0
1621825840000|2021-05-24 03:10:40|43102.9|42930.9|43102.9|42930.9|43102.9|42930.9|43102.9|42930.9|0
1621825870000|2021-05-24 03:11:10|43106.4|42934.4|43106.4|42934.4|43106.4|42934.4|43106.4|42934.4|0
1621825900000|2021-05-24 03:11:40|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|0
1621825930000|2021-05-24 03:12:10|43095.9|42923.9|43095.9|42923.9|43095.9|42923.9|43095.9|42923.9|0
1621825960000|2021-05-24 03:12:40|43119.3|42947.1|43119.3|42947.1|43119.3|42947.1|43119.3|42947.1|0
1621825990000|2021-05-24 03:13:10|43126.5|42954.3|43126.5|42954.3|43126.5|42954.3|43126.5|42954.3|0
1621826020000|2021-05-24 03:13:40|43150.1|42977.9|43150.1|42977.9|43150.1|42977.9|43150.1|42977.9|0
1621826050000|2021-05-24 03:14:10|43158.3|42986.1|43158.3|42986.1|43158.3|42986.1|43158.3|42986.1|0
1621826080000|2021-05-24 03:14:40|43167.6|42995.2|43167.6|42995.2|43167.6|42995.2|43167.6|42995.2|0
1621826110000|2021-05-24 03:15:10|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1621826140000|2021-05-24 03:15:40|43180.9|43008.5|43180.9|43008.5|43180.9|43008.5|43180.9|43008.5|0
1621826170000|2021-05-24 03:16:10|43179.8|43007.4|43179.8|43007.4|43179.8|43007.4|43179.8|43007.4|0
1621826200000|2021-05-24 03:16:40|43164.6|42992.2|43164.6|42992.2|43164.6|42992.2|43164.6|42992.2|0
1621826230000|2021-05-24 03:17:10|43167.6|42995.2|43167.6|42995.2|43167.6|42995.2|43167.6|42995.2|0
1621826260000|2021-05-24 03:17:40|43165.5|42993.1|43165.5|42993.1|43165.5|42993.1|43165.5|42993.1|0
1621826290000|2021-05-24 03:18:10|43151|42978.8|43151|42978.8|43151|42978.8|43151|42978.8|0
1621826320000|2021-05-24 03:18:40|43162|42989.6|43162|42989.6|43162|42989.6|43162|42989.6|0
1621826350000|2021-05-24 03:19:10|43158.9|42986.7|43158.9|42986.7|43158.9|42986.7|43158.9|42986.7|0
1621826380000|2021-05-24 03:19:40|43157.3|42985.1|43157.3|42985.1|43157.3|42985.1|43157.3|42985.1|0
1621826410000|2021-05-24 03:20:10|43155.7|42983.5|43155.7|42983.5|43155.7|42983.5|43155.7|42983.5|0
1621826440000|2021-05-24 03:20:40|43153.9|42981.7|43153.9|42981.7|43153.9|42981.7|43153.9|42981.7|0
1621826470000|2021-05-24 03:21:10|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|0
1621826500000|2021-05-24 03:21:40|43153.7|42981.5|43153.7|42981.5|43153.7|42981.5|43153.7|42981.5|0
1621826530000|2021-05-24 03:22:10|43169.8|42997.4|43169.8|42997.4|43169.8|42997.4|43169.8|42997.4|0
1621826560000|2021-05-24 03:22:40|43173|43000.6|43173|43000.6|43173|43000.6|43173|43000.6|0
1621826590000|2021-05-24 03:23:10|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|0
1621826620000|2021-05-24 03:23:40|43167.4|42995|43167.4|42995|43167.4|42995|43167.4|42995|0
1621826650000|2021-05-24 03:24:10|43155.2|42983|43155.2|42983|43155.2|42983|43155.2|42983|0
1621826680000|2021-05-24 03:24:40|43146.8|42974.6|43146.8|42974.6|43146.8|42974.6|43146.8|42974.6|0
1621826710000|2021-05-24 03:25:10|43139.7|42967.5|43139.7|42967.5|43139.7|42967.5|43139.7|42967.5|0
1621826740000|2021-05-24 03:25:40|43151.2|42979|43151.2|42979|43151.2|42979|43151.2|42979|0
1621826770000|2021-05-24 03:26:10|43151.3|42979.1|43151.3|42979.1|43151.3|42979.1|43151.3|42979.1|0
1621826800000|2021-05-24 03:26:40|43163.9|42991.5|43163.9|42991.5|43163.9|42991.5|43163.9|42991.5|0
1621826830000|2021-05-24 03:27:10|43174.6|43002.2|43174.6|43002.2|43174.6|43002.2|43174.6|43002.2|0
1621826860000|2021-05-24 03:27:40|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|0
1621826890000|2021-05-24 03:28:10|43174|43001.6|43174|43001.6|43174|43001.6|43174|43001.6|0
1621826920000|2021-05-24 03:28:40|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|0
1621826950000|2021-05-24 03:29:10|43161|42988.8|43161|42988.8|43161|42988.8|43161|42988.8|0
1621826980000|2021-05-24 03:29:40|43155.4|42983.2|43155.4|42983.2|43155.4|42983.2|43155.4|42983.2|0
1621827010000|2021-05-24 03:30:10|43174.7|43002.3|43174.7|43002.3|43174.7|43002.3|43174.7|43002.3|0
1621827040000|2021-05-24 03:30:40|43187.6|43015.2|43187.6|43015.2|43187.6|43015.2|43187.6|43015.2|0
1621827070000|2021-05-24 03:31:10|43200.5|43028.1|43200.5|43028.1|43200.5|43028.1|43200.5|43028.1|0
1621827100000|2021-05-24 03:31:40|43201.6|43029.2|43201.6|43029.2|43201.6|43029.2|43201.6|43029.2|0
1621827130000|2021-05-24 03:32:10|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|0
1621827160000|2021-05-24 03:32:40|43200|43027.6|43200|43027.6|43200|43027.6|43200|43027.6|0
1621827190000|2021-05-24 03:33:10|43214.5|43041.9|43214.5|43041.9|43214.5|43041.9|43214.5|43041.9|0
1621827220000|2021-05-24 03:33:40|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|0
1621827250000|2021-05-24 03:34:10|43197.5|43025.1|43197.5|43025.1|43197.5|43025.1|43197.5|43025.1|0
1621827280000|2021-05-24 03:34:40|43213.4|43040.8|43213.4|43040.8|43213.4|43040.8|43213.4|43040.8|0
1621827340000|2021-05-24 03:35:40|43207|43034.6|43207|43034.6|43207|43034.6|43207|43034.6|0
1621827370000|2021-05-24 03:36:10|43213.7|43041.1|43213.7|43041.1|43213.7|43041.1|43213.7|43041.1|0
1621827400000|2021-05-24 03:36:40|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|0
1621827430000|2021-05-24 03:37:10|43227.3|43054.7|43227.3|43054.7|43227.3|43054.7|43227.3|43054.7|0
1621827460000|2021-05-24 03:37:40|43222.4|43049.8|43222.4|43049.8|43222.4|43049.8|43222.4|43049.8|0
1621827490000|2021-05-24 03:38:10|43225.2|43052.6|43225.2|43052.6|43225.2|43052.6|43225.2|43052.6|0
1621827520000|2021-05-24 03:38:40|43223.8|43051.2|43223.8|43051.2|43223.8|43051.2|43223.8|43051.2|0
1621827550000|2021-05-24 03:39:10|43225.7|43053.1|43225.7|43053.1|43225.7|43053.1|43225.7|43053.1|0
1621827580000|2021-05-24 03:39:40|43224.2|43051.6|43224.2|43051.6|43224.2|43051.6|43224.2|43051.6|0
1621827610000|2021-05-24 03:40:10|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|0
1621827640000|2021-05-24 03:40:40|43221.7|43049.1|43221.7|43049.1|43221.7|43049.1|43221.7|43049.1|0
1621827670000|2021-05-24 03:41:10|43214.2|43041.6|43214.2|43041.6|43214.2|43041.6|43214.2|43041.6|0
1621827700000|2021-05-24 03:41:40|43214.1|43041.5|43214.1|43041.5|43214.1|43041.5|43214.1|43041.5|0
1621827730000|2021-05-24 03:42:10|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|0
1621827760000|2021-05-24 03:42:40|43216.9|43044.3|43216.9|43044.3|43216.9|43044.3|43216.9|43044.3|0
1621827790000|2021-05-24 03:43:10|43234|43061.4|43234|43061.4|43234|43061.4|43234|43061.4|0
1621827820000|2021-05-24 03:43:40|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|0
1621827850000|2021-05-24 03:44:10|43246.3|43073.7|43246.3|43073.7|43246.3|43073.7|43246.3|43073.7|0
1621827880000|2021-05-24 03:44:40|43255.2|43082.6|43255.2|43082.6|43255.2|43082.6|43255.2|43082.6|0
1621827910000|2021-05-24 03:45:10|43251.6|43079|43251.6|43079|43251.6|43079|43251.6|43079|0
1621827940000|2021-05-24 03:45:40|43255.7|43083.1|43255.7|43083.1|43255.7|43083.1|43255.7|43083.1|0
1621827970000|2021-05-24 03:46:10|43257|43084.4|43257|43084.4|43257|43084.4|43257|43084.4|0
1621828000000|2021-05-24 03:46:40|43250.4|43077.8|43250.4|43077.8|43250.4|43077.8|43250.4|43077.8|0
1621828030000|2021-05-24 03:47:10|43257.8|43085.2|43257.8|43085.2|43257.8|43085.2|43257.8|43085.2|0
1621828060000|2021-05-24 03:47:40|43247.4|43074.8|43247.4|43074.8|43247.4|43074.8|43247.4|43074.8|0
1621828090000|2021-05-24 03:48:10|43251.4|43078.8|43251.4|43078.8|43251.4|43078.8|43251.4|43078.8|0
1621828120000|2021-05-24 03:48:40|43246.2|43073.6|43246.2|43073.6|43246.2|43073.6|43246.2|43073.6|0
1621828150000|2021-05-24 03:49:10|43240.9|43068.3|43240.9|43068.3|43240.9|43068.3|43240.9|43068.3|0
1621828180000|2021-05-24 03:49:40|43240|43067.4|43240|43067.4|43240|43067.4|43240|43067.4|0
1621828210000|2021-05-24 03:50:10|43242.8|43070.2|43242.8|43070.2|43242.8|43070.2|43242.8|43070.2|0
1621828240000|2021-05-24 03:50:40|43243.7|43071.1|43243.7|43071.1|43243.7|43071.1|43243.7|43071.1|0
1621828270000|2021-05-24 03:51:10|43241.2|43068.6|43241.2|43068.6|43241.2|43068.6|43241.2|43068.6|0
1621828300000|2021-05-24 03:51:40|43240.3|43067.7|43240.3|43067.7|43240.3|43067.7|43240.3|43067.7|0
1621828330000|2021-05-24 03:52:10|43231.3|43058.7|43231.3|43058.7|43231.3|43058.7|43231.3|43058.7|0
1621828360000|2021-05-24 03:52:40|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|0
1621828390000|2021-05-24 03:53:10|43224.4|43051.8|43224.4|43051.8|43224.4|43051.8|43224.4|43051.8|0
1621828420000|2021-05-24 03:53:40|43213.1|43040.5|43213.1|43040.5|43213.1|43040.5|43213.1|43040.5|0
1621828450000|2021-05-24 03:54:10|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|0
1621828480000|2021-05-24 03:54:40|43197.6|43025.2|43197.6|43025.2|43197.6|43025.2|43197.6|43025.2|0
1621828510000|2021-05-24 03:55:10|43192.3|43019.9|43192.3|43019.9|43192.3|43019.9|43192.3|43019.9|0
1621828540000|2021-05-24 03:55:40|43194.6|43022.2|43194.6|43022.2|43194.6|43022.2|43194.6|43022.2|0
1621828570000|2021-05-24 03:56:10|43199.4|43027|43199.4|43027|43199.4|43027|43199.4|43027|0
1621828600000|2021-05-24 03:56:40|43200.1|43027.7|43200.1|43027.7|43200.1|43027.7|43200.1|43027.7|0
1621828630000|2021-05-24 03:57:10|43195.7|43023.3|43195.7|43023.3|43195.7|43023.3|43195.7|43023.3|0
1621828660000|2021-05-24 03:57:40|43195.4|43023|43195.4|43023|43195.4|43023|43195.4|43023|0
1621828690000|2021-05-24 03:58:10|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|0
1621828720000|2021-05-24 03:58:40|43182.7|43010.3|43182.7|43010.3|43182.7|43010.3|43182.7|43010.3|0
1621828750000|2021-05-24 03:59:10|43189.1|43016.7|43189.1|43016.7|43189.1|43016.7|43189.1|43016.7|0
1621828780000|2021-05-24 03:59:40|43185|43012.6|43185|43012.6|43185|43012.6|43185|43012.6|0
1621828810000|2021-05-24 04:00:10|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|0
1621828840000|2021-05-24 04:00:40|43181.7|43009.3|43181.7|43009.3|43181.7|43009.3|43181.7|43009.3|0
1621828870000|2021-05-24 04:01:10|43194.1|43021.7|43194.1|43021.7|43194.1|43021.7|43194.1|43021.7|0
1621828900000|2021-05-24 04:01:40|43218.6|43046|43218.6|43046|43218.6|43046|43218.6|43046|0
1621828930000|2021-05-24 04:02:10|43217|43044.4|43217|43044.4|43217|43044.4|43217|43044.4|0
1621828960000|2021-05-24 04:02:40|43215|43042.4|43215|43042.4|43215|43042.4|43215|43042.4|0
1621829020000|2021-05-24 04:03:40|43209.6|43037.2|43209.6|43037.2|43209.6|43037.2|43209.6|43037.2|0
1621829050000|2021-05-24 04:04:10|43220.9|43048.3|43220.9|43048.3|43220.9|43048.3|43220.9|43048.3|0
1621829080000|2021-05-24 04:04:40|43218.9|43046.3|43218.9|43046.3|43218.9|43046.3|43218.9|43046.3|0
1621829110000|2021-05-24 04:05:10|43220.4|43047.8|43220.4|43047.8|43220.4|43047.8|43220.4|43047.8|0
1621829140000|2021-05-24 04:05:40|43220.9|43048.3|43220.9|43048.3|43220.9|43048.3|43220.9|43048.3|0
1621829170000|2021-05-24 04:06:10|43219.8|43047.2|43219.8|43047.2|43219.8|43047.2|43219.8|43047.2|0
1621829200000|2021-05-24 04:06:40|43237.6|43065|43237.6|43065|43237.6|43065|43237.6|43065|0
1621829230000|2021-05-24 04:07:10|43244.4|43071.8|43244.4|43071.8|43244.4|43071.8|43244.4|43071.8|0
1621829260000|2021-05-24 04:07:40|43252|43079.4|43252|43079.4|43252|43079.4|43252|43079.4|0
1621829290000|2021-05-24 04:08:10|43246.1|43073.5|43246.1|43073.5|43246.1|43073.5|43246.1|43073.5|0
1621829320000|2021-05-24 04:08:40|43250.6|43078|43250.6|43078|43250.6|43078|43250.6|43078|0
1621829350000|2021-05-24 04:09:10|43262.3|43089.5|43262.3|43089.5|43262.3|43089.5|43262.3|43089.5|0
1621829380000|2021-05-24 04:09:40|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|0
1621829410000|2021-05-24 04:10:10|43266|43093.2|43266|43093.2|43266|43093.2|43266|43093.2|0
1621829440000|2021-05-24 04:10:40|43274.3|43101.5|43274.3|43101.5|43274.3|43101.5|43274.3|43101.5|0
1621829470000|2021-05-24 04:11:10|43274.6|43101.8|43274.6|43101.8|43274.6|43101.8|43274.6|43101.8|0
1621829500000|2021-05-24 04:11:40|43271.3|43098.5|43271.3|43098.5|43271.3|43098.5|43271.3|43098.5|0
1621829530000|2021-05-24 04:12:10|43276.8|43104|43276.8|43104|43276.8|43104|43276.8|43104|0
1621829560000|2021-05-24 04:12:40|43269.3|43096.5|43269.3|43096.5|43269.3|43096.5|43269.3|43096.5|0
1621829590000|2021-05-24 04:13:10|43264.2|43091.4|43264.2|43091.4|43264.2|43091.4|43264.2|43091.4|0
1621829620000|2021-05-24 04:13:40|43272.8|43100|43272.8|43100|43272.8|43100|43272.8|43100|0
1621829650000|2021-05-24 04:14:10|43271.6|43098.8|43271.6|43098.8|43271.6|43098.8|43271.6|43098.8|0
1621829680000|2021-05-24 04:14:40|43272.3|43099.5|43272.3|43099.5|43272.3|43099.5|43272.3|43099.5|0
1621829710000|2021-05-24 04:15:10|43273.7|43100.9|43273.7|43100.9|43273.7|43100.9|43273.7|43100.9|0
1621829740000|2021-05-24 04:15:40|43271.3|43098.5|43271.3|43098.5|43271.3|43098.5|43271.3|43098.5|0
1621829770000|2021-05-24 04:16:10|43273.1|43100.3|43273.1|43100.3|43273.1|43100.3|43273.1|43100.3|0
1621829800000|2021-05-24 04:16:40|43288|43115.2|43288|43115.2|43288|43115.2|43288|43115.2|0
1621829830000|2021-05-24 04:17:10|43289.1|43116.3|43289.1|43116.3|43289.1|43116.3|43289.1|43116.3|0
1621829860000|2021-05-24 04:17:40|43307|43134.2|43307|43134.2|43307|43134.2|43307|43134.2|0
1621829890000|2021-05-24 04:18:10|43316.8|43143.8|43316.8|43143.8|43316.8|43143.8|43316.8|43143.8|0
1621829920000|2021-05-24 04:18:40|43309.9|43137.1|43309.9|43137.1|43309.9|43137.1|43309.9|43137.1|0
1621829950000|2021-05-24 04:19:10|43312.9|43139.9|43312.9|43139.9|43312.9|43139.9|43312.9|43139.9|0
1621829980000|2021-05-24 04:19:40|43313.7|43140.7|43313.7|43140.7|43313.7|43140.7|43313.7|43140.7|0
1621830010000|2021-05-24 04:20:10|43314.4|43141.4|43314.4|43141.4|43314.4|43141.4|43314.4|43141.4|0
1621830040000|2021-05-24 04:20:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1621830070000|2021-05-24 04:21:10|43324.3|43151.3|43324.3|43151.3|43324.3|43151.3|43324.3|43151.3|0
1621830100000|2021-05-24 04:21:40|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|0
1621830130000|2021-05-24 04:22:10|43320.3|43147.3|43320.3|43147.3|43320.3|43147.3|43320.3|43147.3|0
1621830160000|2021-05-24 04:22:40|43312.8|43139.8|43312.8|43139.8|43312.8|43139.8|43312.8|43139.8|0
1621830190000|2021-05-24 04:23:10|43312.5|43139.5|43312.5|43139.5|43312.5|43139.5|43312.5|43139.5|0
1621830220000|2021-05-24 04:23:40|43293|43120.2|43293|43120.2|43293|43120.2|43293|43120.2|0
1621830250000|2021-05-24 04:24:10|43294.2|43121.4|43294.2|43121.4|43294.2|43121.4|43294.2|43121.4|0
1621830280000|2021-05-24 04:24:40|43286.9|43114.1|43286.9|43114.1|43286.9|43114.1|43286.9|43114.1|0
1621830310000|2021-05-24 04:25:10|43269.4|43096.6|43269.4|43096.6|43269.4|43096.6|43269.4|43096.6|0
1621830340000|2021-05-24 04:25:40|43269.1|43096.3|43269.1|43096.3|43269.1|43096.3|43269.1|43096.3|0
1621830370000|2021-05-24 04:26:10|43258.8|43086.2|43258.8|43086.2|43258.8|43086.2|43258.8|43086.2|0
1621830400000|2021-05-24 04:26:40|43256.3|43083.7|43256.3|43083.7|43256.3|43083.7|43256.3|43083.7|0
1621830430000|2021-05-24 04:27:10|43267|43094.2|43267|43094.2|43267|43094.2|43267|43094.2|0
1621830460000|2021-05-24 04:27:40|43266.2|43093.4|43266.2|43093.4|43266.2|43093.4|43266.2|43093.4|0
1621830490000|2021-05-24 04:28:10|43269.8|43097|43269.8|43097|43269.8|43097|43269.8|43097|0
1621830520000|2021-05-24 04:28:40|43269|43096.2|43269|43096.2|43269|43096.2|43269|43096.2|0
1621830550000|2021-05-24 04:29:10|43263|43090.2|43263|43090.2|43263|43090.2|43263|43090.2|0
1621830580000|2021-05-24 04:29:40|43285.2|43112.4|43285.2|43112.4|43285.2|43112.4|43285.2|43112.4|0
1621830610000|2021-05-24 04:30:10|43282.5|43109.7|43282.5|43109.7|43282.5|43109.7|43282.5|43109.7|0
1621830640000|2021-05-24 04:30:40|43265.7|43092.9|43265.7|43092.9|43265.7|43092.9|43265.7|43092.9|0
1621830670000|2021-05-24 04:31:10|43268|43095.2|43268|43095.2|43268|43095.2|43268|43095.2|0
1621830700000|2021-05-24 04:31:40|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|0
1621830730000|2021-05-24 04:32:10|43261.5|43088.7|43261.5|43088.7|43261.5|43088.7|43261.5|43088.7|0
1621830760000|2021-05-24 04:32:40|43253.6|43081|43253.6|43081|43253.6|43081|43253.6|43081|0
1621830790000|2021-05-24 04:33:10|43245.1|43072.5|43245.1|43072.5|43245.1|43072.5|43245.1|43072.5|0
1621830820000|2021-05-24 04:33:40|43249.8|43077.2|43249.8|43077.2|43249.8|43077.2|43249.8|43077.2|0
1621830850000|2021-05-24 04:34:10|43248.2|43075.6|43248.2|43075.6|43248.2|43075.6|43248.2|43075.6|0
1621830880000|2021-05-24 04:34:40|43256.8|43084.2|43256.8|43084.2|43256.8|43084.2|43256.8|43084.2|0
1621830910000|2021-05-24 04:35:10|43257.3|43084.7|43257.3|43084.7|43257.3|43084.7|43257.3|43084.7|0
1621830940000|2021-05-24 04:35:40|43256.4|43083.8|43256.4|43083.8|43256.4|43083.8|43256.4|43083.8|0
1621830970000|2021-05-24 04:36:10|43251.2|43078.6|43251.2|43078.6|43251.2|43078.6|43251.2|43078.6|0
1621831000000|2021-05-24 04:36:40|43264.6|43091.8|43264.6|43091.8|43264.6|43091.8|43264.6|43091.8|0
1621831030000|2021-05-24 04:37:10|43284.5|43111.7|43284.5|43111.7|43284.5|43111.7|43284.5|43111.7|0
1621831060000|2021-05-24 04:37:40|43280.2|43107.4|43280.2|43107.4|43280.2|43107.4|43280.2|43107.4|0
1621831090000|2021-05-24 04:38:10|43291.3|43118.5|43291.3|43118.5|43291.3|43118.5|43291.3|43118.5|0
1621831120000|2021-05-24 04:38:40|43298.5|43125.7|43298.5|43125.7|43298.5|43125.7|43298.5|43125.7|0
1621831150000|2021-05-24 04:39:10|43288.4|43115.6|43288.4|43115.6|43288.4|43115.6|43288.4|43115.6|0
1621831180000|2021-05-24 04:39:40|43295.8|43123|43295.8|43123|43295.8|43123|43295.8|43123|0
1621831210000|2021-05-24 04:40:10|43290.1|43117.3|43290.1|43117.3|43290.1|43117.3|43290.1|43117.3|0
1621831240000|2021-05-24 04:40:40|43288.3|43115.5|43288.3|43115.5|43288.3|43115.5|43288.3|43115.5|0
1621831270000|2021-05-24 04:41:10|43300.8|43128|43300.8|43128|43300.8|43128|43300.8|43128|0
1621831300000|2021-05-24 04:41:40|43311.9|43138.9|43311.9|43138.9|43311.9|43138.9|43311.9|43138.9|0
1621831330000|2021-05-24 04:42:10|43316.3|43143.3|43316.3|43143.3|43316.3|43143.3|43316.3|43143.3|0
1621831360000|2021-05-24 04:42:40|43316.5|43143.5|43316.5|43143.5|43316.5|43143.5|43316.5|43143.5|0
1621831390000|2021-05-24 04:43:10|43314.4|43141.4|43314.4|43141.4|43314.4|43141.4|43314.4|43141.4|0
1621831420000|2021-05-24 04:43:40|43311.6|43138.6|43311.6|43138.6|43311.6|43138.6|43311.6|43138.6|0
1621831450000|2021-05-24 04:44:10|43311.8|43138.8|43311.8|43138.8|43311.8|43138.8|43311.8|43138.8|0
1621831480000|2021-05-24 04:44:40|43329.7|43156.7|43329.7|43156.7|43329.7|43156.7|43329.7|43156.7|0
1621831510000|2021-05-24 04:45:10|43327.5|43154.5|43327.5|43154.5|43327.5|43154.5|43327.5|43154.5|0
1621831540000|2021-05-24 04:45:40|43308.5|43135.7|43308.5|43135.7|43308.5|43135.7|43308.5|43135.7|0
1621831570000|2021-05-24 04:46:10|43299.2|43126.4|43299.2|43126.4|43299.2|43126.4|43299.2|43126.4|0
1621831600000|2021-05-24 04:46:40|43289.2|43116.4|43289.2|43116.4|43289.2|43116.4|43289.2|43116.4|0
1621831630000|2021-05-24 04:47:10|43278.9|43106.1|43278.9|43106.1|43278.9|43106.1|43278.9|43106.1|0
1621831660000|2021-05-24 04:47:40|43277.3|43104.5|43277.3|43104.5|43277.3|43104.5|43277.3|43104.5|0
1621831690000|2021-05-24 04:48:10|43277.9|43105.1|43277.9|43105.1|43277.9|43105.1|43277.9|43105.1|0
1621831720000|2021-05-24 04:48:40|43283.5|43110.7|43283.5|43110.7|43283.5|43110.7|43283.5|43110.7|0
1621831750000|2021-05-24 04:49:10|43287.3|43114.5|43287.3|43114.5|43287.3|43114.5|43287.3|43114.5|0
1621831780000|2021-05-24 04:49:40|43282.3|43109.5|43282.3|43109.5|43282.3|43109.5|43282.3|43109.5|0
1621831810000|2021-05-24 04:50:10|43292.3|43119.5|43292.3|43119.5|43292.3|43119.5|43292.3|43119.5|0
1621831840000|2021-05-24 04:50:40|43281.1|43108.3|43281.1|43108.3|43281.1|43108.3|43281.1|43108.3|0
1621831870000|2021-05-24 04:51:10|43272.6|43099.8|43272.6|43099.8|43272.6|43099.8|43272.6|43099.8|0
1621831900000|2021-05-24 04:51:40|43276.2|43103.4|43276.2|43103.4|43276.2|43103.4|43276.2|43103.4|0
1621831930000|2021-05-24 04:52:10|43275.4|43102.6|43275.4|43102.6|43275.4|43102.6|43275.4|43102.6|0
1621831960000|2021-05-24 04:52:40|43279.1|43106.3|43279.1|43106.3|43279.1|43106.3|43279.1|43106.3|0
1621831990000|2021-05-24 04:53:10|43286.4|43113.6|43286.4|43113.6|43286.4|43113.6|43286.4|43113.6|0
1621832020000|2021-05-24 04:53:40|43281.7|43108.9|43281.7|43108.9|43281.7|43108.9|43281.7|43108.9|0
1621832050000|2021-05-24 04:54:10|43267.9|43095.1|43267.9|43095.1|43267.9|43095.1|43267.9|43095.1|0
1621832080000|2021-05-24 04:54:40|43265.8|43093|43265.8|43093|43265.8|43093|43265.8|43093|0
1621832110000|2021-05-24 04:55:10|43257.9|43085.3|43257.9|43085.3|43257.9|43085.3|43257.9|43085.3|0
1621832140000|2021-05-24 04:55:40|43261.1|43088.5|43261.1|43088.5|43261.1|43088.5|43261.1|43088.5|0
1621832170000|2021-05-24 04:56:10|43261.4|43088.7|43261.4|43088.7|43261.4|43088.7|43261.4|43088.7|0
1621832200000|2021-05-24 04:56:40|43257.7|43085.1|43257.7|43085.1|43257.7|43085.1|43257.7|43085.1|0
1621832230000|2021-05-24 04:57:10|43263.4|43090.6|43263.4|43090.6|43263.4|43090.6|43263.4|43090.6|0
1621832260000|2021-05-24 04:57:40|43267.8|43095|43267.8|43095|43267.8|43095|43267.8|43095|0
1621832290000|2021-05-24 04:58:10|43271|43098.2|43271|43098.2|43271|43098.2|43271|43098.2|0
1621832320000|2021-05-24 04:58:40|43276.4|43103.6|43276.4|43103.6|43276.4|43103.6|43276.4|43103.6|0
1621832350000|2021-05-24 04:59:10|43275.8|43103|43275.8|43103|43275.8|43103|43275.8|43103|0
1621832380000|2021-05-24 04:59:40|43272.5|43099.7|43272.5|43099.7|43272.5|43099.7|43272.5|43099.7|0
1621832410000|2021-05-24 05:00:10|43273.2|43100.4|43273.2|43100.4|43273.2|43100.4|43273.2|43100.4|0
1621832440000|2021-05-24 05:00:40|43277.6|43104.8|43277.6|43104.8|43277.6|43104.8|43277.6|43104.8|0
1621832470000|2021-05-24 05:01:10|43279.4|43106.6|43279.4|43106.6|43279.4|43106.6|43279.4|43106.6|0
1621832500000|2021-05-24 05:01:40|43278|43105.2|43278|43105.2|43278|43105.2|43278|43105.2|0
1621832530000|2021-05-24 05:02:10|43260|43087.4|43260|43087.4|43260|43087.4|43260|43087.4|0
1621832560000|2021-05-24 05:02:40|43266.2|43093.4|43266.2|43093.4|43266.2|43093.4|43266.2|43093.4|0
1621832590000|2021-05-24 05:03:10|43252.6|43080|43252.6|43080|43252.6|43080|43252.6|43080|0
1621832650000|2021-05-24 05:04:10|43257.4|43084.8|43257.4|43084.8|43257.4|43084.8|43257.4|43084.8|0
1621832680000|2021-05-24 05:04:40|43266.8|43094|43266.8|43094|43266.8|43094|43266.8|43094|0
1621832710000|2021-05-24 05:05:10|43266|43093.2|43266|43093.2|43266|43093.2|43266|43093.2|0
1621832740000|2021-05-24 05:05:40|43262.6|43089.8|43262.6|43089.8|43262.6|43089.8|43262.6|43089.8|0
1621832770000|2021-05-24 05:06:10|43265|43092.2|43265|43092.2|43265|43092.2|43265|43092.2|0
1621832800000|2021-05-24 05:06:40|43279.5|43106.7|43279.5|43106.7|43279.5|43106.7|43279.5|43106.7|0
1621832830000|2021-05-24 05:07:10|43280.7|43107.9|43280.7|43107.9|43280.7|43107.9|43280.7|43107.9|0
1621832860000|2021-05-24 05:07:40|43290.3|43117.5|43290.3|43117.5|43290.3|43117.5|43290.3|43117.5|0
1621832890000|2021-05-24 05:08:10|43300.2|43127.4|43300.2|43127.4|43300.2|43127.4|43300.2|43127.4|0
1621832920000|2021-05-24 05:08:40|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|0
1621832950000|2021-05-24 05:09:10|43291.2|43118.4|43291.2|43118.4|43291.2|43118.4|43291.2|43118.4|0
1621832980000|2021-05-24 05:09:40|43293.8|43121|43293.8|43121|43293.8|43121|43293.8|43121|0
1621833010000|2021-05-24 05:10:10|43290|43117.2|43290|43117.2|43290|43117.2|43290|43117.2|0
1621833040000|2021-05-24 05:10:40|43291.2|43118.4|43291.2|43118.4|43291.2|43118.4|43291.2|43118.4|0
1621833070000|2021-05-24 05:11:10|43299.6|43126.8|43299.6|43126.8|43299.6|43126.8|43299.6|43126.8|0
1621833100000|2021-05-24 05:11:40|43298.6|43125.8|43298.6|43125.8|43298.6|43125.8|43298.6|43125.8|0
1621833130000|2021-05-24 05:12:10|43297|43124.2|43297|43124.2|43297|43124.2|43297|43124.2|0
1621833160000|2021-05-24 05:12:40|43312.6|43139.6|43312.6|43139.6|43312.6|43139.6|43312.6|43139.6|0
1621833190000|2021-05-24 05:13:10|43312.7|43139.7|43312.7|43139.7|43312.7|43139.7|43312.7|43139.7|0
1621833220000|2021-05-24 05:13:40|43313.1|43140.1|43313.1|43140.1|43313.1|43140.1|43313.1|43140.1|0
1621833250000|2021-05-24 05:14:10|43348.1|43175.1|43348.1|43175.1|43348.1|43175.1|43348.1|43175.1|0
1621833280000|2021-05-24 05:14:40|43329.2|43156.2|43329.2|43156.2|43329.2|43156.2|43329.2|43156.2|0
1621833310000|2021-05-24 05:15:10|43328.5|43155.5|43328.5|43155.5|43328.5|43155.5|43328.5|43155.5|0
1621833340000|2021-05-24 05:15:40|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|0
1621833370000|2021-05-24 05:16:10|43338.8|43165.8|43338.8|43165.8|43338.8|43165.8|43338.8|43165.8|0
1621833400000|2021-05-24 05:16:40|43328.9|43155.9|43328.9|43155.9|43328.9|43155.9|43328.9|43155.9|0
1621833430000|2021-05-24 05:17:10|43326.6|43153.6|43326.6|43153.6|43326.6|43153.6|43326.6|43153.6|0
1621833460000|2021-05-24 05:17:40|43319.3|43146.3|43319.3|43146.3|43319.3|43146.3|43319.3|43146.3|0
1621833490000|2021-05-24 05:18:10|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|0
1621833520000|2021-05-24 05:18:40|43319.2|43146.2|43319.2|43146.2|43319.2|43146.2|43319.2|43146.2|0
1621833550000|2021-05-24 05:19:10|43316.7|43143.7|43316.7|43143.7|43316.7|43143.7|43316.7|43143.7|0
1621833580000|2021-05-24 05:19:40|43312.9|43139.9|43312.9|43139.9|43312.9|43139.9|43312.9|43139.9|0
1621833610000|2021-05-24 05:20:10|43312.6|43139.6|43312.6|43139.6|43312.6|43139.6|43312.6|43139.6|0
1621833640000|2021-05-24 05:20:40|43320.1|43147.1|43320.1|43147.1|43320.1|43147.1|43320.1|43147.1|0
1621833670000|2021-05-24 05:21:10|43311.8|43138.8|43311.8|43138.8|43311.8|43138.8|43311.8|43138.8|0
1621833700000|2021-05-24 05:21:40|43308.3|43135.5|43308.3|43135.5|43308.3|43135.5|43308.3|43135.5|0
1621833730000|2021-05-24 05:22:10|43299.6|43126.8|43299.6|43126.8|43299.6|43126.8|43299.6|43126.8|0
1621833790000|2021-05-24 05:23:10|43294.8|43122|43294.8|43122|43294.8|43122|43294.8|43122|0
1621833820000|2021-05-24 05:23:40|43290.9|43118.1|43290.9|43118.1|43290.9|43118.1|43290.9|43118.1|0
1621833850000|2021-05-24 05:24:10|43278.8|43106|43278.8|43106|43278.8|43106|43278.8|43106|0
1621833880000|2021-05-24 05:24:40|43284.4|43111.6|43284.4|43111.6|43284.4|43111.6|43284.4|43111.6|0
1621833910000|2021-05-24 05:25:10|43278.2|43105.4|43278.2|43105.4|43278.2|43105.4|43278.2|43105.4|0
1621833940000|2021-05-24 05:25:40|43280.5|43107.7|43280.5|43107.7|43280.5|43107.7|43280.5|43107.7|0
1621833970000|2021-05-24 05:26:10|43274.7|43101.9|43274.7|43101.9|43274.7|43101.9|43274.7|43101.9|0
1621834000000|2021-05-24 05:26:40|43274|43101.2|43274|43101.2|43274|43101.2|43274|43101.2|0
1621834030000|2021-05-24 05:27:10|43274.1|43101.3|43274.1|43101.3|43274.1|43101.3|43274.1|43101.3|0
1621834060000|2021-05-24 05:27:40|43269.8|43097|43269.8|43097|43269.8|43097|43269.8|43097|0
1621834090000|2021-05-24 05:28:10|43273.7|43100.9|43273.7|43100.9|43273.7|43100.9|43273.7|43100.9|0
1621834120000|2021-05-24 05:28:40|43271.6|43098.8|43271.6|43098.8|43271.6|43098.8|43271.6|43098.8|0
1621834150000|2021-05-24 05:29:10|43281.2|43108.4|43281.2|43108.4|43281.2|43108.4|43281.2|43108.4|0
1621834180000|2021-05-24 05:29:40|43268.6|43095.8|43268.6|43095.8|43268.6|43095.8|43268.6|43095.8|0
1621834210000|2021-05-24 05:30:10|43275.1|43102.3|43275.1|43102.3|43275.1|43102.3|43275.1|43102.3|0
1621834240000|2021-05-24 05:30:40|43280.8|43108|43280.8|43108|43280.8|43108|43280.8|43108|0
1621834270000|2021-05-24 05:31:10|43288.9|43116.1|43288.9|43116.1|43288.9|43116.1|43288.9|43116.1|0
1621834300000|2021-05-24 05:31:40|43294.8|43122|43294.8|43122|43294.8|43122|43294.8|43122|0
1621834330000|2021-05-24 05:32:10|43287.8|43115|43287.8|43115|43287.8|43115|43287.8|43115|0
1621834360000|2021-05-24 05:32:40|43292|43119.2|43292|43119.2|43292|43119.2|43292|43119.2|0
1621834390000|2021-05-24 05:33:10|43319.3|43146.3|43319.3|43146.3|43319.3|43146.3|43319.3|43146.3|0
1621834420000|2021-05-24 05:33:40|43316.8|43143.8|43316.8|43143.8|43316.8|43143.8|43316.8|43143.8|0
1621834450000|2021-05-24 05:34:10|43326.3|43153.3|43326.3|43153.3|43326.3|43153.3|43326.3|43153.3|0
1621834480000|2021-05-24 05:34:40|43321.4|43148.4|43321.4|43148.4|43321.4|43148.4|43321.4|43148.4|0
1621834510000|2021-05-24 05:35:10|43323.2|43150.2|43323.2|43150.2|43323.2|43150.2|43323.2|43150.2|0
1621834540000|2021-05-24 05:35:40|43323.1|43150.1|43323.1|43150.1|43323.1|43150.1|43323.1|43150.1|0
1621834570000|2021-05-24 05:36:10|43338.6|43165.6|43338.6|43165.6|43338.6|43165.6|43338.6|43165.6|0
1621834600000|2021-05-24 05:36:40|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|0
1621834630000|2021-05-24 05:37:10|43340.1|43167.1|43340.1|43167.1|43340.1|43167.1|43340.1|43167.1|0
1621834660000|2021-05-24 05:37:40|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|0
1621834690000|2021-05-24 05:38:10|43342.9|43169.9|43342.9|43169.9|43342.9|43169.9|43342.9|43169.9|0
1621834720000|2021-05-24 05:38:40|43340.2|43167.2|43340.2|43167.2|43340.2|43167.2|43340.2|43167.2|0
1621834750000|2021-05-24 05:39:10|43335.4|43162.4|43335.4|43162.4|43335.4|43162.4|43335.4|43162.4|0
1621834780000|2021-05-24 05:39:40|43333.3|43160.3|43333.3|43160.3|43333.3|43160.3|43333.3|43160.3|0
1621834810000|2021-05-24 05:40:10|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|0
1621834840000|2021-05-24 05:40:40|43331.2|43158.2|43331.2|43158.2|43331.2|43158.2|43331.2|43158.2|0
1621834870000|2021-05-24 05:41:10|43304.2|43131.4|43304.2|43131.4|43304.2|43131.4|43304.2|43131.4|0
1621834900000|2021-05-24 05:41:40|43303.6|43130.8|43303.6|43130.8|43303.6|43130.8|43303.6|43130.8|0
1621834930000|2021-05-24 05:42:10|43311|43138.2|43311|43138.2|43311|43138.2|43311|43138.2|0
1621834960000|2021-05-24 05:42:40|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|0
1621834990000|2021-05-24 05:43:10|43298.7|43125.9|43298.7|43125.9|43298.7|43125.9|43298.7|43125.9|0
1621835020000|2021-05-24 05:43:40|43292.1|43119.3|43292.1|43119.3|43292.1|43119.3|43292.1|43119.3|0
1621835050000|2021-05-24 05:44:10|43292|43119.2|43292|43119.2|43292|43119.2|43292|43119.2|0
1621835110000|2021-05-24 05:45:10|43294|43121.2|43294|43121.2|43294|43121.2|43294|43121.2|0
1621835140000|2021-05-24 05:45:40|43315.4|43142.4|43315.4|43142.4|43315.4|43142.4|43315.4|43142.4|0
1621835170000|2021-05-24 05:46:10|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|0
1621835200000|2021-05-24 05:46:40|43332|43159|43332|43159|43332|43159|43332|43159|0
1621835230000|2021-05-24 05:47:10|43331.8|43158.8|43331.8|43158.8|43331.8|43158.8|43331.8|43158.8|0
1621835260000|2021-05-24 05:47:40|43341.6|43168.6|43341.6|43168.6|43341.6|43168.6|43341.6|43168.6|0
1621835290000|2021-05-24 05:48:10|43356.6|43183.6|43356.6|43183.6|43356.6|43183.6|43356.6|43183.6|0
1621835320000|2021-05-24 05:48:40|43363.5|43190.3|43363.5|43190.3|43363.5|43190.3|43363.5|43190.3|0
1621835350000|2021-05-24 05:49:10|43343.4|43170.4|43343.4|43170.4|43343.4|43170.4|43343.4|43170.4|0
1621835380000|2021-05-24 05:49:40|43321.5|43148.5|43321.5|43148.5|43321.5|43148.5|43321.5|43148.5|0
1621835410000|2021-05-24 05:50:10|43327|43154|43327|43154|43327|43154|43327|43154|0
1621835440000|2021-05-24 05:50:40|43332.5|43159.5|43332.5|43159.5|43332.5|43159.5|43332.5|43159.5|0
1621835470000|2021-05-24 05:51:10|43334.8|43161.8|43334.8|43161.8|43334.8|43161.8|43334.8|43161.8|0
1621835500000|2021-05-24 05:51:40|43326.8|43153.8|43326.8|43153.8|43326.8|43153.8|43326.8|43153.8|0
1621835530000|2021-05-24 05:52:10|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|0
1621835560000|2021-05-24 05:52:40|43326|43153|43326|43153|43326|43153|43326|43153|0
1621835590000|2021-05-24 05:53:10|43319.6|43146.6|43319.6|43146.6|43319.6|43146.6|43319.6|43146.6|0
1621835620000|2021-05-24 05:53:40|43321.2|43148.2|43321.2|43148.2|43321.2|43148.2|43321.2|43148.2|0
1621835650000|2021-05-24 05:54:10|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|0
1621835680000|2021-05-24 05:54:40|43328.7|43155.7|43328.7|43155.7|43328.7|43155.7|43328.7|43155.7|0
1621835740000|2021-05-24 05:55:40|43319.3|43146.3|43319.3|43146.3|43319.3|43146.3|43319.3|43146.3|0
1621835770000|2021-05-24 05:56:10|43308.9|43136.1|43308.9|43136.1|43308.9|43136.1|43308.9|43136.1|0
1621835800000|2021-05-24 05:56:40|43294.5|43121.7|43294.5|43121.7|43294.5|43121.7|43294.5|43121.7|0
1621835830000|2021-05-24 05:57:10|43307|43134.2|43307|43134.2|43307|43134.2|43307|43134.2|0
1621835860000|2021-05-24 05:57:40|43304.4|43131.6|43304.4|43131.6|43304.4|43131.6|43304.4|43131.6|0
1621835890000|2021-05-24 05:58:10|43306.1|43133.3|43306.1|43133.3|43306.1|43133.3|43306.1|43133.3|0
1621835920000|2021-05-24 05:58:40|43307.6|43134.8|43307.6|43134.8|43307.6|43134.8|43307.6|43134.8|0
1621835950000|2021-05-24 05:59:10|43303.8|43131|43303.8|43131|43303.8|43131|43303.8|43131|0
1621835980000|2021-05-24 05:59:40|43298.7|43125.9|43298.7|43125.9|43298.7|43125.9|43298.7|43125.9|0
1621901410000|2021-05-25 00:10:10|43417.7|43244.3|43417.7|43244.3|43417.7|43244.3|43417.7|43244.3|0
1621901440000|2021-05-25 00:10:40|43410.5|43237.3|43410.5|43237.3|43410.5|43237.3|43410.5|43237.3|0
1621901470000|2021-05-25 00:11:10|43381.3|43208.1|43381.3|43208.1|43381.3|43208.1|43381.3|43208.1|0
1621901500000|2021-05-25 00:11:40|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|0
1621901530000|2021-05-25 00:12:10|43465|43291.4|43465|43291.4|43465|43291.4|43465|43291.4|0
1621901560000|2021-05-25 00:12:40|43463.7|43290.1|43463.7|43290.1|43463.7|43290.1|43463.7|43290.1|0
1621901590000|2021-05-25 00:13:10|43488|43314.4|43488|43314.4|43488|43314.4|43488|43314.4|0
1621901620000|2021-05-25 00:13:40|43511.7|43338.1|43511.7|43338.1|43511.7|43338.1|43511.7|43338.1|0
1621901650000|2021-05-25 00:14:10|43539.4|43365.6|43539.4|43365.6|43539.4|43365.6|43539.4|43365.6|0
1621901680000|2021-05-25 00:14:40|43545.7|43371.9|43545.7|43371.9|43545.7|43371.9|43545.7|43371.9|0
1621901710000|2021-05-25 00:15:10|43531.2|43357.4|43531.2|43357.4|43531.2|43357.4|43531.2|43357.4|0
1621901740000|2021-05-25 00:15:40|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|0
1621901770000|2021-05-25 00:16:10|43558.8|43385|43558.8|43385|43558.8|43385|43558.8|43385|0
1621901800000|2021-05-25 00:16:40|43564.6|43390.6|43564.6|43390.6|43564.6|43390.6|43564.6|43390.6|0
1621901830000|2021-05-25 00:17:10|43551.3|43377.5|43551.3|43377.5|43551.3|43377.5|43551.3|43377.5|0
1621901860000|2021-05-25 00:17:40|43540.3|43366.5|43540.3|43366.5|43540.3|43366.5|43540.3|43366.5|0
1621901890000|2021-05-25 00:18:10|43529.7|43355.9|43529.7|43355.9|43529.7|43355.9|43529.7|43355.9|0
1621901920000|2021-05-25 00:18:40|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|0
1621901950000|2021-05-25 00:19:10|43467.1|43293.5|43467.1|43293.5|43467.1|43293.5|43467.1|43293.5|0
1621901980000|2021-05-25 00:19:40|43495.3|43321.7|43495.3|43321.7|43495.3|43321.7|43495.3|43321.7|0
1621902010000|2021-05-25 00:20:10|43513.4|43339.6|43513.4|43339.6|43513.4|43339.6|43513.4|43339.6|0
1621902040000|2021-05-25 00:20:40|43488.9|43315.3|43488.9|43315.3|43488.9|43315.3|43488.9|43315.3|0
1621902070000|2021-05-25 00:21:10|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|0
1621902100000|2021-05-25 00:21:40|43550.6|43376.8|43550.6|43376.8|43550.6|43376.8|43550.6|43376.8|0
1621902130000|2021-05-25 00:22:10|43590.8|43416.8|43590.8|43416.8|43590.8|43416.8|43590.8|43416.8|0
1621902160000|2021-05-25 00:22:40|43557|43383.2|43557|43383.2|43557|43383.2|43557|43383.2|0
1621902190000|2021-05-25 00:23:10|43543.7|43369.9|43543.7|43369.9|43543.7|43369.9|43543.7|43369.9|0
1621902220000|2021-05-25 00:23:40|43499.7|43326.1|43499.7|43326.1|43499.7|43326.1|43499.7|43326.1|0
1621902250000|2021-05-25 00:24:10|43468.1|43294.5|43468.1|43294.5|43468.1|43294.5|43468.1|43294.5|0
1621902280000|2021-05-25 00:24:40|43449.3|43275.9|43449.3|43275.9|43449.3|43275.9|43449.3|43275.9|0
1621902310000|2021-05-25 00:25:10|43480.3|43306.7|43480.3|43306.7|43480.3|43306.7|43480.3|43306.7|0
1621902340000|2021-05-25 00:25:40|43477.4|43303.8|43477.4|43303.8|43477.4|43303.8|43477.4|43303.8|0
1621902370000|2021-05-25 00:26:10|43497|43323.4|43497|43323.4|43497|43323.4|43497|43323.4|0
1621902400000|2021-05-25 00:26:40|43474|43300.4|43474|43300.4|43474|43300.4|43474|43300.4|0
1621902430000|2021-05-25 00:27:10|43497.9|43324.3|43497.9|43324.3|43497.9|43324.3|43497.9|43324.3|0
1621902460000|2021-05-25 00:27:40|43487.7|43314.1|43487.7|43314.1|43487.7|43314.1|43487.7|43314.1|0
1621902490000|2021-05-25 00:28:10|43512.5|43338.7|43512.5|43338.7|43512.5|43338.7|43512.5|43338.7|0
1621902520000|2021-05-25 00:28:40|43581.7|43407.7|43581.7|43407.7|43581.7|43407.7|43581.7|43407.7|0
1621902550000|2021-05-25 00:29:10|43553.6|43379.8|43553.6|43379.8|43553.6|43379.8|43553.6|43379.8|0
1621902580000|2021-05-25 00:29:40|43543.2|43369.4|43543.2|43369.4|43543.2|43369.4|43543.2|43369.4|0
1621902610000|2021-05-25 00:30:10|43550.4|43376.6|43550.4|43376.6|43550.4|43376.6|43550.4|43376.6|0
1621902640000|2021-05-25 00:30:40|43543.6|43369.8|43543.6|43369.8|43543.6|43369.8|43543.6|43369.8|0
1621902670000|2021-05-25 00:31:10|43550|43376.2|43550|43376.2|43550|43376.2|43550|43376.2|0
1621902700000|2021-05-25 00:31:40|43567.8|43393.8|43567.8|43393.8|43567.8|43393.8|43567.8|43393.8|0
1621902730000|2021-05-25 00:32:10|43563.4|43389.4|43563.4|43389.4|43563.4|43389.4|43563.4|43389.4|0
1621902760000|2021-05-25 00:32:40|43586.6|43412.6|43586.6|43412.6|43586.6|43412.6|43586.6|43412.6|0
1621902790000|2021-05-25 00:33:10|43574|43400|43574|43400|43574|43400|43574|43400|0
1621902820000|2021-05-25 00:33:40|43551.5|43377.7|43551.5|43377.7|43551.5|43377.7|43551.5|43377.7|0
1621902850000|2021-05-25 00:34:10|43548.2|43374.4|43548.2|43374.4|43548.2|43374.4|43548.2|43374.4|0
1621902880000|2021-05-25 00:34:40|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|0
1621902910000|2021-05-25 00:35:10|43540.7|43366.9|43540.7|43366.9|43540.7|43366.9|43540.7|43366.9|0
1621902940000|2021-05-25 00:35:40|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|0
1621902970000|2021-05-25 00:36:10|43561.5|43387.7|43561.5|43387.7|43561.5|43387.7|43561.5|43387.7|0
1621903000000|2021-05-25 00:36:40|43540.9|43367.1|43540.9|43367.1|43540.9|43367.1|43540.9|43367.1|0
1621903030000|2021-05-25 00:37:10|43521.9|43348.1|43521.9|43348.1|43521.9|43348.1|43521.9|43348.1|0
1621903060000|2021-05-25 00:37:40|43533.1|43359.3|43533.1|43359.3|43533.1|43359.3|43533.1|43359.3|0
1621903090000|2021-05-25 00:38:10|43557.2|43383.4|43557.2|43383.4|43557.2|43383.4|43557.2|43383.4|0
1621903150000|2021-05-25 00:39:10|43545.7|43371.9|43545.7|43371.9|43545.7|43371.9|43545.7|43371.9|0
1621903180000|2021-05-25 00:39:40|43538.6|43364.8|43538.6|43364.8|43538.6|43364.8|43538.6|43364.8|0
1621903210000|2021-05-25 00:40:10|43546|43372.2|43546|43372.2|43546|43372.2|43546|43372.2|0
1621903240000|2021-05-25 00:40:40|43551.3|43377.5|43551.3|43377.5|43551.3|43377.5|43551.3|43377.5|0
1621903270000|2021-05-25 00:41:10|43559.6|43385.8|43559.6|43385.8|43559.6|43385.8|43559.6|43385.8|0
1621903300000|2021-05-25 00:41:40|43568.4|43394.4|43568.4|43394.4|43568.4|43394.4|43568.4|43394.4|0
1621903330000|2021-05-25 00:42:10|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|0
1621903360000|2021-05-25 00:42:40|43553.6|43379.8|43553.6|43379.8|43553.6|43379.8|43553.6|43379.8|0
1621903390000|2021-05-25 00:43:10|43546.8|43373|43546.8|43373|43546.8|43373|43546.8|43373|0
1621903420000|2021-05-25 00:43:40|43542.9|43369.1|43542.9|43369.1|43542.9|43369.1|43542.9|43369.1|0
1621903450000|2021-05-25 00:44:10|43565.9|43391.9|43565.9|43391.9|43565.9|43391.9|43565.9|43391.9|0
1621903510000|2021-05-25 00:45:10|43576.5|43402.5|43576.5|43402.5|43576.5|43402.5|43576.5|43402.5|0
1621903540000|2021-05-25 00:45:40|43606|43432|43606|43432|43606|43432|43606|43432|0
1621903570000|2021-05-25 00:46:10|43589.2|43415.2|43589.2|43415.2|43589.2|43415.2|43589.2|43415.2|0
1621903600000|2021-05-25 00:46:40|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|0
1621903630000|2021-05-25 00:47:10|43607.5|43433.5|43607.5|43433.5|43607.5|43433.5|43607.5|43433.5|0
1621903660000|2021-05-25 00:47:40|43605|43431|43605|43431|43605|43431|43605|43431|0
1621903690000|2021-05-25 00:48:10|43640.1|43465.9|43640.1|43465.9|43640.1|43465.9|43640.1|43465.9|0
1621903720000|2021-05-25 00:48:40|43653|43478.8|43653|43478.8|43653|43478.8|43653|43478.8|0
1621903750000|2021-05-25 00:49:10|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|0
1621903780000|2021-05-25 00:49:40|43636.1|43461.9|43636.1|43461.9|43636.1|43461.9|43636.1|43461.9|0
1621903810000|2021-05-25 00:50:10|43640.1|43465.9|43640.1|43465.9|43640.1|43465.9|43640.1|43465.9|0
1621903840000|2021-05-25 00:50:40|43644.8|43470.6|43644.8|43470.6|43644.8|43470.6|43644.8|43470.6|0
1621903870000|2021-05-25 00:51:10|43623.8|43449.6|43623.8|43449.6|43623.8|43449.6|43623.8|43449.6|0
1621903900000|2021-05-25 00:51:40|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|0
1621903930000|2021-05-25 00:52:10|43632.2|43458|43632.2|43458|43632.2|43458|43632.2|43458|0
1621903960000|2021-05-25 00:52:40|43670.7|43496.3|43670.7|43496.3|43670.7|43496.3|43670.7|43496.3|0
1621903990000|2021-05-25 00:53:10|43684|43509.6|43684|43509.6|43684|43509.6|43684|43509.6|0
1621904020000|2021-05-25 00:53:40|43666.4|43492|43666.4|43492|43666.4|43492|43666.4|43492|0
1621904050000|2021-05-25 00:54:10|43650.4|43476.2|43650.4|43476.2|43650.4|43476.2|43650.4|43476.2|0
1621904080000|2021-05-25 00:54:40|43635.7|43461.5|43635.7|43461.5|43635.7|43461.5|43635.7|43461.5|0
1621904110000|2021-05-25 00:55:10|43639.8|43465.6|43639.8|43465.6|43639.8|43465.6|43639.8|43465.6|0
1621904140000|2021-05-25 00:55:40|43634.5|43460.3|43634.5|43460.3|43634.5|43460.3|43634.5|43460.3|0
1621904170000|2021-05-25 00:56:10|43639.3|43465.1|43639.3|43465.1|43639.3|43465.1|43639.3|43465.1|0
1621904200000|2021-05-25 00:56:40|43648|43473.8|43648|43473.8|43648|43473.8|43648|43473.8|0
1621904230000|2021-05-25 00:57:10|43636.9|43462.7|43636.9|43462.7|43636.9|43462.7|43636.9|43462.7|0
1621904260000|2021-05-25 00:57:40|43643.9|43469.7|43643.9|43469.7|43643.9|43469.7|43643.9|43469.7|0
1621904320000|2021-05-25 00:58:40|43641.8|43467.6|43641.8|43467.6|43641.8|43467.6|43641.8|43467.6|0
1621904350000|2021-05-25 00:59:10|43653.7|43479.5|43653.7|43479.5|43653.7|43479.5|43653.7|43479.5|0
1621904380000|2021-05-25 00:59:40|43673.9|43499.5|43673.9|43499.5|43673.9|43499.5|43673.9|43499.5|0
1621904410000|2021-05-25 01:00:10|43655.7|43481.5|43655.7|43481.5|43655.7|43481.5|43655.7|43481.5|0
1621904440000|2021-05-25 01:00:40|43649.6|43475.4|43649.6|43475.4|43649.6|43475.4|43649.6|43475.4|0
1621904470000|2021-05-25 01:01:10|43647.3|43473.1|43647.3|43473.1|43647.3|43473.1|43647.3|43473.1|0
1621904500000|2021-05-25 01:01:40|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|0
1621904530000|2021-05-25 01:02:10|43651.5|43477.3|43651.5|43477.3|43651.5|43477.3|43651.5|43477.3|0
1621904560000|2021-05-25 01:02:40|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|0
1621904590000|2021-05-25 01:03:10|43647.7|43473.5|43647.7|43473.5|43647.7|43473.5|43647.7|43473.5|0
1621904620000|2021-05-25 01:03:40|43628.2|43454|43628.2|43454|43628.2|43454|43628.2|43454|0
1621904650000|2021-05-25 01:04:10|43609.4|43435.4|43609.4|43435.4|43609.4|43435.4|43609.4|43435.4|0
1621904680000|2021-05-25 01:04:40|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|0
1621904710000|2021-05-25 01:05:10|43606.5|43432.5|43606.5|43432.5|43606.5|43432.5|43606.5|43432.5|0
1621904740000|2021-05-25 01:05:40|43610.2|43436.2|43610.2|43436.2|43610.2|43436.2|43610.2|43436.2|0
1621904770000|2021-05-25 01:06:10|43610.7|43436.7|43610.7|43436.7|43610.7|43436.7|43610.7|43436.7|0
1621904800000|2021-05-25 01:06:40|43602.3|43428.3|43602.3|43428.3|43602.3|43428.3|43602.3|43428.3|0
1621904830000|2021-05-25 01:07:10|43596.9|43422.9|43596.9|43422.9|43596.9|43422.9|43596.9|43422.9|0
1621904860000|2021-05-25 01:07:40|43572.9|43398.9|43572.9|43398.9|43572.9|43398.9|43572.9|43398.9|0
1621904890000|2021-05-25 01:08:10|43566.8|43392.8|43566.8|43392.8|43566.8|43392.8|43566.8|43392.8|0
1621904920000|2021-05-25 01:08:40|43563.3|43389.3|43563.3|43389.3|43563.3|43389.3|43563.3|43389.3|0
1621904950000|2021-05-25 01:09:10|43560.7|43386.9|43560.7|43386.9|43560.7|43386.9|43560.7|43386.9|0
1621904980000|2021-05-25 01:09:40|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|0
1621905010000|2021-05-25 01:10:10|43562.3|43388.3|43562.3|43388.3|43562.3|43388.3|43562.3|43388.3|0
1621905040000|2021-05-25 01:10:40|43551.5|43377.7|43551.5|43377.7|43551.5|43377.7|43551.5|43377.7|0
1621905070000|2021-05-25 01:11:10|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|0
1621905100000|2021-05-25 01:11:40|43549.7|43375.9|43549.7|43375.9|43549.7|43375.9|43549.7|43375.9|0
1621905130000|2021-05-25 01:12:10|43539.2|43365.4|43539.2|43365.4|43539.2|43365.4|43539.2|43365.4|0
1621905160000|2021-05-25 01:12:40|43538.7|43364.9|43538.7|43364.9|43538.7|43364.9|43538.7|43364.9|0
1621905190000|2021-05-25 01:13:10|43540.6|43366.8|43540.6|43366.8|43540.6|43366.8|43540.6|43366.8|0
1621905220000|2021-05-25 01:13:40|43548.3|43374.5|43548.3|43374.5|43548.3|43374.5|43548.3|43374.5|0
1621905250000|2021-05-25 01:14:10|43540.9|43367.1|43540.9|43367.1|43540.9|43367.1|43540.9|43367.1|0
1621905280000|2021-05-25 01:14:40|43548.8|43375|43548.8|43375|43548.8|43375|43548.8|43375|0
1621905310000|2021-05-25 01:15:10|43553.3|43379.5|43553.3|43379.5|43553.3|43379.5|43553.3|43379.5|0
1621905340000|2021-05-25 01:15:40|43543.7|43369.9|43543.7|43369.9|43543.7|43369.9|43543.7|43369.9|0
1621905370000|2021-05-25 01:16:10|43539.8|43366|43539.8|43366|43539.8|43366|43539.8|43366|0
1621905400000|2021-05-25 01:16:40|43561|43387.2|43561|43387.2|43561|43387.2|43561|43387.2|0
1621905430000|2021-05-25 01:17:10|43556.2|43382.4|43556.2|43382.4|43556.2|43382.4|43556.2|43382.4|0
1621905460000|2021-05-25 01:17:40|43573.6|43399.6|43573.6|43399.6|43573.6|43399.6|43573.6|43399.6|0
1621905490000|2021-05-25 01:18:10|43571.4|43397.4|43571.4|43397.4|43571.4|43397.4|43571.4|43397.4|0
1621905520000|2021-05-25 01:18:40|43571|43397|43571|43397|43571|43397|43571|43397|0
1621905550000|2021-05-25 01:19:10|43576.1|43402.1|43576.1|43402.1|43576.1|43402.1|43576.1|43402.1|0
1621905580000|2021-05-25 01:19:40|43552|43378.2|43552|43378.2|43552|43378.2|43552|43378.2|0
1621905610000|2021-05-25 01:20:10|43546.4|43372.6|43546.4|43372.6|43546.4|43372.6|43546.4|43372.6|0
1621905640000|2021-05-25 01:20:40|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|0
1621905670000|2021-05-25 01:21:10|43532.6|43358.8|43532.6|43358.8|43532.6|43358.8|43532.6|43358.8|0
1621905700000|2021-05-25 01:21:40|43537.9|43364.1|43537.9|43364.1|43537.9|43364.1|43537.9|43364.1|0
1621905730000|2021-05-25 01:22:10|43536.9|43363.1|43536.9|43363.1|43536.9|43363.1|43536.9|43363.1|0
1621905760000|2021-05-25 01:22:40|43539.8|43366|43539.8|43366|43539.8|43366|43539.8|43366|0
1621905790000|2021-05-25 01:23:10|43530.3|43356.5|43530.3|43356.5|43530.3|43356.5|43530.3|43356.5|0
1621905820000|2021-05-25 01:23:40|43533.5|43359.7|43533.5|43359.7|43533.5|43359.7|43533.5|43359.7|0
1621905850000|2021-05-25 01:24:10|43529.2|43355.4|43529.2|43355.4|43529.2|43355.4|43529.2|43355.4|0
1621905880000|2021-05-25 01:24:40|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|0
1621905910000|2021-05-25 01:25:10|43526.8|43353|43526.8|43353|43526.8|43353|43526.8|43353|0
1621905940000|2021-05-25 01:25:40|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|0
1621905970000|2021-05-25 01:26:10|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|0
1621906000000|2021-05-25 01:26:40|43543.6|43369.8|43543.6|43369.8|43543.6|43369.8|43543.6|43369.8|0
1621906030000|2021-05-25 01:27:10|43530.2|43356.4|43530.2|43356.4|43530.2|43356.4|43530.2|43356.4|0
1621906060000|2021-05-25 01:27:40|43536.2|43362.4|43536.2|43362.4|43536.2|43362.4|43536.2|43362.4|0
1621906090000|2021-05-25 01:28:10|43529.6|43355.8|43529.6|43355.8|43529.6|43355.8|43529.6|43355.8|0
1621906120000|2021-05-25 01:28:40|43528.8|43355|43528.8|43355|43528.8|43355|43528.8|43355|0
1621906150000|2021-05-25 01:29:10|43522.6|43348.8|43522.6|43348.8|43522.6|43348.8|43522.6|43348.8|0
1621906180000|2021-05-25 01:29:40|43530.2|43356.4|43530.2|43356.4|43530.2|43356.4|43530.2|43356.4|0
1621906210000|2021-05-25 01:30:10|43529.7|43355.9|43529.7|43355.9|43529.7|43355.9|43529.7|43355.9|0
1621906240000|2021-05-25 01:30:40|43536|43362.2|43536|43362.2|43536|43362.2|43536|43362.2|0
1621906270000|2021-05-25 01:31:10|43539.7|43365.9|43539.7|43365.9|43539.7|43365.9|43539.7|43365.9|0
1621906300000|2021-05-25 01:31:40|43544.5|43370.7|43544.5|43370.7|43544.5|43370.7|43544.5|43370.7|0
1621906330000|2021-05-25 01:32:10|43543|43369.2|43543|43369.2|43543|43369.2|43543|43369.2|0
1621906360000|2021-05-25 01:32:40|43535.8|43362|43535.8|43362|43535.8|43362|43535.8|43362|0
1621906390000|2021-05-25 01:33:10|43541.7|43367.9|43541.7|43367.9|43541.7|43367.9|43541.7|43367.9|0
1621906420000|2021-05-25 01:33:40|43551.3|43377.5|43551.3|43377.5|43551.3|43377.5|43551.3|43377.5|0
1621906450000|2021-05-25 01:34:10|43535|43361.2|43535|43361.2|43535|43361.2|43535|43361.2|0
1621906480000|2021-05-25 01:34:40|43529|43355.2|43529|43355.2|43529|43355.2|43529|43355.2|0
1621906510000|2021-05-25 01:35:10|43528.4|43354.6|43528.4|43354.6|43528.4|43354.6|43528.4|43354.6|0
1621906540000|2021-05-25 01:35:40|43532.9|43359.1|43532.9|43359.1|43532.9|43359.1|43532.9|43359.1|0
1621906570000|2021-05-25 01:36:10|43528.9|43355.1|43528.9|43355.1|43528.9|43355.1|43528.9|43355.1|0
1621906600000|2021-05-25 01:36:40|43536.6|43362.8|43536.6|43362.8|43536.6|43362.8|43536.6|43362.8|0
1621906630000|2021-05-25 01:37:10|43531.7|43357.9|43531.7|43357.9|43531.7|43357.9|43531.7|43357.9|0
1621906660000|2021-05-25 01:37:40|43536.3|43362.5|43536.3|43362.5|43536.3|43362.5|43536.3|43362.5|0
1621906690000|2021-05-25 01:38:10|43530.5|43356.7|43530.5|43356.7|43530.5|43356.7|43530.5|43356.7|0
1621906720000|2021-05-25 01:38:40|43511.6|43338|43511.6|43338|43511.6|43338|43511.6|43338|0
1621906750000|2021-05-25 01:39:10|43513.4|43339.6|43513.4|43339.6|43513.4|43339.6|43513.4|43339.6|0
1621906780000|2021-05-25 01:39:40|43518.7|43344.9|43518.7|43344.9|43518.7|43344.9|43518.7|43344.9|0
1621906810000|2021-05-25 01:40:10|43514.3|43340.5|43514.3|43340.5|43514.3|43340.5|43514.3|43340.5|0
1621906840000|2021-05-25 01:40:40|43504.7|43331.1|43504.7|43331.1|43504.7|43331.1|43504.7|43331.1|0
1621906870000|2021-05-25 01:41:10|43506.2|43332.6|43506.2|43332.6|43506.2|43332.6|43506.2|43332.6|0
1621906900000|2021-05-25 01:41:40|43507.3|43333.7|43507.3|43333.7|43507.3|43333.7|43507.3|43333.7|0
1621906930000|2021-05-25 01:42:10|43504.6|43331|43504.6|43331|43504.6|43331|43504.6|43331|0
1621906960000|2021-05-25 01:42:40|43494.6|43321|43494.6|43321|43494.6|43321|43494.6|43321|0
1621906990000|2021-05-25 01:43:10|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|0
1621907020000|2021-05-25 01:43:40|43490.8|43317.2|43490.8|43317.2|43490.8|43317.2|43490.8|43317.2|0
1621907050000|2021-05-25 01:44:10|43499.5|43325.9|43499.5|43325.9|43499.5|43325.9|43499.5|43325.9|0
1621907080000|2021-05-25 01:44:40|43500|43326.4|43500|43326.4|43500|43326.4|43500|43326.4|0
1621907110000|2021-05-25 01:45:10|43520.7|43346.9|43520.7|43346.9|43520.7|43346.9|43520.7|43346.9|0
1621907140000|2021-05-25 01:45:40|43532.8|43359|43532.8|43359|43532.8|43359|43532.8|43359|0
1621907170000|2021-05-25 01:46:10|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|0
1621907200000|2021-05-25 01:46:40|43515.2|43341.4|43515.2|43341.4|43515.2|43341.4|43515.2|43341.4|0
1621907230000|2021-05-25 01:47:10|43518.4|43344.6|43518.4|43344.6|43518.4|43344.6|43518.4|43344.6|0
1621907260000|2021-05-25 01:47:40|43525|43351.2|43525|43351.2|43525|43351.2|43525|43351.2|0
1621907290000|2021-05-25 01:48:10|43530.7|43356.9|43530.7|43356.9|43530.7|43356.9|43530.7|43356.9|0
1621907320000|2021-05-25 01:48:40|43530|43356.2|43530|43356.2|43530|43356.2|43530|43356.2|0
1621907350000|2021-05-25 01:49:10|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|0
1621907380000|2021-05-25 01:49:40|43512.6|43338.8|43512.6|43338.8|43512.6|43338.8|43512.6|43338.8|0
1621907410000|2021-05-25 01:50:10|43519.8|43346|43519.8|43346|43519.8|43346|43519.8|43346|0
1621907440000|2021-05-25 01:50:40|43528.5|43354.7|43528.5|43354.7|43528.5|43354.7|43528.5|43354.7|0
1621907470000|2021-05-25 01:51:10|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|0
1621907500000|2021-05-25 01:51:40|43525|43351.2|43525|43351.2|43525|43351.2|43525|43351.2|0
1621907530000|2021-05-25 01:52:10|43536.2|43362.4|43536.2|43362.4|43536.2|43362.4|43536.2|43362.4|0
1621907560000|2021-05-25 01:52:40|43535.8|43362|43535.8|43362|43535.8|43362|43535.8|43362|0
1621907590000|2021-05-25 01:53:10|43541.1|43367.3|43541.1|43367.3|43541.1|43367.3|43541.1|43367.3|0
1621907620000|2021-05-25 01:53:40|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|0
1621907650000|2021-05-25 01:54:10|43543.1|43369.3|43543.1|43369.3|43543.1|43369.3|43543.1|43369.3|0
1621907680000|2021-05-25 01:54:40|43544.1|43370.3|43544.1|43370.3|43544.1|43370.3|43544.1|43370.3|0
1621907710000|2021-05-25 01:55:10|43555|43381.2|43555|43381.2|43555|43381.2|43555|43381.2|0
1621907740000|2021-05-25 01:55:40|43549.1|43375.3|43549.1|43375.3|43549.1|43375.3|43549.1|43375.3|0
1621907770000|2021-05-25 01:56:10|43549.3|43375.5|43549.3|43375.5|43549.3|43375.5|43549.3|43375.5|0
1621907800000|2021-05-25 01:56:40|43549|43375.2|43549|43375.2|43549|43375.2|43549|43375.2|0
1621907830000|2021-05-25 01:57:10|43550.4|43376.6|43550.4|43376.6|43550.4|43376.6|43550.4|43376.6|0
1621907860000|2021-05-25 01:57:40|43569.4|43395.4|43569.4|43395.4|43569.4|43395.4|43569.4|43395.4|0
1621907890000|2021-05-25 01:58:10|43574.7|43400.7|43574.7|43400.7|43574.7|43400.7|43574.7|43400.7|0
1621907920000|2021-05-25 01:58:40|43561.1|43387.3|43561.1|43387.3|43561.1|43387.3|43561.1|43387.3|0
1621907950000|2021-05-25 01:59:10|43566.7|43392.7|43566.7|43392.7|43566.7|43392.7|43566.7|43392.7|0
1621907980000|2021-05-25 01:59:40|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|0
1621908010000|2021-05-25 02:00:10|43563.2|43389.2|43563.2|43389.2|43563.2|43389.2|43563.2|43389.2|0
1621908040000|2021-05-25 02:00:40|43574.2|43400.2|43574.2|43400.2|43574.2|43400.2|43574.2|43400.2|0
1621908070000|2021-05-25 02:01:10|43581.3|43407.3|43581.3|43407.3|43581.3|43407.3|43581.3|43407.3|0
1621908100000|2021-05-25 02:01:40|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|0
1621908130000|2021-05-25 02:02:10|43559|43385.2|43559|43385.2|43559|43385.2|43559|43385.2|0
1621908160000|2021-05-25 02:02:40|43560.3|43386.5|43560.3|43386.5|43560.3|43386.5|43560.3|43386.5|0
1621908190000|2021-05-25 02:03:10|43570.1|43396.1|43570.1|43396.1|43570.1|43396.1|43570.1|43396.1|0
1621908220000|2021-05-25 02:03:40|43574.5|43400.5|43574.5|43400.5|43574.5|43400.5|43574.5|43400.5|0
1621908250000|2021-05-25 02:04:10|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|0
1621908280000|2021-05-25 02:04:40|43595.5|43421.5|43595.5|43421.5|43595.5|43421.5|43595.5|43421.5|0
1621908310000|2021-05-25 02:05:10|43603.4|43429.4|43603.4|43429.4|43603.4|43429.4|43603.4|43429.4|0
1621908340000|2021-05-25 02:05:40|43590.6|43416.6|43590.6|43416.6|43590.6|43416.6|43590.6|43416.6|0
1621908370000|2021-05-25 02:06:10|43592|43418|43592|43418|43592|43418|43592|43418|0
1621908400000|2021-05-25 02:06:40|43583.8|43409.8|43583.8|43409.8|43583.8|43409.8|43583.8|43409.8|0
1621908430000|2021-05-25 02:07:10|43586.9|43412.9|43586.9|43412.9|43586.9|43412.9|43586.9|43412.9|0
1621908460000|2021-05-25 02:07:40|43590.9|43416.9|43590.9|43416.9|43590.9|43416.9|43590.9|43416.9|0
1621908490000|2021-05-25 02:08:10|43597.9|43423.9|43597.9|43423.9|43597.9|43423.9|43597.9|43423.9|0
1621908520000|2021-05-25 02:08:40|43592.6|43418.6|43592.6|43418.6|43592.6|43418.6|43592.6|43418.6|0
1621908550000|2021-05-25 02:09:10|43567.5|43393.5|43567.5|43393.5|43567.5|43393.5|43567.5|43393.5|0
1621908580000|2021-05-25 02:09:40|43580.1|43406.1|43580.1|43406.1|43580.1|43406.1|43580.1|43406.1|0
1621908640000|2021-05-25 02:10:40|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|0
1621908670000|2021-05-25 02:11:10|43594.9|43420.9|43594.9|43420.9|43594.9|43420.9|43594.9|43420.9|0
1621908700000|2021-05-25 02:11:40|43592.6|43418.6|43592.6|43418.6|43592.6|43418.6|43592.6|43418.6|0
1621908730000|2021-05-25 02:12:10|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|0
1621908760000|2021-05-25 02:12:40|43596.7|43422.7|43596.7|43422.7|43596.7|43422.7|43596.7|43422.7|0
1621908790000|2021-05-25 02:13:10|43599.5|43425.5|43599.5|43425.5|43599.5|43425.5|43599.5|43425.5|0
1621908820000|2021-05-25 02:13:40|43606.2|43432.2|43606.2|43432.2|43606.2|43432.2|43606.2|43432.2|0
1621908850000|2021-05-25 02:14:10|43617.9|43443.7|43617.9|43443.7|43617.9|43443.7|43617.9|43443.7|0
1621908880000|2021-05-25 02:14:40|43620.1|43445.9|43620.1|43445.9|43620.1|43445.9|43620.1|43445.9|0
1621908910000|2021-05-25 02:15:10|43625.1|43450.9|43625.1|43450.9|43625.1|43450.9|43625.1|43450.9|0
1621908940000|2021-05-25 02:15:40|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|0
1621908970000|2021-05-25 02:16:10|43624.5|43450.3|43624.5|43450.3|43624.5|43450.3|43624.5|43450.3|0
1621909000000|2021-05-25 02:16:40|43613.3|43439.1|43613.3|43439.1|43613.3|43439.1|43613.3|43439.1|0
1621909030000|2021-05-25 02:17:10|43608|43434|43608|43434|43608|43434|43608|43434|0
1621909060000|2021-05-25 02:17:40|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|0
1621909090000|2021-05-25 02:18:10|43603.3|43429.3|43603.3|43429.3|43603.3|43429.3|43603.3|43429.3|0
1621909120000|2021-05-25 02:18:40|43603.7|43429.7|43603.7|43429.7|43603.7|43429.7|43603.7|43429.7|0
1621909150000|2021-05-25 02:19:10|43604.4|43430.4|43604.4|43430.4|43604.4|43430.4|43604.4|43430.4|0
1621909180000|2021-05-25 02:19:40|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|0
1621909210000|2021-05-25 02:20:10|43604.3|43430.3|43604.3|43430.3|43604.3|43430.3|43604.3|43430.3|0
1621909240000|2021-05-25 02:20:40|43606.1|43432.1|43606.1|43432.1|43606.1|43432.1|43606.1|43432.1|0
1621909270000|2021-05-25 02:21:10|43601.7|43427.7|43601.7|43427.7|43601.7|43427.7|43601.7|43427.7|0
1621909300000|2021-05-25 02:21:40|43601.6|43427.6|43601.6|43427.6|43601.6|43427.6|43601.6|43427.6|0
1621909330000|2021-05-25 02:22:10|43589.9|43415.9|43589.9|43415.9|43589.9|43415.9|43589.9|43415.9|0
1621909360000|2021-05-25 02:22:40|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|0
1621909390000|2021-05-25 02:23:10|43569.8|43395.8|43569.8|43395.8|43569.8|43395.8|43569.8|43395.8|0
1621909420000|2021-05-25 02:23:40|43567.3|43393.3|43567.3|43393.3|43567.3|43393.3|43567.3|43393.3|0
1621909450000|2021-05-25 02:24:10|43571.2|43397.2|43571.2|43397.2|43571.2|43397.2|43571.2|43397.2|0
1621909480000|2021-05-25 02:24:40|43593.5|43419.5|43593.5|43419.5|43593.5|43419.5|43593.5|43419.5|0
1621909510000|2021-05-25 02:25:10|43596.5|43422.5|43596.5|43422.5|43596.5|43422.5|43596.5|43422.5|0
1621909540000|2021-05-25 02:25:40|43586.8|43412.8|43586.8|43412.8|43586.8|43412.8|43586.8|43412.8|0
1621909570000|2021-05-25 02:26:10|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|0
1621909600000|2021-05-25 02:26:40|43601|43427|43601|43427|43601|43427|43601|43427|0
1621909630000|2021-05-25 02:27:10|43600.8|43426.8|43600.8|43426.8|43600.8|43426.8|43600.8|43426.8|0
1621909660000|2021-05-25 02:27:40|43599.5|43425.5|43599.5|43425.5|43599.5|43425.5|43599.5|43425.5|0
1621909690000|2021-05-25 02:28:10|43585|43411|43585|43411|43585|43411|43585|43411|0
1621909720000|2021-05-25 02:28:40|43577.9|43403.9|43577.9|43403.9|43577.9|43403.9|43577.9|43403.9|0
1621909750000|2021-05-25 02:29:10|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|0
1621909780000|2021-05-25 02:29:40|43581.4|43407.4|43581.4|43407.4|43581.4|43407.4|43581.4|43407.4|0
1621909810000|2021-05-25 02:30:10|43566.7|43392.7|43566.7|43392.7|43566.7|43392.7|43566.7|43392.7|0
1621909840000|2021-05-25 02:30:40|43567.8|43393.8|43567.8|43393.8|43567.8|43393.8|43567.8|43393.8|0
1621909870000|2021-05-25 02:31:10|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|0
1621909900000|2021-05-25 02:31:40|43523.8|43350|43523.8|43350|43523.8|43350|43523.8|43350|0
1621909930000|2021-05-25 02:32:10|43520.7|43346.9|43520.7|43346.9|43520.7|43346.9|43520.7|43346.9|0
1621909960000|2021-05-25 02:32:40|43521.6|43347.8|43521.6|43347.8|43521.6|43347.8|43521.6|43347.8|0
1621909990000|2021-05-25 02:33:10|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|0
1621910020000|2021-05-25 02:33:40|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|0
1621910050000|2021-05-25 02:34:10|43518.6|43344.8|43518.6|43344.8|43518.6|43344.8|43518.6|43344.8|0
1621910080000|2021-05-25 02:34:40|43525|43351.2|43525|43351.2|43525|43351.2|43525|43351.2|0
1621910110000|2021-05-25 02:35:10|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|0
1621910140000|2021-05-25 02:35:40|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|0
1621910170000|2021-05-25 02:36:10|43515.9|43342.1|43515.9|43342.1|43515.9|43342.1|43515.9|43342.1|0
1621910200000|2021-05-25 02:36:40|43515.4|43341.6|43515.4|43341.6|43515.4|43341.6|43515.4|43341.6|0
1621910230000|2021-05-25 02:37:10|43515.9|43342.1|43515.9|43342.1|43515.9|43342.1|43515.9|43342.1|0
1621910260000|2021-05-25 02:37:40|43524.9|43351.1|43524.9|43351.1|43524.9|43351.1|43524.9|43351.1|0
1621910290000|2021-05-25 02:38:10|43549.2|43375.4|43549.2|43375.4|43549.2|43375.4|43549.2|43375.4|0
1621910320000|2021-05-25 02:38:40|43548.5|43374.7|43548.5|43374.7|43548.5|43374.7|43548.5|43374.7|0
1621910350000|2021-05-25 02:39:10|43544.7|43370.9|43544.7|43370.9|43544.7|43370.9|43544.7|43370.9|0
1621910410000|2021-05-25 02:40:10|43537.9|43364.1|43537.9|43364.1|43537.9|43364.1|43537.9|43364.1|0
1621910440000|2021-05-25 02:40:40|43542.6|43368.8|43542.6|43368.8|43542.6|43368.8|43542.6|43368.8|0
1621910470000|2021-05-25 02:41:10|43542.2|43368.4|43542.2|43368.4|43542.2|43368.4|43542.2|43368.4|0
1621910500000|2021-05-25 02:41:40|43538.6|43364.8|43538.6|43364.8|43538.6|43364.8|43538.6|43364.8|0
1621910530000|2021-05-25 02:42:10|43551.5|43377.7|43551.5|43377.7|43551.5|43377.7|43551.5|43377.7|0
1621910560000|2021-05-25 02:42:40|43552.5|43378.7|43552.5|43378.7|43552.5|43378.7|43552.5|43378.7|0
1621910590000|2021-05-25 02:43:10|43550.8|43377|43550.8|43377|43550.8|43377|43550.8|43377|0
1621910620000|2021-05-25 02:43:40|43560.5|43386.7|43560.5|43386.7|43560.5|43386.7|43560.5|43386.7|0
1621910650000|2021-05-25 02:44:10|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|0
1621910680000|2021-05-25 02:44:40|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|0
1621910710000|2021-05-25 02:45:10|43552.2|43378.4|43552.2|43378.4|43552.2|43378.4|43552.2|43378.4|0
1621910740000|2021-05-25 02:45:40|43550.1|43376.3|43550.1|43376.3|43550.1|43376.3|43550.1|43376.3|0
1621910770000|2021-05-25 02:46:10|43535.9|43362.1|43535.9|43362.1|43535.9|43362.1|43535.9|43362.1|0
1621910800000|2021-05-25 02:46:40|43525|43351.2|43525|43351.2|43525|43351.2|43525|43351.2|0
1621910830000|2021-05-25 02:47:10|43531.3|43357.5|43531.3|43357.5|43531.3|43357.5|43531.3|43357.5|0
1621910860000|2021-05-25 02:47:40|43532.4|43358.6|43532.4|43358.6|43532.4|43358.6|43532.4|43358.6|0
1621910890000|2021-05-25 02:48:10|43531.7|43357.9|43531.7|43357.9|43531.7|43357.9|43531.7|43357.9|0
1621910920000|2021-05-25 02:48:40|43526.9|43353.1|43526.9|43353.1|43526.9|43353.1|43526.9|43353.1|0
1621910950000|2021-05-25 02:49:10|43534.4|43360.6|43534.4|43360.6|43534.4|43360.6|43534.4|43360.6|0
1621910980000|2021-05-25 02:49:40|43537.5|43363.7|43537.5|43363.7|43537.5|43363.7|43537.5|43363.7|0
1621911010000|2021-05-25 02:50:10|43535.7|43361.9|43535.7|43361.9|43535.7|43361.9|43535.7|43361.9|0
1621911040000|2021-05-25 02:50:40|43541.8|43368|43541.8|43368|43541.8|43368|43541.8|43368|0
1621911070000|2021-05-25 02:51:10|43537|43363.2|43537|43363.2|43537|43363.2|43537|43363.2|0
1621911100000|2021-05-25 02:51:40|43543.9|43370.1|43543.9|43370.1|43543.9|43370.1|43543.9|43370.1|0
1621911130000|2021-05-25 02:52:10|43540.8|43367|43540.8|43367|43540.8|43367|43540.8|43367|0
1621911160000|2021-05-25 02:52:40|43535.9|43362.1|43535.9|43362.1|43535.9|43362.1|43535.9|43362.1|0
1621911190000|2021-05-25 02:53:10|43534.9|43361.1|43534.9|43361.1|43534.9|43361.1|43534.9|43361.1|0
1621911250000|2021-05-25 02:54:10|43545.9|43372.1|43545.9|43372.1|43545.9|43372.1|43545.9|43372.1|0
1621911280000|2021-05-25 02:54:40|43534.9|43361.1|43534.9|43361.1|43534.9|43361.1|43534.9|43361.1|0
1621911310000|2021-05-25 02:55:10|43535.5|43361.7|43535.5|43361.7|43535.5|43361.7|43535.5|43361.7|0
1621911340000|2021-05-25 02:55:40|43531|43357.2|43531|43357.2|43531|43357.2|43531|43357.2|0
1621911370000|2021-05-25 02:56:10|43542.3|43368.5|43542.3|43368.5|43542.3|43368.5|43542.3|43368.5|0
1621911400000|2021-05-25 02:56:40|43533.9|43360.1|43533.9|43360.1|43533.9|43360.1|43533.9|43360.1|0
1621911430000|2021-05-25 02:57:10|43533.5|43359.7|43533.5|43359.7|43533.5|43359.7|43533.5|43359.7|0
1621911460000|2021-05-25 02:57:40|43531.3|43357.5|43531.3|43357.5|43531.3|43357.5|43531.3|43357.5|0
1621911490000|2021-05-25 02:58:10|43530.8|43357|43530.8|43357|43530.8|43357|43530.8|43357|0
1621911520000|2021-05-25 02:58:40|43527.5|43353.7|43527.5|43353.7|43527.5|43353.7|43527.5|43353.7|0
1621911550000|2021-05-25 02:59:10|43529|43355.2|43529|43355.2|43529|43355.2|43529|43355.2|0
1621911580000|2021-05-25 02:59:40|43528.6|43354.8|43528.6|43354.8|43528.6|43354.8|43528.6|43354.8|0
1621911610000|2021-05-25 03:00:10|43528.5|43354.7|43528.5|43354.7|43528.5|43354.7|43528.5|43354.7|0
1621911640000|2021-05-25 03:00:40|43514|43340.2|43514|43340.2|43514|43340.2|43514|43340.2|0
1621911670000|2021-05-25 03:01:10|43513.5|43339.7|43513.5|43339.7|43513.5|43339.7|43513.5|43339.7|0
1621911700000|2021-05-25 03:01:40|43516.3|43342.5|43516.3|43342.5|43516.3|43342.5|43516.3|43342.5|0
1621911730000|2021-05-25 03:02:10|43510.1|43336.5|43510.1|43336.5|43510.1|43336.5|43510.1|43336.5|0
1621911760000|2021-05-25 03:02:40|43516|43342.2|43516|43342.2|43516|43342.2|43516|43342.2|0
1621911790000|2021-05-25 03:03:10|43521|43347.2|43521|43347.2|43521|43347.2|43521|43347.2|0
1621911820000|2021-05-25 03:03:40|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|0
1621911850000|2021-05-25 03:04:10|43518.3|43344.5|43518.3|43344.5|43518.3|43344.5|43518.3|43344.5|0
1621911880000|2021-05-25 03:04:40|43505.1|43331.5|43505.1|43331.5|43505.1|43331.5|43505.1|43331.5|0
1621911910000|2021-05-25 03:05:10|43504.1|43330.5|43504.1|43330.5|43504.1|43330.5|43504.1|43330.5|0
1621911940000|2021-05-25 03:05:40|43493|43319.4|43493|43319.4|43493|43319.4|43493|43319.4|0
1621911970000|2021-05-25 03:06:10|43486.4|43312.8|43486.4|43312.8|43486.4|43312.8|43486.4|43312.8|0
1621912000000|2021-05-25 03:06:40|43494.9|43321.3|43494.9|43321.3|43494.9|43321.3|43494.9|43321.3|0
1621912030000|2021-05-25 03:07:10|43486.2|43312.6|43486.2|43312.6|43486.2|43312.6|43486.2|43312.6|0
1621912060000|2021-05-25 03:07:40|43491.6|43318|43491.6|43318|43491.6|43318|43491.6|43318|0
1621912090000|2021-05-25 03:08:10|43489.1|43315.5|43489.1|43315.5|43489.1|43315.5|43489.1|43315.5|0
1621912120000|2021-05-25 03:08:40|43481.7|43308.1|43481.7|43308.1|43481.7|43308.1|43481.7|43308.1|0
1621912150000|2021-05-25 03:09:10|43496.4|43322.8|43496.4|43322.8|43496.4|43322.8|43496.4|43322.8|0
1621912180000|2021-05-25 03:09:40|43494.6|43321|43494.6|43321|43494.6|43321|43494.6|43321|0
1621912210000|2021-05-25 03:10:10|43509.6|43336|43509.6|43336|43509.6|43336|43509.6|43336|0
1621912240000|2021-05-25 03:10:40|43500.6|43327|43500.6|43327|43500.6|43327|43500.6|43327|0
1621912270000|2021-05-25 03:11:10|43497.3|43323.7|43497.3|43323.7|43497.3|43323.7|43497.3|43323.7|0
1621912300000|2021-05-25 03:11:40|43510.2|43336.6|43510.2|43336.6|43510.2|43336.6|43510.2|43336.6|0
1621912330000|2021-05-25 03:12:10|43509.2|43335.6|43509.2|43335.6|43509.2|43335.6|43509.2|43335.6|0
1621912360000|2021-05-25 03:12:40|43516.2|43342.4|43516.2|43342.4|43516.2|43342.4|43516.2|43342.4|0
1621912390000|2021-05-25 03:13:10|43524.9|43351.1|43524.9|43351.1|43524.9|43351.1|43524.9|43351.1|0
1621912420000|2021-05-25 03:13:40|43517.4|43343.6|43517.4|43343.6|43517.4|43343.6|43517.4|43343.6|0
1621912450000|2021-05-25 03:14:10|43514.5|43340.7|43514.5|43340.7|43514.5|43340.7|43514.5|43340.7|0
1621912480000|2021-05-25 03:14:40|43515.2|43341.4|43515.2|43341.4|43515.2|43341.4|43515.2|43341.4|0
1621912510000|2021-05-25 03:15:10|43515.6|43341.8|43515.6|43341.8|43515.6|43341.8|43515.6|43341.8|0
1621912540000|2021-05-25 03:15:40|43513.1|43339.3|43513.1|43339.3|43513.1|43339.3|43513.1|43339.3|0
1621912570000|2021-05-25 03:16:10|43507.7|43334.1|43507.7|43334.1|43507.7|43334.1|43507.7|43334.1|0
1621912600000|2021-05-25 03:16:40|43516.4|43342.6|43516.4|43342.6|43516.4|43342.6|43516.4|43342.6|0
1621912630000|2021-05-25 03:17:10|43523.4|43349.6|43523.4|43349.6|43523.4|43349.6|43523.4|43349.6|0
1621912660000|2021-05-25 03:17:40|43515.7|43341.9|43515.7|43341.9|43515.7|43341.9|43515.7|43341.9|0
1621912690000|2021-05-25 03:18:10|43514.4|43340.6|43514.4|43340.6|43514.4|43340.6|43514.4|43340.6|0
1621912720000|2021-05-25 03:18:40|43525.3|43351.5|43525.3|43351.5|43525.3|43351.5|43525.3|43351.5|0
1621912750000|2021-05-25 03:19:10|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|0
1621912780000|2021-05-25 03:19:40|43536.8|43363|43536.8|43363|43536.8|43363|43536.8|43363|0
1621912810000|2021-05-25 03:20:10|43538.7|43364.9|43538.7|43364.9|43538.7|43364.9|43538.7|43364.9|0
1621912840000|2021-05-25 03:20:40|43555.3|43381.5|43555.3|43381.5|43555.3|43381.5|43555.3|43381.5|0
1621912870000|2021-05-25 03:21:10|43547.4|43373.6|43547.4|43373.6|43547.4|43373.6|43547.4|43373.6|0
1621912900000|2021-05-25 03:21:40|43542.2|43368.4|43542.2|43368.4|43542.2|43368.4|43542.2|43368.4|0
1621912930000|2021-05-25 03:22:10|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|0
1621912960000|2021-05-25 03:22:40|43547.8|43374|43547.8|43374|43547.8|43374|43547.8|43374|0
1621912990000|2021-05-25 03:23:10|43535.8|43362|43535.8|43362|43535.8|43362|43535.8|43362|0
1621913020000|2021-05-25 03:23:40|43533.1|43359.3|43533.1|43359.3|43533.1|43359.3|43533.1|43359.3|0
1621913050000|2021-05-25 03:24:10|43529|43355.2|43529|43355.2|43529|43355.2|43529|43355.2|0
1621913110000|2021-05-25 03:25:10|43525|43351.2|43525|43351.2|43525|43351.2|43525|43351.2|0
1621913140000|2021-05-25 03:25:40|43510.3|43336.7|43510.3|43336.7|43510.3|43336.7|43510.3|43336.7|0
1621913170000|2021-05-25 03:26:10|43501.4|43327.8|43501.4|43327.8|43501.4|43327.8|43501.4|43327.8|0
1621913200000|2021-05-25 03:26:40|43504.6|43331|43504.6|43331|43504.6|43331|43504.6|43331|0
1621913230000|2021-05-25 03:27:10|43500.5|43326.9|43500.5|43326.9|43500.5|43326.9|43500.5|43326.9|0
1621913260000|2021-05-25 03:27:40|43501|43327.4|43501|43327.4|43501|43327.4|43501|43327.4|0
1621913290000|2021-05-25 03:28:10|43498.4|43324.8|43498.4|43324.8|43498.4|43324.8|43498.4|43324.8|0
1621913320000|2021-05-25 03:28:40|43496.4|43322.8|43496.4|43322.8|43496.4|43322.8|43496.4|43322.8|0
1621913350000|2021-05-25 03:29:10|43500.5|43326.9|43500.5|43326.9|43500.5|43326.9|43500.5|43326.9|0
1621913380000|2021-05-25 03:29:40|43498.4|43324.8|43498.4|43324.8|43498.4|43324.8|43498.4|43324.8|0
1621913410000|2021-05-25 03:30:10|43492.3|43318.7|43492.3|43318.7|43492.3|43318.7|43492.3|43318.7|0
1621913440000|2021-05-25 03:30:40|43486.7|43313.1|43486.7|43313.1|43486.7|43313.1|43486.7|43313.1|0
1621913470000|2021-05-25 03:31:10|43494.6|43321|43494.6|43321|43494.6|43321|43494.6|43321|0
1621913500000|2021-05-25 03:31:40|43486|43312.4|43486|43312.4|43486|43312.4|43486|43312.4|0
1621913530000|2021-05-25 03:32:10|43496.1|43322.5|43496.1|43322.5|43496.1|43322.5|43496.1|43322.5|0
1621913560000|2021-05-25 03:32:40|43495.2|43321.6|43495.2|43321.6|43495.2|43321.6|43495.2|43321.6|0
1621913590000|2021-05-25 03:33:10|43488.1|43314.5|43488.1|43314.5|43488.1|43314.5|43488.1|43314.5|0
1621913620000|2021-05-25 03:33:40|43483.9|43310.3|43483.9|43310.3|43483.9|43310.3|43483.9|43310.3|0
1621913650000|2021-05-25 03:34:10|43475.4|43301.8|43475.4|43301.8|43475.4|43301.8|43475.4|43301.8|0
1621913680000|2021-05-25 03:34:40|43475.9|43302.3|43475.9|43302.3|43475.9|43302.3|43475.9|43302.3|0
1621913710000|2021-05-25 03:35:10|43478.4|43304.8|43478.4|43304.8|43478.4|43304.8|43478.4|43304.8|0
1621913740000|2021-05-25 03:35:40|43481.5|43307.9|43481.5|43307.9|43481.5|43307.9|43481.5|43307.9|0
1621913770000|2021-05-25 03:36:10|43474.9|43301.3|43474.9|43301.3|43474.9|43301.3|43474.9|43301.3|0
1621913800000|2021-05-25 03:36:40|43463.3|43289.7|43463.3|43289.7|43463.3|43289.7|43463.3|43289.7|0
1621913830000|2021-05-25 03:37:10|43467.7|43294.1|43467.7|43294.1|43467.7|43294.1|43467.7|43294.1|0
1621913860000|2021-05-25 03:37:40|43473.8|43300.2|43473.8|43300.2|43473.8|43300.2|43473.8|43300.2|0
1621913890000|2021-05-25 03:38:10|43474.1|43300.5|43474.1|43300.5|43474.1|43300.5|43474.1|43300.5|0
1621913920000|2021-05-25 03:38:40|43474|43300.4|43474|43300.4|43474|43300.4|43474|43300.4|0
1621913950000|2021-05-25 03:39:10|43480|43306.4|43480|43306.4|43480|43306.4|43480|43306.4|0
1621913980000|2021-05-25 03:39:40|43477.1|43303.5|43477.1|43303.5|43477.1|43303.5|43477.1|43303.5|0
1621914010000|2021-05-25 03:40:10|43483.5|43309.9|43483.5|43309.9|43483.5|43309.9|43483.5|43309.9|0
1621914040000|2021-05-25 03:40:40|43483.1|43309.5|43483.1|43309.5|43483.1|43309.5|43483.1|43309.5|0
1621914070000|2021-05-25 03:41:10|43488.7|43315.1|43488.7|43315.1|43488.7|43315.1|43488.7|43315.1|0
1621914100000|2021-05-25 03:41:40|43492.3|43318.7|43492.3|43318.7|43492.3|43318.7|43492.3|43318.7|0
1621914130000|2021-05-25 03:42:10|43498.5|43324.9|43498.5|43324.9|43498.5|43324.9|43498.5|43324.9|0
1621914160000|2021-05-25 03:42:40|43496.3|43322.7|43496.3|43322.7|43496.3|43322.7|43496.3|43322.7|0
1621914190000|2021-05-25 03:43:10|43496.7|43323.1|43496.7|43323.1|43496.7|43323.1|43496.7|43323.1|0
1621914220000|2021-05-25 03:43:40|43496|43322.4|43496|43322.4|43496|43322.4|43496|43322.4|0
1621914250000|2021-05-25 03:44:10|43496.5|43322.9|43496.5|43322.9|43496.5|43322.9|43496.5|43322.9|0
1621914280000|2021-05-25 03:44:40|43495.2|43321.6|43495.2|43321.6|43495.2|43321.6|43495.2|43321.6|0
1621914310000|2021-05-25 03:45:10|43485.5|43311.9|43485.5|43311.9|43485.5|43311.9|43485.5|43311.9|0
1621914340000|2021-05-25 03:45:40|43485.9|43312.3|43485.9|43312.3|43485.9|43312.3|43485.9|43312.3|0
1621914370000|2021-05-25 03:46:10|43477.9|43304.3|43477.9|43304.3|43477.9|43304.3|43477.9|43304.3|0
1621914400000|2021-05-25 03:46:40|43482.4|43308.8|43482.4|43308.8|43482.4|43308.8|43482.4|43308.8|0
1621914430000|2021-05-25 03:47:10|43481.1|43307.5|43481.1|43307.5|43481.1|43307.5|43481.1|43307.5|0
1621914460000|2021-05-25 03:47:40|43482.7|43309.1|43482.7|43309.1|43482.7|43309.1|43482.7|43309.1|0
1621914490000|2021-05-25 03:48:10|43463.7|43290.1|43463.7|43290.1|43463.7|43290.1|43463.7|43290.1|0
1621914520000|2021-05-25 03:48:40|43478|43304.4|43478|43304.4|43478|43304.4|43478|43304.4|0
1621914550000|2021-05-25 03:49:10|43477.3|43303.7|43477.3|43303.7|43477.3|43303.7|43477.3|43303.7|0
1621914580000|2021-05-25 03:49:40|43479|43305.4|43479|43305.4|43479|43305.4|43479|43305.4|0
1621914610000|2021-05-25 03:50:10|43483.8|43310.2|43483.8|43310.2|43483.8|43310.2|43483.8|43310.2|0
1621914640000|2021-05-25 03:50:40|43493.2|43319.6|43493.2|43319.6|43493.2|43319.6|43493.2|43319.6|0
1621914670000|2021-05-25 03:51:10|43495.4|43321.8|43495.4|43321.8|43495.4|43321.8|43495.4|43321.8|0
1621914700000|2021-05-25 03:51:40|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|0
1621914730000|2021-05-25 03:52:10|43499.6|43326|43499.6|43326|43499.6|43326|43499.6|43326|0
1621914760000|2021-05-25 03:52:40|43500.8|43327.2|43500.8|43327.2|43500.8|43327.2|43500.8|43327.2|0
1621914790000|2021-05-25 03:53:10|43503.1|43329.5|43503.1|43329.5|43503.1|43329.5|43503.1|43329.5|0
1621914820000|2021-05-25 03:53:40|43502.7|43329.1|43502.7|43329.1|43502.7|43329.1|43502.7|43329.1|0
1621914850000|2021-05-25 03:54:10|43500.6|43327|43500.6|43327|43500.6|43327|43500.6|43327|0
1621914880000|2021-05-25 03:54:40|43502.6|43329|43502.6|43329|43502.6|43329|43502.6|43329|0
1621914910000|2021-05-25 03:55:10|43490|43316.4|43490|43316.4|43490|43316.4|43490|43316.4|0
1621914940000|2021-05-25 03:55:40|43483.2|43309.6|43483.2|43309.6|43483.2|43309.6|43483.2|43309.6|0
1621914970000|2021-05-25 03:56:10|43479.6|43306|43479.6|43306|43479.6|43306|43479.6|43306|0
1621915000000|2021-05-25 03:56:40|43475.3|43301.7|43475.3|43301.7|43475.3|43301.7|43475.3|43301.7|0
1621915030000|2021-05-25 03:57:10|43464|43290.4|43464|43290.4|43464|43290.4|43464|43290.4|0
1621915060000|2021-05-25 03:57:40|43464.4|43290.8|43464.4|43290.8|43464.4|43290.8|43464.4|43290.8|0
1621915090000|2021-05-25 03:58:10|43454.5|43281.1|43454.5|43281.1|43454.5|43281.1|43454.5|43281.1|0
1621915120000|2021-05-25 03:58:40|43459.9|43286.5|43459.9|43286.5|43459.9|43286.5|43459.9|43286.5|0
1621915150000|2021-05-25 03:59:10|43480.1|43306.5|43480.1|43306.5|43480.1|43306.5|43480.1|43306.5|0
1621915180000|2021-05-25 03:59:40|43476.3|43302.7|43476.3|43302.7|43476.3|43302.7|43476.3|43302.7|0
1621915210000|2021-05-25 04:00:10|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|0
1621915240000|2021-05-25 04:00:40|43476.2|43302.6|43476.2|43302.6|43476.2|43302.6|43476.2|43302.6|0
1621915270000|2021-05-25 04:01:10|43480.8|43307.2|43480.8|43307.2|43480.8|43307.2|43480.8|43307.2|0
1621915300000|2021-05-25 04:01:40|43486.2|43312.6|43486.2|43312.6|43486.2|43312.6|43486.2|43312.6|0
1621915330000|2021-05-25 04:02:10|43488.6|43315|43488.6|43315|43488.6|43315|43488.6|43315|0
1621915360000|2021-05-25 04:02:40|43494.3|43320.7|43494.3|43320.7|43494.3|43320.7|43494.3|43320.7|0
1621915390000|2021-05-25 04:03:10|43492.1|43318.5|43492.1|43318.5|43492.1|43318.5|43492.1|43318.5|0
1621915420000|2021-05-25 04:03:40|43492.2|43318.6|43492.2|43318.6|43492.2|43318.6|43492.2|43318.6|0
1621915450000|2021-05-25 04:04:10|43494.2|43320.6|43494.2|43320.6|43494.2|43320.6|43494.2|43320.6|0
1621915480000|2021-05-25 04:04:40|43510.3|43336.7|43510.3|43336.7|43510.3|43336.7|43510.3|43336.7|0
1621915510000|2021-05-25 04:05:10|43523.6|43349.8|43523.6|43349.8|43523.6|43349.8|43523.6|43349.8|0
1621915540000|2021-05-25 04:05:40|43538|43364.2|43538|43364.2|43538|43364.2|43538|43364.2|0
1621915570000|2021-05-25 04:06:10|43524.7|43350.9|43524.7|43350.9|43524.7|43350.9|43524.7|43350.9|0
1621915600000|2021-05-25 04:06:40|43521.6|43347.8|43521.6|43347.8|43521.6|43347.8|43521.6|43347.8|0
1621915630000|2021-05-25 04:07:10|43525.5|43351.7|43525.5|43351.7|43525.5|43351.7|43525.5|43351.7|0
1621915660000|2021-05-25 04:07:40|43517.5|43343.7|43517.5|43343.7|43517.5|43343.7|43517.5|43343.7|0
1621915690000|2021-05-25 04:08:10|43516.6|43342.8|43516.6|43342.8|43516.6|43342.8|43516.6|43342.8|0
1621915720000|2021-05-25 04:08:40|43517.1|43343.3|43517.1|43343.3|43517.1|43343.3|43517.1|43343.3|0
1621915750000|2021-05-25 04:09:10|43519.9|43346.1|43519.9|43346.1|43519.9|43346.1|43519.9|43346.1|0
1621915780000|2021-05-25 04:09:40|43518.4|43344.6|43518.4|43344.6|43518.4|43344.6|43518.4|43344.6|0
1621915810000|2021-05-25 04:10:10|43516.5|43342.7|43516.5|43342.7|43516.5|43342.7|43516.5|43342.7|0
1621915840000|2021-05-25 04:10:40|43516.3|43342.5|43516.3|43342.5|43516.3|43342.5|43516.3|43342.5|0
1621915870000|2021-05-25 04:11:10|43520.3|43346.5|43520.3|43346.5|43520.3|43346.5|43520.3|43346.5|0
1621915900000|2021-05-25 04:11:40|43514.2|43340.4|43514.2|43340.4|43514.2|43340.4|43514.2|43340.4|0
1621915930000|2021-05-25 04:12:10|43517.7|43343.9|43517.7|43343.9|43517.7|43343.9|43517.7|43343.9|0
1621915960000|2021-05-25 04:12:40|43514.1|43340.3|43514.1|43340.3|43514.1|43340.3|43514.1|43340.3|0
1621915990000|2021-05-25 04:13:10|43523.7|43349.9|43523.7|43349.9|43523.7|43349.9|43523.7|43349.9|0
1621916020000|2021-05-25 04:13:40|43526.3|43352.5|43526.3|43352.5|43526.3|43352.5|43526.3|43352.5|0
1621916050000|2021-05-25 04:14:10|43522.7|43348.9|43522.7|43348.9|43522.7|43348.9|43522.7|43348.9|0
1621916080000|2021-05-25 04:14:40|43515.4|43341.6|43515.4|43341.6|43515.4|43341.6|43515.4|43341.6|0
1621916110000|2021-05-25 04:15:10|43511.3|43337.7|43511.3|43337.7|43511.3|43337.7|43511.3|43337.7|0
1621916140000|2021-05-25 04:15:40|43515|43341.2|43515|43341.2|43515|43341.2|43515|43341.2|0
1621916170000|2021-05-25 04:16:10|43527.6|43353.8|43527.6|43353.8|43527.6|43353.8|43527.6|43353.8|0
1621916200000|2021-05-25 04:16:40|43523|43349.2|43523|43349.2|43523|43349.2|43523|43349.2|0
1621916230000|2021-05-25 04:17:10|43519|43345.2|43519|43345.2|43519|43345.2|43519|43345.2|0
1621916260000|2021-05-25 04:17:40|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|0
1621916290000|2021-05-25 04:18:10|43524.6|43350.8|43524.6|43350.8|43524.6|43350.8|43524.6|43350.8|0
1621916320000|2021-05-25 04:18:40|43522.2|43348.4|43522.2|43348.4|43522.2|43348.4|43522.2|43348.4|0
1621916350000|2021-05-25 04:19:10|43530|43356.2|43530|43356.2|43530|43356.2|43530|43356.2|0
1621916380000|2021-05-25 04:19:40|43536.6|43362.8|43536.6|43362.8|43536.6|43362.8|43536.6|43362.8|0
1621916410000|2021-05-25 04:20:10|43529.8|43356|43529.8|43356|43529.8|43356|43529.8|43356|0
1621916440000|2021-05-25 04:20:40|43531.9|43358.1|43531.9|43358.1|43531.9|43358.1|43531.9|43358.1|0
1621916470000|2021-05-25 04:21:10|43532.7|43358.9|43532.7|43358.9|43532.7|43358.9|43532.7|43358.9|0
1621916500000|2021-05-25 04:21:40|43532.8|43359|43532.8|43359|43532.8|43359|43532.8|43359|0
1621916530000|2021-05-25 04:22:10|43537.2|43363.4|43537.2|43363.4|43537.2|43363.4|43537.2|43363.4|0
1621916560000|2021-05-25 04:22:40|43536.9|43363.1|43536.9|43363.1|43536.9|43363.1|43536.9|43363.1|0
1621916590000|2021-05-25 04:23:10|43536.8|43363|43536.8|43363|43536.8|43363|43536.8|43363|0
1621916620000|2021-05-25 04:23:40|43535.8|43362|43535.8|43362|43535.8|43362|43535.8|43362|0
1621916650000|2021-05-25 04:24:10|43529.2|43355.4|43529.2|43355.4|43529.2|43355.4|43529.2|43355.4|0
1621916680000|2021-05-25 04:24:40|43530.5|43356.7|43530.5|43356.7|43530.5|43356.7|43530.5|43356.7|0
1621916710000|2021-05-25 04:25:10|43531.2|43357.4|43531.2|43357.4|43531.2|43357.4|43531.2|43357.4|0
1621916740000|2021-05-25 04:25:40|43530.1|43356.3|43530.1|43356.3|43530.1|43356.3|43530.1|43356.3|0
1621916770000|2021-05-25 04:26:10|43531.7|43357.9|43531.7|43357.9|43531.7|43357.9|43531.7|43357.9|0
1621916800000|2021-05-25 04:26:40|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|0
1621916830000|2021-05-25 04:27:10|43518.9|43345.1|43518.9|43345.1|43518.9|43345.1|43518.9|43345.1|0
1621916860000|2021-05-25 04:27:40|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|0
1621916890000|2021-05-25 04:28:10|43521.4|43347.6|43521.4|43347.6|43521.4|43347.6|43521.4|43347.6|0
1621916920000|2021-05-25 04:28:40|43524.2|43350.4|43524.2|43350.4|43524.2|43350.4|43524.2|43350.4|0
1621916950000|2021-05-25 04:29:10|43531.4|43357.6|43531.4|43357.6|43531.4|43357.6|43531.4|43357.6|0
1621916980000|2021-05-25 04:29:40|43538.8|43365|43538.8|43365|43538.8|43365|43538.8|43365|0
1621917010000|2021-05-25 04:30:10|43523.9|43350.1|43523.9|43350.1|43523.9|43350.1|43523.9|43350.1|0
1621917040000|2021-05-25 04:30:40|43521.4|43347.6|43521.4|43347.6|43521.4|43347.6|43521.4|43347.6|0
1621917070000|2021-05-25 04:31:10|43535.7|43361.9|43535.7|43361.9|43535.7|43361.9|43535.7|43361.9|0
1621917100000|2021-05-25 04:31:40|43534.6|43360.8|43534.6|43360.8|43534.6|43360.8|43534.6|43360.8|0
1621917130000|2021-05-25 04:32:10|43534.3|43360.5|43534.3|43360.5|43534.3|43360.5|43534.3|43360.5|0
1621917160000|2021-05-25 04:32:40|43533.3|43359.5|43533.3|43359.5|43533.3|43359.5|43533.3|43359.5|0
1621917190000|2021-05-25 04:33:10|43539.9|43366.1|43539.9|43366.1|43539.9|43366.1|43539.9|43366.1|0
1621917220000|2021-05-25 04:33:40|43541.5|43367.7|43541.5|43367.7|43541.5|43367.7|43541.5|43367.7|0
1621917250000|2021-05-25 04:34:10|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|0
1621917280000|2021-05-25 04:34:40|43544.3|43370.5|43544.3|43370.5|43544.3|43370.5|43544.3|43370.5|0
1621917310000|2021-05-25 04:35:10|43543.2|43369.4|43543.2|43369.4|43543.2|43369.4|43543.2|43369.4|0
1621917340000|2021-05-25 04:35:40|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|0
1621917370000|2021-05-25 04:36:10|43552|43378.2|43552|43378.2|43552|43378.2|43552|43378.2|0
1621917400000|2021-05-25 04:36:40|43551.7|43377.9|43551.7|43377.9|43551.7|43377.9|43551.7|43377.9|0
1621917430000|2021-05-25 04:37:10|43552.9|43379.1|43552.9|43379.1|43552.9|43379.1|43552.9|43379.1|0
1621917460000|2021-05-25 04:37:40|43550.4|43376.6|43550.4|43376.6|43550.4|43376.6|43550.4|43376.6|0
1621917490000|2021-05-25 04:38:10|43545.2|43371.4|43545.2|43371.4|43545.2|43371.4|43545.2|43371.4|0
1621917520000|2021-05-25 04:38:40|43551.6|43377.8|43551.6|43377.8|43551.6|43377.8|43551.6|43377.8|0
1621917550000|2021-05-25 04:39:10|43552.6|43378.8|43552.6|43378.8|43552.6|43378.8|43552.6|43378.8|0
1621917580000|2021-05-25 04:39:40|43550|43376.2|43550|43376.2|43550|43376.2|43550|43376.2|0
1621917610000|2021-05-25 04:40:10|43552.4|43378.6|43552.4|43378.6|43552.4|43378.6|43552.4|43378.6|0
1621917640000|2021-05-25 04:40:40|43558.1|43384.3|43558.1|43384.3|43558.1|43384.3|43558.1|43384.3|0
1621917670000|2021-05-25 04:41:10|43566.7|43392.7|43566.7|43392.7|43566.7|43392.7|43566.7|43392.7|0
1621917700000|2021-05-25 04:41:40|43578.4|43404.4|43578.4|43404.4|43578.4|43404.4|43578.4|43404.4|0
1621917730000|2021-05-25 04:42:10|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|0
1621917760000|2021-05-25 04:42:40|43624|43449.8|43624|43449.8|43624|43449.8|43624|43449.8|0
1621917790000|2021-05-25 04:43:10|43628.6|43454.4|43628.6|43454.4|43628.6|43454.4|43628.6|43454.4|0
1621917850000|2021-05-25 04:44:10|43619.4|43445.2|43619.4|43445.2|43619.4|43445.2|43619.4|43445.2|0
1621917880000|2021-05-25 04:44:40|43618.5|43444.3|43618.5|43444.3|43618.5|43444.3|43618.5|43444.3|0
1621917910000|2021-05-25 04:45:10|43612.8|43438.6|43612.8|43438.6|43612.8|43438.6|43612.8|43438.6|0
1621917940000|2021-05-25 04:45:40|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|0
1621917970000|2021-05-25 04:46:10|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|0
1621918000000|2021-05-25 04:46:40|43604.8|43430.8|43604.8|43430.8|43604.8|43430.8|43604.8|43430.8|0
1621918030000|2021-05-25 04:47:10|43601.2|43427.2|43601.2|43427.2|43601.2|43427.2|43601.2|43427.2|0
1621918060000|2021-05-25 04:47:40|43606.3|43432.3|43606.3|43432.3|43606.3|43432.3|43606.3|43432.3|0
1621918090000|2021-05-25 04:48:10|43612.5|43438.3|43612.5|43438.3|43612.5|43438.3|43612.5|43438.3|0
1621918120000|2021-05-25 04:48:40|43602.8|43428.8|43602.8|43428.8|43602.8|43428.8|43602.8|43428.8|0
1621918150000|2021-05-25 04:49:10|43603|43429|43603|43429|43603|43429|43603|43429|0
1621918180000|2021-05-25 04:49:40|43601.5|43427.5|43601.5|43427.5|43601.5|43427.5|43601.5|43427.5|0
1621918210000|2021-05-25 04:50:10|43596.8|43422.8|43596.8|43422.8|43596.8|43422.8|43596.8|43422.8|0
1621918240000|2021-05-25 04:50:40|43593|43419|43593|43419|43593|43419|43593|43419|0
1621918270000|2021-05-25 04:51:10|43582|43408|43582|43408|43582|43408|43582|43408|0
1621918300000|2021-05-25 04:51:40|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|0
1621918330000|2021-05-25 04:52:10|43578.4|43404.4|43578.4|43404.4|43578.4|43404.4|43578.4|43404.4|0
1621918360000|2021-05-25 04:52:40|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|0
1621918390000|2021-05-25 04:53:10|43581.9|43407.9|43581.9|43407.9|43581.9|43407.9|43581.9|43407.9|0
1621918420000|2021-05-25 04:53:40|43567.7|43393.7|43567.7|43393.7|43567.7|43393.7|43567.7|43393.7|0
1621918450000|2021-05-25 04:54:10|43572.4|43398.4|43572.4|43398.4|43572.4|43398.4|43572.4|43398.4|0
1621918480000|2021-05-25 04:54:40|43580.3|43406.3|43580.3|43406.3|43580.3|43406.3|43580.3|43406.3|0
1621918510000|2021-05-25 04:55:10|43561|43387.2|43561|43387.2|43561|43387.2|43561|43387.2|0
1621918540000|2021-05-25 04:55:40|43558.7|43384.9|43558.7|43384.9|43558.7|43384.9|43558.7|43384.9|0
1621918570000|2021-05-25 04:56:10|43569.4|43395.4|43569.4|43395.4|43569.4|43395.4|43569.4|43395.4|0
1621918600000|2021-05-25 04:56:40|43577.4|43403.4|43577.4|43403.4|43577.4|43403.4|43577.4|43403.4|0
1621918630000|2021-05-25 04:57:10|43571|43397|43571|43397|43571|43397|43571|43397|0
1621918660000|2021-05-25 04:57:40|43573.2|43399.2|43573.2|43399.2|43573.2|43399.2|43573.2|43399.2|0
1621918690000|2021-05-25 04:58:10|43575|43401|43575|43401|43575|43401|43575|43401|0
1621918720000|2021-05-25 04:58:40|43574.4|43400.4|43574.4|43400.4|43574.4|43400.4|43574.4|43400.4|0
1621918750000|2021-05-25 04:59:10|43573|43399|43573|43399|43573|43399|43573|43399|0
1621918780000|2021-05-25 04:59:40|43556.1|43382.3|43556.1|43382.3|43556.1|43382.3|43556.1|43382.3|0
1621918810000|2021-05-25 05:00:10|43560.1|43386.3|43560.1|43386.3|43560.1|43386.3|43560.1|43386.3|0
1621918840000|2021-05-25 05:00:40|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|0
1621918870000|2021-05-25 05:01:10|43566.3|43392.3|43566.3|43392.3|43566.3|43392.3|43566.3|43392.3|0
1621918900000|2021-05-25 05:01:40|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|0
1621918930000|2021-05-25 05:02:10|43570.6|43396.6|43570.6|43396.6|43570.6|43396.6|43570.6|43396.6|0
1621918960000|2021-05-25 05:02:40|43578.9|43404.9|43578.9|43404.9|43578.9|43404.9|43578.9|43404.9|0
1621918990000|2021-05-25 05:03:10|43572.2|43398.2|43572.2|43398.2|43572.2|43398.2|43572.2|43398.2|0
1621919020000|2021-05-25 05:03:40|43580|43406|43580|43406|43580|43406|43580|43406|0
1621919050000|2021-05-25 05:04:10|43579.3|43405.3|43579.3|43405.3|43579.3|43405.3|43579.3|43405.3|0
1621919080000|2021-05-25 05:04:40|43578.6|43404.6|43578.6|43404.6|43578.6|43404.6|43578.6|43404.6|0
1621919140000|2021-05-25 05:05:40|43578.2|43404.2|43578.2|43404.2|43578.2|43404.2|43578.2|43404.2|0
1621919170000|2021-05-25 05:06:10|43573.6|43399.6|43573.6|43399.6|43573.6|43399.6|43573.6|43399.6|0
1621919200000|2021-05-25 05:06:40|43579.6|43405.6|43579.6|43405.6|43579.6|43405.6|43579.6|43405.6|0
1621919230000|2021-05-25 05:07:10|43581.8|43407.8|43581.8|43407.8|43581.8|43407.8|43581.8|43407.8|0
1621919260000|2021-05-25 05:07:40|43591.4|43417.4|43591.4|43417.4|43591.4|43417.4|43591.4|43417.4|0
1621919290000|2021-05-25 05:08:10|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|0
1621919320000|2021-05-25 05:08:40|43590.3|43416.3|43590.3|43416.3|43590.3|43416.3|43590.3|43416.3|0
1621919350000|2021-05-25 05:09:10|43594.3|43420.3|43594.3|43420.3|43594.3|43420.3|43594.3|43420.3|0
1621919380000|2021-05-25 05:09:40|43600.2|43426.2|43600.2|43426.2|43600.2|43426.2|43600.2|43426.2|0
1621919410000|2021-05-25 05:10:10|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|0
1621919440000|2021-05-25 05:10:40|43602.8|43428.8|43602.8|43428.8|43602.8|43428.8|43602.8|43428.8|0
1621919470000|2021-05-25 05:11:10|43606.1|43432.1|43606.1|43432.1|43606.1|43432.1|43606.1|43432.1|0
1621919500000|2021-05-25 05:11:40|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|0
1621919530000|2021-05-25 05:12:10|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|0
1621919560000|2021-05-25 05:12:40|43603.3|43429.3|43603.3|43429.3|43603.3|43429.3|43603.3|43429.3|0
1621919590000|2021-05-25 05:13:10|43604.3|43430.3|43604.3|43430.3|43604.3|43430.3|43604.3|43430.3|0
1621919620000|2021-05-25 05:13:40|43587.7|43413.7|43587.7|43413.7|43587.7|43413.7|43587.7|43413.7|0
1621919650000|2021-05-25 05:14:10|43592.5|43418.5|43592.5|43418.5|43592.5|43418.5|43592.5|43418.5|0
1621919680000|2021-05-25 05:14:40|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|0
1621919710000|2021-05-25 05:15:10|43596.4|43422.4|43596.4|43422.4|43596.4|43422.4|43596.4|43422.4|0
1621919740000|2021-05-25 05:15:40|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|0
1621919770000|2021-05-25 05:16:10|43593|43419|43593|43419|43593|43419|43593|43419|0
1621919800000|2021-05-25 05:16:40|43595|43421|43595|43421|43595|43421|43595|43421|0
1621919830000|2021-05-25 05:17:10|43584.9|43410.9|43584.9|43410.9|43584.9|43410.9|43584.9|43410.9|0
1621919860000|2021-05-25 05:17:40|43567.9|43393.9|43567.9|43393.9|43567.9|43393.9|43567.9|43393.9|0
1621919890000|2021-05-25 05:18:10|43571|43397|43571|43397|43571|43397|43571|43397|0
1621919920000|2021-05-25 05:18:40|43578.8|43404.8|43578.8|43404.8|43578.8|43404.8|43578.8|43404.8|0
1621919950000|2021-05-25 05:19:10|43582|43408|43582|43408|43582|43408|43582|43408|0
1621919980000|2021-05-25 05:19:40|43583.2|43409.2|43583.2|43409.2|43583.2|43409.2|43583.2|43409.2|0
1621920010000|2021-05-25 05:20:10|43598.3|43424.3|43598.3|43424.3|43598.3|43424.3|43598.3|43424.3|0
1621920040000|2021-05-25 05:20:40|43597.5|43423.5|43597.5|43423.5|43597.5|43423.5|43597.5|43423.5|0
1621920100000|2021-05-25 05:21:40|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|0
1621920130000|2021-05-25 05:22:10|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|0
1621920160000|2021-05-25 05:22:40|43609.5|43435.5|43609.5|43435.5|43609.5|43435.5|43609.5|43435.5|0
1621920190000|2021-05-25 05:23:10|43607.4|43433.4|43607.4|43433.4|43607.4|43433.4|43607.4|43433.4|0
1621920220000|2021-05-25 05:23:40|43614.4|43440.2|43614.4|43440.2|43614.4|43440.2|43614.4|43440.2|0
1621920250000|2021-05-25 05:24:10|43620.1|43445.9|43620.1|43445.9|43620.1|43445.9|43620.1|43445.9|0
1621920280000|2021-05-25 05:24:40|43612.8|43438.6|43612.8|43438.6|43612.8|43438.6|43612.8|43438.6|0
1621920310000|2021-05-25 05:25:10|43616.4|43442.2|43616.4|43442.2|43616.4|43442.2|43616.4|43442.2|0
1621920340000|2021-05-25 05:25:40|43614.2|43440|43614.2|43440|43614.2|43440|43614.2|43440|0
1621920370000|2021-05-25 05:26:10|43612.9|43438.7|43612.9|43438.7|43612.9|43438.7|43612.9|43438.7|0
1621920400000|2021-05-25 05:26:40|43613.5|43439.3|43613.5|43439.3|43613.5|43439.3|43613.5|43439.3|0
1621920430000|2021-05-25 05:27:10|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|0
1621920460000|2021-05-25 05:27:40|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|0
1621920490000|2021-05-25 05:28:10|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|0
1621920520000|2021-05-25 05:28:40|43616|43441.8|43616|43441.8|43616|43441.8|43616|43441.8|0
1621920550000|2021-05-25 05:29:10|43615.9|43441.7|43615.9|43441.7|43615.9|43441.7|43615.9|43441.7|0
1621920580000|2021-05-25 05:29:40|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|0
1621920610000|2021-05-25 05:30:10|43616.2|43442|43616.2|43442|43616.2|43442|43616.2|43442|0
1621920640000|2021-05-25 05:30:40|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|0
1621920670000|2021-05-25 05:31:10|43612.1|43438|43612.1|43438|43612.1|43438|43612.1|43438|0
1621920700000|2021-05-25 05:31:40|43609.5|43435.5|43609.5|43435.5|43609.5|43435.5|43609.5|43435.5|0
1621920730000|2021-05-25 05:32:10|43606|43432|43606|43432|43606|43432|43606|43432|0
1621920760000|2021-05-25 05:32:40|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|0
1621920790000|2021-05-25 05:33:10|43617.1|43442.9|43617.1|43442.9|43617.1|43442.9|43617.1|43442.9|0
1621920820000|2021-05-25 05:33:40|43614.2|43440|43614.2|43440|43614.2|43440|43614.2|43440|0
1621920850000|2021-05-25 05:34:10|43614.8|43440.6|43614.8|43440.6|43614.8|43440.6|43614.8|43440.6|0
1621920880000|2021-05-25 05:34:40|43625|43450.8|43625|43450.8|43625|43450.8|43625|43450.8|0
1621920910000|2021-05-25 05:35:10|43618.2|43444|43618.2|43444|43618.2|43444|43618.2|43444|0
1621920940000|2021-05-25 05:35:40|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|0
1621920970000|2021-05-25 05:36:10|43613.8|43439.6|43613.8|43439.6|43613.8|43439.6|43613.8|43439.6|0
1621921000000|2021-05-25 05:36:40|43614.8|43440.6|43614.8|43440.6|43614.8|43440.6|43614.8|43440.6|0
1621921030000|2021-05-25 05:37:10|43609.6|43435.6|43609.6|43435.6|43609.6|43435.6|43609.6|43435.6|0
1621921060000|2021-05-25 05:37:40|43577|43403|43577|43403|43577|43403|43577|43403|0
1621921090000|2021-05-25 05:38:10|43569|43395|43569|43395|43569|43395|43569|43395|0
1621921120000|2021-05-25 05:38:40|43574.8|43400.8|43574.8|43400.8|43574.8|43400.8|43574.8|43400.8|0
1621921150000|2021-05-25 05:39:10|43580.3|43406.3|43580.3|43406.3|43580.3|43406.3|43580.3|43406.3|0
1621921180000|2021-05-25 05:39:40|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|43587.5|43413.5|0
1621921210000|2021-05-25 05:40:10|43582.4|43408.4|43582.4|43408.4|43582.4|43408.4|43582.4|43408.4|0
1621921240000|2021-05-25 05:40:40|43588.1|43414.1|43588.1|43414.1|43588.1|43414.1|43588.1|43414.1|0
1621921270000|2021-05-25 05:41:10|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|0
1621921300000|2021-05-25 05:41:40|43593.3|43419.3|43593.3|43419.3|43593.3|43419.3|43593.3|43419.3|0
1621921330000|2021-05-25 05:42:10|43586.1|43412.1|43586.1|43412.1|43586.1|43412.1|43586.1|43412.1|0
1621921360000|2021-05-25 05:42:40|43583|43409|43583|43409|43583|43409|43583|43409|0
1621921390000|2021-05-25 05:43:10|43591.3|43417.3|43591.3|43417.3|43591.3|43417.3|43591.3|43417.3|0
1621921420000|2021-05-25 05:43:40|43584.2|43410.2|43584.2|43410.2|43584.2|43410.2|43584.2|43410.2|0
1621921450000|2021-05-25 05:44:10|43580|43406|43580|43406|43580|43406|43580|43406|0
1621921480000|2021-05-25 05:44:40|43584.3|43410.3|43584.3|43410.3|43584.3|43410.3|43584.3|43410.3|0
1621921510000|2021-05-25 05:45:10|43596.3|43422.3|43596.3|43422.3|43596.3|43422.3|43596.3|43422.3|0
1621921540000|2021-05-25 05:45:40|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|0
1621921570000|2021-05-25 05:46:10|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|0
1621921600000|2021-05-25 05:46:40|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|0
1621921630000|2021-05-25 05:47:10|43609.2|43435.2|43609.2|43435.2|43609.2|43435.2|43609.2|43435.2|0
1621921660000|2021-05-25 05:47:40|43614|43439.8|43614|43439.8|43614|43439.8|43614|43439.8|0
1621921690000|2021-05-25 05:48:10|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|0
1621921720000|2021-05-25 05:48:40|43623.2|43449|43623.2|43449|43623.2|43449|43623.2|43449|0
1621921750000|2021-05-25 05:49:10|43625.8|43451.6|43625.8|43451.6|43625.8|43451.6|43625.8|43451.6|0
1621921780000|2021-05-25 05:49:40|43631.5|43457.3|43631.5|43457.3|43631.5|43457.3|43631.5|43457.3|0
1621921810000|2021-05-25 05:50:10|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|0
1621921840000|2021-05-25 05:50:40|43630.9|43456.7|43630.9|43456.7|43630.9|43456.7|43630.9|43456.7|0
1621921870000|2021-05-25 05:51:10|43610.4|43436.4|43610.4|43436.4|43610.4|43436.4|43610.4|43436.4|0
1621921900000|2021-05-25 05:51:40|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|0
1621921930000|2021-05-25 05:52:10|43625|43450.8|43625|43450.8|43625|43450.8|43625|43450.8|0
1621921960000|2021-05-25 05:52:40|43629|43454.8|43629|43454.8|43629|43454.8|43629|43454.8|0
1621921990000|2021-05-25 05:53:10|43630.7|43456.5|43630.7|43456.5|43630.7|43456.5|43630.7|43456.5|0
1621922020000|2021-05-25 05:53:40|43615.2|43441|43615.2|43441|43615.2|43441|43615.2|43441|0
1621922050000|2021-05-25 05:54:10|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|0
1621922080000|2021-05-25 05:54:40|43629.1|43454.9|43629.1|43454.9|43629.1|43454.9|43629.1|43454.9|0
1621922110000|2021-05-25 05:55:10|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|0
1621922140000|2021-05-25 05:55:40|43603.2|43429.2|43603.2|43429.2|43603.2|43429.2|43603.2|43429.2|0
1621922170000|2021-05-25 05:56:10|43615.8|43441.6|43615.8|43441.6|43615.8|43441.6|43615.8|43441.6|0
1621922200000|2021-05-25 05:56:40|43636.6|43462.4|43636.6|43462.4|43636.6|43462.4|43636.6|43462.4|0
1621922230000|2021-05-25 05:57:10|43638|43463.8|43638|43463.8|43638|43463.8|43638|43463.8|0
1621922260000|2021-05-25 05:57:40|43643.7|43469.5|43643.7|43469.5|43643.7|43469.5|43643.7|43469.5|0
1621922290000|2021-05-25 05:58:10|43644.6|43470.4|43644.6|43470.4|43644.6|43470.4|43644.6|43470.4|0
1621922320000|2021-05-25 05:58:40|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|0
1621922350000|2021-05-25 05:59:10|43631.2|43457|43631.2|43457|43631.2|43457|43631.2|43457|0
1621922380000|2021-05-25 05:59:40|43636.7|43462.5|43636.7|43462.5|43636.7|43462.5|43636.7|43462.5|0
1621987840000|2021-05-26 00:10:40|43470.9|43297.3|43470.9|43297.3|43470.9|43297.3|43470.9|43297.3|0
1621987870000|2021-05-26 00:11:10|43461.9|43288.3|43461.9|43288.3|43461.9|43288.3|43461.9|43288.3|0
1621987900000|2021-05-26 00:11:40|43447.7|43274.3|43447.7|43274.3|43447.7|43274.3|43447.7|43274.3|0
1621987930000|2021-05-26 00:12:10|43464.3|43290.7|43464.3|43290.7|43464.3|43290.7|43464.3|43290.7|0
1621987960000|2021-05-26 00:12:40|43494.8|43321.2|43494.8|43321.2|43494.8|43321.2|43494.8|43321.2|0
1621987990000|2021-05-26 00:13:10|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|0
1621988020000|2021-05-26 00:13:40|43523.2|43349.4|43523.2|43349.4|43523.2|43349.4|43523.2|43349.4|0
1621988050000|2021-05-26 00:14:10|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|0
1621988080000|2021-05-26 00:14:40|43510.7|43337.1|43510.7|43337.1|43510.7|43337.1|43510.7|43337.1|0
1621988110000|2021-05-26 00:15:10|43500.6|43327|43500.6|43327|43500.6|43327|43500.6|43327|0
1621988140000|2021-05-26 00:15:40|43516.2|43342.4|43516.2|43342.4|43516.2|43342.4|43516.2|43342.4|0
1621988170000|2021-05-26 00:16:10|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|0
1621988200000|2021-05-26 00:16:40|43521.1|43347.3|43521.1|43347.3|43521.1|43347.3|43521.1|43347.3|0
1621988230000|2021-05-26 00:17:10|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|0
1621988260000|2021-05-26 00:17:40|43493.1|43319.5|43493.1|43319.5|43493.1|43319.5|43493.1|43319.5|0
1621988290000|2021-05-26 00:18:10|43467.5|43293.9|43467.5|43293.9|43467.5|43293.9|43467.5|43293.9|0
1621988320000|2021-05-26 00:18:40|43462|43288.4|43462|43288.4|43462|43288.4|43462|43288.4|0
1621988350000|2021-05-26 00:19:10|43428.6|43255.2|43428.6|43255.2|43428.6|43255.2|43428.6|43255.2|0
1621988380000|2021-05-26 00:19:40|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|0
1621988410000|2021-05-26 00:20:10|43454.1|43280.7|43454.1|43280.7|43454.1|43280.7|43454.1|43280.7|0
1621988440000|2021-05-26 00:20:40|43452.6|43279.2|43452.6|43279.2|43452.6|43279.2|43452.6|43279.2|0
1621988470000|2021-05-26 00:21:10|43402|43228.8|43402|43228.8|43402|43228.8|43402|43228.8|0
1621988500000|2021-05-26 00:21:40|43373.7|43200.5|43373.7|43200.5|43373.7|43200.5|43373.7|43200.5|0
1621988530000|2021-05-26 00:22:10|43367.9|43194.7|43367.9|43194.7|43367.9|43194.7|43367.9|43194.7|0
1621988560000|2021-05-26 00:22:40|43343.4|43170.4|43343.4|43170.4|43343.4|43170.4|43343.4|43170.4|0
1621988590000|2021-05-26 00:23:10|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|0
1621988620000|2021-05-26 00:23:40|43323.5|43150.5|43323.5|43150.5|43323.5|43150.5|43323.5|43150.5|0
1621988650000|2021-05-26 00:24:10|43317.7|43144.7|43317.7|43144.7|43317.7|43144.7|43317.7|43144.7|0
1621988680000|2021-05-26 00:24:40|43380.5|43207.3|43380.5|43207.3|43380.5|43207.3|43380.5|43207.3|0
1621988710000|2021-05-26 00:25:10|43405.9|43232.7|43405.9|43232.7|43405.9|43232.7|43405.9|43232.7|0
1621988740000|2021-05-26 00:25:40|43412.3|43238.9|43412.3|43238.9|43412.3|43238.9|43412.3|43238.9|0
1621988770000|2021-05-26 00:26:10|43396.4|43223.2|43396.4|43223.2|43396.4|43223.2|43396.4|43223.2|0
1621988800000|2021-05-26 00:26:40|43392.5|43219.3|43392.5|43219.3|43392.5|43219.3|43392.5|43219.3|0
1621988830000|2021-05-26 00:27:10|43387.3|43214.1|43387.3|43214.1|43387.3|43214.1|43387.3|43214.1|0
1621988860000|2021-05-26 00:27:40|43398.2|43225|43398.2|43225|43398.2|43225|43398.2|43225|0
1621988890000|2021-05-26 00:28:10|43418|43244.6|43418|43244.6|43418|43244.6|43418|43244.6|0
1621988920000|2021-05-26 00:28:40|43460.4|43287|43460.4|43287|43460.4|43287|43460.4|43287|0
1621988950000|2021-05-26 00:29:10|43462.1|43288.5|43462.1|43288.5|43462.1|43288.5|43462.1|43288.5|0
1621988980000|2021-05-26 00:29:40|43446.6|43273.2|43446.6|43273.2|43446.6|43273.2|43446.6|43273.2|0
1621989010000|2021-05-26 00:30:10|43462.9|43289.3|43462.9|43289.3|43462.9|43289.3|43462.9|43289.3|0
1621989040000|2021-05-26 00:30:40|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|0
1621989070000|2021-05-26 00:31:10|43470.6|43297|43470.6|43297|43470.6|43297|43470.6|43297|0
1621989100000|2021-05-26 00:31:40|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|0
1621989130000|2021-05-26 00:32:10|43467.8|43294.2|43467.8|43294.2|43467.8|43294.2|43467.8|43294.2|0
1621989160000|2021-05-26 00:32:40|43484.2|43310.6|43484.2|43310.6|43484.2|43310.6|43484.2|43310.6|0
1621989190000|2021-05-26 00:33:10|43517.6|43343.8|43517.6|43343.8|43517.6|43343.8|43517.6|43343.8|0
1621989220000|2021-05-26 00:33:40|43514.2|43340.4|43514.2|43340.4|43514.2|43340.4|43514.2|43340.4|0
1621989250000|2021-05-26 00:34:10|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|0
1621989280000|2021-05-26 00:34:40|43490.6|43317|43490.6|43317|43490.6|43317|43490.6|43317|0
1621989310000|2021-05-26 00:35:10|43491.4|43317.8|43491.4|43317.8|43491.4|43317.8|43491.4|43317.8|0
1621989340000|2021-05-26 00:35:40|43485.1|43311.5|43485.1|43311.5|43485.1|43311.5|43485.1|43311.5|0
1621989370000|2021-05-26 00:36:10|43483.3|43309.7|43483.3|43309.7|43483.3|43309.7|43483.3|43309.7|0
1621989400000|2021-05-26 00:36:40|43482.1|43308.5|43482.1|43308.5|43482.1|43308.5|43482.1|43308.5|0
1621989430000|2021-05-26 00:37:10|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|0
1621989460000|2021-05-26 00:37:40|43465.6|43292|43465.6|43292|43465.6|43292|43465.6|43292|0
1621989490000|2021-05-26 00:38:10|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|0
1621989520000|2021-05-26 00:38:40|43488.2|43314.6|43488.2|43314.6|43488.2|43314.6|43488.2|43314.6|0
1621989550000|2021-05-26 00:39:10|43493.3|43319.7|43493.3|43319.7|43493.3|43319.7|43493.3|43319.7|0
1621989580000|2021-05-26 00:39:40|43505.7|43332.1|43505.7|43332.1|43505.7|43332.1|43505.7|43332.1|0
1621989610000|2021-05-26 00:40:10|43506.2|43332.6|43506.2|43332.6|43506.2|43332.6|43506.2|43332.6|0
1621989640000|2021-05-26 00:40:40|43479.6|43306|43479.6|43306|43479.6|43306|43479.6|43306|0
1621989670000|2021-05-26 00:41:10|43476.4|43302.8|43476.4|43302.8|43476.4|43302.8|43476.4|43302.8|0
1621989700000|2021-05-26 00:41:40|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|0
1621989730000|2021-05-26 00:42:10|43531.8|43358|43531.8|43358|43531.8|43358|43531.8|43358|0
1621989760000|2021-05-26 00:42:40|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|0
1621989790000|2021-05-26 00:43:10|43525.9|43352.1|43525.9|43352.1|43525.9|43352.1|43525.9|43352.1|0
1621989820000|2021-05-26 00:43:40|43537.8|43364|43537.8|43364|43537.8|43364|43537.8|43364|0
1621989850000|2021-05-26 00:44:10|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|0
1621989880000|2021-05-26 00:44:40|43507.5|43333.9|43507.5|43333.9|43507.5|43333.9|43507.5|43333.9|0
1621989910000|2021-05-26 00:45:10|43513.6|43339.8|43513.6|43339.8|43513.6|43339.8|43513.6|43339.8|0
1621989940000|2021-05-26 00:45:40|43513.1|43339.3|43513.1|43339.3|43513.1|43339.3|43513.1|43339.3|0
1621989970000|2021-05-26 00:46:10|43538.4|43364.6|43538.4|43364.6|43538.4|43364.6|43538.4|43364.6|0
1621990000000|2021-05-26 00:46:40|43524.5|43350.7|43524.5|43350.7|43524.5|43350.7|43524.5|43350.7|0
1621990030000|2021-05-26 00:47:10|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|0
1621990060000|2021-05-26 00:47:40|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|0
1621990090000|2021-05-26 00:48:10|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|0
1621990120000|2021-05-26 00:48:40|43511.5|43337.9|43511.5|43337.9|43511.5|43337.9|43511.5|43337.9|0
1621990150000|2021-05-26 00:49:10|43525.6|43351.8|43525.6|43351.8|43525.6|43351.8|43525.6|43351.8|0
1621990180000|2021-05-26 00:49:40|43536.4|43362.6|43536.4|43362.6|43536.4|43362.6|43536.4|43362.6|0
1621990210000|2021-05-26 00:50:10|43557.5|43383.7|43557.5|43383.7|43557.5|43383.7|43557.5|43383.7|0
1621990240000|2021-05-26 00:50:40|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|0
1621990270000|2021-05-26 00:51:10|43588.7|43414.7|43588.7|43414.7|43588.7|43414.7|43588.7|43414.7|0
1621990300000|2021-05-26 00:51:40|43592|43418|43592|43418|43592|43418|43592|43418|0
1621990330000|2021-05-26 00:52:10|43587.8|43413.8|43587.8|43413.8|43587.8|43413.8|43587.8|43413.8|0
1621990360000|2021-05-26 00:52:40|43579.8|43405.8|43579.8|43405.8|43579.8|43405.8|43579.8|43405.8|0
1621990390000|2021-05-26 00:53:10|43572.8|43398.8|43572.8|43398.8|43572.8|43398.8|43572.8|43398.8|0
1621990420000|2021-05-26 00:53:40|43570.9|43396.9|43570.9|43396.9|43570.9|43396.9|43570.9|43396.9|0
1621990450000|2021-05-26 00:54:10|43534|43360.2|43534|43360.2|43534|43360.2|43534|43360.2|0
1621990480000|2021-05-26 00:54:40|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|0
1621990510000|2021-05-26 00:55:10|43524.1|43350.3|43524.1|43350.3|43524.1|43350.3|43524.1|43350.3|0
1621990540000|2021-05-26 00:55:40|43538.1|43364.3|43538.1|43364.3|43538.1|43364.3|43538.1|43364.3|0
1621990570000|2021-05-26 00:56:10|43544.8|43371|43544.8|43371|43544.8|43371|43544.8|43371|0
1621990600000|2021-05-26 00:56:40|43592|43418|43592|43418|43592|43418|43592|43418|0
1621990630000|2021-05-26 00:57:10|43600.7|43426.7|43600.7|43426.7|43600.7|43426.7|43600.7|43426.7|0
1621990660000|2021-05-26 00:57:40|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|0
1621990690000|2021-05-26 00:58:10|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|0
1621990720000|2021-05-26 00:58:40|43583.5|43409.5|43583.5|43409.5|43583.5|43409.5|43583.5|43409.5|0
1621990750000|2021-05-26 00:59:10|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|0
1621990780000|2021-05-26 00:59:40|43567.7|43393.7|43567.7|43393.7|43567.7|43393.7|43567.7|43393.7|0
1621990810000|2021-05-26 01:00:10|43610|43436|43610|43436|43610|43436|43610|43436|0
1621990840000|2021-05-26 01:00:40|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|0
1621990870000|2021-05-26 01:01:10|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|0
1621990900000|2021-05-26 01:01:40|43643.8|43469.6|43643.8|43469.6|43643.8|43469.6|43643.8|43469.6|0
1621990930000|2021-05-26 01:02:10|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|0
1621990960000|2021-05-26 01:02:40|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|0
1621990990000|2021-05-26 01:03:10|43641.5|43467.3|43641.5|43467.3|43641.5|43467.3|43641.5|43467.3|0
1621991020000|2021-05-26 01:03:40|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|0
1621991050000|2021-05-26 01:04:10|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|0
1621991080000|2021-05-26 01:04:40|43608.8|43434.8|43608.8|43434.8|43608.8|43434.8|43608.8|43434.8|0
1621991110000|2021-05-26 01:05:10|43602.2|43428.2|43602.2|43428.2|43602.2|43428.2|43602.2|43428.2|0
1621991140000|2021-05-26 01:05:40|43599.1|43425.1|43599.1|43425.1|43599.1|43425.1|43599.1|43425.1|0
1621991170000|2021-05-26 01:06:10|43583.3|43409.3|43583.3|43409.3|43583.3|43409.3|43583.3|43409.3|0
1621991200000|2021-05-26 01:06:40|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|0
1621991230000|2021-05-26 01:07:10|43593.4|43419.4|43593.4|43419.4|43593.4|43419.4|43593.4|43419.4|0
1621991260000|2021-05-26 01:07:40|43593.8|43419.8|43593.8|43419.8|43593.8|43419.8|43593.8|43419.8|0
1621991290000|2021-05-26 01:08:10|43593.9|43419.9|43593.9|43419.9|43593.9|43419.9|43593.9|43419.9|0
1621991320000|2021-05-26 01:08:40|43592.9|43418.9|43592.9|43418.9|43592.9|43418.9|43592.9|43418.9|0
1621991350000|2021-05-26 01:09:10|43588.6|43414.6|43588.6|43414.6|43588.6|43414.6|43588.6|43414.6|0
1621991380000|2021-05-26 01:09:40|43572|43398|43572|43398|43572|43398|43572|43398|0
1621991410000|2021-05-26 01:10:10|43569.3|43395.3|43569.3|43395.3|43569.3|43395.3|43569.3|43395.3|0
1621991440000|2021-05-26 01:10:40|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|0
1621991470000|2021-05-26 01:11:10|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|0
1621991500000|2021-05-26 01:11:40|43556|43382.2|43556|43382.2|43556|43382.2|43556|43382.2|0
1621991530000|2021-05-26 01:12:10|43551.2|43377.4|43551.2|43377.4|43551.2|43377.4|43551.2|43377.4|0
1621991560000|2021-05-26 01:12:40|43570.8|43396.8|43570.8|43396.8|43570.8|43396.8|43570.8|43396.8|0
1621991590000|2021-05-26 01:13:10|43590.3|43416.3|43590.3|43416.3|43590.3|43416.3|43590.3|43416.3|0
1621991620000|2021-05-26 01:13:40|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|0
1621991650000|2021-05-26 01:14:10|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|0
1621991680000|2021-05-26 01:14:40|43611.1|43437.1|43611.1|43437.1|43611.1|43437.1|43611.1|43437.1|0
1621991710000|2021-05-26 01:15:10|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|0
1621991740000|2021-05-26 01:15:40|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|0
1621991770000|2021-05-26 01:16:10|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|0
1621991800000|2021-05-26 01:16:40|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|0
1621991830000|2021-05-26 01:17:10|43588.8|43414.8|43588.8|43414.8|43588.8|43414.8|43588.8|43414.8|0
1621991860000|2021-05-26 01:17:40|43596.2|43422.2|43596.2|43422.2|43596.2|43422.2|43596.2|43422.2|0
1621991890000|2021-05-26 01:18:10|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|0
1621991920000|2021-05-26 01:18:40|43576|43402|43576|43402|43576|43402|43576|43402|0
1621991950000|2021-05-26 01:19:10|43580.7|43406.7|43580.7|43406.7|43580.7|43406.7|43580.7|43406.7|0
1621991980000|2021-05-26 01:19:40|43571.5|43397.5|43571.5|43397.5|43571.5|43397.5|43571.5|43397.5|0
1621992010000|2021-05-26 01:20:10|43581.1|43407.1|43581.1|43407.1|43581.1|43407.1|43581.1|43407.1|0
1621992040000|2021-05-26 01:20:40|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|0
1621992070000|2021-05-26 01:21:10|43560.1|43386.3|43560.1|43386.3|43560.1|43386.3|43560.1|43386.3|0
1621992100000|2021-05-26 01:21:40|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|0
1621992130000|2021-05-26 01:22:10|43528.7|43354.9|43528.7|43354.9|43528.7|43354.9|43528.7|43354.9|0
1621992160000|2021-05-26 01:22:40|43559|43385.2|43559|43385.2|43559|43385.2|43559|43385.2|0
1621992190000|2021-05-26 01:23:10|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|0
1621992220000|2021-05-26 01:23:40|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|0
1621992250000|2021-05-26 01:24:10|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|0
1621992280000|2021-05-26 01:24:40|43568.2|43394.2|43568.2|43394.2|43568.2|43394.2|43568.2|43394.2|0
1621992310000|2021-05-26 01:25:10|43568.9|43394.9|43568.9|43394.9|43568.9|43394.9|43568.9|43394.9|0
1621992340000|2021-05-26 01:25:40|43554.7|43380.9|43554.7|43380.9|43554.7|43380.9|43554.7|43380.9|0
1621992370000|2021-05-26 01:26:10|43543|43369.2|43543|43369.2|43543|43369.2|43543|43369.2|0
1621992400000|2021-05-26 01:26:40|43557|43383.2|43557|43383.2|43557|43383.2|43557|43383.2|0
1621992430000|2021-05-26 01:27:10|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|0
1621992460000|2021-05-26 01:27:40|43559.9|43386.1|43559.9|43386.1|43559.9|43386.1|43559.9|43386.1|0
1621992490000|2021-05-26 01:28:10|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|0
1621992520000|2021-05-26 01:28:40|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|0
1621992550000|2021-05-26 01:29:10|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|0
1621992580000|2021-05-26 01:29:40|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|0
1621992610000|2021-05-26 01:30:10|43553|43379.2|43553|43379.2|43553|43379.2|43553|43379.2|0
1621992640000|2021-05-26 01:30:40|43577.2|43403.2|43577.2|43403.2|43577.2|43403.2|43577.2|43403.2|0
1621992670000|2021-05-26 01:31:10|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|0
1621992730000|2021-05-26 01:32:10|43559.6|43385.8|43559.6|43385.8|43559.6|43385.8|43559.6|43385.8|0
1621992760000|2021-05-26 01:32:40|43568.1|43394.1|43568.1|43394.1|43568.1|43394.1|43568.1|43394.1|0
1621992790000|2021-05-26 01:33:10|43539.5|43365.7|43539.5|43365.7|43539.5|43365.7|43539.5|43365.7|0
1621992820000|2021-05-26 01:33:40|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|0
1621992850000|2021-05-26 01:34:10|43534|43360.2|43534|43360.2|43534|43360.2|43534|43360.2|0
1621992880000|2021-05-26 01:34:40|43539.4|43365.6|43539.4|43365.6|43539.4|43365.6|43539.4|43365.6|0
1621992910000|2021-05-26 01:35:10|43553|43379.2|43553|43379.2|43553|43379.2|43553|43379.2|0
1621992940000|2021-05-26 01:35:40|43555.1|43381.3|43555.1|43381.3|43555.1|43381.3|43555.1|43381.3|0
1621992970000|2021-05-26 01:36:10|43554.8|43381|43554.8|43381|43554.8|43381|43554.8|43381|0
1621993000000|2021-05-26 01:36:40|43546|43372.2|43546|43372.2|43546|43372.2|43546|43372.2|0
1621993030000|2021-05-26 01:37:10|43536.1|43362.3|43536.1|43362.3|43536.1|43362.3|43536.1|43362.3|0
1621993060000|2021-05-26 01:37:40|43544.5|43370.7|43544.5|43370.7|43544.5|43370.7|43544.5|43370.7|0
1621993090000|2021-05-26 01:38:10|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|0
1621993120000|2021-05-26 01:38:40|43546.9|43373.1|43546.9|43373.1|43546.9|43373.1|43546.9|43373.1|0
1621993150000|2021-05-26 01:39:10|43546.6|43372.8|43546.6|43372.8|43546.6|43372.8|43546.6|43372.8|0
1621993180000|2021-05-26 01:39:40|43566.2|43392.2|43566.2|43392.2|43566.2|43392.2|43566.2|43392.2|0
1621993210000|2021-05-26 01:40:10|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|0
1621993240000|2021-05-26 01:40:40|43555.5|43381.7|43555.5|43381.7|43555.5|43381.7|43555.5|43381.7|0
1621993270000|2021-05-26 01:41:10|43549.1|43375.3|43549.1|43375.3|43549.1|43375.3|43549.1|43375.3|0
1621993300000|2021-05-26 01:41:40|43541.4|43367.6|43541.4|43367.6|43541.4|43367.6|43541.4|43367.6|0
1621993330000|2021-05-26 01:42:10|43547.1|43373.3|43547.1|43373.3|43547.1|43373.3|43547.1|43373.3|0
1621993360000|2021-05-26 01:42:40|43545.8|43372|43545.8|43372|43545.8|43372|43545.8|43372|0
1621993390000|2021-05-26 01:43:10|43529|43355.2|43529|43355.2|43529|43355.2|43529|43355.2|0
1621993420000|2021-05-26 01:43:40|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|0
1621993450000|2021-05-26 01:44:10|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|0
1621993480000|2021-05-26 01:44:40|43554.2|43380.4|43554.2|43380.4|43554.2|43380.4|43554.2|43380.4|0
1621993510000|2021-05-26 01:45:10|43572.1|43398.1|43572.1|43398.1|43572.1|43398.1|43572.1|43398.1|0
1621993540000|2021-05-26 01:45:40|43576.3|43402.3|43576.3|43402.3|43576.3|43402.3|43576.3|43402.3|0
1621993570000|2021-05-26 01:46:10|43574.3|43400.3|43574.3|43400.3|43574.3|43400.3|43574.3|43400.3|0
1621993600000|2021-05-26 01:46:40|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|0
1621993630000|2021-05-26 01:47:10|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|0
1621993660000|2021-05-26 01:47:40|43558.3|43384.5|43558.3|43384.5|43558.3|43384.5|43558.3|43384.5|0
1621993690000|2021-05-26 01:48:10|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|0
1621993720000|2021-05-26 01:48:40|43564.3|43390.3|43564.3|43390.3|43564.3|43390.3|43564.3|43390.3|0
1621993750000|2021-05-26 01:49:10|43563|43389|43563|43389|43563|43389|43563|43389|0
1621993780000|2021-05-26 01:49:40|43569.1|43395.1|43569.1|43395.1|43569.1|43395.1|43569.1|43395.1|0
1621993810000|2021-05-26 01:50:10|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|0
1621993840000|2021-05-26 01:50:40|43557.9|43384.1|43557.9|43384.1|43557.9|43384.1|43557.9|43384.1|0
1621993870000|2021-05-26 01:51:10|43563.7|43389.7|43563.7|43389.7|43563.7|43389.7|43563.7|43389.7|0
1621993900000|2021-05-26 01:51:40|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|0
1621993930000|2021-05-26 01:52:10|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|0
1621993960000|2021-05-26 01:52:40|43564.4|43390.4|43564.4|43390.4|43564.4|43390.4|43564.4|43390.4|0
1621993990000|2021-05-26 01:53:10|43569.5|43395.5|43569.5|43395.5|43569.5|43395.5|43569.5|43395.5|0
1621994020000|2021-05-26 01:53:40|43565.2|43391.2|43565.2|43391.2|43565.2|43391.2|43565.2|43391.2|0
1621994050000|2021-05-26 01:54:10|43562.3|43388.3|43562.3|43388.3|43562.3|43388.3|43562.3|43388.3|0
1621994080000|2021-05-26 01:54:40|43578.3|43404.3|43578.3|43404.3|43578.3|43404.3|43578.3|43404.3|0
1621994110000|2021-05-26 01:55:10|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|0
1621994140000|2021-05-26 01:55:40|43567.6|43393.6|43567.6|43393.6|43567.6|43393.6|43567.6|43393.6|0
1621994170000|2021-05-26 01:56:10|43565.3|43391.3|43565.3|43391.3|43565.3|43391.3|43565.3|43391.3|0
1621994200000|2021-05-26 01:56:40|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|0
1621994230000|2021-05-26 01:57:10|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|0
1621994260000|2021-05-26 01:57:40|43558.2|43384.4|43558.2|43384.4|43558.2|43384.4|43558.2|43384.4|0
1621994290000|2021-05-26 01:58:10|43543.5|43369.7|43543.5|43369.7|43543.5|43369.7|43543.5|43369.7|0
1621994320000|2021-05-26 01:58:40|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|0
1621994350000|2021-05-26 01:59:10|43527.8|43354|43527.8|43354|43527.8|43354|43527.8|43354|0
1621994380000|2021-05-26 01:59:40|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|0
1621994410000|2021-05-26 02:00:10|43524.3|43350.5|43524.3|43350.5|43524.3|43350.5|43524.3|43350.5|0
1621994440000|2021-05-26 02:00:40|43527.5|43353.7|43527.5|43353.7|43527.5|43353.7|43527.5|43353.7|0
1621994470000|2021-05-26 02:01:10|43508.1|43334.5|43508.1|43334.5|43508.1|43334.5|43508.1|43334.5|0
1621994500000|2021-05-26 02:01:40|43470.7|43297.1|43470.7|43297.1|43470.7|43297.1|43470.7|43297.1|0
1621994530000|2021-05-26 02:02:10|43469.4|43295.8|43469.4|43295.8|43469.4|43295.8|43469.4|43295.8|0
1621994560000|2021-05-26 02:02:40|43476.3|43302.7|43476.3|43302.7|43476.3|43302.7|43476.3|43302.7|0
1621994590000|2021-05-26 02:03:10|43473.3|43299.7|43473.3|43299.7|43473.3|43299.7|43473.3|43299.7|0
1621994620000|2021-05-26 02:03:40|43459.3|43285.9|43459.3|43285.9|43459.3|43285.9|43459.3|43285.9|0
1621994650000|2021-05-26 02:04:10|43456.1|43282.7|43456.1|43282.7|43456.1|43282.7|43456.1|43282.7|0
1621994680000|2021-05-26 02:04:40|43450.1|43276.7|43450.1|43276.7|43450.1|43276.7|43450.1|43276.7|0
1621994710000|2021-05-26 02:05:10|43450.6|43277.2|43450.6|43277.2|43450.6|43277.2|43450.6|43277.2|0
1621994740000|2021-05-26 02:05:40|43438.2|43264.8|43438.2|43264.8|43438.2|43264.8|43438.2|43264.8|0
1621994770000|2021-05-26 02:06:10|43434.9|43261.5|43434.9|43261.5|43434.9|43261.5|43434.9|43261.5|0
1621994800000|2021-05-26 02:06:40|43430|43256.6|43430|43256.6|43430|43256.6|43430|43256.6|0
1621994830000|2021-05-26 02:07:10|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|0
1621994860000|2021-05-26 02:07:40|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|0
1621994890000|2021-05-26 02:08:10|43415|43241.6|43415|43241.6|43415|43241.6|43415|43241.6|0
1621994920000|2021-05-26 02:08:40|43424.1|43250.7|43424.1|43250.7|43424.1|43250.7|43424.1|43250.7|0
1621994950000|2021-05-26 02:09:10|43435.3|43261.9|43435.3|43261.9|43435.3|43261.9|43435.3|43261.9|0
1621994980000|2021-05-26 02:09:40|43440.2|43266.8|43440.2|43266.8|43440.2|43266.8|43440.2|43266.8|0
1621995010000|2021-05-26 02:10:10|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|0
1621995040000|2021-05-26 02:10:40|43438.1|43264.7|43438.1|43264.7|43438.1|43264.7|43438.1|43264.7|0
1621995070000|2021-05-26 02:11:10|43439.7|43266.3|43439.7|43266.3|43439.7|43266.3|43439.7|43266.3|0
1621995100000|2021-05-26 02:11:40|43434.8|43261.4|43434.8|43261.4|43434.8|43261.4|43434.8|43261.4|0
1621995130000|2021-05-26 02:12:10|43429.9|43256.5|43429.9|43256.5|43429.9|43256.5|43429.9|43256.5|0
1621995160000|2021-05-26 02:12:40|43432.7|43259.3|43432.7|43259.3|43432.7|43259.3|43432.7|43259.3|0
1621995190000|2021-05-26 02:13:10|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|0
1621995220000|2021-05-26 02:13:40|43430|43256.6|43430|43256.6|43430|43256.6|43430|43256.6|0
1621995250000|2021-05-26 02:14:10|43442.8|43269.4|43442.8|43269.4|43442.8|43269.4|43442.8|43269.4|0
1621995280000|2021-05-26 02:14:40|43452.5|43279.1|43452.5|43279.1|43452.5|43279.1|43452.5|43279.1|0
1621995310000|2021-05-26 02:15:10|43454.3|43280.9|43454.3|43280.9|43454.3|43280.9|43454.3|43280.9|0
1621995340000|2021-05-26 02:15:40|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|0
1621995370000|2021-05-26 02:16:10|43448.3|43274.9|43448.3|43274.9|43448.3|43274.9|43448.3|43274.9|0
1621995400000|2021-05-26 02:16:40|43454.8|43281.4|43454.8|43281.4|43454.8|43281.4|43454.8|43281.4|0
1621995430000|2021-05-26 02:17:10|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|0
1621995460000|2021-05-26 02:17:40|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|0
1621995490000|2021-05-26 02:18:10|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|0
1621995520000|2021-05-26 02:18:40|43453.4|43280|43453.4|43280|43453.4|43280|43453.4|43280|0
1621995550000|2021-05-26 02:19:10|43451.7|43278.3|43451.7|43278.3|43451.7|43278.3|43451.7|43278.3|0
1621995580000|2021-05-26 02:19:40|43450.4|43277|43450.4|43277|43450.4|43277|43450.4|43277|0
1621995610000|2021-05-26 02:20:10|43454.2|43280.8|43454.2|43280.8|43454.2|43280.8|43454.2|43280.8|0
1621995640000|2021-05-26 02:20:40|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|0
1621995670000|2021-05-26 02:21:10|43449.8|43276.4|43449.8|43276.4|43449.8|43276.4|43449.8|43276.4|0
1621995700000|2021-05-26 02:21:40|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|0
1621995730000|2021-05-26 02:22:10|43441.4|43268|43441.4|43268|43441.4|43268|43441.4|43268|0
1621995760000|2021-05-26 02:22:40|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|0
1621995790000|2021-05-26 02:23:10|43445.7|43272.3|43445.7|43272.3|43445.7|43272.3|43445.7|43272.3|0
1621995820000|2021-05-26 02:23:40|43434.6|43261.2|43434.6|43261.2|43434.6|43261.2|43434.6|43261.2|0
1621995850000|2021-05-26 02:24:10|43438.7|43265.3|43438.7|43265.3|43438.7|43265.3|43438.7|43265.3|0
1621995880000|2021-05-26 02:24:40|43437|43263.6|43437|43263.6|43437|43263.6|43437|43263.6|0
1621995910000|2021-05-26 02:25:10|43437.8|43264.4|43437.8|43264.4|43437.8|43264.4|43437.8|43264.4|0
1621995940000|2021-05-26 02:25:40|43436.4|43263|43436.4|43263|43436.4|43263|43436.4|43263|0
1621995970000|2021-05-26 02:26:10|43455.2|43281.8|43455.2|43281.8|43455.2|43281.8|43455.2|43281.8|0
1621996000000|2021-05-26 02:26:40|43453.2|43279.8|43453.2|43279.8|43453.2|43279.8|43453.2|43279.8|0
1621996030000|2021-05-26 02:27:10|43447.1|43273.7|43447.1|43273.7|43447.1|43273.7|43447.1|43273.7|0
1621996060000|2021-05-26 02:27:40|43446.1|43272.7|43446.1|43272.7|43446.1|43272.7|43446.1|43272.7|0
1621996090000|2021-05-26 02:28:10|43453.3|43279.9|43453.3|43279.9|43453.3|43279.9|43453.3|43279.9|0
1621996120000|2021-05-26 02:28:40|43447.5|43274.1|43447.5|43274.1|43447.5|43274.1|43447.5|43274.1|0
1621996150000|2021-05-26 02:29:10|43448.7|43275.3|43448.7|43275.3|43448.7|43275.3|43448.7|43275.3|0
1621996180000|2021-05-26 02:29:40|43440|43266.6|43440|43266.6|43440|43266.6|43440|43266.6|0
1621996210000|2021-05-26 02:30:10|43434.2|43260.8|43434.2|43260.8|43434.2|43260.8|43434.2|43260.8|0
1621996240000|2021-05-26 02:30:40|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|0
1621996270000|2021-05-26 02:31:10|43403.8|43230.6|43403.8|43230.6|43403.8|43230.6|43403.8|43230.6|0
1621996300000|2021-05-26 02:31:40|43424.5|43251.1|43424.5|43251.1|43424.5|43251.1|43424.5|43251.1|0
1621996330000|2021-05-26 02:32:10|43426.8|43253.4|43426.8|43253.4|43426.8|43253.4|43426.8|43253.4|0
1621996360000|2021-05-26 02:32:40|43426.5|43253.1|43426.5|43253.1|43426.5|43253.1|43426.5|43253.1|0
1621996390000|2021-05-26 02:33:10|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|0
1621996420000|2021-05-26 02:33:40|43427.7|43254.3|43427.7|43254.3|43427.7|43254.3|43427.7|43254.3|0
1621996450000|2021-05-26 02:34:10|43443.7|43270.3|43443.7|43270.3|43443.7|43270.3|43443.7|43270.3|0
1621996480000|2021-05-26 02:34:40|43438.9|43265.5|43438.9|43265.5|43438.9|43265.5|43438.9|43265.5|0
1621996510000|2021-05-26 02:35:10|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|0
1621996540000|2021-05-26 02:35:40|43429.4|43256|43429.4|43256|43429.4|43256|43429.4|43256|0
1621996570000|2021-05-26 02:36:10|43445.4|43272|43445.4|43272|43445.4|43272|43445.4|43272|0
1621996600000|2021-05-26 02:36:40|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|0
1621996630000|2021-05-26 02:37:10|43437.9|43264.5|43437.9|43264.5|43437.9|43264.5|43437.9|43264.5|0
1621996660000|2021-05-26 02:37:40|43443|43269.6|43443|43269.6|43443|43269.6|43443|43269.6|0
1621996690000|2021-05-26 02:38:10|43441.2|43267.8|43441.2|43267.8|43441.2|43267.8|43441.2|43267.8|0
1621996720000|2021-05-26 02:38:40|43444.8|43271.4|43444.8|43271.4|43444.8|43271.4|43444.8|43271.4|0
1621996750000|2021-05-26 02:39:10|43445.3|43271.9|43445.3|43271.9|43445.3|43271.9|43445.3|43271.9|0
1621996780000|2021-05-26 02:39:40|43428.8|43255.4|43428.8|43255.4|43428.8|43255.4|43428.8|43255.4|0
1621996810000|2021-05-26 02:40:10|43427.9|43254.5|43427.9|43254.5|43427.9|43254.5|43427.9|43254.5|0
1621996840000|2021-05-26 02:40:40|43430.2|43256.8|43430.2|43256.8|43430.2|43256.8|43430.2|43256.8|0
1621996900000|2021-05-26 02:41:40|43420.4|43247|43420.4|43247|43420.4|43247|43420.4|43247|0
1621996930000|2021-05-26 02:42:10|43428|43254.6|43428|43254.6|43428|43254.6|43428|43254.6|0
1621996960000|2021-05-26 02:42:40|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|0
1621996990000|2021-05-26 02:43:10|43441.1|43267.7|43441.1|43267.7|43441.1|43267.7|43441.1|43267.7|0
1621997020000|2021-05-26 02:43:40|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|0
1621997050000|2021-05-26 02:44:10|43436.4|43263|43436.4|43263|43436.4|43263|43436.4|43263|0
1621997080000|2021-05-26 02:44:40|43434|43260.6|43434|43260.6|43434|43260.6|43434|43260.6|0
1621997110000|2021-05-26 02:45:10|43432.5|43259.1|43432.5|43259.1|43432.5|43259.1|43432.5|43259.1|0
1621997140000|2021-05-26 02:45:40|43426.9|43253.5|43426.9|43253.5|43426.9|43253.5|43426.9|43253.5|0
1621997170000|2021-05-26 02:46:10|43431.1|43257.7|43431.1|43257.7|43431.1|43257.7|43431.1|43257.7|0
1621997200000|2021-05-26 02:46:40|43436.5|43263.1|43436.5|43263.1|43436.5|43263.1|43436.5|43263.1|0
1621997230000|2021-05-26 02:47:10|43433.6|43260.2|43433.6|43260.2|43433.6|43260.2|43433.6|43260.2|0
1621997260000|2021-05-26 02:47:40|43435.2|43261.8|43435.2|43261.8|43435.2|43261.8|43435.2|43261.8|0
1621997290000|2021-05-26 02:48:10|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|0
1621997320000|2021-05-26 02:48:40|43432.8|43259.4|43432.8|43259.4|43432.8|43259.4|43432.8|43259.4|0
1621997350000|2021-05-26 02:49:10|43428.9|43255.5|43428.9|43255.5|43428.9|43255.5|43428.9|43255.5|0
1621997380000|2021-05-26 02:49:40|43420.3|43246.9|43420.3|43246.9|43420.3|43246.9|43420.3|43246.9|0
1621997410000|2021-05-26 02:50:10|43425.3|43251.9|43425.3|43251.9|43425.3|43251.9|43425.3|43251.9|0
1621997440000|2021-05-26 02:50:40|43429.3|43255.9|43429.3|43255.9|43429.3|43255.9|43429.3|43255.9|0
1621997470000|2021-05-26 02:51:10|43426.7|43253.3|43426.7|43253.3|43426.7|43253.3|43426.7|43253.3|0
1621997500000|2021-05-26 02:51:40|43426.2|43252.8|43426.2|43252.8|43426.2|43252.8|43426.2|43252.8|0
1621997530000|2021-05-26 02:52:10|43420|43246.6|43420|43246.6|43420|43246.6|43420|43246.6|0
1621997560000|2021-05-26 02:52:40|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|0
1621997590000|2021-05-26 02:53:10|43417|43243.6|43417|43243.6|43417|43243.6|43417|43243.6|0
1621997620000|2021-05-26 02:53:40|43412.5|43239.1|43412.5|43239.1|43412.5|43239.1|43412.5|43239.1|0
1621997650000|2021-05-26 02:54:10|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|0
1621997680000|2021-05-26 02:54:40|43418.3|43244.9|43418.3|43244.9|43418.3|43244.9|43418.3|43244.9|0
1621997710000|2021-05-26 02:55:10|43423.5|43250.1|43423.5|43250.1|43423.5|43250.1|43423.5|43250.1|0
1621997740000|2021-05-26 02:55:40|43421.4|43248|43421.4|43248|43421.4|43248|43421.4|43248|0
1621997770000|2021-05-26 02:56:10|43422.3|43248.9|43422.3|43248.9|43422.3|43248.9|43422.3|43248.9|0
1621997800000|2021-05-26 02:56:40|43433.5|43260.1|43433.5|43260.1|43433.5|43260.1|43433.5|43260.1|0
1621997830000|2021-05-26 02:57:10|43435.8|43262.4|43435.8|43262.4|43435.8|43262.4|43435.8|43262.4|0
1621997860000|2021-05-26 02:57:40|43436.9|43263.5|43436.9|43263.5|43436.9|43263.5|43436.9|43263.5|0
1621997890000|2021-05-26 02:58:10|43451.5|43278.1|43451.5|43278.1|43451.5|43278.1|43451.5|43278.1|0
1621997920000|2021-05-26 02:58:40|43457.4|43284|43457.4|43284|43457.4|43284|43457.4|43284|0
1621997950000|2021-05-26 02:59:10|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|0
1621997980000|2021-05-26 02:59:40|43457.2|43283.8|43457.2|43283.8|43457.2|43283.8|43457.2|43283.8|0
1621998010000|2021-05-26 03:00:10|43454.7|43281.3|43454.7|43281.3|43454.7|43281.3|43454.7|43281.3|0
1621998040000|2021-05-26 03:00:40|43444.1|43270.7|43444.1|43270.7|43444.1|43270.7|43444.1|43270.7|0
1621998070000|2021-05-26 03:01:10|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|0
1621998100000|2021-05-26 03:01:40|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|0
1621998130000|2021-05-26 03:02:10|43441.9|43268.5|43441.9|43268.5|43441.9|43268.5|43441.9|43268.5|0
1621998160000|2021-05-26 03:02:40|43440|43266.6|43440|43266.6|43440|43266.6|43440|43266.6|0
1621998190000|2021-05-26 03:03:10|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|0
1621998220000|2021-05-26 03:03:40|43434.5|43261.1|43434.5|43261.1|43434.5|43261.1|43434.5|43261.1|0
1621998250000|2021-05-26 03:04:10|43436.8|43263.4|43436.8|43263.4|43436.8|43263.4|43436.8|43263.4|0
1621998280000|2021-05-26 03:04:40|43430|43256.6|43430|43256.6|43430|43256.6|43430|43256.6|0
1621998310000|2021-05-26 03:05:10|43423|43249.6|43423|43249.6|43423|43249.6|43423|43249.6|0
1621998340000|2021-05-26 03:05:40|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|0
1621998370000|2021-05-26 03:06:10|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|0
1621998400000|2021-05-26 03:06:40|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|0
1621998430000|2021-05-26 03:07:10|43435.1|43261.7|43435.1|43261.7|43435.1|43261.7|43435.1|43261.7|0
1621998460000|2021-05-26 03:07:40|43440.4|43267|43440.4|43267|43440.4|43267|43440.4|43267|0
1621998490000|2021-05-26 03:08:10|43441.6|43268.2|43441.6|43268.2|43441.6|43268.2|43441.6|43268.2|0
1621998520000|2021-05-26 03:08:40|43440.1|43266.7|43440.1|43266.7|43440.1|43266.7|43440.1|43266.7|0
1621998550000|2021-05-26 03:09:10|43434.7|43261.3|43434.7|43261.3|43434.7|43261.3|43434.7|43261.3|0
1621998580000|2021-05-26 03:09:40|43425.5|43252.1|43425.5|43252.1|43425.5|43252.1|43425.5|43252.1|0
1621998610000|2021-05-26 03:10:10|43418.1|43244.7|43418.1|43244.7|43418.1|43244.7|43418.1|43244.7|0
1621998640000|2021-05-26 03:10:40|43415.9|43242.5|43415.9|43242.5|43415.9|43242.5|43415.9|43242.5|0
1621998670000|2021-05-26 03:11:10|43414.9|43241.5|43414.9|43241.5|43414.9|43241.5|43414.9|43241.5|0
1621998700000|2021-05-26 03:11:40|43414.2|43240.8|43414.2|43240.8|43414.2|43240.8|43414.2|43240.8|0
1621998730000|2021-05-26 03:12:10|43408.4|43235.2|43408.4|43235.2|43408.4|43235.2|43408.4|43235.2|0
1621998760000|2021-05-26 03:12:40|43421.3|43247.9|43421.3|43247.9|43421.3|43247.9|43421.3|43247.9|0
1621998790000|2021-05-26 03:13:10|43419.2|43245.8|43419.2|43245.8|43419.2|43245.8|43419.2|43245.8|0
1621998820000|2021-05-26 03:13:40|43414.1|43240.7|43414.1|43240.7|43414.1|43240.7|43414.1|43240.7|0
1621998850000|2021-05-26 03:14:10|43419.8|43246.4|43419.8|43246.4|43419.8|43246.4|43419.8|43246.4|0
1621998880000|2021-05-26 03:14:40|43420.4|43247|43420.4|43247|43420.4|43247|43420.4|43247|0
1621998910000|2021-05-26 03:15:10|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|0
1621998940000|2021-05-26 03:15:40|43417.2|43243.8|43417.2|43243.8|43417.2|43243.8|43417.2|43243.8|0
1621998970000|2021-05-26 03:16:10|43412.7|43239.3|43412.7|43239.3|43412.7|43239.3|43412.7|43239.3|0
1621999000000|2021-05-26 03:16:40|43410.7|43237.5|43410.7|43237.5|43410.7|43237.5|43410.7|43237.5|0
1621999030000|2021-05-26 03:17:10|43419.4|43246|43419.4|43246|43419.4|43246|43419.4|43246|0
1621999090000|2021-05-26 03:18:10|43427.2|43253.8|43427.2|43253.8|43427.2|43253.8|43427.2|43253.8|0
1621999120000|2021-05-26 03:18:40|43406.2|43233|43406.2|43233|43406.2|43233|43406.2|43233|0
1621999150000|2021-05-26 03:19:10|43407.9|43234.7|43407.9|43234.7|43407.9|43234.7|43407.9|43234.7|0
1621999180000|2021-05-26 03:19:40|43403.6|43230.4|43403.6|43230.4|43403.6|43230.4|43403.6|43230.4|0
1621999210000|2021-05-26 03:20:10|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|0
1621999240000|2021-05-26 03:20:40|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|0
1621999270000|2021-05-26 03:21:10|43407.4|43234.2|43407.4|43234.2|43407.4|43234.2|43407.4|43234.2|0
1621999300000|2021-05-26 03:21:40|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|0
1621999330000|2021-05-26 03:22:10|43404.3|43231.1|43404.3|43231.1|43404.3|43231.1|43404.3|43231.1|0
1621999360000|2021-05-26 03:22:40|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|0
1621999390000|2021-05-26 03:23:10|43387.2|43214|43387.2|43214|43387.2|43214|43387.2|43214|0
1621999420000|2021-05-26 03:23:40|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|0
1621999450000|2021-05-26 03:24:10|43400|43226.8|43400|43226.8|43400|43226.8|43400|43226.8|0
1621999480000|2021-05-26 03:24:40|43395.8|43222.6|43395.8|43222.6|43395.8|43222.6|43395.8|43222.6|0
1621999510000|2021-05-26 03:25:10|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|0
1621999540000|2021-05-26 03:25:40|43395.1|43221.9|43395.1|43221.9|43395.1|43221.9|43395.1|43221.9|0
1621999570000|2021-05-26 03:26:10|43388.3|43215.1|43388.3|43215.1|43388.3|43215.1|43388.3|43215.1|0
1621999600000|2021-05-26 03:26:40|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|0
1621999630000|2021-05-26 03:27:10|43398.2|43225|43398.2|43225|43398.2|43225|43398.2|43225|0
1621999660000|2021-05-26 03:27:40|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|0
1621999690000|2021-05-26 03:28:10|43371.1|43197.9|43371.1|43197.9|43371.1|43197.9|43371.1|43197.9|0
1621999720000|2021-05-26 03:28:40|43374.5|43201.3|43374.5|43201.3|43374.5|43201.3|43374.5|43201.3|0
1621999750000|2021-05-26 03:29:10|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|0
1621999780000|2021-05-26 03:29:40|43368.1|43194.9|43368.1|43194.9|43368.1|43194.9|43368.1|43194.9|0
1621999810000|2021-05-26 03:30:10|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|0
1621999840000|2021-05-26 03:30:40|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|0
1621999870000|2021-05-26 03:31:10|43388.5|43215.3|43388.5|43215.3|43388.5|43215.3|43388.5|43215.3|0
1621999900000|2021-05-26 03:31:40|43385.6|43212.4|43385.6|43212.4|43385.6|43212.4|43385.6|43212.4|0
1621999930000|2021-05-26 03:32:10|43387.1|43213.9|43387.1|43213.9|43387.1|43213.9|43387.1|43213.9|0
1621999960000|2021-05-26 03:32:40|43391.9|43218.7|43391.9|43218.7|43391.9|43218.7|43391.9|43218.7|0
1621999990000|2021-05-26 03:33:10|43386.6|43213.4|43386.6|43213.4|43386.6|43213.4|43386.6|43213.4|0
1622000020000|2021-05-26 03:33:40|43381.4|43208.2|43381.4|43208.2|43381.4|43208.2|43381.4|43208.2|0
1622000050000|2021-05-26 03:34:10|43380.7|43207.5|43380.7|43207.5|43380.7|43207.5|43380.7|43207.5|0
1622000080000|2021-05-26 03:34:40|43379.4|43206.2|43379.4|43206.2|43379.4|43206.2|43379.4|43206.2|0
1622000110000|2021-05-26 03:35:10|43383.8|43210.6|43383.8|43210.6|43383.8|43210.6|43383.8|43210.6|0
1622000140000|2021-05-26 03:35:40|43386.3|43213.1|43386.3|43213.1|43386.3|43213.1|43386.3|43213.1|0
1622000170000|2021-05-26 03:36:10|43389.9|43216.7|43389.9|43216.7|43389.9|43216.7|43389.9|43216.7|0
1622000200000|2021-05-26 03:36:40|43376.2|43203|43376.2|43203|43376.2|43203|43376.2|43203|0
1622000230000|2021-05-26 03:37:10|43378.7|43205.5|43378.7|43205.5|43378.7|43205.5|43378.7|43205.5|0
1622000260000|2021-05-26 03:37:40|43377|43203.8|43377|43203.8|43377|43203.8|43377|43203.8|0
1622000290000|2021-05-26 03:38:10|43380|43206.8|43380|43206.8|43380|43206.8|43380|43206.8|0
1622000320000|2021-05-26 03:38:40|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|0
1622000350000|2021-05-26 03:39:10|43362.8|43189.6|43362.8|43189.6|43362.8|43189.6|43362.8|43189.6|0
1622000380000|2021-05-26 03:39:40|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|0
1622000410000|2021-05-26 03:40:10|43361.8|43188.6|43361.8|43188.6|43361.8|43188.6|43361.8|43188.6|0
1622000440000|2021-05-26 03:40:40|43363.8|43190.6|43363.8|43190.6|43363.8|43190.6|43363.8|43190.6|0
1622000470000|2021-05-26 03:41:10|43369.3|43196.1|43369.3|43196.1|43369.3|43196.1|43369.3|43196.1|0
1622000500000|2021-05-26 03:41:40|43368.9|43195.7|43368.9|43195.7|43368.9|43195.7|43368.9|43195.7|0
1622000530000|2021-05-26 03:42:10|43364|43190.8|43364|43190.8|43364|43190.8|43364|43190.8|0
1622000560000|2021-05-26 03:42:40|43368.7|43195.5|43368.7|43195.5|43368.7|43195.5|43368.7|43195.5|0
1622000590000|2021-05-26 03:43:10|43371.3|43198.1|43371.3|43198.1|43371.3|43198.1|43371.3|43198.1|0
1622000620000|2021-05-26 03:43:40|43372.8|43199.6|43372.8|43199.6|43372.8|43199.6|43372.8|43199.6|0
1622000650000|2021-05-26 03:44:10|43380|43206.8|43380|43206.8|43380|43206.8|43380|43206.8|0
1622000680000|2021-05-26 03:44:40|43376.2|43203|43376.2|43203|43376.2|43203|43376.2|43203|0
1622000710000|2021-05-26 03:45:10|43376.9|43203.7|43376.9|43203.7|43376.9|43203.7|43376.9|43203.7|0
1622000740000|2021-05-26 03:45:40|43376.2|43203|43376.2|43203|43376.2|43203|43376.2|43203|0
1622000770000|2021-05-26 03:46:10|43381.8|43208.6|43381.8|43208.6|43381.8|43208.6|43381.8|43208.6|0
1622000800000|2021-05-26 03:46:40|43373.4|43200.2|43373.4|43200.2|43373.4|43200.2|43373.4|43200.2|0
1622000830000|2021-05-26 03:47:10|43372.7|43199.5|43372.7|43199.5|43372.7|43199.5|43372.7|43199.5|0
1622000860000|2021-05-26 03:47:40|43374.1|43200.9|43374.1|43200.9|43374.1|43200.9|43374.1|43200.9|0
1622000890000|2021-05-26 03:48:10|43373.9|43200.7|43373.9|43200.7|43373.9|43200.7|43373.9|43200.7|0
1622000920000|2021-05-26 03:48:40|43376.4|43203.2|43376.4|43203.2|43376.4|43203.2|43376.4|43203.2|0
1622000950000|2021-05-26 03:49:10|43375.3|43202.1|43375.3|43202.1|43375.3|43202.1|43375.3|43202.1|0
1622000980000|2021-05-26 03:49:40|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|0
1622001010000|2021-05-26 03:50:10|43363.4|43190.2|43363.4|43190.2|43363.4|43190.2|43363.4|43190.2|0
1622001040000|2021-05-26 03:50:40|43363.2|43190|43363.2|43190|43363.2|43190|43363.2|43190|0
1622001070000|2021-05-26 03:51:10|43367|43193.8|43367|43193.8|43367|43193.8|43367|43193.8|0
1622001100000|2021-05-26 03:51:40|43372.5|43199.3|43372.5|43199.3|43372.5|43199.3|43372.5|43199.3|0
1622001130000|2021-05-26 03:52:10|43361.2|43188.2|43361.2|43188.2|43361.2|43188.2|43361.2|43188.2|0
1622001160000|2021-05-26 03:52:40|43361|43188|43361|43188|43361|43188|43361|43188|0
1622001190000|2021-05-26 03:53:10|43363.6|43190.4|43363.6|43190.4|43363.6|43190.4|43363.6|43190.4|0
1622001220000|2021-05-26 03:53:40|43365.8|43192.6|43365.8|43192.6|43365.8|43192.6|43365.8|43192.6|0
1622001250000|2021-05-26 03:54:10|43364.4|43191.2|43364.4|43191.2|43364.4|43191.2|43364.4|43191.2|0
1622001280000|2021-05-26 03:54:40|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|0
1622001310000|2021-05-26 03:55:10|43371.6|43198.4|43371.6|43198.4|43371.6|43198.4|43371.6|43198.4|0
1622001340000|2021-05-26 03:55:40|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|0
1622001370000|2021-05-26 03:56:10|43360.8|43187.8|43360.8|43187.8|43360.8|43187.8|43360.8|43187.8|0
1622001400000|2021-05-26 03:56:40|43354.8|43181.8|43354.8|43181.8|43354.8|43181.8|43354.8|43181.8|0
1622001430000|2021-05-26 03:57:10|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|0
1622001460000|2021-05-26 03:57:40|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|0
1622001490000|2021-05-26 03:58:10|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|0
1622001520000|2021-05-26 03:58:40|43335.1|43162.1|43335.1|43162.1|43335.1|43162.1|43335.1|43162.1|0
1622001550000|2021-05-26 03:59:10|43338.5|43165.5|43338.5|43165.5|43338.5|43165.5|43338.5|43165.5|0
1622001580000|2021-05-26 03:59:40|43326.4|43153.4|43326.4|43153.4|43326.4|43153.4|43326.4|43153.4|0
1622001610000|2021-05-26 04:00:10|43330.6|43157.6|43330.6|43157.6|43330.6|43157.6|43330.6|43157.6|0
1622001640000|2021-05-26 04:00:40|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|0
1622001670000|2021-05-26 04:01:10|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|0
1622001700000|2021-05-26 04:01:40|43317.4|43144.4|43317.4|43144.4|43317.4|43144.4|43317.4|43144.4|0
1622001730000|2021-05-26 04:02:10|43328.8|43155.8|43328.8|43155.8|43328.8|43155.8|43328.8|43155.8|0
1622001760000|2021-05-26 04:02:40|43334.5|43161.5|43334.5|43161.5|43334.5|43161.5|43334.5|43161.5|0
1622001790000|2021-05-26 04:03:10|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|0
1622001820000|2021-05-26 04:03:40|43332|43159|43332|43159|43332|43159|43332|43159|0
1622001850000|2021-05-26 04:04:10|43336|43163|43336|43163|43336|43163|43336|43163|0
1622001880000|2021-05-26 04:04:40|43331.6|43158.6|43331.6|43158.6|43331.6|43158.6|43331.6|43158.6|0
1622001910000|2021-05-26 04:05:10|43335.5|43162.5|43335.5|43162.5|43335.5|43162.5|43335.5|43162.5|0
1622001940000|2021-05-26 04:05:40|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|0
1622001970000|2021-05-26 04:06:10|43314|43141|43314|43141|43314|43141|43314|43141|0
1622002000000|2021-05-26 04:06:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622002030000|2021-05-26 04:07:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622002060000|2021-05-26 04:07:40|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|0
1622002090000|2021-05-26 04:08:10|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|0
1622002120000|2021-05-26 04:08:40|43321.1|43148.1|43321.1|43148.1|43321.1|43148.1|43321.1|43148.1|0
1622002150000|2021-05-26 04:09:10|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|0
1622002180000|2021-05-26 04:09:40|43324.9|43151.9|43324.9|43151.9|43324.9|43151.9|43324.9|43151.9|0
1622002210000|2021-05-26 04:10:10|43325|43152|43325|43152|43325|43152|43325|43152|0
1622002240000|2021-05-26 04:10:40|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|0
1622002270000|2021-05-26 04:11:10|43312.4|43139.4|43312.4|43139.4|43312.4|43139.4|43312.4|43139.4|0
1622002300000|2021-05-26 04:11:40|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|0
1622002330000|2021-05-26 04:12:10|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|0
1622002360000|2021-05-26 04:12:40|43304.1|43131.3|43304.1|43131.3|43304.1|43131.3|43304.1|43131.3|0
1622002390000|2021-05-26 04:13:10|43308.7|43135.9|43308.7|43135.9|43308.7|43135.9|43308.7|43135.9|0
1622002420000|2021-05-26 04:13:40|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|0
1622002450000|2021-05-26 04:14:10|43306.6|43133.8|43306.6|43133.8|43306.6|43133.8|43306.6|43133.8|0
1622002480000|2021-05-26 04:14:40|43305.6|43132.8|43305.6|43132.8|43305.6|43132.8|43305.6|43132.8|0
1622002510000|2021-05-26 04:15:10|43285.6|43112.8|43285.6|43112.8|43285.6|43112.8|43285.6|43112.8|0
1622002540000|2021-05-26 04:15:40|43284.8|43112|43284.8|43112|43284.8|43112|43284.8|43112|0
1622002570000|2021-05-26 04:16:10|43279.7|43106.9|43279.7|43106.9|43279.7|43106.9|43279.7|43106.9|0
1622002600000|2021-05-26 04:16:40|43281.7|43108.9|43281.7|43108.9|43281.7|43108.9|43281.7|43108.9|0
1622002630000|2021-05-26 04:17:10|43281.6|43108.8|43281.6|43108.8|43281.6|43108.8|43281.6|43108.8|0
1622002660000|2021-05-26 04:17:40|43281|43108.2|43281|43108.2|43281|43108.2|43281|43108.2|0
1622002690000|2021-05-26 04:18:10|43279.3|43106.5|43279.3|43106.5|43279.3|43106.5|43279.3|43106.5|0
1622002720000|2021-05-26 04:18:40|43275.8|43103|43275.8|43103|43275.8|43103|43275.8|43103|0
1622002750000|2021-05-26 04:19:10|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|0
1622002780000|2021-05-26 04:19:40|43298|43125.2|43298|43125.2|43298|43125.2|43298|43125.2|0
1622002810000|2021-05-26 04:20:10|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|0
1622002840000|2021-05-26 04:20:40|43300.5|43127.7|43300.5|43127.7|43300.5|43127.7|43300.5|43127.7|0
1622002870000|2021-05-26 04:21:10|43296.3|43123.5|43296.3|43123.5|43296.3|43123.5|43296.3|43123.5|0
1622002900000|2021-05-26 04:21:40|43299.1|43126.3|43299.1|43126.3|43299.1|43126.3|43299.1|43126.3|0
1622002930000|2021-05-26 04:22:10|43314.2|43141.2|43314.2|43141.2|43314.2|43141.2|43314.2|43141.2|0
1622002960000|2021-05-26 04:22:40|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|0
1622002990000|2021-05-26 04:23:10|43341.6|43168.6|43341.6|43168.6|43341.6|43168.6|43341.6|43168.6|0
1622003020000|2021-05-26 04:23:40|43335.6|43162.6|43335.6|43162.6|43335.6|43162.6|43335.6|43162.6|0
1622003050000|2021-05-26 04:24:10|43339.1|43166.1|43339.1|43166.1|43339.1|43166.1|43339.1|43166.1|0
1622003080000|2021-05-26 04:24:40|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|0
1622003110000|2021-05-26 04:25:10|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|0
1622003140000|2021-05-26 04:25:40|43370.1|43196.9|43370.1|43196.9|43370.1|43196.9|43370.1|43196.9|0
1622003170000|2021-05-26 04:26:10|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|0
1622003200000|2021-05-26 04:26:40|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|0
1622003230000|2021-05-26 04:27:10|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|0
1622003260000|2021-05-26 04:27:40|43357.9|43184.9|43357.9|43184.9|43357.9|43184.9|43357.9|43184.9|0
1622003290000|2021-05-26 04:28:10|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|0
1622003320000|2021-05-26 04:28:40|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|0
1622003350000|2021-05-26 04:29:10|43369.2|43196|43369.2|43196|43369.2|43196|43369.2|43196|0
1622003380000|2021-05-26 04:29:40|43365.9|43192.7|43365.9|43192.7|43365.9|43192.7|43365.9|43192.7|0
1622003410000|2021-05-26 04:30:10|43371.9|43198.7|43371.9|43198.7|43371.9|43198.7|43371.9|43198.7|0
1622003440000|2021-05-26 04:30:40|43369.6|43196.4|43369.6|43196.4|43369.6|43196.4|43369.6|43196.4|0
1622003470000|2021-05-26 04:31:10|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|0
1622003500000|2021-05-26 04:31:40|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|0
1622003530000|2021-05-26 04:32:10|43373|43199.8|43373|43199.8|43373|43199.8|43373|43199.8|0
1622003560000|2021-05-26 04:32:40|43374.4|43201.2|43374.4|43201.2|43374.4|43201.2|43374.4|43201.2|0
1622003590000|2021-05-26 04:33:10|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|0
1622003620000|2021-05-26 04:33:40|43365.6|43192.4|43365.6|43192.4|43365.6|43192.4|43365.6|43192.4|0
1622003650000|2021-05-26 04:34:10|43364.9|43191.7|43364.9|43191.7|43364.9|43191.7|43364.9|43191.7|0
1622003680000|2021-05-26 04:34:40|43355.4|43182.4|43355.4|43182.4|43355.4|43182.4|43355.4|43182.4|0
1622003710000|2021-05-26 04:35:10|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|0
1622003740000|2021-05-26 04:35:40|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|0
1622003770000|2021-05-26 04:36:10|43351.4|43178.4|43351.4|43178.4|43351.4|43178.4|43351.4|43178.4|0
1622003800000|2021-05-26 04:36:40|43355.9|43182.9|43355.9|43182.9|43355.9|43182.9|43355.9|43182.9|0
1622003830000|2021-05-26 04:37:10|43365.4|43192.2|43365.4|43192.2|43365.4|43192.2|43365.4|43192.2|0
1622003860000|2021-05-26 04:37:40|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|0
1622003890000|2021-05-26 04:38:10|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|0
1622003920000|2021-05-26 04:38:40|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|0
1622003950000|2021-05-26 04:39:10|43345.3|43172.3|43345.3|43172.3|43345.3|43172.3|43345.3|43172.3|0
1622003980000|2021-05-26 04:39:40|43340.5|43167.5|43340.5|43167.5|43340.5|43167.5|43340.5|43167.5|0
1622004010000|2021-05-26 04:40:10|43349.2|43176.2|43349.2|43176.2|43349.2|43176.2|43349.2|43176.2|0
1622004040000|2021-05-26 04:40:40|43357.6|43184.6|43357.6|43184.6|43357.6|43184.6|43357.6|43184.6|0
1622004070000|2021-05-26 04:41:10|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|0
1622004130000|2021-05-26 04:42:10|43369.5|43196.3|43369.5|43196.3|43369.5|43196.3|43369.5|43196.3|0
1622004160000|2021-05-26 04:42:40|43366.7|43193.5|43366.7|43193.5|43366.7|43193.5|43366.7|43193.5|0
1622004190000|2021-05-26 04:43:10|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|0
1622004220000|2021-05-26 04:43:40|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|0
1622004250000|2021-05-26 04:44:10|43351.7|43178.7|43351.7|43178.7|43351.7|43178.7|43351.7|43178.7|0
1622004280000|2021-05-26 04:44:40|43351.6|43178.6|43351.6|43178.6|43351.6|43178.6|43351.6|43178.6|0
1622004310000|2021-05-26 04:45:10|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|0
1622004340000|2021-05-26 04:45:40|43337.1|43164.1|43337.1|43164.1|43337.1|43164.1|43337.1|43164.1|0
1622004370000|2021-05-26 04:46:10|43333.6|43160.6|43333.6|43160.6|43333.6|43160.6|43333.6|43160.6|0
1622004400000|2021-05-26 04:46:40|43327.4|43154.4|43327.4|43154.4|43327.4|43154.4|43327.4|43154.4|0
1622004430000|2021-05-26 04:47:10|43323.6|43150.6|43323.6|43150.6|43323.6|43150.6|43323.6|43150.6|0
1622004460000|2021-05-26 04:47:40|43325.7|43152.7|43325.7|43152.7|43325.7|43152.7|43325.7|43152.7|0
1622004490000|2021-05-26 04:48:10|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|0
1622004520000|2021-05-26 04:48:40|43323|43150|43323|43150|43323|43150|43323|43150|0
1622004550000|2021-05-26 04:49:10|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|0
1622004580000|2021-05-26 04:49:40|43329.9|43156.9|43329.9|43156.9|43329.9|43156.9|43329.9|43156.9|0
1622004610000|2021-05-26 04:50:10|43335|43162|43335|43162|43335|43162|43335|43162|0
1622004640000|2021-05-26 04:50:40|43335.9|43162.9|43335.9|43162.9|43335.9|43162.9|43335.9|43162.9|0
1622004670000|2021-05-26 04:51:10|43362.3|43189.1|43362.3|43189.1|43362.3|43189.1|43362.3|43189.1|0
1622004700000|2021-05-26 04:51:40|43352.1|43179.1|43352.1|43179.1|43352.1|43179.1|43352.1|43179.1|0
1622004730000|2021-05-26 04:52:10|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|0
1622004760000|2021-05-26 04:52:40|43339.2|43166.2|43339.2|43166.2|43339.2|43166.2|43339.2|43166.2|0
1622004790000|2021-05-26 04:53:10|43344.5|43171.5|43344.5|43171.5|43344.5|43171.5|43344.5|43171.5|0
1622004820000|2021-05-26 04:53:40|43337.5|43164.5|43337.5|43164.5|43337.5|43164.5|43337.5|43164.5|0
1622004850000|2021-05-26 04:54:10|43339.3|43166.3|43339.3|43166.3|43339.3|43166.3|43339.3|43166.3|0
1622004880000|2021-05-26 04:54:40|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|0
1622004910000|2021-05-26 04:55:10|43338.9|43165.9|43338.9|43165.9|43338.9|43165.9|43338.9|43165.9|0
1622004940000|2021-05-26 04:55:40|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|0
1622004970000|2021-05-26 04:56:10|43361|43188|43361|43188|43361|43188|43361|43188|0
1622005000000|2021-05-26 04:56:40|43344.3|43171.3|43344.3|43171.3|43344.3|43171.3|43344.3|43171.3|0
1622005030000|2021-05-26 04:57:10|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|0
1622005060000|2021-05-26 04:57:40|43343.8|43170.8|43343.8|43170.8|43343.8|43170.8|43343.8|43170.8|0
1622005090000|2021-05-26 04:58:10|43338|43165|43338|43165|43338|43165|43338|43165|0
1622005120000|2021-05-26 04:58:40|43333.4|43160.4|43333.4|43160.4|43333.4|43160.4|43333.4|43160.4|0
1622005150000|2021-05-26 04:59:10|43320.4|43147.4|43320.4|43147.4|43320.4|43147.4|43320.4|43147.4|0
1622005180000|2021-05-26 04:59:40|43309.5|43136.7|43309.5|43136.7|43309.5|43136.7|43309.5|43136.7|0
1622005210000|2021-05-26 05:00:10|43309|43136.2|43309|43136.2|43309|43136.2|43309|43136.2|0
1622005240000|2021-05-26 05:00:40|43299|43126.2|43299|43126.2|43299|43126.2|43299|43126.2|0
1622005270000|2021-05-26 05:01:10|43283.1|43110.3|43283.1|43110.3|43283.1|43110.3|43283.1|43110.3|0
1622005300000|2021-05-26 05:01:40|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|0
1622005330000|2021-05-26 05:02:10|43278|43105.2|43278|43105.2|43278|43105.2|43278|43105.2|0
1622005360000|2021-05-26 05:02:40|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|0
1622005390000|2021-05-26 05:03:10|43269.6|43096.8|43269.6|43096.8|43269.6|43096.8|43269.6|43096.8|0
1622005420000|2021-05-26 05:03:40|43268.2|43095.4|43268.2|43095.4|43268.2|43095.4|43268.2|43095.4|0
1622005450000|2021-05-26 05:04:10|43280.9|43108.1|43280.9|43108.1|43280.9|43108.1|43280.9|43108.1|0
1622005480000|2021-05-26 05:04:40|43272.4|43099.6|43272.4|43099.6|43272.4|43099.6|43272.4|43099.6|0
1622005510000|2021-05-26 05:05:10|43284.9|43112.1|43284.9|43112.1|43284.9|43112.1|43284.9|43112.1|0
1622005540000|2021-05-26 05:05:40|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|0
1622005570000|2021-05-26 05:06:10|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|0
1622005600000|2021-05-26 05:06:40|43295|43122.2|43295|43122.2|43295|43122.2|43295|43122.2|0
1622005630000|2021-05-26 05:07:10|43299|43126.2|43299|43126.2|43299|43126.2|43299|43126.2|0
1622005660000|2021-05-26 05:07:40|43310.5|43137.7|43310.5|43137.7|43310.5|43137.7|43310.5|43137.7|0
1622005690000|2021-05-26 05:08:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622005720000|2021-05-26 05:08:40|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|0
1622005750000|2021-05-26 05:09:10|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|0
1622005780000|2021-05-26 05:09:40|43323.4|43150.4|43323.4|43150.4|43323.4|43150.4|43323.4|43150.4|0
1622005810000|2021-05-26 05:10:10|43320.6|43147.6|43320.6|43147.6|43320.6|43147.6|43320.6|43147.6|0
1622005840000|2021-05-26 05:10:40|43323|43150|43323|43150|43323|43150|43323|43150|0
1622005870000|2021-05-26 05:11:10|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|0
1622005900000|2021-05-26 05:11:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622005930000|2021-05-26 05:12:10|43321|43148|43321|43148|43321|43148|43321|43148|0
1622005960000|2021-05-26 05:12:40|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|0
1622005990000|2021-05-26 05:13:10|43306.7|43133.9|43306.7|43133.9|43306.7|43133.9|43306.7|43133.9|0
1622006020000|2021-05-26 05:13:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622006050000|2021-05-26 05:14:10|43314.3|43141.3|43314.3|43141.3|43314.3|43141.3|43314.3|43141.3|0
1622006080000|2021-05-26 05:14:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622006110000|2021-05-26 05:15:10|43315.4|43142.4|43315.4|43142.4|43315.4|43142.4|43315.4|43142.4|0
1622006140000|2021-05-26 05:15:40|43327.3|43154.3|43327.3|43154.3|43327.3|43154.3|43327.3|43154.3|0
1622006170000|2021-05-26 05:16:10|43326|43153|43326|43153|43326|43153|43326|43153|0
1622006200000|2021-05-26 05:16:40|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|0
1622006230000|2021-05-26 05:17:10|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|0
1622006260000|2021-05-26 05:17:40|43305.4|43132.6|43305.4|43132.6|43305.4|43132.6|43305.4|43132.6|0
1622006290000|2021-05-26 05:18:10|43303.1|43130.3|43303.1|43130.3|43303.1|43130.3|43303.1|43130.3|0
1622006320000|2021-05-26 05:18:40|43300.6|43127.8|43300.6|43127.8|43300.6|43127.8|43300.6|43127.8|0
1622006350000|2021-05-26 05:19:10|43294.9|43122.1|43294.9|43122.1|43294.9|43122.1|43294.9|43122.1|0
1622006380000|2021-05-26 05:19:40|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|0
1622006410000|2021-05-26 05:20:10|43309.6|43136.8|43309.6|43136.8|43309.6|43136.8|43309.6|43136.8|0
1622006440000|2021-05-26 05:20:40|43297.7|43124.9|43297.7|43124.9|43297.7|43124.9|43297.7|43124.9|0
1622006470000|2021-05-26 05:21:10|43282.7|43109.9|43282.7|43109.9|43282.7|43109.9|43282.7|43109.9|0
1622006500000|2021-05-26 05:21:40|43298.9|43126.1|43298.9|43126.1|43298.9|43126.1|43298.9|43126.1|0
1622006530000|2021-05-26 05:22:10|43303|43130.2|43303|43130.2|43303|43130.2|43303|43130.2|0
1622006560000|2021-05-26 05:22:40|43317.3|43144.3|43317.3|43144.3|43317.3|43144.3|43317.3|43144.3|0
1622006590000|2021-05-26 05:23:10|43313.8|43140.8|43313.8|43140.8|43313.8|43140.8|43313.8|43140.8|0
1622006620000|2021-05-26 05:23:40|43301.8|43129|43301.8|43129|43301.8|43129|43301.8|43129|0
1622006650000|2021-05-26 05:24:10|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|0
1622006680000|2021-05-26 05:24:40|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|0
1622006710000|2021-05-26 05:25:10|43300.8|43128|43300.8|43128|43300.8|43128|43300.8|43128|0
1622006740000|2021-05-26 05:25:40|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|0
1622006770000|2021-05-26 05:26:10|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|0
1622006800000|2021-05-26 05:26:40|43304|43131.2|43304|43131.2|43304|43131.2|43304|43131.2|0
1622006830000|2021-05-26 05:27:10|43302.4|43129.6|43302.4|43129.6|43302.4|43129.6|43302.4|43129.6|0
1622006860000|2021-05-26 05:27:40|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|0
1622006890000|2021-05-26 05:28:10|43291.5|43118.7|43291.5|43118.7|43291.5|43118.7|43291.5|43118.7|0
1622006920000|2021-05-26 05:28:40|43291|43118.2|43291|43118.2|43291|43118.2|43291|43118.2|0
1622006950000|2021-05-26 05:29:10|43296|43123.2|43296|43123.2|43296|43123.2|43296|43123.2|0
1622006980000|2021-05-26 05:29:40|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|0
1622007010000|2021-05-26 05:30:10|43302.1|43129.3|43302.1|43129.3|43302.1|43129.3|43302.1|43129.3|0
1622007040000|2021-05-26 05:30:40|43297.5|43124.7|43297.5|43124.7|43297.5|43124.7|43297.5|43124.7|0
1622007070000|2021-05-26 05:31:10|43309|43136.2|43309|43136.2|43309|43136.2|43309|43136.2|0
1622007100000|2021-05-26 05:31:40|43298.4|43125.6|43298.4|43125.6|43298.4|43125.6|43298.4|43125.6|0
1622007130000|2021-05-26 05:32:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622007160000|2021-05-26 05:32:40|43334|43161|43334|43161|43334|43161|43334|43161|0
1622007190000|2021-05-26 05:33:10|43324.7|43151.7|43324.7|43151.7|43324.7|43151.7|43324.7|43151.7|0
1622007220000|2021-05-26 05:33:40|43331.1|43158.1|43331.1|43158.1|43331.1|43158.1|43331.1|43158.1|0
1622007250000|2021-05-26 05:34:10|43324.1|43151.1|43324.1|43151.1|43324.1|43151.1|43324.1|43151.1|0
1622007280000|2021-05-26 05:34:40|43334.9|43161.9|43334.9|43161.9|43334.9|43161.9|43334.9|43161.9|0
1622007310000|2021-05-26 05:35:10|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|0
1622007340000|2021-05-26 05:35:40|43340.9|43167.9|43340.9|43167.9|43340.9|43167.9|43340.9|43167.9|0
1622007370000|2021-05-26 05:36:10|43329|43156|43329|43156|43329|43156|43329|43156|0
1622007400000|2021-05-26 05:36:40|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|0
1622007430000|2021-05-26 05:37:10|43319.9|43146.9|43319.9|43146.9|43319.9|43146.9|43319.9|43146.9|0
1622007460000|2021-05-26 05:37:40|43329.5|43156.5|43329.5|43156.5|43329.5|43156.5|43329.5|43156.5|0
1622007490000|2021-05-26 05:38:10|43339|43166|43339|43166|43339|43166|43339|43166|0
1622007520000|2021-05-26 05:38:40|43331.9|43158.9|43331.9|43158.9|43331.9|43158.9|43331.9|43158.9|0
1622007550000|2021-05-26 05:39:10|43333.1|43160.1|43333.1|43160.1|43333.1|43160.1|43333.1|43160.1|0
1622007580000|2021-05-26 05:39:40|43344.9|43171.9|43344.9|43171.9|43344.9|43171.9|43344.9|43171.9|0
1622007610000|2021-05-26 05:40:10|43339.6|43166.6|43339.6|43166.6|43339.6|43166.6|43339.6|43166.6|0
1622007640000|2021-05-26 05:40:40|43336|43163|43336|43163|43336|43163|43336|43163|0
1622007670000|2021-05-26 05:41:10|43335.8|43162.8|43335.8|43162.8|43335.8|43162.8|43335.8|43162.8|0
1622007700000|2021-05-26 05:41:40|43344.1|43171.1|43344.1|43171.1|43344.1|43171.1|43344.1|43171.1|0
1622007730000|2021-05-26 05:42:10|43348.3|43175.3|43348.3|43175.3|43348.3|43175.3|43348.3|43175.3|0
1622007760000|2021-05-26 05:42:40|43338.6|43165.6|43338.6|43165.6|43338.6|43165.6|43338.6|43165.6|0
1622007790000|2021-05-26 05:43:10|43344.4|43171.4|43344.4|43171.4|43344.4|43171.4|43344.4|43171.4|0
1622007820000|2021-05-26 05:43:40|43358|43185|43358|43185|43358|43185|43358|43185|0
1622007850000|2021-05-26 05:44:10|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|0
1622007880000|2021-05-26 05:44:40|43345.1|43172.1|43345.1|43172.1|43345.1|43172.1|43345.1|43172.1|0
1622007910000|2021-05-26 05:45:10|43342.1|43169.1|43342.1|43169.1|43342.1|43169.1|43342.1|43169.1|0
1622007940000|2021-05-26 05:45:40|43357.4|43184.4|43357.4|43184.4|43357.4|43184.4|43357.4|43184.4|0
1622007970000|2021-05-26 05:46:10|43359.8|43186.8|43359.8|43186.8|43359.8|43186.8|43359.8|43186.8|0
1622008000000|2021-05-26 05:46:40|43351.3|43178.3|43351.3|43178.3|43351.3|43178.3|43351.3|43178.3|0
1622008030000|2021-05-26 05:47:10|43352.7|43179.7|43352.7|43179.7|43352.7|43179.7|43352.7|43179.7|0
1622008060000|2021-05-26 05:47:40|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|0
1622008090000|2021-05-26 05:48:10|43347.5|43174.5|43347.5|43174.5|43347.5|43174.5|43347.5|43174.5|0
1622008120000|2021-05-26 05:48:40|43343|43170|43343|43170|43343|43170|43343|43170|0
1622008150000|2021-05-26 05:49:10|43347.1|43174.1|43347.1|43174.1|43347.1|43174.1|43347.1|43174.1|0
1622008180000|2021-05-26 05:49:40|43351|43178|43351|43178|43351|43178|43351|43178|0
1622008210000|2021-05-26 05:50:10|43352.2|43179.2|43352.2|43179.2|43352.2|43179.2|43352.2|43179.2|0
1622008240000|2021-05-26 05:50:40|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|0
1622008270000|2021-05-26 05:51:10|43360.7|43187.7|43360.7|43187.7|43360.7|43187.7|43360.7|43187.7|0
1622008300000|2021-05-26 05:51:40|43360.1|43187.1|43360.1|43187.1|43360.1|43187.1|43360.1|43187.1|0
1622008330000|2021-05-26 05:52:10|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|0
1622008360000|2021-05-26 05:52:40|43353.7|43180.7|43353.7|43180.7|43353.7|43180.7|43353.7|43180.7|0
1622008390000|2021-05-26 05:53:10|43352.5|43179.5|43352.5|43179.5|43352.5|43179.5|43352.5|43179.5|0
1622008420000|2021-05-26 05:53:40|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|0
1622008450000|2021-05-26 05:54:10|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|0
1622008480000|2021-05-26 05:54:40|43336.5|43163.5|43336.5|43163.5|43336.5|43163.5|43336.5|43163.5|0
1622008510000|2021-05-26 05:55:10|43338|43165|43338|43165|43338|43165|43338|43165|0
1622008540000|2021-05-26 05:55:40|43337.3|43164.3|43337.3|43164.3|43337.3|43164.3|43337.3|43164.3|0
1622008570000|2021-05-26 05:56:10|43338.8|43165.8|43338.8|43165.8|43338.8|43165.8|43338.8|43165.8|0
1622008600000|2021-05-26 05:56:40|43351.1|43178.1|43351.1|43178.1|43351.1|43178.1|43351.1|43178.1|0
1622008630000|2021-05-26 05:57:10|43347.9|43174.9|43347.9|43174.9|43347.9|43174.9|43347.9|43174.9|0
1622008660000|2021-05-26 05:57:40|43348|43175|43348|43175|43348|43175|43348|43175|0
1622008690000|2021-05-26 05:58:10|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|0
1622008720000|2021-05-26 05:58:40|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|0
1622008750000|2021-05-26 05:59:10|43341.8|43168.8|43341.8|43168.8|43341.8|43168.8|43341.8|43168.8|0
1622008780000|2021-05-26 05:59:40|43339.5|43166.5|43339.5|43166.5|43339.5|43166.5|43339.5|43166.5|0
1622074210000|2021-05-27 00:10:10|42865.1|42693.9|42865.1|42693.9|42865.1|42693.9|42865.1|42693.9|0
1622074240000|2021-05-27 00:10:40|42922.9|42751.5|42922.9|42751.5|42922.9|42751.5|42922.9|42751.5|0
1622074270000|2021-05-27 00:11:10|42932.4|42761|42932.4|42761|42932.4|42761|42932.4|42761|0
1622074300000|2021-05-27 00:11:40|42905.8|42734.6|42905.8|42734.6|42905.8|42734.6|42905.8|42734.6|0
1622074330000|2021-05-27 00:12:10|42896|42724.8|42896|42724.8|42896|42724.8|42896|42724.8|0
1622074360000|2021-05-27 00:12:40|42885.9|42714.7|42885.9|42714.7|42885.9|42714.7|42885.9|42714.7|0
1622074420000|2021-05-27 00:13:40|42900.7|42729.5|42900.7|42729.5|42900.7|42729.5|42900.7|42729.5|0
1622074450000|2021-05-27 00:14:10|42905.3|42734.1|42905.3|42734.1|42905.3|42734.1|42905.3|42734.1|0
1622074480000|2021-05-27 00:14:40|42903.2|42732|42903.2|42732|42903.2|42732|42903.2|42732|0
1622074510000|2021-05-27 00:15:10|42923.7|42752.3|42923.7|42752.3|42923.7|42752.3|42923.7|42752.3|0
1622074540000|2021-05-27 00:15:40|42917.4|42746|42917.4|42746|42917.4|42746|42917.4|42746|0
1622074570000|2021-05-27 00:16:10|42946.9|42775.5|42946.9|42775.5|42946.9|42775.5|42946.9|42775.5|0
1622074600000|2021-05-27 00:16:40|42982.4|42810.8|42982.4|42810.8|42982.4|42810.8|42982.4|42810.8|0
1622074630000|2021-05-27 00:17:10|43020.8|42849|43020.8|42849|43020.8|42849|43020.8|42849|0
1622074660000|2021-05-27 00:17:40|42963|42791.4|42963|42791.4|42963|42791.4|42963|42791.4|0
1622074690000|2021-05-27 00:18:10|42922.2|42750.8|42922.2|42750.8|42922.2|42750.8|42922.2|42750.8|0
1622074720000|2021-05-27 00:18:40|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|0
1622074750000|2021-05-27 00:19:10|42942.4|42771|42942.4|42771|42942.4|42771|42942.4|42771|0
1622074780000|2021-05-27 00:19:40|42903.9|42732.7|42903.9|42732.7|42903.9|42732.7|42903.9|42732.7|0
1622074810000|2021-05-27 00:20:10|42952.2|42780.8|42952.2|42780.8|42952.2|42780.8|42952.2|42780.8|0
1622074840000|2021-05-27 00:20:40|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|0
1622074870000|2021-05-27 00:21:10|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|0
1622074900000|2021-05-27 00:21:40|43054.9|42883.1|43054.9|42883.1|43054.9|42883.1|43054.9|42883.1|0
1622074930000|2021-05-27 00:22:10|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|0
1622074960000|2021-05-27 00:22:40|43080.5|42908.5|43080.5|42908.5|43080.5|42908.5|43080.5|42908.5|0
1622074990000|2021-05-27 00:23:10|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|0
1622075020000|2021-05-27 00:23:40|43085.7|42913.7|43085.7|42913.7|43085.7|42913.7|43085.7|42913.7|0
1622075050000|2021-05-27 00:24:10|43080.1|42908.1|43080.1|42908.1|43080.1|42908.1|43080.1|42908.1|0
1622075080000|2021-05-27 00:24:40|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|0
1622075110000|2021-05-27 00:25:10|43095.5|42923.5|43095.5|42923.5|43095.5|42923.5|43095.5|42923.5|0
1622075140000|2021-05-27 00:25:40|43099.3|42927.3|43099.3|42927.3|43099.3|42927.3|43099.3|42927.3|0
1622075170000|2021-05-27 00:26:10|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|0
1622075200000|2021-05-27 00:26:40|43108|42936|43108|42936|43108|42936|43108|42936|0
1622075230000|2021-05-27 00:27:10|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|0
1622075260000|2021-05-27 00:27:40|43101.9|42929.9|43101.9|42929.9|43101.9|42929.9|43101.9|42929.9|0
1622075290000|2021-05-27 00:28:10|43107.9|42935.9|43107.9|42935.9|43107.9|42935.9|43107.9|42935.9|0
1622075320000|2021-05-27 00:28:40|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|0
1622075350000|2021-05-27 00:29:10|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|0
1622075380000|2021-05-27 00:29:40|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|0
1622075410000|2021-05-27 00:30:10|43121.2|42949|43121.2|42949|43121.2|42949|43121.2|42949|0
1622075440000|2021-05-27 00:30:40|43098|42926|43098|42926|43098|42926|43098|42926|0
1622075470000|2021-05-27 00:31:10|43106.2|42934.2|43106.2|42934.2|43106.2|42934.2|43106.2|42934.2|0
1622075500000|2021-05-27 00:31:40|43103.8|42931.8|43103.8|42931.8|43103.8|42931.8|43103.8|42931.8|0
1622075530000|2021-05-27 00:32:10|43151.8|42979.6|43151.8|42979.6|43151.8|42979.6|43151.8|42979.6|0
1622075560000|2021-05-27 00:32:40|43148.2|42976|43148.2|42976|43148.2|42976|43148.2|42976|0
1622075590000|2021-05-27 00:33:10|43133.2|42961|43133.2|42961|43133.2|42961|43133.2|42961|0
1622075620000|2021-05-27 00:33:40|43139.2|42967|43139.2|42967|43139.2|42967|43139.2|42967|0
1622075650000|2021-05-27 00:34:10|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|0
1622075680000|2021-05-27 00:34:40|43130.7|42958.5|43130.7|42958.5|43130.7|42958.5|43130.7|42958.5|0
1622075710000|2021-05-27 00:35:10|43126|42953.8|43126|42953.8|43126|42953.8|43126|42953.8|0
1622075740000|2021-05-27 00:35:40|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|0
1622075770000|2021-05-27 00:36:10|43131.9|42959.7|43131.9|42959.7|43131.9|42959.7|43131.9|42959.7|0
1622075800000|2021-05-27 00:36:40|43124.1|42951.9|43124.1|42951.9|43124.1|42951.9|43124.1|42951.9|0
1622075830000|2021-05-27 00:37:10|43131.2|42959|43131.2|42959|43131.2|42959|43131.2|42959|0
1622075860000|2021-05-27 00:37:40|43130|42957.8|43130|42957.8|43130|42957.8|43130|42957.8|0
1622075890000|2021-05-27 00:38:10|43131.3|42959.1|43131.3|42959.1|43131.3|42959.1|43131.3|42959.1|0
1622075920000|2021-05-27 00:38:40|43131.7|42959.5|43131.7|42959.5|43131.7|42959.5|43131.7|42959.5|0
1622075950000|2021-05-27 00:39:10|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|0
1622075980000|2021-05-27 00:39:40|43129.6|42957.4|43129.6|42957.4|43129.6|42957.4|43129.6|42957.4|0
1622076010000|2021-05-27 00:40:10|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|0
1622076040000|2021-05-27 00:40:40|43128.7|42956.5|43128.7|42956.5|43128.7|42956.5|43128.7|42956.5|0
1622076070000|2021-05-27 00:41:10|43129|42956.8|43129|42956.8|43129|42956.8|43129|42956.8|0
1622076100000|2021-05-27 00:41:40|43117.6|42945.4|43117.6|42945.4|43117.6|42945.4|43117.6|42945.4|0
1622076130000|2021-05-27 00:42:10|43114.5|42942.3|43114.5|42942.3|43114.5|42942.3|43114.5|42942.3|0
1622076160000|2021-05-27 00:42:40|43123.6|42951.4|43123.6|42951.4|43123.6|42951.4|43123.6|42951.4|0
1622076190000|2021-05-27 00:43:10|43108.2|42936.2|43108.2|42936.2|43108.2|42936.2|43108.2|42936.2|0
1622076220000|2021-05-27 00:43:40|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|0
1622076250000|2021-05-27 00:44:10|43117.2|42945|43117.2|42945|43117.2|42945|43117.2|42945|0
1622076280000|2021-05-27 00:44:40|43123.7|42951.5|43123.7|42951.5|43123.7|42951.5|43123.7|42951.5|0
1622076310000|2021-05-27 00:45:10|43134|42961.8|43134|42961.8|43134|42961.8|43134|42961.8|0
1622076340000|2021-05-27 00:45:40|43134.8|42962.6|43134.8|42962.6|43134.8|42962.6|43134.8|42962.6|0
1622076370000|2021-05-27 00:46:10|43136.9|42964.7|43136.9|42964.7|43136.9|42964.7|43136.9|42964.7|0
1622076400000|2021-05-27 00:46:40|43114|42941.8|43114|42941.8|43114|42941.8|43114|42941.8|0
1622076430000|2021-05-27 00:47:10|43122.1|42949.9|43122.1|42949.9|43122.1|42949.9|43122.1|42949.9|0
1622076460000|2021-05-27 00:47:40|43124.5|42952.3|43124.5|42952.3|43124.5|42952.3|43124.5|42952.3|0
1622076490000|2021-05-27 00:48:10|43139.9|42967.7|43139.9|42967.7|43139.9|42967.7|43139.9|42967.7|0
1622076520000|2021-05-27 00:48:40|43140.2|42968|43140.2|42968|43140.2|42968|43140.2|42968|0
1622076550000|2021-05-27 00:49:10|43137.5|42965.3|43137.5|42965.3|43137.5|42965.3|43137.5|42965.3|0
1622076580000|2021-05-27 00:49:40|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|0
1622076610000|2021-05-27 00:50:10|43144.6|42972.4|43144.6|42972.4|43144.6|42972.4|43144.6|42972.4|0
1622076640000|2021-05-27 00:50:40|43154.1|42981.9|43154.1|42981.9|43154.1|42981.9|43154.1|42981.9|0
1622076670000|2021-05-27 00:51:10|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|0
1622076700000|2021-05-27 00:51:40|43141.8|42969.6|43141.8|42969.6|43141.8|42969.6|43141.8|42969.6|0
1622076730000|2021-05-27 00:52:10|43132.5|42960.3|43132.5|42960.3|43132.5|42960.3|43132.5|42960.3|0
1622076760000|2021-05-27 00:52:40|43107.2|42935.2|43107.2|42935.2|43107.2|42935.2|43107.2|42935.2|0
1622076790000|2021-05-27 00:53:10|43098.7|42926.7|43098.7|42926.7|43098.7|42926.7|43098.7|42926.7|0
1622076820000|2021-05-27 00:53:40|43119.2|42947|43119.2|42947|43119.2|42947|43119.2|42947|0
1622076850000|2021-05-27 00:54:10|43132.3|42960.1|43132.3|42960.1|43132.3|42960.1|43132.3|42960.1|0
1622076880000|2021-05-27 00:54:40|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|0
1622076910000|2021-05-27 00:55:10|43129.9|42957.7|43129.9|42957.7|43129.9|42957.7|43129.9|42957.7|0
1622076940000|2021-05-27 00:55:40|43134.5|42962.3|43134.5|42962.3|43134.5|42962.3|43134.5|42962.3|0
1622076970000|2021-05-27 00:56:10|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|0
1622077000000|2021-05-27 00:56:40|43105.3|42933.3|43105.3|42933.3|43105.3|42933.3|43105.3|42933.3|0
1622077030000|2021-05-27 00:57:10|43112.8|42940.6|43112.8|42940.6|43112.8|42940.6|43112.8|42940.6|0
1622077060000|2021-05-27 00:57:40|43118.2|42946|43118.2|42946|43118.2|42946|43118.2|42946|0
1622077090000|2021-05-27 00:58:10|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|0
1622077120000|2021-05-27 00:58:40|43116.3|42944.1|43116.3|42944.1|43116.3|42944.1|43116.3|42944.1|0
1622077150000|2021-05-27 00:59:10|43115.7|42943.5|43115.7|42943.5|43115.7|42943.5|43115.7|42943.5|0
1622077180000|2021-05-27 00:59:40|43120.4|42948.2|43120.4|42948.2|43120.4|42948.2|43120.4|42948.2|0
1622077210000|2021-05-27 01:00:10|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|0
1622077240000|2021-05-27 01:00:40|43109.5|42937.5|43109.5|42937.5|43109.5|42937.5|43109.5|42937.5|0
1622077270000|2021-05-27 01:01:10|43116|42943.8|43116|42943.8|43116|42943.8|43116|42943.8|0
1622077300000|2021-05-27 01:01:40|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|0
1622077330000|2021-05-27 01:02:10|43099.8|42927.8|43099.8|42927.8|43099.8|42927.8|43099.8|42927.8|0
1622077360000|2021-05-27 01:02:40|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|0
1622077390000|2021-05-27 01:03:10|43088.9|42916.9|43088.9|42916.9|43088.9|42916.9|43088.9|42916.9|0
1622077420000|2021-05-27 01:03:40|43079|42907|43079|42907|43079|42907|43079|42907|0
1622077450000|2021-05-27 01:04:10|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|0
1622077480000|2021-05-27 01:04:40|43037.8|42866|43037.8|42866|43037.8|42866|43037.8|42866|0
1622077510000|2021-05-27 01:05:10|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|0
1622077540000|2021-05-27 01:05:40|43032.6|42860.8|43032.6|42860.8|43032.6|42860.8|43032.6|42860.8|0
1622077570000|2021-05-27 01:06:10|43024.1|42852.3|43024.1|42852.3|43024.1|42852.3|43024.1|42852.3|0
1622077600000|2021-05-27 01:06:40|43038.2|42866.4|43038.2|42866.4|43038.2|42866.4|43038.2|42866.4|0
1622077630000|2021-05-27 01:07:10|43053.1|42881.3|43053.1|42881.3|43053.1|42881.3|43053.1|42881.3|0
1622077660000|2021-05-27 01:07:40|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|0
1622077690000|2021-05-27 01:08:10|43006.1|42834.5|43006.1|42834.5|43006.1|42834.5|43006.1|42834.5|0
1622077720000|2021-05-27 01:08:40|43000.7|42829.1|43000.7|42829.1|43000.7|42829.1|43000.7|42829.1|0
1622077750000|2021-05-27 01:09:10|42976.3|42804.7|42976.3|42804.7|42976.3|42804.7|42976.3|42804.7|0
1622077780000|2021-05-27 01:09:40|42974.8|42803.2|42974.8|42803.2|42974.8|42803.2|42974.8|42803.2|0
1622077810000|2021-05-27 01:10:10|42954.6|42783.2|42954.6|42783.2|42954.6|42783.2|42954.6|42783.2|0
1622077840000|2021-05-27 01:10:40|42946.5|42775.1|42946.5|42775.1|42946.5|42775.1|42946.5|42775.1|0
1622077870000|2021-05-27 01:11:10|42932.4|42761|42932.4|42761|42932.4|42761|42932.4|42761|0
1622077900000|2021-05-27 01:11:40|42929.7|42758.3|42929.7|42758.3|42929.7|42758.3|42929.7|42758.3|0
1622077930000|2021-05-27 01:12:10|42928.4|42757|42928.4|42757|42928.4|42757|42928.4|42757|0
1622077960000|2021-05-27 01:12:40|42916.5|42745.1|42916.5|42745.1|42916.5|42745.1|42916.5|42745.1|0
1622077990000|2021-05-27 01:13:10|42920.4|42749|42920.4|42749|42920.4|42749|42920.4|42749|0
1622078020000|2021-05-27 01:13:40|42925.4|42754|42925.4|42754|42925.4|42754|42925.4|42754|0
1622078050000|2021-05-27 01:14:10|42950.4|42779|42950.4|42779|42950.4|42779|42950.4|42779|0
1622078080000|2021-05-27 01:14:40|42938.2|42766.8|42938.2|42766.8|42938.2|42766.8|42938.2|42766.8|0
1622078110000|2021-05-27 01:15:10|42924.1|42752.7|42924.1|42752.7|42924.1|42752.7|42924.1|42752.7|0
1622078140000|2021-05-27 01:15:40|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|0
1622078170000|2021-05-27 01:16:10|42952.4|42781|42952.4|42781|42952.4|42781|42952.4|42781|0
1622078200000|2021-05-27 01:16:40|42974.1|42802.5|42974.1|42802.5|42974.1|42802.5|42974.1|42802.5|0
1622078230000|2021-05-27 01:17:10|42958.1|42786.7|42958.1|42786.7|42958.1|42786.7|42958.1|42786.7|0
1622078260000|2021-05-27 01:17:40|42957.4|42786|42957.4|42786|42957.4|42786|42957.4|42786|0
1621987840000|2021-05-26 00:10:40|43470.9|43297.3|43470.9|43297.3|43470.9|43297.3|43470.9|43297.3|0
1622078290000|2021-05-27 01:18:10|42966.5|42794.9|42966.5|42794.9|42966.5|42794.9|42966.5|42794.9|0
1622078320000|2021-05-27 01:18:40|42953.3|42781.9|42953.3|42781.9|42953.3|42781.9|42953.3|42781.9|0
1621987870000|2021-05-26 00:11:10|43461.9|43288.3|43461.9|43288.3|43461.9|43288.3|43461.9|43288.3|0
1622078350000|2021-05-27 01:19:10|42946|42774.6|42946|42774.6|42946|42774.6|42946|42774.6|0
1622078380000|2021-05-27 01:19:40|42955.8|42784.4|42955.8|42784.4|42955.8|42784.4|42955.8|42784.4|0
1621987900000|2021-05-26 00:11:40|43447.7|43274.3|43447.7|43274.3|43447.7|43274.3|43447.7|43274.3|0
1622078410000|2021-05-27 01:20:10|42963.9|42792.3|42963.9|42792.3|42963.9|42792.3|42963.9|42792.3|0
1621987930000|2021-05-26 00:12:10|43464.3|43290.7|43464.3|43290.7|43464.3|43290.7|43464.3|43290.7|0
1622078440000|2021-05-27 01:20:40|42983.2|42811.6|42983.2|42811.6|42983.2|42811.6|42983.2|42811.6|0
1622078470000|2021-05-27 01:21:10|42978.3|42806.7|42978.3|42806.7|42978.3|42806.7|42978.3|42806.7|0
1621987960000|2021-05-26 00:12:40|43494.8|43321.2|43494.8|43321.2|43494.8|43321.2|43494.8|43321.2|0
1622078500000|2021-05-27 01:21:40|42953.9|42782.5|42953.9|42782.5|42953.9|42782.5|42953.9|42782.5|0
1621987990000|2021-05-26 00:13:10|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|0
1622078530000|2021-05-27 01:22:10|42965.9|42794.3|42965.9|42794.3|42965.9|42794.3|42965.9|42794.3|0
1622078560000|2021-05-27 01:22:40|42957.6|42786.2|42957.6|42786.2|42957.6|42786.2|42957.6|42786.2|0
1622078590000|2021-05-27 01:23:10|42977.5|42805.9|42977.5|42805.9|42977.5|42805.9|42977.5|42805.9|0
1622078620000|2021-05-27 01:23:40|42969|42797.4|42969|42797.4|42969|42797.4|42969|42797.4|0
1622078650000|2021-05-27 01:24:10|42974.6|42803|42974.6|42803|42974.6|42803|42974.6|42803|0
1621988020000|2021-05-26 00:13:40|43523.2|43349.4|43523.2|43349.4|43523.2|43349.4|43523.2|43349.4|0
1622078680000|2021-05-27 01:24:40|42981.9|42810.3|42981.9|42810.3|42981.9|42810.3|42981.9|42810.3|0
1621988050000|2021-05-26 00:14:10|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|0
1622078740000|2021-05-27 01:25:40|43007.6|42836|43007.6|42836|43007.6|42836|43007.6|42836|0
1621988080000|2021-05-26 00:14:40|43510.7|43337.1|43510.7|43337.1|43510.7|43337.1|43510.7|43337.1|0
1622078770000|2021-05-27 01:26:10|43013.5|42841.7|43013.5|42841.7|43013.5|42841.7|43013.5|42841.7|0
1622078800000|2021-05-27 01:26:40|43019.4|42847.6|43019.4|42847.6|43019.4|42847.6|43019.4|42847.6|0
1622078830000|2021-05-27 01:27:10|43012.7|42840.9|43012.7|42840.9|43012.7|42840.9|43012.7|42840.9|0
1621988110000|2021-05-26 00:15:10|43500.6|43327|43500.6|43327|43500.6|43327|43500.6|43327|0
1622078860000|2021-05-27 01:27:40|43005.8|42834.2|43005.8|42834.2|43005.8|42834.2|43005.8|42834.2|0
1621988140000|2021-05-26 00:15:40|43516.2|43342.4|43516.2|43342.4|43516.2|43342.4|43516.2|43342.4|0
1622078890000|2021-05-27 01:28:10|43018.3|42846.5|43018.3|42846.5|43018.3|42846.5|43018.3|42846.5|0
1621988170000|2021-05-26 00:16:10|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|43525.1|43351.3|0
1622078920000|2021-05-27 01:28:40|43029.7|42857.9|43029.7|42857.9|43029.7|42857.9|43029.7|42857.9|0
1622078950000|2021-05-27 01:29:10|43016|42844.2|43016|42844.2|43016|42844.2|43016|42844.2|0
1622078980000|2021-05-27 01:29:40|43023.3|42851.5|43023.3|42851.5|43023.3|42851.5|43023.3|42851.5|0
1622079010000|2021-05-27 01:30:10|43017.8|42846|43017.8|42846|43017.8|42846|43017.8|42846|0
1621988200000|2021-05-26 00:16:40|43521.1|43347.3|43521.1|43347.3|43521.1|43347.3|43521.1|43347.3|0
1622079040000|2021-05-27 01:30:40|43011.7|42839.9|43011.7|42839.9|43011.7|42839.9|43011.7|42839.9|0
1621988230000|2021-05-26 00:17:10|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|0
1622079070000|2021-05-27 01:31:10|43003.7|42832.1|43003.7|42832.1|43003.7|42832.1|43003.7|42832.1|0
1622079100000|2021-05-27 01:31:40|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|0
1622079130000|2021-05-27 01:32:10|43009.3|42837.7|43009.3|42837.7|43009.3|42837.7|43009.3|42837.7|0
1622079160000|2021-05-27 01:32:40|43013.6|42841.8|43013.6|42841.8|43013.6|42841.8|43013.6|42841.8|0
1621988260000|2021-05-26 00:17:40|43493.1|43319.5|43493.1|43319.5|43493.1|43319.5|43493.1|43319.5|0
1622079190000|2021-05-27 01:33:10|43019.8|42848|43019.8|42848|43019.8|42848|43019.8|42848|0
1621988290000|2021-05-26 00:18:10|43467.5|43293.9|43467.5|43293.9|43467.5|43293.9|43467.5|43293.9|0
1622079220000|2021-05-27 01:33:40|43013|42841.2|43013|42841.2|43013|42841.2|43013|42841.2|0
1622079250000|2021-05-27 01:34:10|43011.3|42839.5|43011.3|42839.5|43011.3|42839.5|43011.3|42839.5|0
1621988320000|2021-05-26 00:18:40|43462|43288.4|43462|43288.4|43462|43288.4|43462|43288.4|0
1622079280000|2021-05-27 01:34:40|43020.6|42848.8|43020.6|42848.8|43020.6|42848.8|43020.6|42848.8|0
1622079310000|2021-05-27 01:35:10|43025.6|42853.8|43025.6|42853.8|43025.6|42853.8|43025.6|42853.8|0
1621988350000|2021-05-26 00:19:10|43428.6|43255.2|43428.6|43255.2|43428.6|43255.2|43428.6|43255.2|0
1622079340000|2021-05-27 01:35:40|43041.3|42869.5|43041.3|42869.5|43041.3|42869.5|43041.3|42869.5|0
1621988380000|2021-05-26 00:19:40|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|0
1622079370000|2021-05-27 01:36:10|43035.5|42863.7|43035.5|42863.7|43035.5|42863.7|43035.5|42863.7|0
1622079400000|2021-05-27 01:36:40|43040.8|42869|43040.8|42869|43040.8|42869|43040.8|42869|0
1621988410000|2021-05-26 00:20:10|43454.1|43280.7|43454.1|43280.7|43454.1|43280.7|43454.1|43280.7|0
1622079430000|2021-05-27 01:37:10|43035.7|42863.9|43035.7|42863.9|43035.7|42863.9|43035.7|42863.9|0
1621988440000|2021-05-26 00:20:40|43452.6|43279.2|43452.6|43279.2|43452.6|43279.2|43452.6|43279.2|0
1622079460000|2021-05-27 01:37:40|43030.6|42858.8|43030.6|42858.8|43030.6|42858.8|43030.6|42858.8|0
1621988470000|2021-05-26 00:21:10|43402|43228.8|43402|43228.8|43402|43228.8|43402|43228.8|0
1622079490000|2021-05-27 01:38:10|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|0
1621988500000|2021-05-26 00:21:40|43373.7|43200.5|43373.7|43200.5|43373.7|43200.5|43373.7|43200.5|0
1622079520000|2021-05-27 01:38:40|43026.6|42854.8|43026.6|42854.8|43026.6|42854.8|43026.6|42854.8|0
1621988530000|2021-05-26 00:22:10|43367.9|43194.7|43367.9|43194.7|43367.9|43194.7|43367.9|43194.7|0
1622079550000|2021-05-27 01:39:10|43015.5|42843.7|43015.5|42843.7|43015.5|42843.7|43015.5|42843.7|0
1621988560000|2021-05-26 00:22:40|43343.4|43170.4|43343.4|43170.4|43343.4|43170.4|43343.4|43170.4|0
1622079580000|2021-05-27 01:39:40|43009.9|42838.3|43009.9|42838.3|43009.9|42838.3|43009.9|42838.3|0
1621988590000|2021-05-26 00:23:10|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|0
1622079610000|2021-05-27 01:40:10|43013.1|42841.3|43013.1|42841.3|43013.1|42841.3|43013.1|42841.3|0
1622079640000|2021-05-27 01:40:40|43022.3|42850.5|43022.3|42850.5|43022.3|42850.5|43022.3|42850.5|0
1622079670000|2021-05-27 01:41:10|43025.3|42853.5|43025.3|42853.5|43025.3|42853.5|43025.3|42853.5|0
1621988620000|2021-05-26 00:23:40|43323.5|43150.5|43323.5|43150.5|43323.5|43150.5|43323.5|43150.5|0
1622079700000|2021-05-27 01:41:40|43034.2|42862.4|43034.2|42862.4|43034.2|42862.4|43034.2|42862.4|0
1621988650000|2021-05-26 00:24:10|43317.7|43144.7|43317.7|43144.7|43317.7|43144.7|43317.7|43144.7|0
1622079730000|2021-05-27 01:42:10|43029|42857.2|43029|42857.2|43029|42857.2|43029|42857.2|0
1622079760000|2021-05-27 01:42:40|43008.8|42837.2|43008.8|42837.2|43008.8|42837.2|43008.8|42837.2|0
1621988680000|2021-05-26 00:24:40|43380.5|43207.3|43380.5|43207.3|43380.5|43207.3|43380.5|43207.3|0
1622079790000|2021-05-27 01:43:10|43012.5|42840.7|43012.5|42840.7|43012.5|42840.7|43012.5|42840.7|0
1622079820000|2021-05-27 01:43:40|43016.5|42844.7|43016.5|42844.7|43016.5|42844.7|43016.5|42844.7|0
1621988710000|2021-05-26 00:25:10|43405.9|43232.7|43405.9|43232.7|43405.9|43232.7|43405.9|43232.7|0
1622079850000|2021-05-27 01:44:10|43022.8|42851|43022.8|42851|43022.8|42851|43022.8|42851|0
1621988740000|2021-05-26 00:25:40|43412.3|43238.9|43412.3|43238.9|43412.3|43238.9|43412.3|43238.9|0
1622079880000|2021-05-27 01:44:40|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|0
1621988770000|2021-05-26 00:26:10|43396.4|43223.2|43396.4|43223.2|43396.4|43223.2|43396.4|43223.2|0
1622079910000|2021-05-27 01:45:10|43031.8|42860|43031.8|42860|43031.8|42860|43031.8|42860|0
1621988800000|2021-05-26 00:26:40|43392.5|43219.3|43392.5|43219.3|43392.5|43219.3|43392.5|43219.3|0
1622079940000|2021-05-27 01:45:40|43044.1|42872.3|43044.1|42872.3|43044.1|42872.3|43044.1|42872.3|0
1621988830000|2021-05-26 00:27:10|43387.3|43214.1|43387.3|43214.1|43387.3|43214.1|43387.3|43214.1|0
1622079970000|2021-05-27 01:46:10|43051.6|42879.8|43051.6|42879.8|43051.6|42879.8|43051.6|42879.8|0
1621988860000|2021-05-26 00:27:40|43398.2|43225|43398.2|43225|43398.2|43225|43398.2|43225|0
1622080000000|2021-05-27 01:46:40|43049.4|42877.6|43049.4|42877.6|43049.4|42877.6|43049.4|42877.6|0
1621988890000|2021-05-26 00:28:10|43418|43244.6|43418|43244.6|43418|43244.6|43418|43244.6|0
1622080030000|2021-05-27 01:47:10|43040|42868.2|43040|42868.2|43040|42868.2|43040|42868.2|0
1622080060000|2021-05-27 01:47:40|43037.6|42865.8|43037.6|42865.8|43037.6|42865.8|43037.6|42865.8|0
1621988920000|2021-05-26 00:28:40|43460.4|43287|43460.4|43287|43460.4|43287|43460.4|43287|0
1622080090000|2021-05-27 01:48:10|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|0
1621988950000|2021-05-26 00:29:10|43462.1|43288.5|43462.1|43288.5|43462.1|43288.5|43462.1|43288.5|0
1622080120000|2021-05-27 01:48:40|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|0
1622080150000|2021-05-27 01:49:10|43050.8|42879|43050.8|42879|43050.8|42879|43050.8|42879|0
1621988980000|2021-05-26 00:29:40|43446.6|43273.2|43446.6|43273.2|43446.6|43273.2|43446.6|43273.2|0
1622080180000|2021-05-27 01:49:40|43035.4|42863.6|43035.4|42863.6|43035.4|42863.6|43035.4|42863.6|0
1621989010000|2021-05-26 00:30:10|43462.9|43289.3|43462.9|43289.3|43462.9|43289.3|43462.9|43289.3|0
1622080210000|2021-05-27 01:50:10|43010.6|42839|43010.6|42839|43010.6|42839|43010.6|42839|0
1622080240000|2021-05-27 01:50:40|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|0
1621989040000|2021-05-26 00:30:40|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|0
1622080270000|2021-05-27 01:51:10|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|0
1622080300000|2021-05-27 01:51:40|42984.7|42813.1|42984.7|42813.1|42984.7|42813.1|42984.7|42813.1|0
1621989070000|2021-05-26 00:31:10|43470.6|43297|43470.6|43297|43470.6|43297|43470.6|43297|0
1622080330000|2021-05-27 01:52:10|42987.7|42816.1|42987.7|42816.1|42987.7|42816.1|42987.7|42816.1|0
1621989100000|2021-05-26 00:31:40|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|0
1622080360000|2021-05-27 01:52:40|42985.3|42813.7|42985.3|42813.7|42985.3|42813.7|42985.3|42813.7|0
1622080390000|2021-05-27 01:53:10|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|0
1622080420000|2021-05-27 01:53:40|42980.9|42809.3|42980.9|42809.3|42980.9|42809.3|42980.9|42809.3|0
1622080450000|2021-05-27 01:54:10|42985|42813.4|42985|42813.4|42985|42813.4|42985|42813.4|0
1622080480000|2021-05-27 01:54:40|42984.2|42812.6|42984.2|42812.6|42984.2|42812.6|42984.2|42812.6|0
1622080510000|2021-05-27 01:55:10|42983.7|42812.1|42983.7|42812.1|42983.7|42812.1|42983.7|42812.1|0
1622080540000|2021-05-27 01:55:40|42985.5|42813.9|42985.5|42813.9|42985.5|42813.9|42985.5|42813.9|0
1622080570000|2021-05-27 01:56:10|42985.2|42813.6|42985.2|42813.6|42985.2|42813.6|42985.2|42813.6|0
1621989130000|2021-05-26 00:32:10|43467.8|43294.2|43467.8|43294.2|43467.8|43294.2|43467.8|43294.2|0
1622080600000|2021-05-27 01:56:40|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|0
1622080630000|2021-05-27 01:57:10|42990.7|42819.1|42990.7|42819.1|42990.7|42819.1|42990.7|42819.1|0
1622080660000|2021-05-27 01:57:40|42989.9|42818.3|42989.9|42818.3|42989.9|42818.3|42989.9|42818.3|0
1622080690000|2021-05-27 01:58:10|42989.4|42817.8|42989.4|42817.8|42989.4|42817.8|42989.4|42817.8|0
1622080720000|2021-05-27 01:58:40|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|0
1621989160000|2021-05-26 00:32:40|43484.2|43310.6|43484.2|43310.6|43484.2|43310.6|43484.2|43310.6|0
1622080750000|2021-05-27 01:59:10|42992.4|42820.8|42992.4|42820.8|42992.4|42820.8|42992.4|42820.8|0
1622080780000|2021-05-27 01:59:40|42999.3|42827.7|42999.3|42827.7|42999.3|42827.7|42999.3|42827.7|0
1622080810000|2021-05-27 02:00:10|43003|42831.4|43003|42831.4|43003|42831.4|43003|42831.4|0
1621989190000|2021-05-26 00:33:10|43517.6|43343.8|43517.6|43343.8|43517.6|43343.8|43517.6|43343.8|0
1622080840000|2021-05-27 02:00:40|43011.1|42839.3|43011.1|42839.3|43011.1|42839.3|43011.1|42839.3|0
1622080870000|2021-05-27 02:01:10|42998.8|42827.2|42998.8|42827.2|42998.8|42827.2|42998.8|42827.2|0
1621989220000|2021-05-26 00:33:40|43514.2|43340.4|43514.2|43340.4|43514.2|43340.4|43514.2|43340.4|0
1622080900000|2021-05-27 02:01:40|42996.1|42824.5|42996.1|42824.5|42996.1|42824.5|42996.1|42824.5|0
1621989250000|2021-05-26 00:34:10|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|0
1622080930000|2021-05-27 02:02:10|43004.3|42832.7|43004.3|42832.7|43004.3|42832.7|43004.3|42832.7|0
1622080960000|2021-05-27 02:02:40|43001.5|42829.9|43001.5|42829.9|43001.5|42829.9|43001.5|42829.9|0
1621989280000|2021-05-26 00:34:40|43490.6|43317|43490.6|43317|43490.6|43317|43490.6|43317|0
1622080990000|2021-05-27 02:03:10|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|0
1622081020000|2021-05-27 02:03:40|43030.3|42858.5|43030.3|42858.5|43030.3|42858.5|43030.3|42858.5|0
1622081050000|2021-05-27 02:04:10|43014.1|42842.3|43014.1|42842.3|43014.1|42842.3|43014.1|42842.3|0
1622081080000|2021-05-27 02:04:40|42998.1|42826.5|42998.1|42826.5|42998.1|42826.5|42998.1|42826.5|0
1622081110000|2021-05-27 02:05:10|42998.4|42826.8|42998.4|42826.8|42998.4|42826.8|42998.4|42826.8|0
1622081140000|2021-05-27 02:05:40|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|0
1621989310000|2021-05-26 00:35:10|43491.4|43317.8|43491.4|43317.8|43491.4|43317.8|43491.4|43317.8|0
1622081170000|2021-05-27 02:06:10|42996.9|42825.3|42996.9|42825.3|42996.9|42825.3|42996.9|42825.3|0
1622081200000|2021-05-27 02:06:40|43000|42828.4|43000|42828.4|43000|42828.4|43000|42828.4|0
1621989340000|2021-05-26 00:35:40|43485.1|43311.5|43485.1|43311.5|43485.1|43311.5|43485.1|43311.5|0
1622081230000|2021-05-27 02:07:10|42996|42824.4|42996|42824.4|42996|42824.4|42996|42824.4|0
1621989370000|2021-05-26 00:36:10|43483.3|43309.7|43483.3|43309.7|43483.3|43309.7|43483.3|43309.7|0
1622081260000|2021-05-27 02:07:40|43000.8|42829.2|43000.8|42829.2|43000.8|42829.2|43000.8|42829.2|0
1621989400000|2021-05-26 00:36:40|43482.1|43308.5|43482.1|43308.5|43482.1|43308.5|43482.1|43308.5|0
1622081290000|2021-05-27 02:08:10|42998.6|42827|42998.6|42827|42998.6|42827|42998.6|42827|0
1621989430000|2021-05-26 00:37:10|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|0
1622081320000|2021-05-27 02:08:40|43001.8|42830.2|43001.8|42830.2|43001.8|42830.2|43001.8|42830.2|0
1622081350000|2021-05-27 02:09:10|43007.4|42835.8|43007.4|42835.8|43007.4|42835.8|43007.4|42835.8|0
1622081380000|2021-05-27 02:09:40|43021.1|42849.3|43021.1|42849.3|43021.1|42849.3|43021.1|42849.3|0
1622081410000|2021-05-27 02:10:10|43033.8|42862|43033.8|42862|43033.8|42862|43033.8|42862|0
1621989460000|2021-05-26 00:37:40|43465.6|43292|43465.6|43292|43465.6|43292|43465.6|43292|0
1622081440000|2021-05-27 02:10:40|43038.5|42866.7|43038.5|42866.7|43038.5|42866.7|43038.5|42866.7|0
1622081470000|2021-05-27 02:11:10|43061.6|42889.6|43061.6|42889.6|43061.6|42889.6|43061.6|42889.6|0
1621989490000|2021-05-26 00:38:10|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|0
1622081500000|2021-05-27 02:11:40|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|0
1622081530000|2021-05-27 02:12:10|43044.5|42872.7|43044.5|42872.7|43044.5|42872.7|43044.5|42872.7|0
1621989520000|2021-05-26 00:38:40|43488.2|43314.6|43488.2|43314.6|43488.2|43314.6|43488.2|43314.6|0
1622081560000|2021-05-27 02:12:40|43040.3|42868.5|43040.3|42868.5|43040.3|42868.5|43040.3|42868.5|0
1622081590000|2021-05-27 02:13:10|43042|42870.2|43042|42870.2|43042|42870.2|43042|42870.2|0
1621989550000|2021-05-26 00:39:10|43493.3|43319.7|43493.3|43319.7|43493.3|43319.7|43493.3|43319.7|0
1622081620000|2021-05-27 02:13:40|43054|42882.2|43054|42882.2|43054|42882.2|43054|42882.2|0
1622081650000|2021-05-27 02:14:10|43057.1|42885.3|43057.1|42885.3|43057.1|42885.3|43057.1|42885.3|0
1621989580000|2021-05-26 00:39:40|43505.7|43332.1|43505.7|43332.1|43505.7|43332.1|43505.7|43332.1|0
1622081680000|2021-05-27 02:14:40|43061.1|42889.1|43061.1|42889.1|43061.1|42889.1|43061.1|42889.1|0
1622081710000|2021-05-27 02:15:10|43054.3|42882.5|43054.3|42882.5|43054.3|42882.5|43054.3|42882.5|0
1622081740000|2021-05-27 02:15:40|43007.9|42836.3|43007.9|42836.3|43007.9|42836.3|43007.9|42836.3|0
1622081770000|2021-05-27 02:16:10|43006.3|42834.7|43006.3|42834.7|43006.3|42834.7|43006.3|42834.7|0
1622081800000|2021-05-27 02:16:40|43014.8|42843|43014.8|42843|43014.8|42843|43014.8|42843|0
1622081830000|2021-05-27 02:17:10|43010.7|42839.1|43010.7|42839.1|43010.7|42839.1|43010.7|42839.1|0
1621989610000|2021-05-26 00:40:10|43506.2|43332.6|43506.2|43332.6|43506.2|43332.6|43506.2|43332.6|0
1622081860000|2021-05-27 02:17:40|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|0
1622081890000|2021-05-27 02:18:10|43008.5|42836.9|43008.5|42836.9|43008.5|42836.9|43008.5|42836.9|0
1621989640000|2021-05-26 00:40:40|43479.6|43306|43479.6|43306|43479.6|43306|43479.6|43306|0
1622081920000|2021-05-27 02:18:40|43003.4|42831.8|43003.4|42831.8|43003.4|42831.8|43003.4|42831.8|0
1622081950000|2021-05-27 02:19:10|42999|42827.4|42999|42827.4|42999|42827.4|42999|42827.4|0
1622081980000|2021-05-27 02:19:40|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|0
1622082010000|2021-05-27 02:20:10|42983.8|42812.2|42983.8|42812.2|42983.8|42812.2|42983.8|42812.2|0
1622082040000|2021-05-27 02:20:40|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|0
1622082070000|2021-05-27 02:21:10|42947.6|42776.2|42947.6|42776.2|42947.6|42776.2|42947.6|42776.2|0
1622082100000|2021-05-27 02:21:40|42927.1|42755.7|42927.1|42755.7|42927.1|42755.7|42927.1|42755.7|0
1622082130000|2021-05-27 02:22:10|42917.6|42746.2|42917.6|42746.2|42917.6|42746.2|42917.6|42746.2|0
1622082160000|2021-05-27 02:22:40|42906.5|42735.3|42906.5|42735.3|42906.5|42735.3|42906.5|42735.3|0
1622082190000|2021-05-27 02:23:10|42909.6|42738.4|42909.6|42738.4|42909.6|42738.4|42909.6|42738.4|0
1622082220000|2021-05-27 02:23:40|42919.1|42747.7|42919.1|42747.7|42919.1|42747.7|42919.1|42747.7|0
1622082250000|2021-05-27 02:24:10|42921.5|42750.1|42921.5|42750.1|42921.5|42750.1|42921.5|42750.1|0
1622082280000|2021-05-27 02:24:40|42912.8|42741.4|42912.8|42741.4|42912.8|42741.4|42912.8|42741.4|0
1622082310000|2021-05-27 02:25:10|42916.1|42744.7|42916.1|42744.7|42916.1|42744.7|42916.1|42744.7|0
1622082340000|2021-05-27 02:25:40|42909.3|42738.1|42909.3|42738.1|42909.3|42738.1|42909.3|42738.1|0
1622082370000|2021-05-27 02:26:10|42909.1|42737.9|42909.1|42737.9|42909.1|42737.9|42909.1|42737.9|0
1621989670000|2021-05-26 00:41:10|43476.4|43302.8|43476.4|43302.8|43476.4|43302.8|43476.4|43302.8|0
1622082400000|2021-05-27 02:26:40|42909.5|42738.3|42909.5|42738.3|42909.5|42738.3|42909.5|42738.3|0
1622082430000|2021-05-27 02:27:10|42915.3|42743.9|42915.3|42743.9|42915.3|42743.9|42915.3|42743.9|0
1621989700000|2021-05-26 00:41:40|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|0
1622082460000|2021-05-27 02:27:40|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|0
1622082490000|2021-05-27 02:28:10|42936.4|42765|42936.4|42765|42936.4|42765|42936.4|42765|0
1621989730000|2021-05-26 00:42:10|43531.8|43358|43531.8|43358|43531.8|43358|43531.8|43358|0
1622082520000|2021-05-27 02:28:40|42931|42759.6|42931|42759.6|42931|42759.6|42931|42759.6|0
1621989760000|2021-05-26 00:42:40|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|0
1622082550000|2021-05-27 02:29:10|42931.4|42760|42931.4|42760|42931.4|42760|42931.4|42760|0
1621989790000|2021-05-26 00:43:10|43525.9|43352.1|43525.9|43352.1|43525.9|43352.1|43525.9|43352.1|0
1622082580000|2021-05-27 02:29:40|42932.9|42761.5|42932.9|42761.5|42932.9|42761.5|42932.9|42761.5|0
1621989820000|2021-05-26 00:43:40|43537.8|43364|43537.8|43364|43537.8|43364|43537.8|43364|0
1622082610000|2021-05-27 02:30:10|42925.3|42753.9|42925.3|42753.9|42925.3|42753.9|42925.3|42753.9|0
1622082640000|2021-05-27 02:30:40|42907.3|42736.1|42907.3|42736.1|42907.3|42736.1|42907.3|42736.1|0
1622082670000|2021-05-27 02:31:10|42905.9|42734.7|42905.9|42734.7|42905.9|42734.7|42905.9|42734.7|0
1622082700000|2021-05-27 02:31:40|42905.7|42734.5|42905.7|42734.5|42905.7|42734.5|42905.7|42734.5|0
1622082730000|2021-05-27 02:32:10|42908.3|42737.1|42908.3|42737.1|42908.3|42737.1|42908.3|42737.1|0
1621989850000|2021-05-26 00:44:10|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|0
1622082760000|2021-05-27 02:32:40|42907.9|42736.7|42907.9|42736.7|42907.9|42736.7|42907.9|42736.7|0
1622082790000|2021-05-27 02:33:10|42885.3|42714.1|42885.3|42714.1|42885.3|42714.1|42885.3|42714.1|0
1622082820000|2021-05-27 02:33:40|42886.5|42715.3|42886.5|42715.3|42886.5|42715.3|42886.5|42715.3|0
1621989880000|2021-05-26 00:44:40|43507.5|43333.9|43507.5|43333.9|43507.5|43333.9|43507.5|43333.9|0
1622082850000|2021-05-27 02:34:10|42898.5|42727.3|42898.5|42727.3|42898.5|42727.3|42898.5|42727.3|0
1621989910000|2021-05-26 00:45:10|43513.6|43339.8|43513.6|43339.8|43513.6|43339.8|43513.6|43339.8|0
1622082880000|2021-05-27 02:34:40|42900.9|42729.7|42900.9|42729.7|42900.9|42729.7|42900.9|42729.7|0
1622082910000|2021-05-27 02:35:10|42907|42735.8|42907|42735.8|42907|42735.8|42907|42735.8|0
1621989940000|2021-05-26 00:45:40|43513.1|43339.3|43513.1|43339.3|43513.1|43339.3|43513.1|43339.3|0
1622082940000|2021-05-27 02:35:40|42939.2|42767.8|42939.2|42767.8|42939.2|42767.8|42939.2|42767.8|0
1621989970000|2021-05-26 00:46:10|43538.4|43364.6|43538.4|43364.6|43538.4|43364.6|43538.4|43364.6|0
1622082970000|2021-05-27 02:36:10|42929.6|42758.2|42929.6|42758.2|42929.6|42758.2|42929.6|42758.2|0
1621990000000|2021-05-26 00:46:40|43524.5|43350.7|43524.5|43350.7|43524.5|43350.7|43524.5|43350.7|0
1622083000000|2021-05-27 02:36:40|42922.3|42750.9|42922.3|42750.9|42922.3|42750.9|42922.3|42750.9|0
1621990030000|2021-05-26 00:47:10|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|0
1622083030000|2021-05-27 02:37:10|42920.4|42749|42920.4|42749|42920.4|42749|42920.4|42749|0
1621990060000|2021-05-26 00:47:40|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|43515.3|43341.5|0
1622083060000|2021-05-27 02:37:40|42932.1|42760.7|42932.1|42760.7|42932.1|42760.7|42932.1|42760.7|0
1621990090000|2021-05-26 00:48:10|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|43507.9|43334.3|0
1622083090000|2021-05-27 02:38:10|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|0
1621990120000|2021-05-26 00:48:40|43511.5|43337.9|43511.5|43337.9|43511.5|43337.9|43511.5|43337.9|0
1622083120000|2021-05-27 02:38:40|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|0
1621990150000|2021-05-26 00:49:10|43525.6|43351.8|43525.6|43351.8|43525.6|43351.8|43525.6|43351.8|0
1622083150000|2021-05-27 02:39:10|42940.5|42769.1|42940.5|42769.1|42940.5|42769.1|42940.5|42769.1|0
1622083180000|2021-05-27 02:39:40|42950.2|42778.8|42950.2|42778.8|42950.2|42778.8|42950.2|42778.8|0
1622083210000|2021-05-27 02:40:10|42953.6|42782.2|42953.6|42782.2|42953.6|42782.2|42953.6|42782.2|0
1622083240000|2021-05-27 02:40:40|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|0
1622083270000|2021-05-27 02:41:10|42941.2|42769.8|42941.2|42769.8|42941.2|42769.8|42941.2|42769.8|0
1622083300000|2021-05-27 02:41:40|42939.4|42768|42939.4|42768|42939.4|42768|42939.4|42768|0
1622083330000|2021-05-27 02:42:10|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|0
1622083360000|2021-05-27 02:42:40|42922|42750.6|42922|42750.6|42922|42750.6|42922|42750.6|0
1622083390000|2021-05-27 02:43:10|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|0
1621990180000|2021-05-26 00:49:40|43536.4|43362.6|43536.4|43362.6|43536.4|43362.6|43536.4|43362.6|0
1622083420000|2021-05-27 02:43:40|42931.5|42760.1|42931.5|42760.1|42931.5|42760.1|42931.5|42760.1|0
1622083450000|2021-05-27 02:44:10|42936.1|42764.7|42936.1|42764.7|42936.1|42764.7|42936.1|42764.7|0
1621990210000|2021-05-26 00:50:10|43557.5|43383.7|43557.5|43383.7|43557.5|43383.7|43557.5|43383.7|0
1622083480000|2021-05-27 02:44:40|42934.3|42762.9|42934.3|42762.9|42934.3|42762.9|42934.3|42762.9|0
1621990240000|2021-05-26 00:50:40|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|0
1622083510000|2021-05-27 02:45:10|42928.1|42756.7|42928.1|42756.7|42928.1|42756.7|42928.1|42756.7|0
1621990270000|2021-05-26 00:51:10|43588.7|43414.7|43588.7|43414.7|43588.7|43414.7|43588.7|43414.7|0
1622083540000|2021-05-27 02:45:40|42928.5|42757.1|42928.5|42757.1|42928.5|42757.1|42928.5|42757.1|0
1622083570000|2021-05-27 02:46:10|42933.6|42762.2|42933.6|42762.2|42933.6|42762.2|42933.6|42762.2|0
1621990300000|2021-05-26 00:51:40|43592|43418|43592|43418|43592|43418|43592|43418|0
1622083600000|2021-05-27 02:46:40|42958.4|42787|42958.4|42787|42958.4|42787|42958.4|42787|0
1621990330000|2021-05-26 00:52:10|43587.8|43413.8|43587.8|43413.8|43587.8|43413.8|43587.8|43413.8|0
1622083630000|2021-05-27 02:47:10|42972.3|42800.7|42972.3|42800.7|42972.3|42800.7|42972.3|42800.7|0
1622083660000|2021-05-27 02:47:40|42967.1|42795.5|42967.1|42795.5|42967.1|42795.5|42967.1|42795.5|0
1621990360000|2021-05-26 00:52:40|43579.8|43405.8|43579.8|43405.8|43579.8|43405.8|43579.8|43405.8|0
1622083690000|2021-05-27 02:48:10|42971.2|42799.6|42971.2|42799.6|42971.2|42799.6|42971.2|42799.6|0
1622083720000|2021-05-27 02:48:40|42968.8|42797.2|42968.8|42797.2|42968.8|42797.2|42968.8|42797.2|0
1621990390000|2021-05-26 00:53:10|43572.8|43398.8|43572.8|43398.8|43572.8|43398.8|43572.8|43398.8|0
1622083750000|2021-05-27 02:49:10|42981.6|42810|42981.6|42810|42981.6|42810|42981.6|42810|0
1622083780000|2021-05-27 02:49:40|43000.5|42828.9|43000.5|42828.9|43000.5|42828.9|43000.5|42828.9|0
1621990420000|2021-05-26 00:53:40|43570.9|43396.9|43570.9|43396.9|43570.9|43396.9|43570.9|43396.9|0
1622083810000|2021-05-27 02:50:10|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|0
1621990450000|2021-05-26 00:54:10|43534|43360.2|43534|43360.2|43534|43360.2|43534|43360.2|0
1622083840000|2021-05-27 02:50:40|42998.3|42826.7|42998.3|42826.7|42998.3|42826.7|42998.3|42826.7|0
1621990480000|2021-05-26 00:54:40|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|43531.6|43357.8|0
1622083870000|2021-05-27 02:51:10|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|0
1622083900000|2021-05-27 02:51:40|43016.6|42844.8|43016.6|42844.8|43016.6|42844.8|43016.6|42844.8|0
1622083930000|2021-05-27 02:52:10|43026.5|42854.7|43026.5|42854.7|43026.5|42854.7|43026.5|42854.7|0
1621990510000|2021-05-26 00:55:10|43524.1|43350.3|43524.1|43350.3|43524.1|43350.3|43524.1|43350.3|0
1622083960000|2021-05-27 02:52:40|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|0
1622083990000|2021-05-27 02:53:10|43047.4|42875.6|43047.4|42875.6|43047.4|42875.6|43047.4|42875.6|0
1621990540000|2021-05-26 00:55:40|43538.1|43364.3|43538.1|43364.3|43538.1|43364.3|43538.1|43364.3|0
1622084020000|2021-05-27 02:53:40|43028.8|42857|43028.8|42857|43028.8|42857|43028.8|42857|0
1621990570000|2021-05-26 00:56:10|43544.8|43371|43544.8|43371|43544.8|43371|43544.8|43371|0
1622084050000|2021-05-27 02:54:10|43014.3|42842.5|43014.3|42842.5|43014.3|42842.5|43014.3|42842.5|0
1621990600000|2021-05-26 00:56:40|43592|43418|43592|43418|43592|43418|43592|43418|0
1622084080000|2021-05-27 02:54:40|43015.2|42843.4|43015.2|42843.4|43015.2|42843.4|43015.2|42843.4|0
1621990630000|2021-05-26 00:57:10|43600.7|43426.7|43600.7|43426.7|43600.7|43426.7|43600.7|43426.7|0
1622084110000|2021-05-27 02:55:10|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|0
1621990660000|2021-05-26 00:57:40|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|0
1622084140000|2021-05-27 02:55:40|43011.8|42840|43011.8|42840|43011.8|42840|43011.8|42840|0
1622084170000|2021-05-27 02:56:10|43009.4|42837.8|43009.4|42837.8|43009.4|42837.8|43009.4|42837.8|0
1622084200000|2021-05-27 02:56:40|43008.7|42837.1|43008.7|42837.1|43008.7|42837.1|43008.7|42837.1|0
1622084230000|2021-05-27 02:57:10|43011.9|42840.1|43011.9|42840.1|43011.9|42840.1|43011.9|42840.1|0
1621990690000|2021-05-26 00:58:10|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|0
1622084260000|2021-05-27 02:57:40|43010.3|42838.7|43010.3|42838.7|43010.3|42838.7|43010.3|42838.7|0
1622084290000|2021-05-27 02:58:10|43010.6|42839|43010.6|42839|43010.6|42839|43010.6|42839|0
1622084320000|2021-05-27 02:58:40|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|0
1622084350000|2021-05-27 02:59:10|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|0
1621990720000|2021-05-26 00:58:40|43583.5|43409.5|43583.5|43409.5|43583.5|43409.5|43583.5|43409.5|0
1622084380000|2021-05-27 02:59:40|43031.3|42859.5|43031.3|42859.5|43031.3|42859.5|43031.3|42859.5|0
1622084410000|2021-05-27 03:00:10|43039.8|42868|43039.8|42868|43039.8|42868|43039.8|42868|0
1622084440000|2021-05-27 03:00:40|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|0
1622084470000|2021-05-27 03:01:10|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|0
1622084500000|2021-05-27 03:01:40|43041.1|42869.3|43041.1|42869.3|43041.1|42869.3|43041.1|42869.3|0
1622084530000|2021-05-27 03:02:10|43031.5|42859.7|43031.5|42859.7|43031.5|42859.7|43031.5|42859.7|0
1622084560000|2021-05-27 03:02:40|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|0
1622084590000|2021-05-27 03:03:10|43045.5|42873.7|43045.5|42873.7|43045.5|42873.7|43045.5|42873.7|0
1621990750000|2021-05-26 00:59:10|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|0
1622084620000|2021-05-27 03:03:40|43050.4|42878.6|43050.4|42878.6|43050.4|42878.6|43050.4|42878.6|0
1622084650000|2021-05-27 03:04:10|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|0
1621990780000|2021-05-26 00:59:40|43567.7|43393.7|43567.7|43393.7|43567.7|43393.7|43567.7|43393.7|0
1622084680000|2021-05-27 03:04:40|43022.8|42851|43022.8|42851|43022.8|42851|43022.8|42851|0
1622084710000|2021-05-27 03:05:10|43028.7|42856.9|43028.7|42856.9|43028.7|42856.9|43028.7|42856.9|0
1621990810000|2021-05-26 01:00:10|43610|43436|43610|43436|43610|43436|43610|43436|0
1622084740000|2021-05-27 03:05:40|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|0
1622084770000|2021-05-27 03:06:10|43040.9|42869.1|43040.9|42869.1|43040.9|42869.1|43040.9|42869.1|0
1621990840000|2021-05-26 01:00:40|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|0
1622084800000|2021-05-27 03:06:40|43038.8|42867|43038.8|42867|43038.8|42867|43038.8|42867|0
1622084830000|2021-05-27 03:07:10|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|0
1621990870000|2021-05-26 01:01:10|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|0
1622084860000|2021-05-27 03:07:40|43035|42863.2|43035|42863.2|43035|42863.2|43035|42863.2|0
1622084890000|2021-05-27 03:08:10|43036.8|42865|43036.8|42865|43036.8|42865|43036.8|42865|0
1622084920000|2021-05-27 03:08:40|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|0
1622084950000|2021-05-27 03:09:10|43055.4|42883.6|43055.4|42883.6|43055.4|42883.6|43055.4|42883.6|0
1622084980000|2021-05-27 03:09:40|43039.7|42867.9|43039.7|42867.9|43039.7|42867.9|43039.7|42867.9|0
1622085010000|2021-05-27 03:10:10|43034.9|42863.1|43034.9|42863.1|43034.9|42863.1|43034.9|42863.1|0
1622085040000|2021-05-27 03:10:40|43061.5|42889.5|43061.5|42889.5|43061.5|42889.5|43061.5|42889.5|0
1621990900000|2021-05-26 01:01:40|43643.8|43469.6|43643.8|43469.6|43643.8|43469.6|43643.8|43469.6|0
1622085070000|2021-05-27 03:11:10|43065|42893|43065|42893|43065|42893|43065|42893|0
1622085100000|2021-05-27 03:11:40|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|0
1621990930000|2021-05-26 01:02:10|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|0
1622085130000|2021-05-27 03:12:10|43069.2|42897.2|43069.2|42897.2|43069.2|42897.2|43069.2|42897.2|0
1622085160000|2021-05-27 03:12:40|43075.7|42903.7|43075.7|42903.7|43075.7|42903.7|43075.7|42903.7|0
1621990960000|2021-05-26 01:02:40|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|0
1622085190000|2021-05-27 03:13:10|43063.9|42891.9|43063.9|42891.9|43063.9|42891.9|43063.9|42891.9|0
1621990990000|2021-05-26 01:03:10|43641.5|43467.3|43641.5|43467.3|43641.5|43467.3|43641.5|43467.3|0
1622085220000|2021-05-27 03:13:40|43075|42903|43075|42903|43075|42903|43075|42903|0
1622085250000|2021-05-27 03:14:10|43080|42908|43080|42908|43080|42908|43080|42908|0
1621991020000|2021-05-26 01:03:40|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|0
1622085280000|2021-05-27 03:14:40|43066.6|42894.6|43066.6|42894.6|43066.6|42894.6|43066.6|42894.6|0
1622085310000|2021-05-27 03:15:10|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|0
1621991050000|2021-05-26 01:04:10|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|0
1622085340000|2021-05-27 03:15:40|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|0
1621991080000|2021-05-26 01:04:40|43608.8|43434.8|43608.8|43434.8|43608.8|43434.8|43608.8|43434.8|0
1622085370000|2021-05-27 03:16:10|43042.6|42870.8|43042.6|42870.8|43042.6|42870.8|43042.6|42870.8|0
1622085400000|2021-05-27 03:16:40|43036.1|42864.3|43036.1|42864.3|43036.1|42864.3|43036.1|42864.3|0
1621991110000|2021-05-26 01:05:10|43602.2|43428.2|43602.2|43428.2|43602.2|43428.2|43602.2|43428.2|0
1622085430000|2021-05-27 03:17:10|43036.6|42864.8|43036.6|42864.8|43036.6|42864.8|43036.6|42864.8|0
1622085460000|2021-05-27 03:17:40|43019.8|42848|43019.8|42848|43019.8|42848|43019.8|42848|0
1621991140000|2021-05-26 01:05:40|43599.1|43425.1|43599.1|43425.1|43599.1|43425.1|43599.1|43425.1|0
1622085490000|2021-05-27 03:18:10|43025|42853.2|43025|42853.2|43025|42853.2|43025|42853.2|0
1621991170000|2021-05-26 01:06:10|43583.3|43409.3|43583.3|43409.3|43583.3|43409.3|43583.3|43409.3|0
1622085520000|2021-05-27 03:18:40|43023.4|42851.6|43023.4|42851.6|43023.4|42851.6|43023.4|42851.6|0
1622085550000|2021-05-27 03:19:10|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|0
1621991200000|2021-05-26 01:06:40|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|0
1622085580000|2021-05-27 03:19:40|43018.8|42847|43018.8|42847|43018.8|42847|43018.8|42847|0
1621991230000|2021-05-26 01:07:10|43593.4|43419.4|43593.4|43419.4|43593.4|43419.4|43593.4|43419.4|0
1622085610000|2021-05-27 03:20:10|43022.7|42850.9|43022.7|42850.9|43022.7|42850.9|43022.7|42850.9|0
1622085640000|2021-05-27 03:20:40|43033.4|42861.6|43033.4|42861.6|43033.4|42861.6|43033.4|42861.6|0
1622085670000|2021-05-27 03:21:10|43040.8|42869|43040.8|42869|43040.8|42869|43040.8|42869|0
1621991260000|2021-05-26 01:07:40|43593.8|43419.8|43593.8|43419.8|43593.8|43419.8|43593.8|43419.8|0
1622085700000|2021-05-27 03:21:40|43049.2|42877.4|43049.2|42877.4|43049.2|42877.4|43049.2|42877.4|0
1621991290000|2021-05-26 01:08:10|43593.9|43419.9|43593.9|43419.9|43593.9|43419.9|43593.9|43419.9|0
1622085730000|2021-05-27 03:22:10|43051.3|42879.5|43051.3|42879.5|43051.3|42879.5|43051.3|42879.5|0
1621991320000|2021-05-26 01:08:40|43592.9|43418.9|43592.9|43418.9|43592.9|43418.9|43592.9|43418.9|0
1622085760000|2021-05-27 03:22:40|43085.1|42913.1|43085.1|42913.1|43085.1|42913.1|43085.1|42913.1|0
1621991350000|2021-05-26 01:09:10|43588.6|43414.6|43588.6|43414.6|43588.6|43414.6|43588.6|43414.6|0
1622085790000|2021-05-27 03:23:10|43085|42913|43085|42913|43085|42913|43085|42913|0
1621991380000|2021-05-26 01:09:40|43572|43398|43572|43398|43572|43398|43572|43398|0
1622085820000|2021-05-27 03:23:40|43082.5|42910.5|43082.5|42910.5|43082.5|42910.5|43082.5|42910.5|0
1622085850000|2021-05-27 03:24:10|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|0
1621991410000|2021-05-26 01:10:10|43569.3|43395.3|43569.3|43395.3|43569.3|43395.3|43569.3|43395.3|0
1622085880000|2021-05-27 03:24:40|43078.5|42906.5|43078.5|42906.5|43078.5|42906.5|43078.5|42906.5|0
1621991440000|2021-05-26 01:10:40|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|0
1622085910000|2021-05-27 03:25:10|43083.9|42911.9|43083.9|42911.9|43083.9|42911.9|43083.9|42911.9|0
1622085940000|2021-05-27 03:25:40|43080.7|42908.7|43080.7|42908.7|43080.7|42908.7|43080.7|42908.7|0
1621991470000|2021-05-26 01:11:10|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|43536.5|43362.7|0
1622085970000|2021-05-27 03:26:10|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|0
1621991500000|2021-05-26 01:11:40|43556|43382.2|43556|43382.2|43556|43382.2|43556|43382.2|0
1622086000000|2021-05-27 03:26:40|43098.6|42926.6|43098.6|42926.6|43098.6|42926.6|43098.6|42926.6|0
1621991530000|2021-05-26 01:12:10|43551.2|43377.4|43551.2|43377.4|43551.2|43377.4|43551.2|43377.4|0
1622086030000|2021-05-27 03:27:10|43098.5|42926.5|43098.5|42926.5|43098.5|42926.5|43098.5|42926.5|0
1621991560000|2021-05-26 01:12:40|43570.8|43396.8|43570.8|43396.8|43570.8|43396.8|43570.8|43396.8|0
1622086060000|2021-05-27 03:27:40|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|0
1621991590000|2021-05-26 01:13:10|43590.3|43416.3|43590.3|43416.3|43590.3|43416.3|43590.3|43416.3|0
1622086090000|2021-05-27 03:28:10|43097|42925|43097|42925|43097|42925|43097|42925|0
1621991620000|2021-05-26 01:13:40|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|0
1622086120000|2021-05-27 03:28:40|43096.4|42924.4|43096.4|42924.4|43096.4|42924.4|43096.4|42924.4|0
1621991650000|2021-05-26 01:14:10|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|0
1622086150000|2021-05-27 03:29:10|43112.3|42940.1|43112.3|42940.1|43112.3|42940.1|43112.3|42940.1|0
1621991680000|2021-05-26 01:14:40|43611.1|43437.1|43611.1|43437.1|43611.1|43437.1|43611.1|43437.1|0
1622086180000|2021-05-27 03:29:40|43117.3|42945.1|43117.3|42945.1|43117.3|42945.1|43117.3|42945.1|0
1621991710000|2021-05-26 01:15:10|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|43597.2|43423.2|0
1622086210000|2021-05-27 03:30:10|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|0
1621991740000|2021-05-26 01:15:40|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|0
1622086240000|2021-05-27 03:30:40|43114.7|42942.5|43114.7|42942.5|43114.7|42942.5|43114.7|42942.5|0
1622086270000|2021-05-27 03:31:10|43131.4|42959.2|43131.4|42959.2|43131.4|42959.2|43131.4|42959.2|0
1621991770000|2021-05-26 01:16:10|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|0
1622086300000|2021-05-27 03:31:40|43131.1|42958.9|43131.1|42958.9|43131.1|42958.9|43131.1|42958.9|0
1622086330000|2021-05-27 03:32:10|43132.7|42960.5|43132.7|42960.5|43132.7|42960.5|43132.7|42960.5|0
1621991800000|2021-05-26 01:16:40|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|0
1622086360000|2021-05-27 03:32:40|43133.2|42961|43133.2|42961|43133.2|42961|43133.2|42961|0
1622086390000|2021-05-27 03:33:10|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|0
1621991830000|2021-05-26 01:17:10|43588.8|43414.8|43588.8|43414.8|43588.8|43414.8|43588.8|43414.8|0
1622086420000|2021-05-27 03:33:40|43122.2|42950|43122.2|42950|43122.2|42950|43122.2|42950|0
1621991860000|2021-05-26 01:17:40|43596.2|43422.2|43596.2|43422.2|43596.2|43422.2|43596.2|43422.2|0
1622086450000|2021-05-27 03:34:10|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|0
1621991890000|2021-05-26 01:18:10|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|0
1622086480000|2021-05-27 03:34:40|43140.7|42968.5|43140.7|42968.5|43140.7|42968.5|43140.7|42968.5|0
1622086510000|2021-05-27 03:35:10|43135.5|42963.3|43135.5|42963.3|43135.5|42963.3|43135.5|42963.3|0
1621991920000|2021-05-26 01:18:40|43576|43402|43576|43402|43576|43402|43576|43402|0
1622086540000|2021-05-27 03:35:40|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|0
1622086570000|2021-05-27 03:36:10|43130.9|42958.7|43130.9|42958.7|43130.9|42958.7|43130.9|42958.7|0
1622086600000|2021-05-27 03:36:40|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|0
1622086630000|2021-05-27 03:37:10|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|0
1622086660000|2021-05-27 03:37:40|43138.1|42965.9|43138.1|42965.9|43138.1|42965.9|43138.1|42965.9|0
1622086690000|2021-05-27 03:38:10|43140.1|42967.9|43140.1|42967.9|43140.1|42967.9|43140.1|42967.9|0
1622086720000|2021-05-27 03:38:40|43141|42968.8|43141|42968.8|43141|42968.8|43141|42968.8|0
1622086750000|2021-05-27 03:39:10|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|0
1622086780000|2021-05-27 03:39:40|43140.5|42968.3|43140.5|42968.3|43140.5|42968.3|43140.5|42968.3|0
1622086810000|2021-05-27 03:40:10|43145.6|42973.4|43145.6|42973.4|43145.6|42973.4|43145.6|42973.4|0
1622086840000|2021-05-27 03:40:40|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|0
1622086870000|2021-05-27 03:41:10|43149.2|42977|43149.2|42977|43149.2|42977|43149.2|42977|0
1621991950000|2021-05-26 01:19:10|43580.7|43406.7|43580.7|43406.7|43580.7|43406.7|43580.7|43406.7|0
1622086900000|2021-05-27 03:41:40|43148.3|42976.1|43148.3|42976.1|43148.3|42976.1|43148.3|42976.1|0
1622086930000|2021-05-27 03:42:10|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|0
1622086960000|2021-05-27 03:42:40|43162.6|42990.2|43162.6|42990.2|43162.6|42990.2|43162.6|42990.2|0
1622086990000|2021-05-27 03:43:10|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|0
1621991980000|2021-05-26 01:19:40|43571.5|43397.5|43571.5|43397.5|43571.5|43397.5|43571.5|43397.5|0
1622087020000|2021-05-27 03:43:40|43172.1|42999.7|43172.1|42999.7|43172.1|42999.7|43172.1|42999.7|0
1622087050000|2021-05-27 03:44:10|43173.5|43001.1|43173.5|43001.1|43173.5|43001.1|43173.5|43001.1|0
1621992010000|2021-05-26 01:20:10|43581.1|43407.1|43581.1|43407.1|43581.1|43407.1|43581.1|43407.1|0
1622087080000|2021-05-27 03:44:40|43172|42999.6|43172|42999.6|43172|42999.6|43172|42999.6|0
1622087110000|2021-05-27 03:45:10|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|0
1621992040000|2021-05-26 01:20:40|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|0
1622087140000|2021-05-27 03:45:40|43162.9|42990.5|43162.9|42990.5|43162.9|42990.5|43162.9|42990.5|0
1621992070000|2021-05-26 01:21:10|43560.1|43386.3|43560.1|43386.3|43560.1|43386.3|43560.1|43386.3|0
1622087170000|2021-05-27 03:46:10|43161.6|42989.2|43161.6|42989.2|43161.6|42989.2|43161.6|42989.2|0
1621992100000|2021-05-26 01:21:40|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|0
1622087200000|2021-05-27 03:46:40|43163.1|42990.7|43163.1|42990.7|43163.1|42990.7|43163.1|42990.7|0
1622087230000|2021-05-27 03:47:10|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|0
1622087260000|2021-05-27 03:47:40|43167.7|42995.3|43167.7|42995.3|43167.7|42995.3|43167.7|42995.3|0
1621992130000|2021-05-26 01:22:10|43528.7|43354.9|43528.7|43354.9|43528.7|43354.9|43528.7|43354.9|0
1622087290000|2021-05-27 03:48:10|43169|42996.6|43169|42996.6|43169|42996.6|43169|42996.6|0
1621992160000|2021-05-26 01:22:40|43559|43385.2|43559|43385.2|43559|43385.2|43559|43385.2|0
1622087320000|2021-05-27 03:48:40|43166|42993.6|43166|42993.6|43166|42993.6|43166|42993.6|0
1622087350000|2021-05-27 03:49:10|43168.7|42996.3|43168.7|42996.3|43168.7|42996.3|43168.7|42996.3|0
1621992190000|2021-05-26 01:23:10|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|0
1622087380000|2021-05-27 03:49:40|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|0
1621992220000|2021-05-26 01:23:40|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|0
1622087410000|2021-05-27 03:50:10|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|0
1621992250000|2021-05-26 01:24:10|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|43544.2|43370.4|0
1622087440000|2021-05-27 03:50:40|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|0
1621992280000|2021-05-26 01:24:40|43568.2|43394.2|43568.2|43394.2|43568.2|43394.2|43568.2|43394.2|0
1622087470000|2021-05-27 03:51:10|43156.4|42984.2|43156.4|42984.2|43156.4|42984.2|43156.4|42984.2|0
1622087500000|2021-05-27 03:51:40|43154.2|42982|43154.2|42982|43154.2|42982|43154.2|42982|0
1621992310000|2021-05-26 01:25:10|43568.9|43394.9|43568.9|43394.9|43568.9|43394.9|43568.9|43394.9|0
1622087530000|2021-05-27 03:52:10|43150.4|42978.2|43150.4|42978.2|43150.4|42978.2|43150.4|42978.2|0
1621992340000|2021-05-26 01:25:40|43554.7|43380.9|43554.7|43380.9|43554.7|43380.9|43554.7|43380.9|0
1622087560000|2021-05-27 03:52:40|43147.4|42975.2|43147.4|42975.2|43147.4|42975.2|43147.4|42975.2|0
1622087590000|2021-05-27 03:53:10|43172.9|43000.5|43172.9|43000.5|43172.9|43000.5|43172.9|43000.5|0
1622087620000|2021-05-27 03:53:40|43185.4|43013|43185.4|43013|43185.4|43013|43185.4|43013|0
1622087650000|2021-05-27 03:54:10|43204.8|43032.4|43204.8|43032.4|43204.8|43032.4|43204.8|43032.4|0
1621992370000|2021-05-26 01:26:10|43543|43369.2|43543|43369.2|43543|43369.2|43543|43369.2|0
1622087680000|2021-05-27 03:54:40|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|0
1622087710000|2021-05-27 03:55:10|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|0
1622087740000|2021-05-27 03:55:40|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|0
1622087770000|2021-05-27 03:56:10|43192.1|43019.7|43192.1|43019.7|43192.1|43019.7|43192.1|43019.7|0
1621992400000|2021-05-26 01:26:40|43557|43383.2|43557|43383.2|43557|43383.2|43557|43383.2|0
1622087800000|2021-05-27 03:56:40|43205.6|43033.2|43205.6|43033.2|43205.6|43033.2|43205.6|43033.2|0
1622087830000|2021-05-27 03:57:10|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|0
1622087860000|2021-05-27 03:57:40|43195.4|43023|43195.4|43023|43195.4|43023|43195.4|43023|0
1622087890000|2021-05-27 03:58:10|43193.1|43020.7|43193.1|43020.7|43193.1|43020.7|43193.1|43020.7|0
1622087950000|2021-05-27 03:59:10|43186.3|43013.9|43186.3|43013.9|43186.3|43013.9|43186.3|43013.9|0
1622087980000|2021-05-27 03:59:40|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|0
1622088010000|2021-05-27 04:00:10|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|0
1622088040000|2021-05-27 04:00:40|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|0
1622088070000|2021-05-27 04:01:10|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|0
1622088100000|2021-05-27 04:01:40|43174.3|43001.9|43174.3|43001.9|43174.3|43001.9|43174.3|43001.9|0
1622088130000|2021-05-27 04:02:10|43172.5|43000.1|43172.5|43000.1|43172.5|43000.1|43172.5|43000.1|0
1622088160000|2021-05-27 04:02:40|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|0
1622088190000|2021-05-27 04:03:10|43173.3|43000.9|43173.3|43000.9|43173.3|43000.9|43173.3|43000.9|0
1622088220000|2021-05-27 04:03:40|43166.1|42993.7|43166.1|42993.7|43166.1|42993.7|43166.1|42993.7|0
1622088250000|2021-05-27 04:04:10|43134.7|42962.5|43134.7|42962.5|43134.7|42962.5|43134.7|42962.5|0
1622088280000|2021-05-27 04:04:40|43151.4|42979.2|43151.4|42979.2|43151.4|42979.2|43151.4|42979.2|0
1622088310000|2021-05-27 04:05:10|43149.2|42977|43149.2|42977|43149.2|42977|43149.2|42977|0
1622088340000|2021-05-27 04:05:40|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|0
1622088370000|2021-05-27 04:06:10|43164.3|42991.9|43164.3|42991.9|43164.3|42991.9|43164.3|42991.9|0
1622088400000|2021-05-27 04:06:40|43172.4|43000|43172.4|43000|43172.4|43000|43172.4|43000|0
1622088430000|2021-05-27 04:07:10|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|0
1622088460000|2021-05-27 04:07:40|43185.2|43012.8|43185.2|43012.8|43185.2|43012.8|43185.2|43012.8|0
1622088490000|2021-05-27 04:08:10|43186|43013.6|43186|43013.6|43186|43013.6|43186|43013.6|0
1622088520000|2021-05-27 04:08:40|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|0
1622088550000|2021-05-27 04:09:10|43185|43012.6|43185|43012.6|43185|43012.6|43185|43012.6|0
1622088580000|2021-05-27 04:09:40|43174.6|43002.2|43174.6|43002.2|43174.6|43002.2|43174.6|43002.2|0
1622088610000|2021-05-27 04:10:10|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|0
1622088640000|2021-05-27 04:10:40|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|0
1622088670000|2021-05-27 04:11:10|43189.3|43016.9|43189.3|43016.9|43189.3|43016.9|43189.3|43016.9|0
1622088700000|2021-05-27 04:11:40|43177.9|43005.5|43177.9|43005.5|43177.9|43005.5|43177.9|43005.5|0
1622088730000|2021-05-27 04:12:10|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|0
1622088760000|2021-05-27 04:12:40|43196|43023.6|43196|43023.6|43196|43023.6|43196|43023.6|0
1622088790000|2021-05-27 04:13:10|43200.4|43028|43200.4|43028|43200.4|43028|43200.4|43028|0
1622088820000|2021-05-27 04:13:40|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|0
1622088850000|2021-05-27 04:14:10|43182.6|43010.2|43182.6|43010.2|43182.6|43010.2|43182.6|43010.2|0
1622088880000|2021-05-27 04:14:40|43184.6|43012.2|43184.6|43012.2|43184.6|43012.2|43184.6|43012.2|0
1622088910000|2021-05-27 04:15:10|43173.1|43000.7|43173.1|43000.7|43173.1|43000.7|43173.1|43000.7|0
1622088940000|2021-05-27 04:15:40|43171.5|42999.1|43171.5|42999.1|43171.5|42999.1|43171.5|42999.1|0
1622088970000|2021-05-27 04:16:10|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|0
1622089000000|2021-05-27 04:16:40|43194.8|43022.4|43194.8|43022.4|43194.8|43022.4|43194.8|43022.4|0
1622089030000|2021-05-27 04:17:10|43198.4|43026|43198.4|43026|43198.4|43026|43198.4|43026|0
1622089060000|2021-05-27 04:17:40|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|0
1622089090000|2021-05-27 04:18:10|43201.2|43028.8|43201.2|43028.8|43201.2|43028.8|43201.2|43028.8|0
1622089120000|2021-05-27 04:18:40|43204.4|43032|43204.4|43032|43204.4|43032|43204.4|43032|0
1622089150000|2021-05-27 04:19:10|43214.7|43042.1|43214.7|43042.1|43214.7|43042.1|43214.7|43042.1|0
1622089180000|2021-05-27 04:19:40|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|0
1622089210000|2021-05-27 04:20:10|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|0
1622089240000|2021-05-27 04:20:40|43202.3|43029.9|43202.3|43029.9|43202.3|43029.9|43202.3|43029.9|0
1622089270000|2021-05-27 04:21:10|43194.7|43022.3|43194.7|43022.3|43194.7|43022.3|43194.7|43022.3|0
1622089300000|2021-05-27 04:21:40|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|0
1622089330000|2021-05-27 04:22:10|43205.7|43033.3|43205.7|43033.3|43205.7|43033.3|43205.7|43033.3|0
1622089360000|2021-05-27 04:22:40|43195.5|43023.1|43195.5|43023.1|43195.5|43023.1|43195.5|43023.1|0
1621992430000|2021-05-26 01:27:10|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|43565.8|43391.8|0
1622089390000|2021-05-27 04:23:10|43199|43026.6|43199|43026.6|43199|43026.6|43199|43026.6|0
1622089420000|2021-05-27 04:23:40|43204.4|43032|43204.4|43032|43204.4|43032|43204.4|43032|0
1622089450000|2021-05-27 04:24:10|43208.7|43036.3|43208.7|43036.3|43208.7|43036.3|43208.7|43036.3|0
1621992460000|2021-05-26 01:27:40|43559.9|43386.1|43559.9|43386.1|43559.9|43386.1|43559.9|43386.1|0
1622089480000|2021-05-27 04:24:40|43216.8|43044.2|43216.8|43044.2|43216.8|43044.2|43216.8|43044.2|0
1622089510000|2021-05-27 04:25:10|43216.2|43043.6|43216.2|43043.6|43216.2|43043.6|43216.2|43043.6|0
1621992490000|2021-05-26 01:28:10|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|43559.4|43385.6|0
1622089540000|2021-05-27 04:25:40|43225|43052.4|43225|43052.4|43225|43052.4|43225|43052.4|0
1622089570000|2021-05-27 04:26:10|43229.5|43056.9|43229.5|43056.9|43229.5|43056.9|43229.5|43056.9|0
1622089600000|2021-05-27 04:26:40|43236.3|43063.7|43236.3|43063.7|43236.3|43063.7|43236.3|43063.7|0
1622089630000|2021-05-27 04:27:10|43246.3|43073.7|43246.3|43073.7|43246.3|43073.7|43246.3|43073.7|0
1621992520000|2021-05-26 01:28:40|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|43549.6|43375.8|0
1622089660000|2021-05-27 04:27:40|43237.1|43064.5|43237.1|43064.5|43237.1|43064.5|43237.1|43064.5|0
1622089690000|2021-05-27 04:28:10|43249.1|43076.5|43249.1|43076.5|43249.1|43076.5|43249.1|43076.5|0
1622089720000|2021-05-27 04:28:40|43261.1|43088.5|43261.1|43088.5|43261.1|43088.5|43261.1|43088.5|0
1622089750000|2021-05-27 04:29:10|43257.3|43084.7|43257.3|43084.7|43257.3|43084.7|43257.3|43084.7|0
1622089780000|2021-05-27 04:29:40|43249.4|43076.8|43249.4|43076.8|43249.4|43076.8|43249.4|43076.8|0
1622089810000|2021-05-27 04:30:10|43244.5|43071.9|43244.5|43071.9|43244.5|43071.9|43244.5|43071.9|0
1622089840000|2021-05-27 04:30:40|43245.7|43073.1|43245.7|43073.1|43245.7|43073.1|43245.7|43073.1|0
1622089870000|2021-05-27 04:31:10|43248.5|43075.9|43248.5|43075.9|43248.5|43075.9|43248.5|43075.9|0
1622089900000|2021-05-27 04:31:40|43246.1|43073.5|43246.1|43073.5|43246.1|43073.5|43246.1|43073.5|0
1622089930000|2021-05-27 04:32:10|43257.2|43084.6|43257.2|43084.6|43257.2|43084.6|43257.2|43084.6|0
1622089960000|2021-05-27 04:32:40|43247.6|43075|43247.6|43075|43247.6|43075|43247.6|43075|0
1621992550000|2021-05-26 01:29:10|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|0
1622089990000|2021-05-27 04:33:10|43233|43060.4|43233|43060.4|43233|43060.4|43233|43060.4|0
1621992580000|2021-05-26 01:29:40|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|0
1622090020000|2021-05-27 04:33:40|43231.6|43059|43231.6|43059|43231.6|43059|43231.6|43059|0
1622090050000|2021-05-27 04:34:10|43237.4|43064.8|43237.4|43064.8|43237.4|43064.8|43237.4|43064.8|0
1622090080000|2021-05-27 04:34:40|43232.4|43059.8|43232.4|43059.8|43232.4|43059.8|43232.4|43059.8|0
1621992610000|2021-05-26 01:30:10|43553|43379.2|43553|43379.2|43553|43379.2|43553|43379.2|0
1622090110000|2021-05-27 04:35:10|43236.1|43063.5|43236.1|43063.5|43236.1|43063.5|43236.1|43063.5|0
1621992640000|2021-05-26 01:30:40|43577.2|43403.2|43577.2|43403.2|43577.2|43403.2|43577.2|43403.2|0
1622090140000|2021-05-27 04:35:40|43231.8|43059.2|43231.8|43059.2|43231.8|43059.2|43231.8|43059.2|0
1621992670000|2021-05-26 01:31:10|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|43566.1|43392.1|0
1622090170000|2021-05-27 04:36:10|43222.7|43050.1|43222.7|43050.1|43222.7|43050.1|43222.7|43050.1|0
1622090200000|2021-05-27 04:36:40|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|0
1621992730000|2021-05-26 01:32:10|43559.6|43385.8|43559.6|43385.8|43559.6|43385.8|43559.6|43385.8|0
1622090230000|2021-05-27 04:37:10|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|0
1622090260000|2021-05-27 04:37:40|43206.5|43034.1|43206.5|43034.1|43206.5|43034.1|43206.5|43034.1|0
1621992760000|2021-05-26 01:32:40|43568.1|43394.1|43568.1|43394.1|43568.1|43394.1|43568.1|43394.1|0
1622090290000|2021-05-27 04:38:10|43199.7|43027.3|43199.7|43027.3|43199.7|43027.3|43199.7|43027.3|0
1622090320000|2021-05-27 04:38:40|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|0
1622090350000|2021-05-27 04:39:10|43237.7|43065.1|43237.7|43065.1|43237.7|43065.1|43237.7|43065.1|0
1621992790000|2021-05-26 01:33:10|43539.5|43365.7|43539.5|43365.7|43539.5|43365.7|43539.5|43365.7|0
1622090380000|2021-05-27 04:39:40|43217.3|43044.7|43217.3|43044.7|43217.3|43044.7|43217.3|43044.7|0
1621992820000|2021-05-26 01:33:40|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|0
1622090410000|2021-05-27 04:40:10|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|0
1622090440000|2021-05-27 04:40:40|43225.8|43053.2|43225.8|43053.2|43225.8|43053.2|43225.8|43053.2|0
1621992850000|2021-05-26 01:34:10|43534|43360.2|43534|43360.2|43534|43360.2|43534|43360.2|0
1622090470000|2021-05-27 04:41:10|43218.1|43045.5|43218.1|43045.5|43218.1|43045.5|43218.1|43045.5|0
1621992880000|2021-05-26 01:34:40|43539.4|43365.6|43539.4|43365.6|43539.4|43365.6|43539.4|43365.6|0
1622090500000|2021-05-27 04:41:40|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|0
1622090530000|2021-05-27 04:42:10|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|0
1622090560000|2021-05-27 04:42:40|43242.6|43070|43242.6|43070|43242.6|43070|43242.6|43070|0
1621992910000|2021-05-26 01:35:10|43553|43379.2|43553|43379.2|43553|43379.2|43553|43379.2|0
1622090590000|2021-05-27 04:43:10|43249.6|43077|43249.6|43077|43249.6|43077|43249.6|43077|0
1621992940000|2021-05-26 01:35:40|43555.1|43381.3|43555.1|43381.3|43555.1|43381.3|43555.1|43381.3|0
1622090620000|2021-05-27 04:43:40|43242.4|43069.8|43242.4|43069.8|43242.4|43069.8|43242.4|43069.8|0
1621992970000|2021-05-26 01:36:10|43554.8|43381|43554.8|43381|43554.8|43381|43554.8|43381|0
1622090650000|2021-05-27 04:44:10|43248.3|43075.7|43248.3|43075.7|43248.3|43075.7|43248.3|43075.7|0
1622090680000|2021-05-27 04:44:40|43214.9|43042.3|43214.9|43042.3|43214.9|43042.3|43214.9|43042.3|0
1621993000000|2021-05-26 01:36:40|43546|43372.2|43546|43372.2|43546|43372.2|43546|43372.2|0
1622090710000|2021-05-27 04:45:10|43191.9|43019.5|43191.9|43019.5|43191.9|43019.5|43191.9|43019.5|0
1621993030000|2021-05-26 01:37:10|43536.1|43362.3|43536.1|43362.3|43536.1|43362.3|43536.1|43362.3|0
1622090740000|2021-05-27 04:45:40|43206.4|43034|43206.4|43034|43206.4|43034|43206.4|43034|0
1622090770000|2021-05-27 04:46:10|43209|43036.6|43209|43036.6|43209|43036.6|43209|43036.6|0
1621993060000|2021-05-26 01:37:40|43544.5|43370.7|43544.5|43370.7|43544.5|43370.7|43544.5|43370.7|0
1622090800000|2021-05-27 04:46:40|43214.6|43042|43214.6|43042|43214.6|43042|43214.6|43042|0
1622090830000|2021-05-27 04:47:10|43214.3|43041.7|43214.3|43041.7|43214.3|43041.7|43214.3|43041.7|0
1622090860000|2021-05-27 04:47:40|43191.4|43019|43191.4|43019|43191.4|43019|43191.4|43019|0
1622090890000|2021-05-27 04:48:10|43200.4|43028|43200.4|43028|43200.4|43028|43200.4|43028|0
1622090920000|2021-05-27 04:48:40|43202|43029.6|43202|43029.6|43202|43029.6|43202|43029.6|0
1621993090000|2021-05-26 01:38:10|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|0
1622090950000|2021-05-27 04:49:10|43189.4|43017|43189.4|43017|43189.4|43017|43189.4|43017|0
1621993120000|2021-05-26 01:38:40|43546.9|43373.1|43546.9|43373.1|43546.9|43373.1|43546.9|43373.1|0
1622090980000|2021-05-27 04:49:40|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|0
1621993150000|2021-05-26 01:39:10|43546.6|43372.8|43546.6|43372.8|43546.6|43372.8|43546.6|43372.8|0
1622091010000|2021-05-27 04:50:10|43174.7|43002.3|43174.7|43002.3|43174.7|43002.3|43174.7|43002.3|0
1621993180000|2021-05-26 01:39:40|43566.2|43392.2|43566.2|43392.2|43566.2|43392.2|43566.2|43392.2|0
1622091040000|2021-05-27 04:50:40|43170.2|42997.8|43170.2|42997.8|43170.2|42997.8|43170.2|42997.8|0
1621993210000|2021-05-26 01:40:10|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|43562.8|43388.8|0
1622091070000|2021-05-27 04:51:10|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1621993240000|2021-05-26 01:40:40|43555.5|43381.7|43555.5|43381.7|43555.5|43381.7|43555.5|43381.7|0
1622091100000|2021-05-27 04:51:40|43180.6|43008.2|43180.6|43008.2|43180.6|43008.2|43180.6|43008.2|0
1621993270000|2021-05-26 01:41:10|43549.1|43375.3|43549.1|43375.3|43549.1|43375.3|43549.1|43375.3|0
1622091130000|2021-05-27 04:52:10|43188.7|43016.3|43188.7|43016.3|43188.7|43016.3|43188.7|43016.3|0
1621993300000|2021-05-26 01:41:40|43541.4|43367.6|43541.4|43367.6|43541.4|43367.6|43541.4|43367.6|0
1622091160000|2021-05-27 04:52:40|43207.9|43035.5|43207.9|43035.5|43207.9|43035.5|43207.9|43035.5|0
1622091190000|2021-05-27 04:53:10|43221.4|43048.8|43221.4|43048.8|43221.4|43048.8|43221.4|43048.8|0
1621993330000|2021-05-26 01:42:10|43547.1|43373.3|43547.1|43373.3|43547.1|43373.3|43547.1|43373.3|0
1622091220000|2021-05-27 04:53:40|43224.6|43052|43224.6|43052|43224.6|43052|43224.6|43052|0
1622091250000|2021-05-27 04:54:10|43229.8|43057.2|43229.8|43057.2|43229.8|43057.2|43229.8|43057.2|0
1621993360000|2021-05-26 01:42:40|43545.8|43372|43545.8|43372|43545.8|43372|43545.8|43372|0
1622091280000|2021-05-27 04:54:40|43241.1|43068.5|43241.1|43068.5|43241.1|43068.5|43241.1|43068.5|0
1622091310000|2021-05-27 04:55:10|43242|43069.4|43242|43069.4|43242|43069.4|43242|43069.4|0
1622091340000|2021-05-27 04:55:40|43254|43081.4|43254|43081.4|43254|43081.4|43254|43081.4|0
1622091370000|2021-05-27 04:56:10|43250.8|43078.2|43250.8|43078.2|43250.8|43078.2|43250.8|43078.2|0
1622091400000|2021-05-27 04:56:40|43245.9|43073.3|43245.9|43073.3|43245.9|43073.3|43245.9|43073.3|0
1622091430000|2021-05-27 04:57:10|43252.4|43079.8|43252.4|43079.8|43252.4|43079.8|43252.4|43079.8|0
1622091460000|2021-05-27 04:57:40|43251.6|43079|43251.6|43079|43251.6|43079|43251.6|43079|0
1621993390000|2021-05-26 01:43:10|43529|43355.2|43529|43355.2|43529|43355.2|43529|43355.2|0
1622091490000|2021-05-27 04:58:10|43248.7|43076.1|43248.7|43076.1|43248.7|43076.1|43248.7|43076.1|0
1622091520000|2021-05-27 04:58:40|43254.3|43081.7|43254.3|43081.7|43254.3|43081.7|43254.3|43081.7|0
1621993420000|2021-05-26 01:43:40|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|43544.4|43370.6|0
1622091550000|2021-05-27 04:59:10|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|0
1621993450000|2021-05-26 01:44:10|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|43547.7|43373.9|0
1622091580000|2021-05-27 04:59:40|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|0
1622091610000|2021-05-27 05:00:10|43251.8|43079.2|43251.8|43079.2|43251.8|43079.2|43251.8|43079.2|0
1622091640000|2021-05-27 05:00:40|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|0
1621993480000|2021-05-26 01:44:40|43554.2|43380.4|43554.2|43380.4|43554.2|43380.4|43554.2|43380.4|0
1622091670000|2021-05-27 05:01:10|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|0
1622091700000|2021-05-27 05:01:40|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|0
1621993510000|2021-05-26 01:45:10|43572.1|43398.1|43572.1|43398.1|43572.1|43398.1|43572.1|43398.1|0
1622091730000|2021-05-27 05:02:10|43231.2|43058.6|43231.2|43058.6|43231.2|43058.6|43231.2|43058.6|0
1621993540000|2021-05-26 01:45:40|43576.3|43402.3|43576.3|43402.3|43576.3|43402.3|43576.3|43402.3|0
1622091760000|2021-05-27 05:02:40|43225|43052.4|43225|43052.4|43225|43052.4|43225|43052.4|0
1622091790000|2021-05-27 05:03:10|43236.8|43064.2|43236.8|43064.2|43236.8|43064.2|43236.8|43064.2|0
1621993570000|2021-05-26 01:46:10|43574.3|43400.3|43574.3|43400.3|43574.3|43400.3|43574.3|43400.3|0
1622091820000|2021-05-27 05:03:40|43226|43053.4|43226|43053.4|43226|43053.4|43226|43053.4|0
1621993600000|2021-05-26 01:46:40|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|0
1622091850000|2021-05-27 05:04:10|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|0
1622091880000|2021-05-27 05:04:40|43244.3|43071.7|43244.3|43071.7|43244.3|43071.7|43244.3|43071.7|0
1621993630000|2021-05-26 01:47:10|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|43557.3|43383.5|0
1622091910000|2021-05-27 05:05:10|43245.6|43073|43245.6|43073|43245.6|43073|43245.6|43073|0
1621993660000|2021-05-26 01:47:40|43558.3|43384.5|43558.3|43384.5|43558.3|43384.5|43558.3|43384.5|0
1622091940000|2021-05-27 05:05:40|43241.3|43068.7|43241.3|43068.7|43241.3|43068.7|43241.3|43068.7|0
1621993690000|2021-05-26 01:48:10|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|0
1622091970000|2021-05-27 05:06:10|43236.6|43064|43236.6|43064|43236.6|43064|43236.6|43064|0
1621993720000|2021-05-26 01:48:40|43564.3|43390.3|43564.3|43390.3|43564.3|43390.3|43564.3|43390.3|0
1622092000000|2021-05-27 05:06:40|43234.5|43061.9|43234.5|43061.9|43234.5|43061.9|43234.5|43061.9|0
1622092030000|2021-05-27 05:07:10|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|0
1622092060000|2021-05-27 05:07:40|43207.4|43035|43207.4|43035|43207.4|43035|43207.4|43035|0
1621993750000|2021-05-26 01:49:10|43563|43389|43563|43389|43563|43389|43563|43389|0
1622092090000|2021-05-27 05:08:10|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|0
1622092120000|2021-05-27 05:08:40|43188|43015.6|43188|43015.6|43188|43015.6|43188|43015.6|0
1621993780000|2021-05-26 01:49:40|43569.1|43395.1|43569.1|43395.1|43569.1|43395.1|43569.1|43395.1|0
1622092150000|2021-05-27 05:09:10|43195.8|43023.4|43195.8|43023.4|43195.8|43023.4|43195.8|43023.4|0
1622092180000|2021-05-27 05:09:40|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|0
1621993810000|2021-05-26 01:50:10|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|0
1622092210000|2021-05-27 05:10:10|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|0
1621993840000|2021-05-26 01:50:40|43557.9|43384.1|43557.9|43384.1|43557.9|43384.1|43557.9|43384.1|0
1622092240000|2021-05-27 05:10:40|43183.7|43011.3|43183.7|43011.3|43183.7|43011.3|43183.7|43011.3|0
1621993870000|2021-05-26 01:51:10|43563.7|43389.7|43563.7|43389.7|43563.7|43389.7|43563.7|43389.7|0
1622092270000|2021-05-27 05:11:10|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|0
1621993900000|2021-05-26 01:51:40|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|0
1622092300000|2021-05-27 05:11:40|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|0
1622092330000|2021-05-27 05:12:10|43194.6|43022.2|43194.6|43022.2|43194.6|43022.2|43194.6|43022.2|0
1622092360000|2021-05-27 05:12:40|43203.5|43031.1|43203.5|43031.1|43203.5|43031.1|43203.5|43031.1|0
1621993930000|2021-05-26 01:52:10|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|0
1622092390000|2021-05-27 05:13:10|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|0
1621993960000|2021-05-26 01:52:40|43564.4|43390.4|43564.4|43390.4|43564.4|43390.4|43564.4|43390.4|0
1622092420000|2021-05-27 05:13:40|43187.7|43015.3|43187.7|43015.3|43187.7|43015.3|43187.7|43015.3|0
1621993990000|2021-05-26 01:53:10|43569.5|43395.5|43569.5|43395.5|43569.5|43395.5|43569.5|43395.5|0
1622092450000|2021-05-27 05:14:10|43184.7|43012.3|43184.7|43012.3|43184.7|43012.3|43184.7|43012.3|0
1622092480000|2021-05-27 05:14:40|43184|43011.6|43184|43011.6|43184|43011.6|43184|43011.6|0
1621994020000|2021-05-26 01:53:40|43565.2|43391.2|43565.2|43391.2|43565.2|43391.2|43565.2|43391.2|0
1622092510000|2021-05-27 05:15:10|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|0
1622092540000|2021-05-27 05:15:40|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|0
1621994050000|2021-05-26 01:54:10|43562.3|43388.3|43562.3|43388.3|43562.3|43388.3|43562.3|43388.3|0
1622092570000|2021-05-27 05:16:10|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|0
1622092600000|2021-05-27 05:16:40|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1622092630000|2021-05-27 05:17:10|43169.6|42997.2|43169.6|42997.2|43169.6|42997.2|43169.6|42997.2|0
1622092660000|2021-05-27 05:17:40|43175.3|43002.9|43175.3|43002.9|43175.3|43002.9|43175.3|43002.9|0
1621994080000|2021-05-26 01:54:40|43578.3|43404.3|43578.3|43404.3|43578.3|43404.3|43578.3|43404.3|0
1622092690000|2021-05-27 05:18:10|43167.4|42995|43167.4|42995|43167.4|42995|43167.4|42995|0
1622092720000|2021-05-27 05:18:40|43159.5|42987.3|43159.5|42987.3|43159.5|42987.3|43159.5|42987.3|0
1621994110000|2021-05-26 01:55:10|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|0
1622092750000|2021-05-27 05:19:10|43152.3|42980.1|43152.3|42980.1|43152.3|42980.1|43152.3|42980.1|0
1622092780000|2021-05-27 05:19:40|43154.5|42982.3|43154.5|42982.3|43154.5|42982.3|43154.5|42982.3|0
1621994140000|2021-05-26 01:55:40|43567.6|43393.6|43567.6|43393.6|43567.6|43393.6|43567.6|43393.6|0
1622092810000|2021-05-27 05:20:10|43181.8|43009.4|43181.8|43009.4|43181.8|43009.4|43181.8|43009.4|0
1621994170000|2021-05-26 01:56:10|43565.3|43391.3|43565.3|43391.3|43565.3|43391.3|43565.3|43391.3|0
1622092840000|2021-05-27 05:20:40|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|0
1622092870000|2021-05-27 05:21:10|43195|43022.6|43195|43022.6|43195|43022.6|43195|43022.6|0
1621994200000|2021-05-26 01:56:40|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|43563.5|43389.5|0
1622092900000|2021-05-27 05:21:40|43189|43016.6|43189|43016.6|43189|43016.6|43189|43016.6|0
1622092930000|2021-05-27 05:22:10|43193.6|43021.2|43193.6|43021.2|43193.6|43021.2|43193.6|43021.2|0
1621994230000|2021-05-26 01:57:10|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|0
1622092960000|2021-05-27 05:22:40|43187.4|43015|43187.4|43015|43187.4|43015|43187.4|43015|0
1622092990000|2021-05-27 05:23:10|43183.1|43010.7|43183.1|43010.7|43183.1|43010.7|43183.1|43010.7|0
1621994260000|2021-05-26 01:57:40|43558.2|43384.4|43558.2|43384.4|43558.2|43384.4|43558.2|43384.4|0
1622093020000|2021-05-27 05:23:40|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|0
1622093050000|2021-05-27 05:24:10|43208.5|43036.1|43208.5|43036.1|43208.5|43036.1|43208.5|43036.1|0
1621994290000|2021-05-26 01:58:10|43543.5|43369.7|43543.5|43369.7|43543.5|43369.7|43543.5|43369.7|0
1622093080000|2021-05-27 05:24:40|43213.7|43041.1|43213.7|43041.1|43213.7|43041.1|43213.7|43041.1|0
1622093110000|2021-05-27 05:25:10|43196.8|43024.4|43196.8|43024.4|43196.8|43024.4|43196.8|43024.4|0
1621994320000|2021-05-26 01:58:40|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|0
1622093140000|2021-05-27 05:25:40|43212.7|43040.1|43212.7|43040.1|43212.7|43040.1|43212.7|43040.1|0
1621994350000|2021-05-26 01:59:10|43527.8|43354|43527.8|43354|43527.8|43354|43527.8|43354|0
1622093170000|2021-05-27 05:26:10|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|0
1621994380000|2021-05-26 01:59:40|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|0
1622093200000|2021-05-27 05:26:40|43223.7|43051.1|43223.7|43051.1|43223.7|43051.1|43223.7|43051.1|0
1621994410000|2021-05-26 02:00:10|43524.3|43350.5|43524.3|43350.5|43524.3|43350.5|43524.3|43350.5|0
1622093230000|2021-05-27 05:27:10|43228.1|43055.5|43228.1|43055.5|43228.1|43055.5|43228.1|43055.5|0
1622093260000|2021-05-27 05:27:40|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|0
1622093290000|2021-05-27 05:28:10|43210|43037.6|43210|43037.6|43210|43037.6|43210|43037.6|0
1621994440000|2021-05-26 02:00:40|43527.5|43353.7|43527.5|43353.7|43527.5|43353.7|43527.5|43353.7|0
1622093320000|2021-05-27 05:28:40|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|0
1621994470000|2021-05-26 02:01:10|43508.1|43334.5|43508.1|43334.5|43508.1|43334.5|43508.1|43334.5|0
1622093350000|2021-05-27 05:29:10|43211.9|43039.3|43211.9|43039.3|43211.9|43039.3|43211.9|43039.3|0
1622093380000|2021-05-27 05:29:40|43206.3|43033.9|43206.3|43033.9|43206.3|43033.9|43206.3|43033.9|0
1621994500000|2021-05-26 02:01:40|43470.7|43297.1|43470.7|43297.1|43470.7|43297.1|43470.7|43297.1|0
1622093410000|2021-05-27 05:30:10|43210.9|43038.5|43210.9|43038.5|43210.9|43038.5|43210.9|43038.5|0
1622093440000|2021-05-27 05:30:40|43203.7|43031.3|43203.7|43031.3|43203.7|43031.3|43203.7|43031.3|0
1621994530000|2021-05-26 02:02:10|43469.4|43295.8|43469.4|43295.8|43469.4|43295.8|43469.4|43295.8|0
1622093470000|2021-05-27 05:31:10|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|0
1622093500000|2021-05-27 05:31:40|43198.1|43025.7|43198.1|43025.7|43198.1|43025.7|43198.1|43025.7|0
1621994560000|2021-05-26 02:02:40|43476.3|43302.7|43476.3|43302.7|43476.3|43302.7|43476.3|43302.7|0
1622093530000|2021-05-27 05:32:10|43190.3|43017.9|43190.3|43017.9|43190.3|43017.9|43190.3|43017.9|0
1622093560000|2021-05-27 05:32:40|43196.9|43024.5|43196.9|43024.5|43196.9|43024.5|43196.9|43024.5|0
1621994590000|2021-05-26 02:03:10|43473.3|43299.7|43473.3|43299.7|43473.3|43299.7|43473.3|43299.7|0
1622093590000|2021-05-27 05:33:10|43186.5|43014.1|43186.5|43014.1|43186.5|43014.1|43186.5|43014.1|0
1622093620000|2021-05-27 05:33:40|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|0
1621994620000|2021-05-26 02:03:40|43459.3|43285.9|43459.3|43285.9|43459.3|43285.9|43459.3|43285.9|0
1622093650000|2021-05-27 05:34:10|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|0
1622093680000|2021-05-27 05:34:40|43176.3|43003.9|43176.3|43003.9|43176.3|43003.9|43176.3|43003.9|0
1621994650000|2021-05-26 02:04:10|43456.1|43282.7|43456.1|43282.7|43456.1|43282.7|43456.1|43282.7|0
1622093710000|2021-05-27 05:35:10|43176.6|43004.2|43176.6|43004.2|43176.6|43004.2|43176.6|43004.2|0
1622093740000|2021-05-27 05:35:40|43171.3|42998.9|43171.3|42998.9|43171.3|42998.9|43171.3|42998.9|0
1622093770000|2021-05-27 05:36:10|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|0
1622093800000|2021-05-27 05:36:40|43129.5|42957.3|43129.5|42957.3|43129.5|42957.3|43129.5|42957.3|0
1622093830000|2021-05-27 05:37:10|43116.4|42944.2|43116.4|42944.2|43116.4|42944.2|43116.4|42944.2|0
1621994680000|2021-05-26 02:04:40|43450.1|43276.7|43450.1|43276.7|43450.1|43276.7|43450.1|43276.7|0
1622093860000|2021-05-27 05:37:40|43113.2|42941|43113.2|42941|43113.2|42941|43113.2|42941|0
1622093890000|2021-05-27 05:38:10|43098.1|42926.1|43098.1|42926.1|43098.1|42926.1|43098.1|42926.1|0
1622093920000|2021-05-27 05:38:40|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|0
1622093950000|2021-05-27 05:39:10|43118|42945.8|43118|42945.8|43118|42945.8|43118|42945.8|0
1621994710000|2021-05-26 02:05:10|43450.6|43277.2|43450.6|43277.2|43450.6|43277.2|43450.6|43277.2|0
1622093980000|2021-05-27 05:39:40|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|0
1621994740000|2021-05-26 02:05:40|43438.2|43264.8|43438.2|43264.8|43438.2|43264.8|43438.2|43264.8|0
1622094010000|2021-05-27 05:40:10|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|0
1621994770000|2021-05-26 02:06:10|43434.9|43261.5|43434.9|43261.5|43434.9|43261.5|43434.9|43261.5|0
1622094040000|2021-05-27 05:40:40|43110.3|42938.3|43110.3|42938.3|43110.3|42938.3|43110.3|42938.3|0
1621994800000|2021-05-26 02:06:40|43430|43256.6|43430|43256.6|43430|43256.6|43430|43256.6|0
1622094070000|2021-05-27 05:41:10|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|0
1622094100000|2021-05-27 05:41:40|43135.4|42963.2|43135.4|42963.2|43135.4|42963.2|43135.4|42963.2|0
1621994830000|2021-05-26 02:07:10|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|0
1622094130000|2021-05-27 05:42:10|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|0
1621994860000|2021-05-26 02:07:40|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|0
1622094160000|2021-05-27 05:42:40|43137.2|42965|43137.2|42965|43137.2|42965|43137.2|42965|0
1621994890000|2021-05-26 02:08:10|43415|43241.6|43415|43241.6|43415|43241.6|43415|43241.6|0
1622094190000|2021-05-27 05:43:10|43142.8|42970.6|43142.8|42970.6|43142.8|42970.6|43142.8|42970.6|0
1621994920000|2021-05-26 02:08:40|43424.1|43250.7|43424.1|43250.7|43424.1|43250.7|43424.1|43250.7|0
1622094220000|2021-05-27 05:43:40|43136.6|42964.4|43136.6|42964.4|43136.6|42964.4|43136.6|42964.4|0
1621994950000|2021-05-26 02:09:10|43435.3|43261.9|43435.3|43261.9|43435.3|43261.9|43435.3|43261.9|0
1622094250000|2021-05-27 05:44:10|43135.8|42963.6|43135.8|42963.6|43135.8|42963.6|43135.8|42963.6|0
1621994980000|2021-05-26 02:09:40|43440.2|43266.8|43440.2|43266.8|43440.2|43266.8|43440.2|43266.8|0
1622094280000|2021-05-27 05:44:40|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|0
1621995010000|2021-05-26 02:10:10|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|0
1622094310000|2021-05-27 05:45:10|43146.6|42974.4|43146.6|42974.4|43146.6|42974.4|43146.6|42974.4|0
1622094340000|2021-05-27 05:45:40|43167|42994.6|43167|42994.6|43167|42994.6|43167|42994.6|0
1621995040000|2021-05-26 02:10:40|43438.1|43264.7|43438.1|43264.7|43438.1|43264.7|43438.1|43264.7|0
1622094370000|2021-05-27 05:46:10|43168.9|42996.5|43168.9|42996.5|43168.9|42996.5|43168.9|42996.5|0
1621995070000|2021-05-26 02:11:10|43439.7|43266.3|43439.7|43266.3|43439.7|43266.3|43439.7|43266.3|0
1622094400000|2021-05-27 05:46:40|43178.6|43006.2|43178.6|43006.2|43178.6|43006.2|43178.6|43006.2|0
1621995100000|2021-05-26 02:11:40|43434.8|43261.4|43434.8|43261.4|43434.8|43261.4|43434.8|43261.4|0
1622094430000|2021-05-27 05:47:10|43210.6|43038.2|43210.6|43038.2|43210.6|43038.2|43210.6|43038.2|0
1622094460000|2021-05-27 05:47:40|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|0
1621995130000|2021-05-26 02:12:10|43429.9|43256.5|43429.9|43256.5|43429.9|43256.5|43429.9|43256.5|0
1622094490000|2021-05-27 05:48:10|43216.3|43043.7|43216.3|43043.7|43216.3|43043.7|43216.3|43043.7|0
1621995160000|2021-05-26 02:12:40|43432.7|43259.3|43432.7|43259.3|43432.7|43259.3|43432.7|43259.3|0
1622094520000|2021-05-27 05:48:40|43221.1|43048.5|43221.1|43048.5|43221.1|43048.5|43221.1|43048.5|0
1621995190000|2021-05-26 02:13:10|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|0
1622094550000|2021-05-27 05:49:10|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|0
1622094580000|2021-05-27 05:49:40|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|0
1621995220000|2021-05-26 02:13:40|43430|43256.6|43430|43256.6|43430|43256.6|43430|43256.6|0
1622094610000|2021-05-27 05:50:10|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|0
1621995250000|2021-05-26 02:14:10|43442.8|43269.4|43442.8|43269.4|43442.8|43269.4|43442.8|43269.4|0
1622094640000|2021-05-27 05:50:40|43230.3|43057.7|43230.3|43057.7|43230.3|43057.7|43230.3|43057.7|0
1621995280000|2021-05-26 02:14:40|43452.5|43279.1|43452.5|43279.1|43452.5|43279.1|43452.5|43279.1|0
1622094670000|2021-05-27 05:51:10|43221.9|43049.3|43221.9|43049.3|43221.9|43049.3|43221.9|43049.3|0
1621995310000|2021-05-26 02:15:10|43454.3|43280.9|43454.3|43280.9|43454.3|43280.9|43454.3|43280.9|0
1622094700000|2021-05-27 05:51:40|43227.7|43055.1|43227.7|43055.1|43227.7|43055.1|43227.7|43055.1|0
1622094730000|2021-05-27 05:52:10|43236.4|43063.8|43236.4|43063.8|43236.4|43063.8|43236.4|43063.8|0
1621995340000|2021-05-26 02:15:40|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|43444.3|43270.9|0
1622094760000|2021-05-27 05:52:40|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|0
1621995370000|2021-05-26 02:16:10|43448.3|43274.9|43448.3|43274.9|43448.3|43274.9|43448.3|43274.9|0
1622094790000|2021-05-27 05:53:10|43251.9|43079.3|43251.9|43079.3|43251.9|43079.3|43251.9|43079.3|0
1621995400000|2021-05-26 02:16:40|43454.8|43281.4|43454.8|43281.4|43454.8|43281.4|43454.8|43281.4|0
1622094820000|2021-05-27 05:53:40|43273.9|43101.1|43273.9|43101.1|43273.9|43101.1|43273.9|43101.1|0
1622094850000|2021-05-27 05:54:10|43269.1|43096.3|43269.1|43096.3|43269.1|43096.3|43269.1|43096.3|0
1622094880000|2021-05-27 05:54:40|43270.4|43097.6|43270.4|43097.6|43270.4|43097.6|43270.4|43097.6|0
1622094910000|2021-05-27 05:55:10|43245|43072.4|43245|43072.4|43245|43072.4|43245|43072.4|0
1622094940000|2021-05-27 05:55:40|43237|43064.4|43237|43064.4|43237|43064.4|43237|43064.4|0
1622094970000|2021-05-27 05:56:10|43226.7|43054.1|43226.7|43054.1|43226.7|43054.1|43226.7|43054.1|0
1621995430000|2021-05-26 02:17:10|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|0
1622095000000|2021-05-27 05:56:40|43229.7|43057.1|43229.7|43057.1|43229.7|43057.1|43229.7|43057.1|0
1621995460000|2021-05-26 02:17:40|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|0
1622095030000|2021-05-27 05:57:10|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|0
1621995490000|2021-05-26 02:18:10|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|0
1622095060000|2021-05-27 05:57:40|43227|43054.4|43227|43054.4|43227|43054.4|43227|43054.4|0
1622095090000|2021-05-27 05:58:10|43223.8|43051.2|43223.8|43051.2|43223.8|43051.2|43223.8|43051.2|0
1621995520000|2021-05-26 02:18:40|43453.4|43280|43453.4|43280|43453.4|43280|43453.4|43280|0
1622095120000|2021-05-27 05:58:40|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|0
1621995550000|2021-05-26 02:19:10|43451.7|43278.3|43451.7|43278.3|43451.7|43278.3|43451.7|43278.3|0
1622095150000|2021-05-27 05:59:10|43268.5|43095.7|43268.5|43095.7|43268.5|43095.7|43268.5|43095.7|0
1621995580000|2021-05-26 02:19:40|43450.4|43277|43450.4|43277|43450.4|43277|43450.4|43277|0
1622095180000|2021-05-27 05:59:40|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|0
1621995610000|2021-05-26 02:20:10|43454.2|43280.8|43454.2|43280.8|43454.2|43280.8|43454.2|43280.8|0
1621995640000|2021-05-26 02:20:40|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|0
1621995670000|2021-05-26 02:21:10|43449.8|43276.4|43449.8|43276.4|43449.8|43276.4|43449.8|43276.4|0
1621995700000|2021-05-26 02:21:40|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|43442.9|43269.5|0
1621995730000|2021-05-26 02:22:10|43441.4|43268|43441.4|43268|43441.4|43268|43441.4|43268|0
1621995760000|2021-05-26 02:22:40|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|43448.9|43275.5|0
1621995790000|2021-05-26 02:23:10|43445.7|43272.3|43445.7|43272.3|43445.7|43272.3|43445.7|43272.3|0
1621995820000|2021-05-26 02:23:40|43434.6|43261.2|43434.6|43261.2|43434.6|43261.2|43434.6|43261.2|0
1621995850000|2021-05-26 02:24:10|43438.7|43265.3|43438.7|43265.3|43438.7|43265.3|43438.7|43265.3|0
1621995880000|2021-05-26 02:24:40|43437|43263.6|43437|43263.6|43437|43263.6|43437|43263.6|0
1621995910000|2021-05-26 02:25:10|43437.8|43264.4|43437.8|43264.4|43437.8|43264.4|43437.8|43264.4|0
1621995940000|2021-05-26 02:25:40|43436.4|43263|43436.4|43263|43436.4|43263|43436.4|43263|0
1621995970000|2021-05-26 02:26:10|43455.2|43281.8|43455.2|43281.8|43455.2|43281.8|43455.2|43281.8|0
1621996000000|2021-05-26 02:26:40|43453.2|43279.8|43453.2|43279.8|43453.2|43279.8|43453.2|43279.8|0
1621996030000|2021-05-26 02:27:10|43447.1|43273.7|43447.1|43273.7|43447.1|43273.7|43447.1|43273.7|0
1621996060000|2021-05-26 02:27:40|43446.1|43272.7|43446.1|43272.7|43446.1|43272.7|43446.1|43272.7|0
1621996090000|2021-05-26 02:28:10|43453.3|43279.9|43453.3|43279.9|43453.3|43279.9|43453.3|43279.9|0
1621996120000|2021-05-26 02:28:40|43447.5|43274.1|43447.5|43274.1|43447.5|43274.1|43447.5|43274.1|0
1621996150000|2021-05-26 02:29:10|43448.7|43275.3|43448.7|43275.3|43448.7|43275.3|43448.7|43275.3|0
1621996180000|2021-05-26 02:29:40|43440|43266.6|43440|43266.6|43440|43266.6|43440|43266.6|0
1621996210000|2021-05-26 02:30:10|43434.2|43260.8|43434.2|43260.8|43434.2|43260.8|43434.2|43260.8|0
1621996240000|2021-05-26 02:30:40|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|0
1621996270000|2021-05-26 02:31:10|43403.8|43230.6|43403.8|43230.6|43403.8|43230.6|43403.8|43230.6|0
1621996300000|2021-05-26 02:31:40|43424.5|43251.1|43424.5|43251.1|43424.5|43251.1|43424.5|43251.1|0
1621996330000|2021-05-26 02:32:10|43426.8|43253.4|43426.8|43253.4|43426.8|43253.4|43426.8|43253.4|0
1621996360000|2021-05-26 02:32:40|43426.5|43253.1|43426.5|43253.1|43426.5|43253.1|43426.5|43253.1|0
1621996390000|2021-05-26 02:33:10|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|43425.7|43252.3|0
1621996420000|2021-05-26 02:33:40|43427.7|43254.3|43427.7|43254.3|43427.7|43254.3|43427.7|43254.3|0
1621996450000|2021-05-26 02:34:10|43443.7|43270.3|43443.7|43270.3|43443.7|43270.3|43443.7|43270.3|0
1621996480000|2021-05-26 02:34:40|43438.9|43265.5|43438.9|43265.5|43438.9|43265.5|43438.9|43265.5|0
1621996510000|2021-05-26 02:35:10|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|0
1621996540000|2021-05-26 02:35:40|43429.4|43256|43429.4|43256|43429.4|43256|43429.4|43256|0
1621996570000|2021-05-26 02:36:10|43445.4|43272|43445.4|43272|43445.4|43272|43445.4|43272|0
1621996600000|2021-05-26 02:36:40|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|0
1621996630000|2021-05-26 02:37:10|43437.9|43264.5|43437.9|43264.5|43437.9|43264.5|43437.9|43264.5|0
1621996660000|2021-05-26 02:37:40|43443|43269.6|43443|43269.6|43443|43269.6|43443|43269.6|0
1621996690000|2021-05-26 02:38:10|43441.2|43267.8|43441.2|43267.8|43441.2|43267.8|43441.2|43267.8|0
1621996720000|2021-05-26 02:38:40|43444.8|43271.4|43444.8|43271.4|43444.8|43271.4|43444.8|43271.4|0
1621996750000|2021-05-26 02:39:10|43445.3|43271.9|43445.3|43271.9|43445.3|43271.9|43445.3|43271.9|0
1621996780000|2021-05-26 02:39:40|43428.8|43255.4|43428.8|43255.4|43428.8|43255.4|43428.8|43255.4|0
1621996810000|2021-05-26 02:40:10|43427.9|43254.5|43427.9|43254.5|43427.9|43254.5|43427.9|43254.5|0
1621996840000|2021-05-26 02:40:40|43430.2|43256.8|43430.2|43256.8|43430.2|43256.8|43430.2|43256.8|0
1621996900000|2021-05-26 02:41:40|43420.4|43247|43420.4|43247|43420.4|43247|43420.4|43247|0
1621996930000|2021-05-26 02:42:10|43428|43254.6|43428|43254.6|43428|43254.6|43428|43254.6|0
1621996960000|2021-05-26 02:42:40|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|43432.9|43259.5|0
1621996990000|2021-05-26 02:43:10|43441.1|43267.7|43441.1|43267.7|43441.1|43267.7|43441.1|43267.7|0
1621997020000|2021-05-26 02:43:40|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|0
1621997050000|2021-05-26 02:44:10|43436.4|43263|43436.4|43263|43436.4|43263|43436.4|43263|0
1621997080000|2021-05-26 02:44:40|43434|43260.6|43434|43260.6|43434|43260.6|43434|43260.6|0
1621997110000|2021-05-26 02:45:10|43432.5|43259.1|43432.5|43259.1|43432.5|43259.1|43432.5|43259.1|0
1621997140000|2021-05-26 02:45:40|43426.9|43253.5|43426.9|43253.5|43426.9|43253.5|43426.9|43253.5|0
1621997170000|2021-05-26 02:46:10|43431.1|43257.7|43431.1|43257.7|43431.1|43257.7|43431.1|43257.7|0
1621997200000|2021-05-26 02:46:40|43436.5|43263.1|43436.5|43263.1|43436.5|43263.1|43436.5|43263.1|0
1621997230000|2021-05-26 02:47:10|43433.6|43260.2|43433.6|43260.2|43433.6|43260.2|43433.6|43260.2|0
1621997260000|2021-05-26 02:47:40|43435.2|43261.8|43435.2|43261.8|43435.2|43261.8|43435.2|43261.8|0
1621997290000|2021-05-26 02:48:10|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|0
1621997320000|2021-05-26 02:48:40|43432.8|43259.4|43432.8|43259.4|43432.8|43259.4|43432.8|43259.4|0
1621997350000|2021-05-26 02:49:10|43428.9|43255.5|43428.9|43255.5|43428.9|43255.5|43428.9|43255.5|0
1621997380000|2021-05-26 02:49:40|43420.3|43246.9|43420.3|43246.9|43420.3|43246.9|43420.3|43246.9|0
1621997410000|2021-05-26 02:50:10|43425.3|43251.9|43425.3|43251.9|43425.3|43251.9|43425.3|43251.9|0
1621997440000|2021-05-26 02:50:40|43429.3|43255.9|43429.3|43255.9|43429.3|43255.9|43429.3|43255.9|0
1621997470000|2021-05-26 02:51:10|43426.7|43253.3|43426.7|43253.3|43426.7|43253.3|43426.7|43253.3|0
1621997500000|2021-05-26 02:51:40|43426.2|43252.8|43426.2|43252.8|43426.2|43252.8|43426.2|43252.8|0
1621997530000|2021-05-26 02:52:10|43420|43246.6|43420|43246.6|43420|43246.6|43420|43246.6|0
1621997560000|2021-05-26 02:52:40|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|0
1621997590000|2021-05-26 02:53:10|43417|43243.6|43417|43243.6|43417|43243.6|43417|43243.6|0
1621997620000|2021-05-26 02:53:40|43412.5|43239.1|43412.5|43239.1|43412.5|43239.1|43412.5|43239.1|0
1621997650000|2021-05-26 02:54:10|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|0
1621997680000|2021-05-26 02:54:40|43418.3|43244.9|43418.3|43244.9|43418.3|43244.9|43418.3|43244.9|0
1621997710000|2021-05-26 02:55:10|43423.5|43250.1|43423.5|43250.1|43423.5|43250.1|43423.5|43250.1|0
1621997740000|2021-05-26 02:55:40|43421.4|43248|43421.4|43248|43421.4|43248|43421.4|43248|0
1621997770000|2021-05-26 02:56:10|43422.3|43248.9|43422.3|43248.9|43422.3|43248.9|43422.3|43248.9|0
1621997800000|2021-05-26 02:56:40|43433.5|43260.1|43433.5|43260.1|43433.5|43260.1|43433.5|43260.1|0
1621997830000|2021-05-26 02:57:10|43435.8|43262.4|43435.8|43262.4|43435.8|43262.4|43435.8|43262.4|0
1621997860000|2021-05-26 02:57:40|43436.9|43263.5|43436.9|43263.5|43436.9|43263.5|43436.9|43263.5|0
1621997890000|2021-05-26 02:58:10|43451.5|43278.1|43451.5|43278.1|43451.5|43278.1|43451.5|43278.1|0
1621997920000|2021-05-26 02:58:40|43457.4|43284|43457.4|43284|43457.4|43284|43457.4|43284|0
1621997950000|2021-05-26 02:59:10|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|43455.7|43282.3|0
1621997980000|2021-05-26 02:59:40|43457.2|43283.8|43457.2|43283.8|43457.2|43283.8|43457.2|43283.8|0
1621998010000|2021-05-26 03:00:10|43454.7|43281.3|43454.7|43281.3|43454.7|43281.3|43454.7|43281.3|0
1621998040000|2021-05-26 03:00:40|43444.1|43270.7|43444.1|43270.7|43444.1|43270.7|43444.1|43270.7|0
1621998070000|2021-05-26 03:01:10|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|43446.7|43273.3|0
1621998100000|2021-05-26 03:01:40|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|43443.6|43270.2|0
1621998130000|2021-05-26 03:02:10|43441.9|43268.5|43441.9|43268.5|43441.9|43268.5|43441.9|43268.5|0
1621998160000|2021-05-26 03:02:40|43440|43266.6|43440|43266.6|43440|43266.6|43440|43266.6|0
1621998190000|2021-05-26 03:03:10|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|43437.6|43264.2|0
1621998220000|2021-05-26 03:03:40|43434.5|43261.1|43434.5|43261.1|43434.5|43261.1|43434.5|43261.1|0
1621998250000|2021-05-26 03:04:10|43436.8|43263.4|43436.8|43263.4|43436.8|43263.4|43436.8|43263.4|0
1621998280000|2021-05-26 03:04:40|43430|43256.6|43430|43256.6|43430|43256.6|43430|43256.6|0
1621998310000|2021-05-26 03:05:10|43423|43249.6|43423|43249.6|43423|43249.6|43423|43249.6|0
1621998340000|2021-05-26 03:05:40|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|43415.7|43242.3|0
1621998370000|2021-05-26 03:06:10|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|43423.3|43249.9|0
1621998400000|2021-05-26 03:06:40|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|43428.1|43254.7|0
1621998430000|2021-05-26 03:07:10|43435.1|43261.7|43435.1|43261.7|43435.1|43261.7|43435.1|43261.7|0
1621998460000|2021-05-26 03:07:40|43440.4|43267|43440.4|43267|43440.4|43267|43440.4|43267|0
1621998490000|2021-05-26 03:08:10|43441.6|43268.2|43441.6|43268.2|43441.6|43268.2|43441.6|43268.2|0
1621998520000|2021-05-26 03:08:40|43440.1|43266.7|43440.1|43266.7|43440.1|43266.7|43440.1|43266.7|0
1621998550000|2021-05-26 03:09:10|43434.7|43261.3|43434.7|43261.3|43434.7|43261.3|43434.7|43261.3|0
1621998580000|2021-05-26 03:09:40|43425.5|43252.1|43425.5|43252.1|43425.5|43252.1|43425.5|43252.1|0
1621998610000|2021-05-26 03:10:10|43418.1|43244.7|43418.1|43244.7|43418.1|43244.7|43418.1|43244.7|0
1621998640000|2021-05-26 03:10:40|43415.9|43242.5|43415.9|43242.5|43415.9|43242.5|43415.9|43242.5|0
1621998670000|2021-05-26 03:11:10|43414.9|43241.5|43414.9|43241.5|43414.9|43241.5|43414.9|43241.5|0
1621998700000|2021-05-26 03:11:40|43414.2|43240.8|43414.2|43240.8|43414.2|43240.8|43414.2|43240.8|0
1621998730000|2021-05-26 03:12:10|43408.4|43235.2|43408.4|43235.2|43408.4|43235.2|43408.4|43235.2|0
1621998760000|2021-05-26 03:12:40|43421.3|43247.9|43421.3|43247.9|43421.3|43247.9|43421.3|43247.9|0
1621998790000|2021-05-26 03:13:10|43419.2|43245.8|43419.2|43245.8|43419.2|43245.8|43419.2|43245.8|0
1621998820000|2021-05-26 03:13:40|43414.1|43240.7|43414.1|43240.7|43414.1|43240.7|43414.1|43240.7|0
1621998850000|2021-05-26 03:14:10|43419.8|43246.4|43419.8|43246.4|43419.8|43246.4|43419.8|43246.4|0
1621998880000|2021-05-26 03:14:40|43420.4|43247|43420.4|43247|43420.4|43247|43420.4|43247|0
1621998910000|2021-05-26 03:15:10|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|43422.5|43249.1|0
1621998940000|2021-05-26 03:15:40|43417.2|43243.8|43417.2|43243.8|43417.2|43243.8|43417.2|43243.8|0
1621998970000|2021-05-26 03:16:10|43412.7|43239.3|43412.7|43239.3|43412.7|43239.3|43412.7|43239.3|0
1621999000000|2021-05-26 03:16:40|43410.7|43237.5|43410.7|43237.5|43410.7|43237.5|43410.7|43237.5|0
1621999030000|2021-05-26 03:17:10|43419.4|43246|43419.4|43246|43419.4|43246|43419.4|43246|0
1621999090000|2021-05-26 03:18:10|43427.2|43253.8|43427.2|43253.8|43427.2|43253.8|43427.2|43253.8|0
1621999120000|2021-05-26 03:18:40|43406.2|43233|43406.2|43233|43406.2|43233|43406.2|43233|0
1621999150000|2021-05-26 03:19:10|43407.9|43234.7|43407.9|43234.7|43407.9|43234.7|43407.9|43234.7|0
1621999180000|2021-05-26 03:19:40|43403.6|43230.4|43403.6|43230.4|43403.6|43230.4|43403.6|43230.4|0
1621999210000|2021-05-26 03:20:10|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|0
1621999240000|2021-05-26 03:20:40|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|0
1621999270000|2021-05-26 03:21:10|43407.4|43234.2|43407.4|43234.2|43407.4|43234.2|43407.4|43234.2|0
1621999300000|2021-05-26 03:21:40|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|43408.8|43235.6|0
1621999330000|2021-05-26 03:22:10|43404.3|43231.1|43404.3|43231.1|43404.3|43231.1|43404.3|43231.1|0
1621999360000|2021-05-26 03:22:40|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|0
1621999390000|2021-05-26 03:23:10|43387.2|43214|43387.2|43214|43387.2|43214|43387.2|43214|0
1621999420000|2021-05-26 03:23:40|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|43399.6|43226.4|0
1621999450000|2021-05-26 03:24:10|43400|43226.8|43400|43226.8|43400|43226.8|43400|43226.8|0
1621999480000|2021-05-26 03:24:40|43395.8|43222.6|43395.8|43222.6|43395.8|43222.6|43395.8|43222.6|0
1621999510000|2021-05-26 03:25:10|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|43389.6|43216.4|0
1621999540000|2021-05-26 03:25:40|43395.1|43221.9|43395.1|43221.9|43395.1|43221.9|43395.1|43221.9|0
1621999570000|2021-05-26 03:26:10|43388.3|43215.1|43388.3|43215.1|43388.3|43215.1|43388.3|43215.1|0
1621999600000|2021-05-26 03:26:40|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|43396.8|43223.6|0
1621999630000|2021-05-26 03:27:10|43398.2|43225|43398.2|43225|43398.2|43225|43398.2|43225|0
1621999660000|2021-05-26 03:27:40|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|0
1621999690000|2021-05-26 03:28:10|43371.1|43197.9|43371.1|43197.9|43371.1|43197.9|43371.1|43197.9|0
1621999720000|2021-05-26 03:28:40|43374.5|43201.3|43374.5|43201.3|43374.5|43201.3|43374.5|43201.3|0
1621999750000|2021-05-26 03:29:10|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|0
1621999780000|2021-05-26 03:29:40|43368.1|43194.9|43368.1|43194.9|43368.1|43194.9|43368.1|43194.9|0
1621999810000|2021-05-26 03:30:10|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|0
1621999840000|2021-05-26 03:30:40|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|0
1621999870000|2021-05-26 03:31:10|43388.5|43215.3|43388.5|43215.3|43388.5|43215.3|43388.5|43215.3|0
1621999900000|2021-05-26 03:31:40|43385.6|43212.4|43385.6|43212.4|43385.6|43212.4|43385.6|43212.4|0
1621999930000|2021-05-26 03:32:10|43387.1|43213.9|43387.1|43213.9|43387.1|43213.9|43387.1|43213.9|0
1621999960000|2021-05-26 03:32:40|43391.9|43218.7|43391.9|43218.7|43391.9|43218.7|43391.9|43218.7|0
1621999990000|2021-05-26 03:33:10|43386.6|43213.4|43386.6|43213.4|43386.6|43213.4|43386.6|43213.4|0
1622000020000|2021-05-26 03:33:40|43381.4|43208.2|43381.4|43208.2|43381.4|43208.2|43381.4|43208.2|0
1622000050000|2021-05-26 03:34:10|43380.7|43207.5|43380.7|43207.5|43380.7|43207.5|43380.7|43207.5|0
1622000080000|2021-05-26 03:34:40|43379.4|43206.2|43379.4|43206.2|43379.4|43206.2|43379.4|43206.2|0
1622000110000|2021-05-26 03:35:10|43383.8|43210.6|43383.8|43210.6|43383.8|43210.6|43383.8|43210.6|0
1622000140000|2021-05-26 03:35:40|43386.3|43213.1|43386.3|43213.1|43386.3|43213.1|43386.3|43213.1|0
1622000170000|2021-05-26 03:36:10|43389.9|43216.7|43389.9|43216.7|43389.9|43216.7|43389.9|43216.7|0
1622000200000|2021-05-26 03:36:40|43376.2|43203|43376.2|43203|43376.2|43203|43376.2|43203|0
1622000230000|2021-05-26 03:37:10|43378.7|43205.5|43378.7|43205.5|43378.7|43205.5|43378.7|43205.5|0
1622000260000|2021-05-26 03:37:40|43377|43203.8|43377|43203.8|43377|43203.8|43377|43203.8|0
1622000290000|2021-05-26 03:38:10|43380|43206.8|43380|43206.8|43380|43206.8|43380|43206.8|0
1622000320000|2021-05-26 03:38:40|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|0
1622000350000|2021-05-26 03:39:10|43362.8|43189.6|43362.8|43189.6|43362.8|43189.6|43362.8|43189.6|0
1622000380000|2021-05-26 03:39:40|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|0
1622000410000|2021-05-26 03:40:10|43361.8|43188.6|43361.8|43188.6|43361.8|43188.6|43361.8|43188.6|0
1622000440000|2021-05-26 03:40:40|43363.8|43190.6|43363.8|43190.6|43363.8|43190.6|43363.8|43190.6|0
1622000470000|2021-05-26 03:41:10|43369.3|43196.1|43369.3|43196.1|43369.3|43196.1|43369.3|43196.1|0
1622000500000|2021-05-26 03:41:40|43368.9|43195.7|43368.9|43195.7|43368.9|43195.7|43368.9|43195.7|0
1622000530000|2021-05-26 03:42:10|43364|43190.8|43364|43190.8|43364|43190.8|43364|43190.8|0
1622000560000|2021-05-26 03:42:40|43368.7|43195.5|43368.7|43195.5|43368.7|43195.5|43368.7|43195.5|0
1622000590000|2021-05-26 03:43:10|43371.3|43198.1|43371.3|43198.1|43371.3|43198.1|43371.3|43198.1|0
1622000620000|2021-05-26 03:43:40|43372.8|43199.6|43372.8|43199.6|43372.8|43199.6|43372.8|43199.6|0
1622000650000|2021-05-26 03:44:10|43380|43206.8|43380|43206.8|43380|43206.8|43380|43206.8|0
1622000680000|2021-05-26 03:44:40|43376.2|43203|43376.2|43203|43376.2|43203|43376.2|43203|0
1622000710000|2021-05-26 03:45:10|43376.9|43203.7|43376.9|43203.7|43376.9|43203.7|43376.9|43203.7|0
1622000740000|2021-05-26 03:45:40|43376.2|43203|43376.2|43203|43376.2|43203|43376.2|43203|0
1622000770000|2021-05-26 03:46:10|43381.8|43208.6|43381.8|43208.6|43381.8|43208.6|43381.8|43208.6|0
1622000800000|2021-05-26 03:46:40|43373.4|43200.2|43373.4|43200.2|43373.4|43200.2|43373.4|43200.2|0
1622000830000|2021-05-26 03:47:10|43372.7|43199.5|43372.7|43199.5|43372.7|43199.5|43372.7|43199.5|0
1622000860000|2021-05-26 03:47:40|43374.1|43200.9|43374.1|43200.9|43374.1|43200.9|43374.1|43200.9|0
1622000890000|2021-05-26 03:48:10|43373.9|43200.7|43373.9|43200.7|43373.9|43200.7|43373.9|43200.7|0
1622000920000|2021-05-26 03:48:40|43376.4|43203.2|43376.4|43203.2|43376.4|43203.2|43376.4|43203.2|0
1622000950000|2021-05-26 03:49:10|43375.3|43202.1|43375.3|43202.1|43375.3|43202.1|43375.3|43202.1|0
1622000980000|2021-05-26 03:49:40|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|0
1622001010000|2021-05-26 03:50:10|43363.4|43190.2|43363.4|43190.2|43363.4|43190.2|43363.4|43190.2|0
1622001040000|2021-05-26 03:50:40|43363.2|43190|43363.2|43190|43363.2|43190|43363.2|43190|0
1622001070000|2021-05-26 03:51:10|43367|43193.8|43367|43193.8|43367|43193.8|43367|43193.8|0
1622001100000|2021-05-26 03:51:40|43372.5|43199.3|43372.5|43199.3|43372.5|43199.3|43372.5|43199.3|0
1622001130000|2021-05-26 03:52:10|43361.2|43188.2|43361.2|43188.2|43361.2|43188.2|43361.2|43188.2|0
1622001160000|2021-05-26 03:52:40|43361|43188|43361|43188|43361|43188|43361|43188|0
1622001190000|2021-05-26 03:53:10|43363.6|43190.4|43363.6|43190.4|43363.6|43190.4|43363.6|43190.4|0
1622001220000|2021-05-26 03:53:40|43365.8|43192.6|43365.8|43192.6|43365.8|43192.6|43365.8|43192.6|0
1622001250000|2021-05-26 03:54:10|43364.4|43191.2|43364.4|43191.2|43364.4|43191.2|43364.4|43191.2|0
1622001280000|2021-05-26 03:54:40|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|43365.1|43191.9|0
1622001310000|2021-05-26 03:55:10|43371.6|43198.4|43371.6|43198.4|43371.6|43198.4|43371.6|43198.4|0
1622001340000|2021-05-26 03:55:40|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|0
1622001370000|2021-05-26 03:56:10|43360.8|43187.8|43360.8|43187.8|43360.8|43187.8|43360.8|43187.8|0
1622001400000|2021-05-26 03:56:40|43354.8|43181.8|43354.8|43181.8|43354.8|43181.8|43354.8|43181.8|0
1622001430000|2021-05-26 03:57:10|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|0
1622001460000|2021-05-26 03:57:40|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|0
1622001490000|2021-05-26 03:58:10|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|0
1622001520000|2021-05-26 03:58:40|43335.1|43162.1|43335.1|43162.1|43335.1|43162.1|43335.1|43162.1|0
1622001550000|2021-05-26 03:59:10|43338.5|43165.5|43338.5|43165.5|43338.5|43165.5|43338.5|43165.5|0
1622001580000|2021-05-26 03:59:40|43326.4|43153.4|43326.4|43153.4|43326.4|43153.4|43326.4|43153.4|0
1622001610000|2021-05-26 04:00:10|43330.6|43157.6|43330.6|43157.6|43330.6|43157.6|43330.6|43157.6|0
1622001640000|2021-05-26 04:00:40|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|0
1622001670000|2021-05-26 04:01:10|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|0
1622001700000|2021-05-26 04:01:40|43317.4|43144.4|43317.4|43144.4|43317.4|43144.4|43317.4|43144.4|0
1622001730000|2021-05-26 04:02:10|43328.8|43155.8|43328.8|43155.8|43328.8|43155.8|43328.8|43155.8|0
1622001760000|2021-05-26 04:02:40|43334.5|43161.5|43334.5|43161.5|43334.5|43161.5|43334.5|43161.5|0
1622001790000|2021-05-26 04:03:10|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|0
1622001820000|2021-05-26 04:03:40|43332|43159|43332|43159|43332|43159|43332|43159|0
1622001850000|2021-05-26 04:04:10|43336|43163|43336|43163|43336|43163|43336|43163|0
1622001880000|2021-05-26 04:04:40|43331.6|43158.6|43331.6|43158.6|43331.6|43158.6|43331.6|43158.6|0
1622001910000|2021-05-26 04:05:10|43335.5|43162.5|43335.5|43162.5|43335.5|43162.5|43335.5|43162.5|0
1622001940000|2021-05-26 04:05:40|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|0
1622001970000|2021-05-26 04:06:10|43314|43141|43314|43141|43314|43141|43314|43141|0
1622002000000|2021-05-26 04:06:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622002030000|2021-05-26 04:07:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622002060000|2021-05-26 04:07:40|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|0
1622002090000|2021-05-26 04:08:10|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|0
1622002120000|2021-05-26 04:08:40|43321.1|43148.1|43321.1|43148.1|43321.1|43148.1|43321.1|43148.1|0
1622002150000|2021-05-26 04:09:10|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|0
1622002180000|2021-05-26 04:09:40|43324.9|43151.9|43324.9|43151.9|43324.9|43151.9|43324.9|43151.9|0
1622002210000|2021-05-26 04:10:10|43325|43152|43325|43152|43325|43152|43325|43152|0
1622002240000|2021-05-26 04:10:40|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|0
1622002270000|2021-05-26 04:11:10|43312.4|43139.4|43312.4|43139.4|43312.4|43139.4|43312.4|43139.4|0
1622002300000|2021-05-26 04:11:40|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|0
1622002330000|2021-05-26 04:12:10|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|0
1622002360000|2021-05-26 04:12:40|43304.1|43131.3|43304.1|43131.3|43304.1|43131.3|43304.1|43131.3|0
1622002390000|2021-05-26 04:13:10|43308.7|43135.9|43308.7|43135.9|43308.7|43135.9|43308.7|43135.9|0
1622002420000|2021-05-26 04:13:40|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|0
1622002450000|2021-05-26 04:14:10|43306.6|43133.8|43306.6|43133.8|43306.6|43133.8|43306.6|43133.8|0
1622002480000|2021-05-26 04:14:40|43305.6|43132.8|43305.6|43132.8|43305.6|43132.8|43305.6|43132.8|0
1622002510000|2021-05-26 04:15:10|43285.6|43112.8|43285.6|43112.8|43285.6|43112.8|43285.6|43112.8|0
1622002540000|2021-05-26 04:15:40|43284.8|43112|43284.8|43112|43284.8|43112|43284.8|43112|0
1622002570000|2021-05-26 04:16:10|43279.7|43106.9|43279.7|43106.9|43279.7|43106.9|43279.7|43106.9|0
1622002600000|2021-05-26 04:16:40|43281.7|43108.9|43281.7|43108.9|43281.7|43108.9|43281.7|43108.9|0
1622002630000|2021-05-26 04:17:10|43281.6|43108.8|43281.6|43108.8|43281.6|43108.8|43281.6|43108.8|0
1622002660000|2021-05-26 04:17:40|43281|43108.2|43281|43108.2|43281|43108.2|43281|43108.2|0
1622002690000|2021-05-26 04:18:10|43279.3|43106.5|43279.3|43106.5|43279.3|43106.5|43279.3|43106.5|0
1622002720000|2021-05-26 04:18:40|43275.8|43103|43275.8|43103|43275.8|43103|43275.8|43103|0
1622002750000|2021-05-26 04:19:10|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|0
1622002780000|2021-05-26 04:19:40|43298|43125.2|43298|43125.2|43298|43125.2|43298|43125.2|0
1622002810000|2021-05-26 04:20:10|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|0
1622002840000|2021-05-26 04:20:40|43300.5|43127.7|43300.5|43127.7|43300.5|43127.7|43300.5|43127.7|0
1622002870000|2021-05-26 04:21:10|43296.3|43123.5|43296.3|43123.5|43296.3|43123.5|43296.3|43123.5|0
1622002900000|2021-05-26 04:21:40|43299.1|43126.3|43299.1|43126.3|43299.1|43126.3|43299.1|43126.3|0
1622002930000|2021-05-26 04:22:10|43314.2|43141.2|43314.2|43141.2|43314.2|43141.2|43314.2|43141.2|0
1622002960000|2021-05-26 04:22:40|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|0
1622002990000|2021-05-26 04:23:10|43341.6|43168.6|43341.6|43168.6|43341.6|43168.6|43341.6|43168.6|0
1622003020000|2021-05-26 04:23:40|43335.6|43162.6|43335.6|43162.6|43335.6|43162.6|43335.6|43162.6|0
1622003050000|2021-05-26 04:24:10|43339.1|43166.1|43339.1|43166.1|43339.1|43166.1|43339.1|43166.1|0
1622003080000|2021-05-26 04:24:40|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|0
1622003110000|2021-05-26 04:25:10|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|0
1622003140000|2021-05-26 04:25:40|43370.1|43196.9|43370.1|43196.9|43370.1|43196.9|43370.1|43196.9|0
1622003170000|2021-05-26 04:26:10|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|0
1622003200000|2021-05-26 04:26:40|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|0
1622003230000|2021-05-26 04:27:10|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|0
1622003260000|2021-05-26 04:27:40|43357.9|43184.9|43357.9|43184.9|43357.9|43184.9|43357.9|43184.9|0
1622003290000|2021-05-26 04:28:10|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|43364.7|43191.5|0
1622003320000|2021-05-26 04:28:40|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|43366.9|43193.7|0
1622003350000|2021-05-26 04:29:10|43369.2|43196|43369.2|43196|43369.2|43196|43369.2|43196|0
1622003380000|2021-05-26 04:29:40|43365.9|43192.7|43365.9|43192.7|43365.9|43192.7|43365.9|43192.7|0
1622003410000|2021-05-26 04:30:10|43371.9|43198.7|43371.9|43198.7|43371.9|43198.7|43371.9|43198.7|0
1622003440000|2021-05-26 04:30:40|43369.6|43196.4|43369.6|43196.4|43369.6|43196.4|43369.6|43196.4|0
1622003470000|2021-05-26 04:31:10|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|43375.7|43202.5|0
1622003500000|2021-05-26 04:31:40|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|43377.9|43204.7|0
1622003530000|2021-05-26 04:32:10|43373|43199.8|43373|43199.8|43373|43199.8|43373|43199.8|0
1622003560000|2021-05-26 04:32:40|43374.4|43201.2|43374.4|43201.2|43374.4|43201.2|43374.4|43201.2|0
1622003590000|2021-05-26 04:33:10|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|43373.8|43200.6|0
1622003620000|2021-05-26 04:33:40|43365.6|43192.4|43365.6|43192.4|43365.6|43192.4|43365.6|43192.4|0
1622003650000|2021-05-26 04:34:10|43364.9|43191.7|43364.9|43191.7|43364.9|43191.7|43364.9|43191.7|0
1622003680000|2021-05-26 04:34:40|43355.4|43182.4|43355.4|43182.4|43355.4|43182.4|43355.4|43182.4|0
1622003710000|2021-05-26 04:35:10|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|0
1622003740000|2021-05-26 04:35:40|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|0
1622003770000|2021-05-26 04:36:10|43351.4|43178.4|43351.4|43178.4|43351.4|43178.4|43351.4|43178.4|0
1622003800000|2021-05-26 04:36:40|43355.9|43182.9|43355.9|43182.9|43355.9|43182.9|43355.9|43182.9|0
1622003830000|2021-05-26 04:37:10|43365.4|43192.2|43365.4|43192.2|43365.4|43192.2|43365.4|43192.2|0
1622003860000|2021-05-26 04:37:40|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|43357.8|43184.8|0
1622003890000|2021-05-26 04:38:10|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|0
1622003920000|2021-05-26 04:38:40|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|0
1622003950000|2021-05-26 04:39:10|43345.3|43172.3|43345.3|43172.3|43345.3|43172.3|43345.3|43172.3|0
1622003980000|2021-05-26 04:39:40|43340.5|43167.5|43340.5|43167.5|43340.5|43167.5|43340.5|43167.5|0
1622004010000|2021-05-26 04:40:10|43349.2|43176.2|43349.2|43176.2|43349.2|43176.2|43349.2|43176.2|0
1622004040000|2021-05-26 04:40:40|43357.6|43184.6|43357.6|43184.6|43357.6|43184.6|43357.6|43184.6|0
1622004070000|2021-05-26 04:41:10|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|0
1622004130000|2021-05-26 04:42:10|43369.5|43196.3|43369.5|43196.3|43369.5|43196.3|43369.5|43196.3|0
1622004160000|2021-05-26 04:42:40|43366.7|43193.5|43366.7|43193.5|43366.7|43193.5|43366.7|43193.5|0
1622004190000|2021-05-26 04:43:10|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|43356.9|43183.9|0
1622004220000|2021-05-26 04:43:40|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|43346.7|43173.7|0
1622004250000|2021-05-26 04:44:10|43351.7|43178.7|43351.7|43178.7|43351.7|43178.7|43351.7|43178.7|0
1622004280000|2021-05-26 04:44:40|43351.6|43178.6|43351.6|43178.6|43351.6|43178.6|43351.6|43178.6|0
1622004310000|2021-05-26 04:45:10|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|0
1622004340000|2021-05-26 04:45:40|43337.1|43164.1|43337.1|43164.1|43337.1|43164.1|43337.1|43164.1|0
1622004370000|2021-05-26 04:46:10|43333.6|43160.6|43333.6|43160.6|43333.6|43160.6|43333.6|43160.6|0
1622004400000|2021-05-26 04:46:40|43327.4|43154.4|43327.4|43154.4|43327.4|43154.4|43327.4|43154.4|0
1622004430000|2021-05-26 04:47:10|43323.6|43150.6|43323.6|43150.6|43323.6|43150.6|43323.6|43150.6|0
1622004460000|2021-05-26 04:47:40|43325.7|43152.7|43325.7|43152.7|43325.7|43152.7|43325.7|43152.7|0
1622004490000|2021-05-26 04:48:10|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|43320.5|43147.5|0
1622004520000|2021-05-26 04:48:40|43323|43150|43323|43150|43323|43150|43323|43150|0
1622004550000|2021-05-26 04:49:10|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|0
1622004580000|2021-05-26 04:49:40|43329.9|43156.9|43329.9|43156.9|43329.9|43156.9|43329.9|43156.9|0
1622004610000|2021-05-26 04:50:10|43335|43162|43335|43162|43335|43162|43335|43162|0
1622004640000|2021-05-26 04:50:40|43335.9|43162.9|43335.9|43162.9|43335.9|43162.9|43335.9|43162.9|0
1622004670000|2021-05-26 04:51:10|43362.3|43189.1|43362.3|43189.1|43362.3|43189.1|43362.3|43189.1|0
1622004700000|2021-05-26 04:51:40|43352.1|43179.1|43352.1|43179.1|43352.1|43179.1|43352.1|43179.1|0
1622004730000|2021-05-26 04:52:10|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|0
1622004760000|2021-05-26 04:52:40|43339.2|43166.2|43339.2|43166.2|43339.2|43166.2|43339.2|43166.2|0
1622004790000|2021-05-26 04:53:10|43344.5|43171.5|43344.5|43171.5|43344.5|43171.5|43344.5|43171.5|0
1622004820000|2021-05-26 04:53:40|43337.5|43164.5|43337.5|43164.5|43337.5|43164.5|43337.5|43164.5|0
1622004850000|2021-05-26 04:54:10|43339.3|43166.3|43339.3|43166.3|43339.3|43166.3|43339.3|43166.3|0
1622004880000|2021-05-26 04:54:40|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|43342.7|43169.7|0
1622004910000|2021-05-26 04:55:10|43338.9|43165.9|43338.9|43165.9|43338.9|43165.9|43338.9|43165.9|0
1622004940000|2021-05-26 04:55:40|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|43343.1|43170.1|0
1622004970000|2021-05-26 04:56:10|43361|43188|43361|43188|43361|43188|43361|43188|0
1622005000000|2021-05-26 04:56:40|43344.3|43171.3|43344.3|43171.3|43344.3|43171.3|43344.3|43171.3|0
1622005030000|2021-05-26 04:57:10|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|43343.6|43170.6|0
1622005060000|2021-05-26 04:57:40|43343.8|43170.8|43343.8|43170.8|43343.8|43170.8|43343.8|43170.8|0
1622005090000|2021-05-26 04:58:10|43338|43165|43338|43165|43338|43165|43338|43165|0
1622005120000|2021-05-26 04:58:40|43333.4|43160.4|43333.4|43160.4|43333.4|43160.4|43333.4|43160.4|0
1622005150000|2021-05-26 04:59:10|43320.4|43147.4|43320.4|43147.4|43320.4|43147.4|43320.4|43147.4|0
1622005180000|2021-05-26 04:59:40|43309.5|43136.7|43309.5|43136.7|43309.5|43136.7|43309.5|43136.7|0
1622005210000|2021-05-26 05:00:10|43309|43136.2|43309|43136.2|43309|43136.2|43309|43136.2|0
1622005240000|2021-05-26 05:00:40|43299|43126.2|43299|43126.2|43299|43126.2|43299|43126.2|0
1622005270000|2021-05-26 05:01:10|43283.1|43110.3|43283.1|43110.3|43283.1|43110.3|43283.1|43110.3|0
1622005300000|2021-05-26 05:01:40|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|0
1622005330000|2021-05-26 05:02:10|43278|43105.2|43278|43105.2|43278|43105.2|43278|43105.2|0
1622005360000|2021-05-26 05:02:40|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|0
1622005390000|2021-05-26 05:03:10|43269.6|43096.8|43269.6|43096.8|43269.6|43096.8|43269.6|43096.8|0
1622005420000|2021-05-26 05:03:40|43268.2|43095.4|43268.2|43095.4|43268.2|43095.4|43268.2|43095.4|0
1622005450000|2021-05-26 05:04:10|43280.9|43108.1|43280.9|43108.1|43280.9|43108.1|43280.9|43108.1|0
1622005480000|2021-05-26 05:04:40|43272.4|43099.6|43272.4|43099.6|43272.4|43099.6|43272.4|43099.6|0
1622005510000|2021-05-26 05:05:10|43284.9|43112.1|43284.9|43112.1|43284.9|43112.1|43284.9|43112.1|0
1622005540000|2021-05-26 05:05:40|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|0
1622005570000|2021-05-26 05:06:10|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|0
1622005600000|2021-05-26 05:06:40|43295|43122.2|43295|43122.2|43295|43122.2|43295|43122.2|0
1622005630000|2021-05-26 05:07:10|43299|43126.2|43299|43126.2|43299|43126.2|43299|43126.2|0
1622005660000|2021-05-26 05:07:40|43310.5|43137.7|43310.5|43137.7|43310.5|43137.7|43310.5|43137.7|0
1622005690000|2021-05-26 05:08:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622005720000|2021-05-26 05:08:40|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|0
1622005750000|2021-05-26 05:09:10|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|43322.6|43149.6|0
1622005780000|2021-05-26 05:09:40|43323.4|43150.4|43323.4|43150.4|43323.4|43150.4|43323.4|43150.4|0
1622005810000|2021-05-26 05:10:10|43320.6|43147.6|43320.6|43147.6|43320.6|43147.6|43320.6|43147.6|0
1622005840000|2021-05-26 05:10:40|43323|43150|43323|43150|43323|43150|43323|43150|0
1622005870000|2021-05-26 05:11:10|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|43317.9|43144.9|0
1622005900000|2021-05-26 05:11:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622005930000|2021-05-26 05:12:10|43321|43148|43321|43148|43321|43148|43321|43148|0
1622005960000|2021-05-26 05:12:40|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|0
1622005990000|2021-05-26 05:13:10|43306.7|43133.9|43306.7|43133.9|43306.7|43133.9|43306.7|43133.9|0
1622006020000|2021-05-26 05:13:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622006050000|2021-05-26 05:14:10|43314.3|43141.3|43314.3|43141.3|43314.3|43141.3|43314.3|43141.3|0
1622006080000|2021-05-26 05:14:40|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|43314.6|43141.6|0
1622006110000|2021-05-26 05:15:10|43315.4|43142.4|43315.4|43142.4|43315.4|43142.4|43315.4|43142.4|0
1622006140000|2021-05-26 05:15:40|43327.3|43154.3|43327.3|43154.3|43327.3|43154.3|43327.3|43154.3|0
1622006170000|2021-05-26 05:16:10|43326|43153|43326|43153|43326|43153|43326|43153|0
1622006200000|2021-05-26 05:16:40|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|0
1622006230000|2021-05-26 05:17:10|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|0
1622006260000|2021-05-26 05:17:40|43305.4|43132.6|43305.4|43132.6|43305.4|43132.6|43305.4|43132.6|0
1622006290000|2021-05-26 05:18:10|43303.1|43130.3|43303.1|43130.3|43303.1|43130.3|43303.1|43130.3|0
1622006320000|2021-05-26 05:18:40|43300.6|43127.8|43300.6|43127.8|43300.6|43127.8|43300.6|43127.8|0
1622006350000|2021-05-26 05:19:10|43294.9|43122.1|43294.9|43122.1|43294.9|43122.1|43294.9|43122.1|0
1622006380000|2021-05-26 05:19:40|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|0
1622006410000|2021-05-26 05:20:10|43309.6|43136.8|43309.6|43136.8|43309.6|43136.8|43309.6|43136.8|0
1622006440000|2021-05-26 05:20:40|43297.7|43124.9|43297.7|43124.9|43297.7|43124.9|43297.7|43124.9|0
1622006470000|2021-05-26 05:21:10|43282.7|43109.9|43282.7|43109.9|43282.7|43109.9|43282.7|43109.9|0
1622006500000|2021-05-26 05:21:40|43298.9|43126.1|43298.9|43126.1|43298.9|43126.1|43298.9|43126.1|0
1622006530000|2021-05-26 05:22:10|43303|43130.2|43303|43130.2|43303|43130.2|43303|43130.2|0
1622006560000|2021-05-26 05:22:40|43317.3|43144.3|43317.3|43144.3|43317.3|43144.3|43317.3|43144.3|0
1622006590000|2021-05-26 05:23:10|43313.8|43140.8|43313.8|43140.8|43313.8|43140.8|43313.8|43140.8|0
1622006620000|2021-05-26 05:23:40|43301.8|43129|43301.8|43129|43301.8|43129|43301.8|43129|0
1622006650000|2021-05-26 05:24:10|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|43305.1|43132.3|0
1622006680000|2021-05-26 05:24:40|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|43303.7|43130.9|0
1622006710000|2021-05-26 05:25:10|43300.8|43128|43300.8|43128|43300.8|43128|43300.8|43128|0
1622006740000|2021-05-26 05:25:40|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|43311.2|43138.4|0
1622006770000|2021-05-26 05:26:10|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|0
1622006800000|2021-05-26 05:26:40|43304|43131.2|43304|43131.2|43304|43131.2|43304|43131.2|0
1622006830000|2021-05-26 05:27:10|43302.4|43129.6|43302.4|43129.6|43302.4|43129.6|43302.4|43129.6|0
1622006860000|2021-05-26 05:27:40|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|0
1622006890000|2021-05-26 05:28:10|43291.5|43118.7|43291.5|43118.7|43291.5|43118.7|43291.5|43118.7|0
1622006920000|2021-05-26 05:28:40|43291|43118.2|43291|43118.2|43291|43118.2|43291|43118.2|0
1622006950000|2021-05-26 05:29:10|43296|43123.2|43296|43123.2|43296|43123.2|43296|43123.2|0
1622006980000|2021-05-26 05:29:40|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|0
1622007010000|2021-05-26 05:30:10|43302.1|43129.3|43302.1|43129.3|43302.1|43129.3|43302.1|43129.3|0
1622007040000|2021-05-26 05:30:40|43297.5|43124.7|43297.5|43124.7|43297.5|43124.7|43297.5|43124.7|0
1622007070000|2021-05-26 05:31:10|43309|43136.2|43309|43136.2|43309|43136.2|43309|43136.2|0
1622007100000|2021-05-26 05:31:40|43298.4|43125.6|43298.4|43125.6|43298.4|43125.6|43298.4|43125.6|0
1622007130000|2021-05-26 05:32:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622007160000|2021-05-26 05:32:40|43334|43161|43334|43161|43334|43161|43334|43161|0
1622007190000|2021-05-26 05:33:10|43324.7|43151.7|43324.7|43151.7|43324.7|43151.7|43324.7|43151.7|0
1622007220000|2021-05-26 05:33:40|43331.1|43158.1|43331.1|43158.1|43331.1|43158.1|43331.1|43158.1|0
1622007250000|2021-05-26 05:34:10|43324.1|43151.1|43324.1|43151.1|43324.1|43151.1|43324.1|43151.1|0
1622007280000|2021-05-26 05:34:40|43334.9|43161.9|43334.9|43161.9|43334.9|43161.9|43334.9|43161.9|0
1622007310000|2021-05-26 05:35:10|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|43340.7|43167.7|0
1622007340000|2021-05-26 05:35:40|43340.9|43167.9|43340.9|43167.9|43340.9|43167.9|43340.9|43167.9|0
1622007370000|2021-05-26 05:36:10|43329|43156|43329|43156|43329|43156|43329|43156|0
1622007400000|2021-05-26 05:36:40|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|43319.4|43146.4|0
1622007430000|2021-05-26 05:37:10|43319.9|43146.9|43319.9|43146.9|43319.9|43146.9|43319.9|43146.9|0
1622007460000|2021-05-26 05:37:40|43329.5|43156.5|43329.5|43156.5|43329.5|43156.5|43329.5|43156.5|0
1622007490000|2021-05-26 05:38:10|43339|43166|43339|43166|43339|43166|43339|43166|0
1622007520000|2021-05-26 05:38:40|43331.9|43158.9|43331.9|43158.9|43331.9|43158.9|43331.9|43158.9|0
1622007550000|2021-05-26 05:39:10|43333.1|43160.1|43333.1|43160.1|43333.1|43160.1|43333.1|43160.1|0
1622007580000|2021-05-26 05:39:40|43344.9|43171.9|43344.9|43171.9|43344.9|43171.9|43344.9|43171.9|0
1622007610000|2021-05-26 05:40:10|43339.6|43166.6|43339.6|43166.6|43339.6|43166.6|43339.6|43166.6|0
1622007640000|2021-05-26 05:40:40|43336|43163|43336|43163|43336|43163|43336|43163|0
1622007670000|2021-05-26 05:41:10|43335.8|43162.8|43335.8|43162.8|43335.8|43162.8|43335.8|43162.8|0
1622007700000|2021-05-26 05:41:40|43344.1|43171.1|43344.1|43171.1|43344.1|43171.1|43344.1|43171.1|0
1622007730000|2021-05-26 05:42:10|43348.3|43175.3|43348.3|43175.3|43348.3|43175.3|43348.3|43175.3|0
1622007760000|2021-05-26 05:42:40|43338.6|43165.6|43338.6|43165.6|43338.6|43165.6|43338.6|43165.6|0
1622007790000|2021-05-26 05:43:10|43344.4|43171.4|43344.4|43171.4|43344.4|43171.4|43344.4|43171.4|0
1622007820000|2021-05-26 05:43:40|43358|43185|43358|43185|43358|43185|43358|43185|0
1622007850000|2021-05-26 05:44:10|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|43356.2|43183.2|0
1622007880000|2021-05-26 05:44:40|43345.1|43172.1|43345.1|43172.1|43345.1|43172.1|43345.1|43172.1|0
1622007910000|2021-05-26 05:45:10|43342.1|43169.1|43342.1|43169.1|43342.1|43169.1|43342.1|43169.1|0
1622007940000|2021-05-26 05:45:40|43357.4|43184.4|43357.4|43184.4|43357.4|43184.4|43357.4|43184.4|0
1622007970000|2021-05-26 05:46:10|43359.8|43186.8|43359.8|43186.8|43359.8|43186.8|43359.8|43186.8|0
1622008000000|2021-05-26 05:46:40|43351.3|43178.3|43351.3|43178.3|43351.3|43178.3|43351.3|43178.3|0
1622008030000|2021-05-26 05:47:10|43352.7|43179.7|43352.7|43179.7|43352.7|43179.7|43352.7|43179.7|0
1622008060000|2021-05-26 05:47:40|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|43352.6|43179.6|0
1622008090000|2021-05-26 05:48:10|43347.5|43174.5|43347.5|43174.5|43347.5|43174.5|43347.5|43174.5|0
1622008120000|2021-05-26 05:48:40|43343|43170|43343|43170|43343|43170|43343|43170|0
1622008150000|2021-05-26 05:49:10|43347.1|43174.1|43347.1|43174.1|43347.1|43174.1|43347.1|43174.1|0
1622008180000|2021-05-26 05:49:40|43351|43178|43351|43178|43351|43178|43351|43178|0
1622008210000|2021-05-26 05:50:10|43352.2|43179.2|43352.2|43179.2|43352.2|43179.2|43352.2|43179.2|0
1622008240000|2021-05-26 05:50:40|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|43354.5|43181.5|0
1622008270000|2021-05-26 05:51:10|43360.7|43187.7|43360.7|43187.7|43360.7|43187.7|43360.7|43187.7|0
1622008300000|2021-05-26 05:51:40|43360.1|43187.1|43360.1|43187.1|43360.1|43187.1|43360.1|43187.1|0
1622008330000|2021-05-26 05:52:10|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|0
1622008360000|2021-05-26 05:52:40|43353.7|43180.7|43353.7|43180.7|43353.7|43180.7|43353.7|43180.7|0
1622008390000|2021-05-26 05:53:10|43352.5|43179.5|43352.5|43179.5|43352.5|43179.5|43352.5|43179.5|0
1622008420000|2021-05-26 05:53:40|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|43350.7|43177.7|0
1622008450000|2021-05-26 05:54:10|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|0
1622008480000|2021-05-26 05:54:40|43336.5|43163.5|43336.5|43163.5|43336.5|43163.5|43336.5|43163.5|0
1622008510000|2021-05-26 05:55:10|43338|43165|43338|43165|43338|43165|43338|43165|0
1622008540000|2021-05-26 05:55:40|43337.3|43164.3|43337.3|43164.3|43337.3|43164.3|43337.3|43164.3|0
1622008570000|2021-05-26 05:56:10|43338.8|43165.8|43338.8|43165.8|43338.8|43165.8|43338.8|43165.8|0
1622008600000|2021-05-26 05:56:40|43351.1|43178.1|43351.1|43178.1|43351.1|43178.1|43351.1|43178.1|0
1622008630000|2021-05-26 05:57:10|43347.9|43174.9|43347.9|43174.9|43347.9|43174.9|43347.9|43174.9|0
1622008660000|2021-05-26 05:57:40|43348|43175|43348|43175|43348|43175|43348|43175|0
1622008690000|2021-05-26 05:58:10|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|43343.3|43170.3|0
1622008720000|2021-05-26 05:58:40|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|43337.6|43164.6|0
1622008750000|2021-05-26 05:59:10|43341.8|43168.8|43341.8|43168.8|43341.8|43168.8|43341.8|43168.8|0
1622008780000|2021-05-26 05:59:40|43339.5|43166.5|43339.5|43166.5|43339.5|43166.5|43339.5|43166.5|0
1622074210000|2021-05-27 00:10:10|42865.1|42693.9|42865.1|42693.9|42865.1|42693.9|42865.1|42693.9|0
1622074240000|2021-05-27 00:10:40|42922.9|42751.5|42922.9|42751.5|42922.9|42751.5|42922.9|42751.5|0
1622074270000|2021-05-27 00:11:10|42932.4|42761|42932.4|42761|42932.4|42761|42932.4|42761|0
1622074300000|2021-05-27 00:11:40|42905.8|42734.6|42905.8|42734.6|42905.8|42734.6|42905.8|42734.6|0
1622074330000|2021-05-27 00:12:10|42896|42724.8|42896|42724.8|42896|42724.8|42896|42724.8|0
1622074360000|2021-05-27 00:12:40|42885.9|42714.7|42885.9|42714.7|42885.9|42714.7|42885.9|42714.7|0
1622074420000|2021-05-27 00:13:40|42900.7|42729.5|42900.7|42729.5|42900.7|42729.5|42900.7|42729.5|0
1622074450000|2021-05-27 00:14:10|42905.3|42734.1|42905.3|42734.1|42905.3|42734.1|42905.3|42734.1|0
1622074480000|2021-05-27 00:14:40|42903.2|42732|42903.2|42732|42903.2|42732|42903.2|42732|0
1622074510000|2021-05-27 00:15:10|42923.7|42752.3|42923.7|42752.3|42923.7|42752.3|42923.7|42752.3|0
1622074540000|2021-05-27 00:15:40|42917.4|42746|42917.4|42746|42917.4|42746|42917.4|42746|0
1622074570000|2021-05-27 00:16:10|42946.9|42775.5|42946.9|42775.5|42946.9|42775.5|42946.9|42775.5|0
1622074600000|2021-05-27 00:16:40|42982.4|42810.8|42982.4|42810.8|42982.4|42810.8|42982.4|42810.8|0
1622074630000|2021-05-27 00:17:10|43020.8|42849|43020.8|42849|43020.8|42849|43020.8|42849|0
1622074660000|2021-05-27 00:17:40|42963|42791.4|42963|42791.4|42963|42791.4|42963|42791.4|0
1622074690000|2021-05-27 00:18:10|42922.2|42750.8|42922.2|42750.8|42922.2|42750.8|42922.2|42750.8|0
1622074720000|2021-05-27 00:18:40|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|0
1622074750000|2021-05-27 00:19:10|42942.4|42771|42942.4|42771|42942.4|42771|42942.4|42771|0
1622074780000|2021-05-27 00:19:40|42903.9|42732.7|42903.9|42732.7|42903.9|42732.7|42903.9|42732.7|0
1622074810000|2021-05-27 00:20:10|42952.2|42780.8|42952.2|42780.8|42952.2|42780.8|42952.2|42780.8|0
1622074840000|2021-05-27 00:20:40|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|0
1622074870000|2021-05-27 00:21:10|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|0
1622074900000|2021-05-27 00:21:40|43054.9|42883.1|43054.9|42883.1|43054.9|42883.1|43054.9|42883.1|0
1622074930000|2021-05-27 00:22:10|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|0
1622074960000|2021-05-27 00:22:40|43080.5|42908.5|43080.5|42908.5|43080.5|42908.5|43080.5|42908.5|0
1622074990000|2021-05-27 00:23:10|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|0
1622075020000|2021-05-27 00:23:40|43085.7|42913.7|43085.7|42913.7|43085.7|42913.7|43085.7|42913.7|0
1622075050000|2021-05-27 00:24:10|43080.1|42908.1|43080.1|42908.1|43080.1|42908.1|43080.1|42908.1|0
1622075080000|2021-05-27 00:24:40|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|0
1622075110000|2021-05-27 00:25:10|43095.5|42923.5|43095.5|42923.5|43095.5|42923.5|43095.5|42923.5|0
1622075140000|2021-05-27 00:25:40|43099.3|42927.3|43099.3|42927.3|43099.3|42927.3|43099.3|42927.3|0
1622075170000|2021-05-27 00:26:10|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|0
1622075200000|2021-05-27 00:26:40|43108|42936|43108|42936|43108|42936|43108|42936|0
1622075230000|2021-05-27 00:27:10|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|43121.8|42949.6|0
1622075260000|2021-05-27 00:27:40|43101.9|42929.9|43101.9|42929.9|43101.9|42929.9|43101.9|42929.9|0
1622075290000|2021-05-27 00:28:10|43107.9|42935.9|43107.9|42935.9|43107.9|42935.9|43107.9|42935.9|0
1622075320000|2021-05-27 00:28:40|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|0
1622075350000|2021-05-27 00:29:10|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|0
1622075380000|2021-05-27 00:29:40|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|0
1622075410000|2021-05-27 00:30:10|43121.2|42949|43121.2|42949|43121.2|42949|43121.2|42949|0
1622075440000|2021-05-27 00:30:40|43098|42926|43098|42926|43098|42926|43098|42926|0
1622075470000|2021-05-27 00:31:10|43106.2|42934.2|43106.2|42934.2|43106.2|42934.2|43106.2|42934.2|0
1622075500000|2021-05-27 00:31:40|43103.8|42931.8|43103.8|42931.8|43103.8|42931.8|43103.8|42931.8|0
1622075530000|2021-05-27 00:32:10|43151.8|42979.6|43151.8|42979.6|43151.8|42979.6|43151.8|42979.6|0
1622075560000|2021-05-27 00:32:40|43148.2|42976|43148.2|42976|43148.2|42976|43148.2|42976|0
1622075590000|2021-05-27 00:33:10|43133.2|42961|43133.2|42961|43133.2|42961|43133.2|42961|0
1622075620000|2021-05-27 00:33:40|43139.2|42967|43139.2|42967|43139.2|42967|43139.2|42967|0
1622075650000|2021-05-27 00:34:10|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|0
1622075680000|2021-05-27 00:34:40|43130.7|42958.5|43130.7|42958.5|43130.7|42958.5|43130.7|42958.5|0
1622075710000|2021-05-27 00:35:10|43126|42953.8|43126|42953.8|43126|42953.8|43126|42953.8|0
1622075740000|2021-05-27 00:35:40|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|0
1622075770000|2021-05-27 00:36:10|43131.9|42959.7|43131.9|42959.7|43131.9|42959.7|43131.9|42959.7|0
1622075800000|2021-05-27 00:36:40|43124.1|42951.9|43124.1|42951.9|43124.1|42951.9|43124.1|42951.9|0
1622075830000|2021-05-27 00:37:10|43131.2|42959|43131.2|42959|43131.2|42959|43131.2|42959|0
1622075860000|2021-05-27 00:37:40|43130|42957.8|43130|42957.8|43130|42957.8|43130|42957.8|0
1622075890000|2021-05-27 00:38:10|43131.3|42959.1|43131.3|42959.1|43131.3|42959.1|43131.3|42959.1|0
1622075920000|2021-05-27 00:38:40|43131.7|42959.5|43131.7|42959.5|43131.7|42959.5|43131.7|42959.5|0
1622075950000|2021-05-27 00:39:10|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|0
1622075980000|2021-05-27 00:39:40|43129.6|42957.4|43129.6|42957.4|43129.6|42957.4|43129.6|42957.4|0
1622076010000|2021-05-27 00:40:10|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|0
1622076040000|2021-05-27 00:40:40|43128.7|42956.5|43128.7|42956.5|43128.7|42956.5|43128.7|42956.5|0
1622076070000|2021-05-27 00:41:10|43129|42956.8|43129|42956.8|43129|42956.8|43129|42956.8|0
1622076100000|2021-05-27 00:41:40|43117.6|42945.4|43117.6|42945.4|43117.6|42945.4|43117.6|42945.4|0
1622076130000|2021-05-27 00:42:10|43114.5|42942.3|43114.5|42942.3|43114.5|42942.3|43114.5|42942.3|0
1622076160000|2021-05-27 00:42:40|43123.6|42951.4|43123.6|42951.4|43123.6|42951.4|43123.6|42951.4|0
1622076190000|2021-05-27 00:43:10|43108.2|42936.2|43108.2|42936.2|43108.2|42936.2|43108.2|42936.2|0
1622076220000|2021-05-27 00:43:40|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|43118.9|42946.7|0
1622076250000|2021-05-27 00:44:10|43117.2|42945|43117.2|42945|43117.2|42945|43117.2|42945|0
1622076280000|2021-05-27 00:44:40|43123.7|42951.5|43123.7|42951.5|43123.7|42951.5|43123.7|42951.5|0
1622076310000|2021-05-27 00:45:10|43134|42961.8|43134|42961.8|43134|42961.8|43134|42961.8|0
1622076340000|2021-05-27 00:45:40|43134.8|42962.6|43134.8|42962.6|43134.8|42962.6|43134.8|42962.6|0
1622076370000|2021-05-27 00:46:10|43136.9|42964.7|43136.9|42964.7|43136.9|42964.7|43136.9|42964.7|0
1622076400000|2021-05-27 00:46:40|43114|42941.8|43114|42941.8|43114|42941.8|43114|42941.8|0
1622076430000|2021-05-27 00:47:10|43122.1|42949.9|43122.1|42949.9|43122.1|42949.9|43122.1|42949.9|0
1622076460000|2021-05-27 00:47:40|43124.5|42952.3|43124.5|42952.3|43124.5|42952.3|43124.5|42952.3|0
1622076490000|2021-05-27 00:48:10|43139.9|42967.7|43139.9|42967.7|43139.9|42967.7|43139.9|42967.7|0
1622076520000|2021-05-27 00:48:40|43140.2|42968|43140.2|42968|43140.2|42968|43140.2|42968|0
1622076550000|2021-05-27 00:49:10|43137.5|42965.3|43137.5|42965.3|43137.5|42965.3|43137.5|42965.3|0
1622076580000|2021-05-27 00:49:40|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|0
1622076610000|2021-05-27 00:50:10|43144.6|42972.4|43144.6|42972.4|43144.6|42972.4|43144.6|42972.4|0
1622076640000|2021-05-27 00:50:40|43154.1|42981.9|43154.1|42981.9|43154.1|42981.9|43154.1|42981.9|0
1622076670000|2021-05-27 00:51:10|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|0
1622076700000|2021-05-27 00:51:40|43141.8|42969.6|43141.8|42969.6|43141.8|42969.6|43141.8|42969.6|0
1622076730000|2021-05-27 00:52:10|43132.5|42960.3|43132.5|42960.3|43132.5|42960.3|43132.5|42960.3|0
1622076760000|2021-05-27 00:52:40|43107.2|42935.2|43107.2|42935.2|43107.2|42935.2|43107.2|42935.2|0
1622076790000|2021-05-27 00:53:10|43098.7|42926.7|43098.7|42926.7|43098.7|42926.7|43098.7|42926.7|0
1622076820000|2021-05-27 00:53:40|43119.2|42947|43119.2|42947|43119.2|42947|43119.2|42947|0
1622076850000|2021-05-27 00:54:10|43132.3|42960.1|43132.3|42960.1|43132.3|42960.1|43132.3|42960.1|0
1622076880000|2021-05-27 00:54:40|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|0
1622076910000|2021-05-27 00:55:10|43129.9|42957.7|43129.9|42957.7|43129.9|42957.7|43129.9|42957.7|0
1622076940000|2021-05-27 00:55:40|43134.5|42962.3|43134.5|42962.3|43134.5|42962.3|43134.5|42962.3|0
1622076970000|2021-05-27 00:56:10|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|43121.5|42949.3|0
1622077000000|2021-05-27 00:56:40|43105.3|42933.3|43105.3|42933.3|43105.3|42933.3|43105.3|42933.3|0
1622077030000|2021-05-27 00:57:10|43112.8|42940.6|43112.8|42940.6|43112.8|42940.6|43112.8|42940.6|0
1622077060000|2021-05-27 00:57:40|43118.2|42946|43118.2|42946|43118.2|42946|43118.2|42946|0
1622077090000|2021-05-27 00:58:10|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|0
1622077120000|2021-05-27 00:58:40|43116.3|42944.1|43116.3|42944.1|43116.3|42944.1|43116.3|42944.1|0
1622077150000|2021-05-27 00:59:10|43115.7|42943.5|43115.7|42943.5|43115.7|42943.5|43115.7|42943.5|0
1622077180000|2021-05-27 00:59:40|43120.4|42948.2|43120.4|42948.2|43120.4|42948.2|43120.4|42948.2|0
1622077210000|2021-05-27 01:00:10|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|43122.5|42950.3|0
1622077240000|2021-05-27 01:00:40|43109.5|42937.5|43109.5|42937.5|43109.5|42937.5|43109.5|42937.5|0
1622077270000|2021-05-27 01:01:10|43116|42943.8|43116|42943.8|43116|42943.8|43116|42943.8|0
1622077300000|2021-05-27 01:01:40|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|43109.1|42937.1|0
1622077330000|2021-05-27 01:02:10|43099.8|42927.8|43099.8|42927.8|43099.8|42927.8|43099.8|42927.8|0
1622077360000|2021-05-27 01:02:40|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|0
1622077390000|2021-05-27 01:03:10|43088.9|42916.9|43088.9|42916.9|43088.9|42916.9|43088.9|42916.9|0
1622077420000|2021-05-27 01:03:40|43079|42907|43079|42907|43079|42907|43079|42907|0
1622077450000|2021-05-27 01:04:10|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|0
1622077480000|2021-05-27 01:04:40|43037.8|42866|43037.8|42866|43037.8|42866|43037.8|42866|0
1622077510000|2021-05-27 01:05:10|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|0
1622077540000|2021-05-27 01:05:40|43032.6|42860.8|43032.6|42860.8|43032.6|42860.8|43032.6|42860.8|0
1622077570000|2021-05-27 01:06:10|43024.1|42852.3|43024.1|42852.3|43024.1|42852.3|43024.1|42852.3|0
1622077600000|2021-05-27 01:06:40|43038.2|42866.4|43038.2|42866.4|43038.2|42866.4|43038.2|42866.4|0
1622077630000|2021-05-27 01:07:10|43053.1|42881.3|43053.1|42881.3|43053.1|42881.3|43053.1|42881.3|0
1622077660000|2021-05-27 01:07:40|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|0
1622077690000|2021-05-27 01:08:10|43006.1|42834.5|43006.1|42834.5|43006.1|42834.5|43006.1|42834.5|0
1622077720000|2021-05-27 01:08:40|43000.7|42829.1|43000.7|42829.1|43000.7|42829.1|43000.7|42829.1|0
1622077750000|2021-05-27 01:09:10|42976.3|42804.7|42976.3|42804.7|42976.3|42804.7|42976.3|42804.7|0
1622077780000|2021-05-27 01:09:40|42974.8|42803.2|42974.8|42803.2|42974.8|42803.2|42974.8|42803.2|0
1622077810000|2021-05-27 01:10:10|42954.6|42783.2|42954.6|42783.2|42954.6|42783.2|42954.6|42783.2|0
1622077840000|2021-05-27 01:10:40|42946.5|42775.1|42946.5|42775.1|42946.5|42775.1|42946.5|42775.1|0
1622077870000|2021-05-27 01:11:10|42932.4|42761|42932.4|42761|42932.4|42761|42932.4|42761|0
1622077900000|2021-05-27 01:11:40|42929.7|42758.3|42929.7|42758.3|42929.7|42758.3|42929.7|42758.3|0
1622077930000|2021-05-27 01:12:10|42928.4|42757|42928.4|42757|42928.4|42757|42928.4|42757|0
1622077960000|2021-05-27 01:12:40|42916.5|42745.1|42916.5|42745.1|42916.5|42745.1|42916.5|42745.1|0
1622077990000|2021-05-27 01:13:10|42920.4|42749|42920.4|42749|42920.4|42749|42920.4|42749|0
1622078020000|2021-05-27 01:13:40|42925.4|42754|42925.4|42754|42925.4|42754|42925.4|42754|0
1622078050000|2021-05-27 01:14:10|42950.4|42779|42950.4|42779|42950.4|42779|42950.4|42779|0
1622078080000|2021-05-27 01:14:40|42938.2|42766.8|42938.2|42766.8|42938.2|42766.8|42938.2|42766.8|0
1622078110000|2021-05-27 01:15:10|42924.1|42752.7|42924.1|42752.7|42924.1|42752.7|42924.1|42752.7|0
1622078140000|2021-05-27 01:15:40|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|0
1622078170000|2021-05-27 01:16:10|42952.4|42781|42952.4|42781|42952.4|42781|42952.4|42781|0
1622078200000|2021-05-27 01:16:40|42974.1|42802.5|42974.1|42802.5|42974.1|42802.5|42974.1|42802.5|0
1622078230000|2021-05-27 01:17:10|42958.1|42786.7|42958.1|42786.7|42958.1|42786.7|42958.1|42786.7|0
1622078260000|2021-05-27 01:17:40|42957.4|42786|42957.4|42786|42957.4|42786|42957.4|42786|0
1622078290000|2021-05-27 01:18:10|42966.5|42794.9|42966.5|42794.9|42966.5|42794.9|42966.5|42794.9|0
1622078320000|2021-05-27 01:18:40|42953.3|42781.9|42953.3|42781.9|42953.3|42781.9|42953.3|42781.9|0
1622078350000|2021-05-27 01:19:10|42946|42774.6|42946|42774.6|42946|42774.6|42946|42774.6|0
1622078380000|2021-05-27 01:19:40|42955.8|42784.4|42955.8|42784.4|42955.8|42784.4|42955.8|42784.4|0
1622078410000|2021-05-27 01:20:10|42963.9|42792.3|42963.9|42792.3|42963.9|42792.3|42963.9|42792.3|0
1622078440000|2021-05-27 01:20:40|42983.2|42811.6|42983.2|42811.6|42983.2|42811.6|42983.2|42811.6|0
1622078470000|2021-05-27 01:21:10|42978.3|42806.7|42978.3|42806.7|42978.3|42806.7|42978.3|42806.7|0
1622078500000|2021-05-27 01:21:40|42953.9|42782.5|42953.9|42782.5|42953.9|42782.5|42953.9|42782.5|0
1622078530000|2021-05-27 01:22:10|42965.9|42794.3|42965.9|42794.3|42965.9|42794.3|42965.9|42794.3|0
1622078560000|2021-05-27 01:22:40|42957.6|42786.2|42957.6|42786.2|42957.6|42786.2|42957.6|42786.2|0
1622078590000|2021-05-27 01:23:10|42977.5|42805.9|42977.5|42805.9|42977.5|42805.9|42977.5|42805.9|0
1622078620000|2021-05-27 01:23:40|42969|42797.4|42969|42797.4|42969|42797.4|42969|42797.4|0
1622078650000|2021-05-27 01:24:10|42974.6|42803|42974.6|42803|42974.6|42803|42974.6|42803|0
1622078680000|2021-05-27 01:24:40|42981.9|42810.3|42981.9|42810.3|42981.9|42810.3|42981.9|42810.3|0
1622078740000|2021-05-27 01:25:40|43007.6|42836|43007.6|42836|43007.6|42836|43007.6|42836|0
1622078770000|2021-05-27 01:26:10|43013.5|42841.7|43013.5|42841.7|43013.5|42841.7|43013.5|42841.7|0
1622078800000|2021-05-27 01:26:40|43019.4|42847.6|43019.4|42847.6|43019.4|42847.6|43019.4|42847.6|0
1622078830000|2021-05-27 01:27:10|43012.7|42840.9|43012.7|42840.9|43012.7|42840.9|43012.7|42840.9|0
1622078860000|2021-05-27 01:27:40|43005.8|42834.2|43005.8|42834.2|43005.8|42834.2|43005.8|42834.2|0
1622078890000|2021-05-27 01:28:10|43018.3|42846.5|43018.3|42846.5|43018.3|42846.5|43018.3|42846.5|0
1622078920000|2021-05-27 01:28:40|43029.7|42857.9|43029.7|42857.9|43029.7|42857.9|43029.7|42857.9|0
1622078950000|2021-05-27 01:29:10|43016|42844.2|43016|42844.2|43016|42844.2|43016|42844.2|0
1622078980000|2021-05-27 01:29:40|43023.3|42851.5|43023.3|42851.5|43023.3|42851.5|43023.3|42851.5|0
1622079010000|2021-05-27 01:30:10|43017.8|42846|43017.8|42846|43017.8|42846|43017.8|42846|0
1622079040000|2021-05-27 01:30:40|43011.7|42839.9|43011.7|42839.9|43011.7|42839.9|43011.7|42839.9|0
1622079070000|2021-05-27 01:31:10|43003.7|42832.1|43003.7|42832.1|43003.7|42832.1|43003.7|42832.1|0
1622079100000|2021-05-27 01:31:40|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|0
1622079130000|2021-05-27 01:32:10|43009.3|42837.7|43009.3|42837.7|43009.3|42837.7|43009.3|42837.7|0
1622079160000|2021-05-27 01:32:40|43013.6|42841.8|43013.6|42841.8|43013.6|42841.8|43013.6|42841.8|0
1622079190000|2021-05-27 01:33:10|43019.8|42848|43019.8|42848|43019.8|42848|43019.8|42848|0
1622079220000|2021-05-27 01:33:40|43013|42841.2|43013|42841.2|43013|42841.2|43013|42841.2|0
1622079250000|2021-05-27 01:34:10|43011.3|42839.5|43011.3|42839.5|43011.3|42839.5|43011.3|42839.5|0
1622079280000|2021-05-27 01:34:40|43020.6|42848.8|43020.6|42848.8|43020.6|42848.8|43020.6|42848.8|0
1622079310000|2021-05-27 01:35:10|43025.6|42853.8|43025.6|42853.8|43025.6|42853.8|43025.6|42853.8|0
1622079340000|2021-05-27 01:35:40|43041.3|42869.5|43041.3|42869.5|43041.3|42869.5|43041.3|42869.5|0
1622079370000|2021-05-27 01:36:10|43035.5|42863.7|43035.5|42863.7|43035.5|42863.7|43035.5|42863.7|0
1622079400000|2021-05-27 01:36:40|43040.8|42869|43040.8|42869|43040.8|42869|43040.8|42869|0
1622079430000|2021-05-27 01:37:10|43035.7|42863.9|43035.7|42863.9|43035.7|42863.9|43035.7|42863.9|0
1622079460000|2021-05-27 01:37:40|43030.6|42858.8|43030.6|42858.8|43030.6|42858.8|43030.6|42858.8|0
1622079490000|2021-05-27 01:38:10|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|0
1622079520000|2021-05-27 01:38:40|43026.6|42854.8|43026.6|42854.8|43026.6|42854.8|43026.6|42854.8|0
1622079550000|2021-05-27 01:39:10|43015.5|42843.7|43015.5|42843.7|43015.5|42843.7|43015.5|42843.7|0
1622079580000|2021-05-27 01:39:40|43009.9|42838.3|43009.9|42838.3|43009.9|42838.3|43009.9|42838.3|0
1622079610000|2021-05-27 01:40:10|43013.1|42841.3|43013.1|42841.3|43013.1|42841.3|43013.1|42841.3|0
1622079640000|2021-05-27 01:40:40|43022.3|42850.5|43022.3|42850.5|43022.3|42850.5|43022.3|42850.5|0
1622079670000|2021-05-27 01:41:10|43025.3|42853.5|43025.3|42853.5|43025.3|42853.5|43025.3|42853.5|0
1622079700000|2021-05-27 01:41:40|43034.2|42862.4|43034.2|42862.4|43034.2|42862.4|43034.2|42862.4|0
1622079730000|2021-05-27 01:42:10|43029|42857.2|43029|42857.2|43029|42857.2|43029|42857.2|0
1622079760000|2021-05-27 01:42:40|43008.8|42837.2|43008.8|42837.2|43008.8|42837.2|43008.8|42837.2|0
1622079790000|2021-05-27 01:43:10|43012.5|42840.7|43012.5|42840.7|43012.5|42840.7|43012.5|42840.7|0
1622079820000|2021-05-27 01:43:40|43016.5|42844.7|43016.5|42844.7|43016.5|42844.7|43016.5|42844.7|0
1622079850000|2021-05-27 01:44:10|43022.8|42851|43022.8|42851|43022.8|42851|43022.8|42851|0
1622079880000|2021-05-27 01:44:40|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|0
1622079910000|2021-05-27 01:45:10|43031.8|42860|43031.8|42860|43031.8|42860|43031.8|42860|0
1622079940000|2021-05-27 01:45:40|43044.1|42872.3|43044.1|42872.3|43044.1|42872.3|43044.1|42872.3|0
1622079970000|2021-05-27 01:46:10|43051.6|42879.8|43051.6|42879.8|43051.6|42879.8|43051.6|42879.8|0
1622080000000|2021-05-27 01:46:40|43049.4|42877.6|43049.4|42877.6|43049.4|42877.6|43049.4|42877.6|0
1622080030000|2021-05-27 01:47:10|43040|42868.2|43040|42868.2|43040|42868.2|43040|42868.2|0
1622080060000|2021-05-27 01:47:40|43037.6|42865.8|43037.6|42865.8|43037.6|42865.8|43037.6|42865.8|0
1622080090000|2021-05-27 01:48:10|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|0
1622080120000|2021-05-27 01:48:40|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|43046.2|42874.4|0
1622080150000|2021-05-27 01:49:10|43050.8|42879|43050.8|42879|43050.8|42879|43050.8|42879|0
1622080180000|2021-05-27 01:49:40|43035.4|42863.6|43035.4|42863.6|43035.4|42863.6|43035.4|42863.6|0
1622080210000|2021-05-27 01:50:10|43010.6|42839|43010.6|42839|43010.6|42839|43010.6|42839|0
1622080240000|2021-05-27 01:50:40|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|0
1622080270000|2021-05-27 01:51:10|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|0
1622080300000|2021-05-27 01:51:40|42984.7|42813.1|42984.7|42813.1|42984.7|42813.1|42984.7|42813.1|0
1622080330000|2021-05-27 01:52:10|42987.7|42816.1|42987.7|42816.1|42987.7|42816.1|42987.7|42816.1|0
1622080360000|2021-05-27 01:52:40|42985.3|42813.7|42985.3|42813.7|42985.3|42813.7|42985.3|42813.7|0
1622080390000|2021-05-27 01:53:10|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|0
1622080420000|2021-05-27 01:53:40|42980.9|42809.3|42980.9|42809.3|42980.9|42809.3|42980.9|42809.3|0
1622080450000|2021-05-27 01:54:10|42985|42813.4|42985|42813.4|42985|42813.4|42985|42813.4|0
1622080480000|2021-05-27 01:54:40|42984.2|42812.6|42984.2|42812.6|42984.2|42812.6|42984.2|42812.6|0
1622080510000|2021-05-27 01:55:10|42983.7|42812.1|42983.7|42812.1|42983.7|42812.1|42983.7|42812.1|0
1622080540000|2021-05-27 01:55:40|42985.5|42813.9|42985.5|42813.9|42985.5|42813.9|42985.5|42813.9|0
1622080570000|2021-05-27 01:56:10|42985.2|42813.6|42985.2|42813.6|42985.2|42813.6|42985.2|42813.6|0
1622080600000|2021-05-27 01:56:40|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|0
1622080630000|2021-05-27 01:57:10|42990.7|42819.1|42990.7|42819.1|42990.7|42819.1|42990.7|42819.1|0
1622080660000|2021-05-27 01:57:40|42989.9|42818.3|42989.9|42818.3|42989.9|42818.3|42989.9|42818.3|0
1622080690000|2021-05-27 01:58:10|42989.4|42817.8|42989.4|42817.8|42989.4|42817.8|42989.4|42817.8|0
1622080720000|2021-05-27 01:58:40|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|0
1622080750000|2021-05-27 01:59:10|42992.4|42820.8|42992.4|42820.8|42992.4|42820.8|42992.4|42820.8|0
1622080780000|2021-05-27 01:59:40|42999.3|42827.7|42999.3|42827.7|42999.3|42827.7|42999.3|42827.7|0
1622080810000|2021-05-27 02:00:10|43003|42831.4|43003|42831.4|43003|42831.4|43003|42831.4|0
1622080840000|2021-05-27 02:00:40|43011.1|42839.3|43011.1|42839.3|43011.1|42839.3|43011.1|42839.3|0
1622080870000|2021-05-27 02:01:10|42998.8|42827.2|42998.8|42827.2|42998.8|42827.2|42998.8|42827.2|0
1622080900000|2021-05-27 02:01:40|42996.1|42824.5|42996.1|42824.5|42996.1|42824.5|42996.1|42824.5|0
1622080930000|2021-05-27 02:02:10|43004.3|42832.7|43004.3|42832.7|43004.3|42832.7|43004.3|42832.7|0
1622080960000|2021-05-27 02:02:40|43001.5|42829.9|43001.5|42829.9|43001.5|42829.9|43001.5|42829.9|0
1622080990000|2021-05-27 02:03:10|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|0
1622081020000|2021-05-27 02:03:40|43030.3|42858.5|43030.3|42858.5|43030.3|42858.5|43030.3|42858.5|0
1622081050000|2021-05-27 02:04:10|43014.1|42842.3|43014.1|42842.3|43014.1|42842.3|43014.1|42842.3|0
1622081080000|2021-05-27 02:04:40|42998.1|42826.5|42998.1|42826.5|42998.1|42826.5|42998.1|42826.5|0
1622081110000|2021-05-27 02:05:10|42998.4|42826.8|42998.4|42826.8|42998.4|42826.8|42998.4|42826.8|0
1622081140000|2021-05-27 02:05:40|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|0
1622081170000|2021-05-27 02:06:10|42996.9|42825.3|42996.9|42825.3|42996.9|42825.3|42996.9|42825.3|0
1622081200000|2021-05-27 02:06:40|43000|42828.4|43000|42828.4|43000|42828.4|43000|42828.4|0
1622081230000|2021-05-27 02:07:10|42996|42824.4|42996|42824.4|42996|42824.4|42996|42824.4|0
1622081260000|2021-05-27 02:07:40|43000.8|42829.2|43000.8|42829.2|43000.8|42829.2|43000.8|42829.2|0
1622081290000|2021-05-27 02:08:10|42998.6|42827|42998.6|42827|42998.6|42827|42998.6|42827|0
1622081320000|2021-05-27 02:08:40|43001.8|42830.2|43001.8|42830.2|43001.8|42830.2|43001.8|42830.2|0
1622081350000|2021-05-27 02:09:10|43007.4|42835.8|43007.4|42835.8|43007.4|42835.8|43007.4|42835.8|0
1622081380000|2021-05-27 02:09:40|43021.1|42849.3|43021.1|42849.3|43021.1|42849.3|43021.1|42849.3|0
1622081410000|2021-05-27 02:10:10|43033.8|42862|43033.8|42862|43033.8|42862|43033.8|42862|0
1622081440000|2021-05-27 02:10:40|43038.5|42866.7|43038.5|42866.7|43038.5|42866.7|43038.5|42866.7|0
1622081470000|2021-05-27 02:11:10|43061.6|42889.6|43061.6|42889.6|43061.6|42889.6|43061.6|42889.6|0
1622081500000|2021-05-27 02:11:40|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|0
1622081530000|2021-05-27 02:12:10|43044.5|42872.7|43044.5|42872.7|43044.5|42872.7|43044.5|42872.7|0
1622081560000|2021-05-27 02:12:40|43040.3|42868.5|43040.3|42868.5|43040.3|42868.5|43040.3|42868.5|0
1622081590000|2021-05-27 02:13:10|43042|42870.2|43042|42870.2|43042|42870.2|43042|42870.2|0
1622081620000|2021-05-27 02:13:40|43054|42882.2|43054|42882.2|43054|42882.2|43054|42882.2|0
1622081650000|2021-05-27 02:14:10|43057.1|42885.3|43057.1|42885.3|43057.1|42885.3|43057.1|42885.3|0
1622081680000|2021-05-27 02:14:40|43061.1|42889.1|43061.1|42889.1|43061.1|42889.1|43061.1|42889.1|0
1622081710000|2021-05-27 02:15:10|43054.3|42882.5|43054.3|42882.5|43054.3|42882.5|43054.3|42882.5|0
1622081740000|2021-05-27 02:15:40|43007.9|42836.3|43007.9|42836.3|43007.9|42836.3|43007.9|42836.3|0
1622081770000|2021-05-27 02:16:10|43006.3|42834.7|43006.3|42834.7|43006.3|42834.7|43006.3|42834.7|0
1622081800000|2021-05-27 02:16:40|43014.8|42843|43014.8|42843|43014.8|42843|43014.8|42843|0
1622081830000|2021-05-27 02:17:10|43010.7|42839.1|43010.7|42839.1|43010.7|42839.1|43010.7|42839.1|0
1622081860000|2021-05-27 02:17:40|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|0
1622081890000|2021-05-27 02:18:10|43008.5|42836.9|43008.5|42836.9|43008.5|42836.9|43008.5|42836.9|0
1622081920000|2021-05-27 02:18:40|43003.4|42831.8|43003.4|42831.8|43003.4|42831.8|43003.4|42831.8|0
1622081950000|2021-05-27 02:19:10|42999|42827.4|42999|42827.4|42999|42827.4|42999|42827.4|0
1622081980000|2021-05-27 02:19:40|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|0
1622082010000|2021-05-27 02:20:10|42983.8|42812.2|42983.8|42812.2|42983.8|42812.2|42983.8|42812.2|0
1622082040000|2021-05-27 02:20:40|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|0
1622082070000|2021-05-27 02:21:10|42947.6|42776.2|42947.6|42776.2|42947.6|42776.2|42947.6|42776.2|0
1622082100000|2021-05-27 02:21:40|42927.1|42755.7|42927.1|42755.7|42927.1|42755.7|42927.1|42755.7|0
1622082130000|2021-05-27 02:22:10|42917.6|42746.2|42917.6|42746.2|42917.6|42746.2|42917.6|42746.2|0
1622082160000|2021-05-27 02:22:40|42906.5|42735.3|42906.5|42735.3|42906.5|42735.3|42906.5|42735.3|0
1622082190000|2021-05-27 02:23:10|42909.6|42738.4|42909.6|42738.4|42909.6|42738.4|42909.6|42738.4|0
1622082220000|2021-05-27 02:23:40|42919.1|42747.7|42919.1|42747.7|42919.1|42747.7|42919.1|42747.7|0
1622082250000|2021-05-27 02:24:10|42921.5|42750.1|42921.5|42750.1|42921.5|42750.1|42921.5|42750.1|0
1622082280000|2021-05-27 02:24:40|42912.8|42741.4|42912.8|42741.4|42912.8|42741.4|42912.8|42741.4|0
1622082310000|2021-05-27 02:25:10|42916.1|42744.7|42916.1|42744.7|42916.1|42744.7|42916.1|42744.7|0
1622082340000|2021-05-27 02:25:40|42909.3|42738.1|42909.3|42738.1|42909.3|42738.1|42909.3|42738.1|0
1622082370000|2021-05-27 02:26:10|42909.1|42737.9|42909.1|42737.9|42909.1|42737.9|42909.1|42737.9|0
1622082400000|2021-05-27 02:26:40|42909.5|42738.3|42909.5|42738.3|42909.5|42738.3|42909.5|42738.3|0
1622082430000|2021-05-27 02:27:10|42915.3|42743.9|42915.3|42743.9|42915.3|42743.9|42915.3|42743.9|0
1622082460000|2021-05-27 02:27:40|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|0
1622082490000|2021-05-27 02:28:10|42936.4|42765|42936.4|42765|42936.4|42765|42936.4|42765|0
1622082520000|2021-05-27 02:28:40|42931|42759.6|42931|42759.6|42931|42759.6|42931|42759.6|0
1622082550000|2021-05-27 02:29:10|42931.4|42760|42931.4|42760|42931.4|42760|42931.4|42760|0
1622082580000|2021-05-27 02:29:40|42932.9|42761.5|42932.9|42761.5|42932.9|42761.5|42932.9|42761.5|0
1622082610000|2021-05-27 02:30:10|42925.3|42753.9|42925.3|42753.9|42925.3|42753.9|42925.3|42753.9|0
1622082640000|2021-05-27 02:30:40|42907.3|42736.1|42907.3|42736.1|42907.3|42736.1|42907.3|42736.1|0
1622082670000|2021-05-27 02:31:10|42905.9|42734.7|42905.9|42734.7|42905.9|42734.7|42905.9|42734.7|0
1622082700000|2021-05-27 02:31:40|42905.7|42734.5|42905.7|42734.5|42905.7|42734.5|42905.7|42734.5|0
1622082730000|2021-05-27 02:32:10|42908.3|42737.1|42908.3|42737.1|42908.3|42737.1|42908.3|42737.1|0
1622082760000|2021-05-27 02:32:40|42907.9|42736.7|42907.9|42736.7|42907.9|42736.7|42907.9|42736.7|0
1622082790000|2021-05-27 02:33:10|42885.3|42714.1|42885.3|42714.1|42885.3|42714.1|42885.3|42714.1|0
1622082820000|2021-05-27 02:33:40|42886.5|42715.3|42886.5|42715.3|42886.5|42715.3|42886.5|42715.3|0
1622082850000|2021-05-27 02:34:10|42898.5|42727.3|42898.5|42727.3|42898.5|42727.3|42898.5|42727.3|0
1622082880000|2021-05-27 02:34:40|42900.9|42729.7|42900.9|42729.7|42900.9|42729.7|42900.9|42729.7|0
1622082910000|2021-05-27 02:35:10|42907|42735.8|42907|42735.8|42907|42735.8|42907|42735.8|0
1622082940000|2021-05-27 02:35:40|42939.2|42767.8|42939.2|42767.8|42939.2|42767.8|42939.2|42767.8|0
1622082970000|2021-05-27 02:36:10|42929.6|42758.2|42929.6|42758.2|42929.6|42758.2|42929.6|42758.2|0
1622083000000|2021-05-27 02:36:40|42922.3|42750.9|42922.3|42750.9|42922.3|42750.9|42922.3|42750.9|0
1622083030000|2021-05-27 02:37:10|42920.4|42749|42920.4|42749|42920.4|42749|42920.4|42749|0
1622083060000|2021-05-27 02:37:40|42932.1|42760.7|42932.1|42760.7|42932.1|42760.7|42932.1|42760.7|0
1622083090000|2021-05-27 02:38:10|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|0
1622083120000|2021-05-27 02:38:40|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|0
1622083150000|2021-05-27 02:39:10|42940.5|42769.1|42940.5|42769.1|42940.5|42769.1|42940.5|42769.1|0
1622083180000|2021-05-27 02:39:40|42950.2|42778.8|42950.2|42778.8|42950.2|42778.8|42950.2|42778.8|0
1622083210000|2021-05-27 02:40:10|42953.6|42782.2|42953.6|42782.2|42953.6|42782.2|42953.6|42782.2|0
1622083240000|2021-05-27 02:40:40|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|42951.8|42780.4|0
1622083270000|2021-05-27 02:41:10|42941.2|42769.8|42941.2|42769.8|42941.2|42769.8|42941.2|42769.8|0
1622083300000|2021-05-27 02:41:40|42939.4|42768|42939.4|42768|42939.4|42768|42939.4|42768|0
1622083330000|2021-05-27 02:42:10|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|0
1622083360000|2021-05-27 02:42:40|42922|42750.6|42922|42750.6|42922|42750.6|42922|42750.6|0
1622083390000|2021-05-27 02:43:10|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|0
1622083420000|2021-05-27 02:43:40|42931.5|42760.1|42931.5|42760.1|42931.5|42760.1|42931.5|42760.1|0
1622083450000|2021-05-27 02:44:10|42936.1|42764.7|42936.1|42764.7|42936.1|42764.7|42936.1|42764.7|0
1622083480000|2021-05-27 02:44:40|42934.3|42762.9|42934.3|42762.9|42934.3|42762.9|42934.3|42762.9|0
1622083510000|2021-05-27 02:45:10|42928.1|42756.7|42928.1|42756.7|42928.1|42756.7|42928.1|42756.7|0
1622083540000|2021-05-27 02:45:40|42928.5|42757.1|42928.5|42757.1|42928.5|42757.1|42928.5|42757.1|0
1622083570000|2021-05-27 02:46:10|42933.6|42762.2|42933.6|42762.2|42933.6|42762.2|42933.6|42762.2|0
1622083600000|2021-05-27 02:46:40|42958.4|42787|42958.4|42787|42958.4|42787|42958.4|42787|0
1622083630000|2021-05-27 02:47:10|42972.3|42800.7|42972.3|42800.7|42972.3|42800.7|42972.3|42800.7|0
1622083660000|2021-05-27 02:47:40|42967.1|42795.5|42967.1|42795.5|42967.1|42795.5|42967.1|42795.5|0
1622083690000|2021-05-27 02:48:10|42971.2|42799.6|42971.2|42799.6|42971.2|42799.6|42971.2|42799.6|0
1622083720000|2021-05-27 02:48:40|42968.8|42797.2|42968.8|42797.2|42968.8|42797.2|42968.8|42797.2|0
1622083750000|2021-05-27 02:49:10|42981.6|42810|42981.6|42810|42981.6|42810|42981.6|42810|0
1622083780000|2021-05-27 02:49:40|43000.5|42828.9|43000.5|42828.9|43000.5|42828.9|43000.5|42828.9|0
1622083810000|2021-05-27 02:50:10|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|0
1622083840000|2021-05-27 02:50:40|42998.3|42826.7|42998.3|42826.7|42998.3|42826.7|42998.3|42826.7|0
1622083870000|2021-05-27 02:51:10|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|0
1622083900000|2021-05-27 02:51:40|43016.6|42844.8|43016.6|42844.8|43016.6|42844.8|43016.6|42844.8|0
1622083930000|2021-05-27 02:52:10|43026.5|42854.7|43026.5|42854.7|43026.5|42854.7|43026.5|42854.7|0
1622083960000|2021-05-27 02:52:40|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|0
1622083990000|2021-05-27 02:53:10|43047.4|42875.6|43047.4|42875.6|43047.4|42875.6|43047.4|42875.6|0
1622084020000|2021-05-27 02:53:40|43028.8|42857|43028.8|42857|43028.8|42857|43028.8|42857|0
1622084050000|2021-05-27 02:54:10|43014.3|42842.5|43014.3|42842.5|43014.3|42842.5|43014.3|42842.5|0
1622084080000|2021-05-27 02:54:40|43015.2|42843.4|43015.2|42843.4|43015.2|42843.4|43015.2|42843.4|0
1622084110000|2021-05-27 02:55:10|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|0
1622084140000|2021-05-27 02:55:40|43011.8|42840|43011.8|42840|43011.8|42840|43011.8|42840|0
1622084170000|2021-05-27 02:56:10|43009.4|42837.8|43009.4|42837.8|43009.4|42837.8|43009.4|42837.8|0
1622084200000|2021-05-27 02:56:40|43008.7|42837.1|43008.7|42837.1|43008.7|42837.1|43008.7|42837.1|0
1622084230000|2021-05-27 02:57:10|43011.9|42840.1|43011.9|42840.1|43011.9|42840.1|43011.9|42840.1|0
1622084260000|2021-05-27 02:57:40|43010.3|42838.7|43010.3|42838.7|43010.3|42838.7|43010.3|42838.7|0
1622084290000|2021-05-27 02:58:10|43010.6|42839|43010.6|42839|43010.6|42839|43010.6|42839|0
1622084320000|2021-05-27 02:58:40|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|0
1622084350000|2021-05-27 02:59:10|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|0
1622084380000|2021-05-27 02:59:40|43031.3|42859.5|43031.3|42859.5|43031.3|42859.5|43031.3|42859.5|0
1622084410000|2021-05-27 03:00:10|43039.8|42868|43039.8|42868|43039.8|42868|43039.8|42868|0
1622084440000|2021-05-27 03:00:40|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|43037.7|42865.9|0
1622084470000|2021-05-27 03:01:10|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|0
1622084500000|2021-05-27 03:01:40|43041.1|42869.3|43041.1|42869.3|43041.1|42869.3|43041.1|42869.3|0
1622084530000|2021-05-27 03:02:10|43031.5|42859.7|43031.5|42859.7|43031.5|42859.7|43031.5|42859.7|0
1622084560000|2021-05-27 03:02:40|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|0
1622084590000|2021-05-27 03:03:10|43045.5|42873.7|43045.5|42873.7|43045.5|42873.7|43045.5|42873.7|0
1622084620000|2021-05-27 03:03:40|43050.4|42878.6|43050.4|42878.6|43050.4|42878.6|43050.4|42878.6|0
1622084650000|2021-05-27 03:04:10|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|0
1622084680000|2021-05-27 03:04:40|43022.8|42851|43022.8|42851|43022.8|42851|43022.8|42851|0
1622084710000|2021-05-27 03:05:10|43028.7|42856.9|43028.7|42856.9|43028.7|42856.9|43028.7|42856.9|0
1622084740000|2021-05-27 03:05:40|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|0
1622084770000|2021-05-27 03:06:10|43040.9|42869.1|43040.9|42869.1|43040.9|42869.1|43040.9|42869.1|0
1622084800000|2021-05-27 03:06:40|43038.8|42867|43038.8|42867|43038.8|42867|43038.8|42867|0
1622084830000|2021-05-27 03:07:10|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|0
1622084860000|2021-05-27 03:07:40|43035|42863.2|43035|42863.2|43035|42863.2|43035|42863.2|0
1622084890000|2021-05-27 03:08:10|43036.8|42865|43036.8|42865|43036.8|42865|43036.8|42865|0
1622084920000|2021-05-27 03:08:40|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|0
1622084950000|2021-05-27 03:09:10|43055.4|42883.6|43055.4|42883.6|43055.4|42883.6|43055.4|42883.6|0
1622084980000|2021-05-27 03:09:40|43039.7|42867.9|43039.7|42867.9|43039.7|42867.9|43039.7|42867.9|0
1622085010000|2021-05-27 03:10:10|43034.9|42863.1|43034.9|42863.1|43034.9|42863.1|43034.9|42863.1|0
1622085040000|2021-05-27 03:10:40|43061.5|42889.5|43061.5|42889.5|43061.5|42889.5|43061.5|42889.5|0
1622085070000|2021-05-27 03:11:10|43065|42893|43065|42893|43065|42893|43065|42893|0
1622085100000|2021-05-27 03:11:40|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|0
1622085130000|2021-05-27 03:12:10|43069.2|42897.2|43069.2|42897.2|43069.2|42897.2|43069.2|42897.2|0
1622085160000|2021-05-27 03:12:40|43075.7|42903.7|43075.7|42903.7|43075.7|42903.7|43075.7|42903.7|0
1622085190000|2021-05-27 03:13:10|43063.9|42891.9|43063.9|42891.9|43063.9|42891.9|43063.9|42891.9|0
1622085220000|2021-05-27 03:13:40|43075|42903|43075|42903|43075|42903|43075|42903|0
1622085250000|2021-05-27 03:14:10|43080|42908|43080|42908|43080|42908|43080|42908|0
1622085280000|2021-05-27 03:14:40|43066.6|42894.6|43066.6|42894.6|43066.6|42894.6|43066.6|42894.6|0
1622085310000|2021-05-27 03:15:10|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|0
1622085340000|2021-05-27 03:15:40|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|0
1622085370000|2021-05-27 03:16:10|43042.6|42870.8|43042.6|42870.8|43042.6|42870.8|43042.6|42870.8|0
1622085400000|2021-05-27 03:16:40|43036.1|42864.3|43036.1|42864.3|43036.1|42864.3|43036.1|42864.3|0
1622085430000|2021-05-27 03:17:10|43036.6|42864.8|43036.6|42864.8|43036.6|42864.8|43036.6|42864.8|0
1622085460000|2021-05-27 03:17:40|43019.8|42848|43019.8|42848|43019.8|42848|43019.8|42848|0
1622085490000|2021-05-27 03:18:10|43025|42853.2|43025|42853.2|43025|42853.2|43025|42853.2|0
1622085520000|2021-05-27 03:18:40|43023.4|42851.6|43023.4|42851.6|43023.4|42851.6|43023.4|42851.6|0
1622085550000|2021-05-27 03:19:10|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|0
1622085580000|2021-05-27 03:19:40|43018.8|42847|43018.8|42847|43018.8|42847|43018.8|42847|0
1622085610000|2021-05-27 03:20:10|43022.7|42850.9|43022.7|42850.9|43022.7|42850.9|43022.7|42850.9|0
1622085640000|2021-05-27 03:20:40|43033.4|42861.6|43033.4|42861.6|43033.4|42861.6|43033.4|42861.6|0
1622085670000|2021-05-27 03:21:10|43040.8|42869|43040.8|42869|43040.8|42869|43040.8|42869|0
1622085700000|2021-05-27 03:21:40|43049.2|42877.4|43049.2|42877.4|43049.2|42877.4|43049.2|42877.4|0
1622085730000|2021-05-27 03:22:10|43051.3|42879.5|43051.3|42879.5|43051.3|42879.5|43051.3|42879.5|0
1622085760000|2021-05-27 03:22:40|43085.1|42913.1|43085.1|42913.1|43085.1|42913.1|43085.1|42913.1|0
1622085790000|2021-05-27 03:23:10|43085|42913|43085|42913|43085|42913|43085|42913|0
1622085820000|2021-05-27 03:23:40|43082.5|42910.5|43082.5|42910.5|43082.5|42910.5|43082.5|42910.5|0
1622085850000|2021-05-27 03:24:10|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|0
1622085880000|2021-05-27 03:24:40|43078.5|42906.5|43078.5|42906.5|43078.5|42906.5|43078.5|42906.5|0
1622085910000|2021-05-27 03:25:10|43083.9|42911.9|43083.9|42911.9|43083.9|42911.9|43083.9|42911.9|0
1622085940000|2021-05-27 03:25:40|43080.7|42908.7|43080.7|42908.7|43080.7|42908.7|43080.7|42908.7|0
1622085970000|2021-05-27 03:26:10|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|0
1622086000000|2021-05-27 03:26:40|43098.6|42926.6|43098.6|42926.6|43098.6|42926.6|43098.6|42926.6|0
1622086030000|2021-05-27 03:27:10|43098.5|42926.5|43098.5|42926.5|43098.5|42926.5|43098.5|42926.5|0
1622086060000|2021-05-27 03:27:40|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|0
1622086090000|2021-05-27 03:28:10|43097|42925|43097|42925|43097|42925|43097|42925|0
1622086120000|2021-05-27 03:28:40|43096.4|42924.4|43096.4|42924.4|43096.4|42924.4|43096.4|42924.4|0
1622086150000|2021-05-27 03:29:10|43112.3|42940.1|43112.3|42940.1|43112.3|42940.1|43112.3|42940.1|0
1622086180000|2021-05-27 03:29:40|43117.3|42945.1|43117.3|42945.1|43117.3|42945.1|43117.3|42945.1|0
1622086210000|2021-05-27 03:30:10|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|43125.9|42953.7|0
1622086240000|2021-05-27 03:30:40|43114.7|42942.5|43114.7|42942.5|43114.7|42942.5|43114.7|42942.5|0
1622086270000|2021-05-27 03:31:10|43131.4|42959.2|43131.4|42959.2|43131.4|42959.2|43131.4|42959.2|0
1622086300000|2021-05-27 03:31:40|43131.1|42958.9|43131.1|42958.9|43131.1|42958.9|43131.1|42958.9|0
1622086330000|2021-05-27 03:32:10|43132.7|42960.5|43132.7|42960.5|43132.7|42960.5|43132.7|42960.5|0
1622086360000|2021-05-27 03:32:40|43133.2|42961|43133.2|42961|43133.2|42961|43133.2|42961|0
1622086390000|2021-05-27 03:33:10|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|0
1622086420000|2021-05-27 03:33:40|43122.2|42950|43122.2|42950|43122.2|42950|43122.2|42950|0
1622086450000|2021-05-27 03:34:10|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|0
1622086480000|2021-05-27 03:34:40|43140.7|42968.5|43140.7|42968.5|43140.7|42968.5|43140.7|42968.5|0
1622086510000|2021-05-27 03:35:10|43135.5|42963.3|43135.5|42963.3|43135.5|42963.3|43135.5|42963.3|0
1622086540000|2021-05-27 03:35:40|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|0
1622086570000|2021-05-27 03:36:10|43130.9|42958.7|43130.9|42958.7|43130.9|42958.7|43130.9|42958.7|0
1622086600000|2021-05-27 03:36:40|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|43125.1|42952.9|0
1622086630000|2021-05-27 03:37:10|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|0
1622086660000|2021-05-27 03:37:40|43138.1|42965.9|43138.1|42965.9|43138.1|42965.9|43138.1|42965.9|0
1622086690000|2021-05-27 03:38:10|43140.1|42967.9|43140.1|42967.9|43140.1|42967.9|43140.1|42967.9|0
1622086720000|2021-05-27 03:38:40|43141|42968.8|43141|42968.8|43141|42968.8|43141|42968.8|0
1622086750000|2021-05-27 03:39:10|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|0
1622086780000|2021-05-27 03:39:40|43140.5|42968.3|43140.5|42968.3|43140.5|42968.3|43140.5|42968.3|0
1622086810000|2021-05-27 03:40:10|43145.6|42973.4|43145.6|42973.4|43145.6|42973.4|43145.6|42973.4|0
1622086840000|2021-05-27 03:40:40|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|43151.5|42979.3|0
1622086870000|2021-05-27 03:41:10|43149.2|42977|43149.2|42977|43149.2|42977|43149.2|42977|0
1622086900000|2021-05-27 03:41:40|43148.3|42976.1|43148.3|42976.1|43148.3|42976.1|43148.3|42976.1|0
1622086930000|2021-05-27 03:42:10|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|0
1622086960000|2021-05-27 03:42:40|43162.6|42990.2|43162.6|42990.2|43162.6|42990.2|43162.6|42990.2|0
1622086990000|2021-05-27 03:43:10|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|0
1622087020000|2021-05-27 03:43:40|43172.1|42999.7|43172.1|42999.7|43172.1|42999.7|43172.1|42999.7|0
1622087050000|2021-05-27 03:44:10|43173.5|43001.1|43173.5|43001.1|43173.5|43001.1|43173.5|43001.1|0
1622087080000|2021-05-27 03:44:40|43172|42999.6|43172|42999.6|43172|42999.6|43172|42999.6|0
1622087110000|2021-05-27 03:45:10|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|0
1622087140000|2021-05-27 03:45:40|43162.9|42990.5|43162.9|42990.5|43162.9|42990.5|43162.9|42990.5|0
1622087170000|2021-05-27 03:46:10|43161.6|42989.2|43161.6|42989.2|43161.6|42989.2|43161.6|42989.2|0
1622087200000|2021-05-27 03:46:40|43163.1|42990.7|43163.1|42990.7|43163.1|42990.7|43163.1|42990.7|0
1622087230000|2021-05-27 03:47:10|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|0
1622087260000|2021-05-27 03:47:40|43167.7|42995.3|43167.7|42995.3|43167.7|42995.3|43167.7|42995.3|0
1622087290000|2021-05-27 03:48:10|43169|42996.6|43169|42996.6|43169|42996.6|43169|42996.6|0
1622087320000|2021-05-27 03:48:40|43166|42993.6|43166|42993.6|43166|42993.6|43166|42993.6|0
1622087350000|2021-05-27 03:49:10|43168.7|42996.3|43168.7|42996.3|43168.7|42996.3|43168.7|42996.3|0
1622087380000|2021-05-27 03:49:40|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|0
1622087410000|2021-05-27 03:50:10|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|0
1622087440000|2021-05-27 03:50:40|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|0
1622087470000|2021-05-27 03:51:10|43156.4|42984.2|43156.4|42984.2|43156.4|42984.2|43156.4|42984.2|0
1622087500000|2021-05-27 03:51:40|43154.2|42982|43154.2|42982|43154.2|42982|43154.2|42982|0
1622087530000|2021-05-27 03:52:10|43150.4|42978.2|43150.4|42978.2|43150.4|42978.2|43150.4|42978.2|0
1622087560000|2021-05-27 03:52:40|43147.4|42975.2|43147.4|42975.2|43147.4|42975.2|43147.4|42975.2|0
1622087590000|2021-05-27 03:53:10|43172.9|43000.5|43172.9|43000.5|43172.9|43000.5|43172.9|43000.5|0
1622087620000|2021-05-27 03:53:40|43185.4|43013|43185.4|43013|43185.4|43013|43185.4|43013|0
1622087650000|2021-05-27 03:54:10|43204.8|43032.4|43204.8|43032.4|43204.8|43032.4|43204.8|43032.4|0
1622087680000|2021-05-27 03:54:40|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|0
1622087710000|2021-05-27 03:55:10|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|0
1622087740000|2021-05-27 03:55:40|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|0
1622087770000|2021-05-27 03:56:10|43192.1|43019.7|43192.1|43019.7|43192.1|43019.7|43192.1|43019.7|0
1622087800000|2021-05-27 03:56:40|43205.6|43033.2|43205.6|43033.2|43205.6|43033.2|43205.6|43033.2|0
1622087830000|2021-05-27 03:57:10|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|0
1622087860000|2021-05-27 03:57:40|43195.4|43023|43195.4|43023|43195.4|43023|43195.4|43023|0
1622087890000|2021-05-27 03:58:10|43193.1|43020.7|43193.1|43020.7|43193.1|43020.7|43193.1|43020.7|0
1622087950000|2021-05-27 03:59:10|43186.3|43013.9|43186.3|43013.9|43186.3|43013.9|43186.3|43013.9|0
1622087980000|2021-05-27 03:59:40|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|0
1622088010000|2021-05-27 04:00:10|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|0
1622088040000|2021-05-27 04:00:40|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|43188.6|43016.2|0
1622088070000|2021-05-27 04:01:10|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|0
1622088100000|2021-05-27 04:01:40|43174.3|43001.9|43174.3|43001.9|43174.3|43001.9|43174.3|43001.9|0
1622088130000|2021-05-27 04:02:10|43172.5|43000.1|43172.5|43000.1|43172.5|43000.1|43172.5|43000.1|0
1622088160000|2021-05-27 04:02:40|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|0
1622088190000|2021-05-27 04:03:10|43173.3|43000.9|43173.3|43000.9|43173.3|43000.9|43173.3|43000.9|0
1622088220000|2021-05-27 04:03:40|43166.1|42993.7|43166.1|42993.7|43166.1|42993.7|43166.1|42993.7|0
1622088250000|2021-05-27 04:04:10|43134.7|42962.5|43134.7|42962.5|43134.7|42962.5|43134.7|42962.5|0
1622088280000|2021-05-27 04:04:40|43151.4|42979.2|43151.4|42979.2|43151.4|42979.2|43151.4|42979.2|0
1622088310000|2021-05-27 04:05:10|43149.2|42977|43149.2|42977|43149.2|42977|43149.2|42977|0
1622088340000|2021-05-27 04:05:40|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|43162.2|42989.8|0
1622088370000|2021-05-27 04:06:10|43164.3|42991.9|43164.3|42991.9|43164.3|42991.9|43164.3|42991.9|0
1622088400000|2021-05-27 04:06:40|43172.4|43000|43172.4|43000|43172.4|43000|43172.4|43000|0
1622088430000|2021-05-27 04:07:10|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|0
1622088460000|2021-05-27 04:07:40|43185.2|43012.8|43185.2|43012.8|43185.2|43012.8|43185.2|43012.8|0
1622088490000|2021-05-27 04:08:10|43186|43013.6|43186|43013.6|43186|43013.6|43186|43013.6|0
1622088520000|2021-05-27 04:08:40|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|0
1622088550000|2021-05-27 04:09:10|43185|43012.6|43185|43012.6|43185|43012.6|43185|43012.6|0
1622088580000|2021-05-27 04:09:40|43174.6|43002.2|43174.6|43002.2|43174.6|43002.2|43174.6|43002.2|0
1622088610000|2021-05-27 04:10:10|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|0
1622088640000|2021-05-27 04:10:40|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|0
1622088670000|2021-05-27 04:11:10|43189.3|43016.9|43189.3|43016.9|43189.3|43016.9|43189.3|43016.9|0
1622088700000|2021-05-27 04:11:40|43177.9|43005.5|43177.9|43005.5|43177.9|43005.5|43177.9|43005.5|0
1622088730000|2021-05-27 04:12:10|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|0
1622088760000|2021-05-27 04:12:40|43196|43023.6|43196|43023.6|43196|43023.6|43196|43023.6|0
1622088790000|2021-05-27 04:13:10|43200.4|43028|43200.4|43028|43200.4|43028|43200.4|43028|0
1622088820000|2021-05-27 04:13:40|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|0
1622088850000|2021-05-27 04:14:10|43182.6|43010.2|43182.6|43010.2|43182.6|43010.2|43182.6|43010.2|0
1622088880000|2021-05-27 04:14:40|43184.6|43012.2|43184.6|43012.2|43184.6|43012.2|43184.6|43012.2|0
1622088910000|2021-05-27 04:15:10|43173.1|43000.7|43173.1|43000.7|43173.1|43000.7|43173.1|43000.7|0
1622088940000|2021-05-27 04:15:40|43171.5|42999.1|43171.5|42999.1|43171.5|42999.1|43171.5|42999.1|0
1622088970000|2021-05-27 04:16:10|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|43189.7|43017.3|0
1622089000000|2021-05-27 04:16:40|43194.8|43022.4|43194.8|43022.4|43194.8|43022.4|43194.8|43022.4|0
1622089030000|2021-05-27 04:17:10|43198.4|43026|43198.4|43026|43198.4|43026|43198.4|43026|0
1622089060000|2021-05-27 04:17:40|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|43201.5|43029.1|0
1622089090000|2021-05-27 04:18:10|43201.2|43028.8|43201.2|43028.8|43201.2|43028.8|43201.2|43028.8|0
1622089120000|2021-05-27 04:18:40|43204.4|43032|43204.4|43032|43204.4|43032|43204.4|43032|0
1622089150000|2021-05-27 04:19:10|43214.7|43042.1|43214.7|43042.1|43214.7|43042.1|43214.7|43042.1|0
1622089180000|2021-05-27 04:19:40|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|0
1622089210000|2021-05-27 04:20:10|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|0
1622089240000|2021-05-27 04:20:40|43202.3|43029.9|43202.3|43029.9|43202.3|43029.9|43202.3|43029.9|0
1622089270000|2021-05-27 04:21:10|43194.7|43022.3|43194.7|43022.3|43194.7|43022.3|43194.7|43022.3|0
1622089300000|2021-05-27 04:21:40|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|0
1622089330000|2021-05-27 04:22:10|43205.7|43033.3|43205.7|43033.3|43205.7|43033.3|43205.7|43033.3|0
1622089360000|2021-05-27 04:22:40|43195.5|43023.1|43195.5|43023.1|43195.5|43023.1|43195.5|43023.1|0
1622089390000|2021-05-27 04:23:10|43199|43026.6|43199|43026.6|43199|43026.6|43199|43026.6|0
1622089420000|2021-05-27 04:23:40|43204.4|43032|43204.4|43032|43204.4|43032|43204.4|43032|0
1622089450000|2021-05-27 04:24:10|43208.7|43036.3|43208.7|43036.3|43208.7|43036.3|43208.7|43036.3|0
1622089480000|2021-05-27 04:24:40|43216.8|43044.2|43216.8|43044.2|43216.8|43044.2|43216.8|43044.2|0
1622089510000|2021-05-27 04:25:10|43216.2|43043.6|43216.2|43043.6|43216.2|43043.6|43216.2|43043.6|0
1622089540000|2021-05-27 04:25:40|43225|43052.4|43225|43052.4|43225|43052.4|43225|43052.4|0
1622089570000|2021-05-27 04:26:10|43229.5|43056.9|43229.5|43056.9|43229.5|43056.9|43229.5|43056.9|0
1622089600000|2021-05-27 04:26:40|43236.3|43063.7|43236.3|43063.7|43236.3|43063.7|43236.3|43063.7|0
1622089630000|2021-05-27 04:27:10|43246.3|43073.7|43246.3|43073.7|43246.3|43073.7|43246.3|43073.7|0
1622089660000|2021-05-27 04:27:40|43237.1|43064.5|43237.1|43064.5|43237.1|43064.5|43237.1|43064.5|0
1622089690000|2021-05-27 04:28:10|43249.1|43076.5|43249.1|43076.5|43249.1|43076.5|43249.1|43076.5|0
1622089720000|2021-05-27 04:28:40|43261.1|43088.5|43261.1|43088.5|43261.1|43088.5|43261.1|43088.5|0
1622089750000|2021-05-27 04:29:10|43257.3|43084.7|43257.3|43084.7|43257.3|43084.7|43257.3|43084.7|0
1622089780000|2021-05-27 04:29:40|43249.4|43076.8|43249.4|43076.8|43249.4|43076.8|43249.4|43076.8|0
1622089810000|2021-05-27 04:30:10|43244.5|43071.9|43244.5|43071.9|43244.5|43071.9|43244.5|43071.9|0
1622089840000|2021-05-27 04:30:40|43245.7|43073.1|43245.7|43073.1|43245.7|43073.1|43245.7|43073.1|0
1622089870000|2021-05-27 04:31:10|43248.5|43075.9|43248.5|43075.9|43248.5|43075.9|43248.5|43075.9|0
1622089900000|2021-05-27 04:31:40|43246.1|43073.5|43246.1|43073.5|43246.1|43073.5|43246.1|43073.5|0
1622089930000|2021-05-27 04:32:10|43257.2|43084.6|43257.2|43084.6|43257.2|43084.6|43257.2|43084.6|0
1622089960000|2021-05-27 04:32:40|43247.6|43075|43247.6|43075|43247.6|43075|43247.6|43075|0
1622089990000|2021-05-27 04:33:10|43233|43060.4|43233|43060.4|43233|43060.4|43233|43060.4|0
1622090020000|2021-05-27 04:33:40|43231.6|43059|43231.6|43059|43231.6|43059|43231.6|43059|0
1622090050000|2021-05-27 04:34:10|43237.4|43064.8|43237.4|43064.8|43237.4|43064.8|43237.4|43064.8|0
1622090080000|2021-05-27 04:34:40|43232.4|43059.8|43232.4|43059.8|43232.4|43059.8|43232.4|43059.8|0
1622090110000|2021-05-27 04:35:10|43236.1|43063.5|43236.1|43063.5|43236.1|43063.5|43236.1|43063.5|0
1622090140000|2021-05-27 04:35:40|43231.8|43059.2|43231.8|43059.2|43231.8|43059.2|43231.8|43059.2|0
1622090170000|2021-05-27 04:36:10|43222.7|43050.1|43222.7|43050.1|43222.7|43050.1|43222.7|43050.1|0
1622090200000|2021-05-27 04:36:40|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|0
1622090230000|2021-05-27 04:37:10|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|0
1622090260000|2021-05-27 04:37:40|43206.5|43034.1|43206.5|43034.1|43206.5|43034.1|43206.5|43034.1|0
1622090290000|2021-05-27 04:38:10|43199.7|43027.3|43199.7|43027.3|43199.7|43027.3|43199.7|43027.3|0
1622090320000|2021-05-27 04:38:40|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|0
1622090350000|2021-05-27 04:39:10|43237.7|43065.1|43237.7|43065.1|43237.7|43065.1|43237.7|43065.1|0
1622090380000|2021-05-27 04:39:40|43217.3|43044.7|43217.3|43044.7|43217.3|43044.7|43217.3|43044.7|0
1622090410000|2021-05-27 04:40:10|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|0
1622090440000|2021-05-27 04:40:40|43225.8|43053.2|43225.8|43053.2|43225.8|43053.2|43225.8|43053.2|0
1622090470000|2021-05-27 04:41:10|43218.1|43045.5|43218.1|43045.5|43218.1|43045.5|43218.1|43045.5|0
1622090500000|2021-05-27 04:41:40|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|0
1622090530000|2021-05-27 04:42:10|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|0
1622090560000|2021-05-27 04:42:40|43242.6|43070|43242.6|43070|43242.6|43070|43242.6|43070|0
1622090590000|2021-05-27 04:43:10|43249.6|43077|43249.6|43077|43249.6|43077|43249.6|43077|0
1622090620000|2021-05-27 04:43:40|43242.4|43069.8|43242.4|43069.8|43242.4|43069.8|43242.4|43069.8|0
1622090650000|2021-05-27 04:44:10|43248.3|43075.7|43248.3|43075.7|43248.3|43075.7|43248.3|43075.7|0
1622090680000|2021-05-27 04:44:40|43214.9|43042.3|43214.9|43042.3|43214.9|43042.3|43214.9|43042.3|0
1622090710000|2021-05-27 04:45:10|43191.9|43019.5|43191.9|43019.5|43191.9|43019.5|43191.9|43019.5|0
1622090740000|2021-05-27 04:45:40|43206.4|43034|43206.4|43034|43206.4|43034|43206.4|43034|0
1622090770000|2021-05-27 04:46:10|43209|43036.6|43209|43036.6|43209|43036.6|43209|43036.6|0
1622090800000|2021-05-27 04:46:40|43214.6|43042|43214.6|43042|43214.6|43042|43214.6|43042|0
1622090830000|2021-05-27 04:47:10|43214.3|43041.7|43214.3|43041.7|43214.3|43041.7|43214.3|43041.7|0
1622090860000|2021-05-27 04:47:40|43191.4|43019|43191.4|43019|43191.4|43019|43191.4|43019|0
1622090890000|2021-05-27 04:48:10|43200.4|43028|43200.4|43028|43200.4|43028|43200.4|43028|0
1622090920000|2021-05-27 04:48:40|43202|43029.6|43202|43029.6|43202|43029.6|43202|43029.6|0
1622090950000|2021-05-27 04:49:10|43189.4|43017|43189.4|43017|43189.4|43017|43189.4|43017|0
1622090980000|2021-05-27 04:49:40|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|0
1622091010000|2021-05-27 04:50:10|43174.7|43002.3|43174.7|43002.3|43174.7|43002.3|43174.7|43002.3|0
1622091040000|2021-05-27 04:50:40|43170.2|42997.8|43170.2|42997.8|43170.2|42997.8|43170.2|42997.8|0
1622091070000|2021-05-27 04:51:10|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1622091100000|2021-05-27 04:51:40|43180.6|43008.2|43180.6|43008.2|43180.6|43008.2|43180.6|43008.2|0
1622091130000|2021-05-27 04:52:10|43188.7|43016.3|43188.7|43016.3|43188.7|43016.3|43188.7|43016.3|0
1622091160000|2021-05-27 04:52:40|43207.9|43035.5|43207.9|43035.5|43207.9|43035.5|43207.9|43035.5|0
1622091190000|2021-05-27 04:53:10|43221.4|43048.8|43221.4|43048.8|43221.4|43048.8|43221.4|43048.8|0
1622091220000|2021-05-27 04:53:40|43224.6|43052|43224.6|43052|43224.6|43052|43224.6|43052|0
1622091250000|2021-05-27 04:54:10|43229.8|43057.2|43229.8|43057.2|43229.8|43057.2|43229.8|43057.2|0
1622091280000|2021-05-27 04:54:40|43241.1|43068.5|43241.1|43068.5|43241.1|43068.5|43241.1|43068.5|0
1622091310000|2021-05-27 04:55:10|43242|43069.4|43242|43069.4|43242|43069.4|43242|43069.4|0
1622091340000|2021-05-27 04:55:40|43254|43081.4|43254|43081.4|43254|43081.4|43254|43081.4|0
1622091370000|2021-05-27 04:56:10|43250.8|43078.2|43250.8|43078.2|43250.8|43078.2|43250.8|43078.2|0
1622091400000|2021-05-27 04:56:40|43245.9|43073.3|43245.9|43073.3|43245.9|43073.3|43245.9|43073.3|0
1622091430000|2021-05-27 04:57:10|43252.4|43079.8|43252.4|43079.8|43252.4|43079.8|43252.4|43079.8|0
1622091460000|2021-05-27 04:57:40|43251.6|43079|43251.6|43079|43251.6|43079|43251.6|43079|0
1622091490000|2021-05-27 04:58:10|43248.7|43076.1|43248.7|43076.1|43248.7|43076.1|43248.7|43076.1|0
1622091520000|2021-05-27 04:58:40|43254.3|43081.7|43254.3|43081.7|43254.3|43081.7|43254.3|43081.7|0
1622091550000|2021-05-27 04:59:10|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|0
1622091580000|2021-05-27 04:59:40|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|0
1622091610000|2021-05-27 05:00:10|43251.8|43079.2|43251.8|43079.2|43251.8|43079.2|43251.8|43079.2|0
1622091640000|2021-05-27 05:00:40|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|0
1622091670000|2021-05-27 05:01:10|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|0
1622091700000|2021-05-27 05:01:40|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|0
1622091730000|2021-05-27 05:02:10|43231.2|43058.6|43231.2|43058.6|43231.2|43058.6|43231.2|43058.6|0
1622091760000|2021-05-27 05:02:40|43225|43052.4|43225|43052.4|43225|43052.4|43225|43052.4|0
1622091790000|2021-05-27 05:03:10|43236.8|43064.2|43236.8|43064.2|43236.8|43064.2|43236.8|43064.2|0
1622091820000|2021-05-27 05:03:40|43226|43053.4|43226|43053.4|43226|43053.4|43226|43053.4|0
1622091850000|2021-05-27 05:04:10|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|0
1622091880000|2021-05-27 05:04:40|43244.3|43071.7|43244.3|43071.7|43244.3|43071.7|43244.3|43071.7|0
1622091910000|2021-05-27 05:05:10|43245.6|43073|43245.6|43073|43245.6|43073|43245.6|43073|0
1622091940000|2021-05-27 05:05:40|43241.3|43068.7|43241.3|43068.7|43241.3|43068.7|43241.3|43068.7|0
1622091970000|2021-05-27 05:06:10|43236.6|43064|43236.6|43064|43236.6|43064|43236.6|43064|0
1622092000000|2021-05-27 05:06:40|43234.5|43061.9|43234.5|43061.9|43234.5|43061.9|43234.5|43061.9|0
1622092030000|2021-05-27 05:07:10|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|0
1622092060000|2021-05-27 05:07:40|43207.4|43035|43207.4|43035|43207.4|43035|43207.4|43035|0
1622092090000|2021-05-27 05:08:10|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|43202.8|43030.4|0
1622092120000|2021-05-27 05:08:40|43188|43015.6|43188|43015.6|43188|43015.6|43188|43015.6|0
1622092150000|2021-05-27 05:09:10|43195.8|43023.4|43195.8|43023.4|43195.8|43023.4|43195.8|43023.4|0
1622092180000|2021-05-27 05:09:40|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|43198.3|43025.9|0
1622092210000|2021-05-27 05:10:10|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|0
1622092240000|2021-05-27 05:10:40|43183.7|43011.3|43183.7|43011.3|43183.7|43011.3|43183.7|43011.3|0
1622092270000|2021-05-27 05:11:10|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|43182.8|43010.4|0
1622092300000|2021-05-27 05:11:40|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|0
1622092330000|2021-05-27 05:12:10|43194.6|43022.2|43194.6|43022.2|43194.6|43022.2|43194.6|43022.2|0
1622092360000|2021-05-27 05:12:40|43203.5|43031.1|43203.5|43031.1|43203.5|43031.1|43203.5|43031.1|0
1622092390000|2021-05-27 05:13:10|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|43198.5|43026.1|0
1622092420000|2021-05-27 05:13:40|43187.7|43015.3|43187.7|43015.3|43187.7|43015.3|43187.7|43015.3|0
1622092450000|2021-05-27 05:14:10|43184.7|43012.3|43184.7|43012.3|43184.7|43012.3|43184.7|43012.3|0
1622092480000|2021-05-27 05:14:40|43184|43011.6|43184|43011.6|43184|43011.6|43184|43011.6|0
1622092510000|2021-05-27 05:15:10|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|0
1622092540000|2021-05-27 05:15:40|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|0
1622092570000|2021-05-27 05:16:10|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|0
1622092600000|2021-05-27 05:16:40|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1622092630000|2021-05-27 05:17:10|43169.6|42997.2|43169.6|42997.2|43169.6|42997.2|43169.6|42997.2|0
1622092660000|2021-05-27 05:17:40|43175.3|43002.9|43175.3|43002.9|43175.3|43002.9|43175.3|43002.9|0
1622092690000|2021-05-27 05:18:10|43167.4|42995|43167.4|42995|43167.4|42995|43167.4|42995|0
1622092720000|2021-05-27 05:18:40|43159.5|42987.3|43159.5|42987.3|43159.5|42987.3|43159.5|42987.3|0
1622092750000|2021-05-27 05:19:10|43152.3|42980.1|43152.3|42980.1|43152.3|42980.1|43152.3|42980.1|0
1622092780000|2021-05-27 05:19:40|43154.5|42982.3|43154.5|42982.3|43154.5|42982.3|43154.5|42982.3|0
1622092810000|2021-05-27 05:20:10|43181.8|43009.4|43181.8|43009.4|43181.8|43009.4|43181.8|43009.4|0
1622092840000|2021-05-27 05:20:40|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|0
1622092870000|2021-05-27 05:21:10|43195|43022.6|43195|43022.6|43195|43022.6|43195|43022.6|0
1622092900000|2021-05-27 05:21:40|43189|43016.6|43189|43016.6|43189|43016.6|43189|43016.6|0
1622092930000|2021-05-27 05:22:10|43193.6|43021.2|43193.6|43021.2|43193.6|43021.2|43193.6|43021.2|0
1622092960000|2021-05-27 05:22:40|43187.4|43015|43187.4|43015|43187.4|43015|43187.4|43015|0
1622092990000|2021-05-27 05:23:10|43183.1|43010.7|43183.1|43010.7|43183.1|43010.7|43183.1|43010.7|0
1622093020000|2021-05-27 05:23:40|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|0
1622093050000|2021-05-27 05:24:10|43208.5|43036.1|43208.5|43036.1|43208.5|43036.1|43208.5|43036.1|0
1622093080000|2021-05-27 05:24:40|43213.7|43041.1|43213.7|43041.1|43213.7|43041.1|43213.7|43041.1|0
1622093110000|2021-05-27 05:25:10|43196.8|43024.4|43196.8|43024.4|43196.8|43024.4|43196.8|43024.4|0
1622093140000|2021-05-27 05:25:40|43212.7|43040.1|43212.7|43040.1|43212.7|43040.1|43212.7|43040.1|0
1622093170000|2021-05-27 05:26:10|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|0
1622093200000|2021-05-27 05:26:40|43223.7|43051.1|43223.7|43051.1|43223.7|43051.1|43223.7|43051.1|0
1622093230000|2021-05-27 05:27:10|43228.1|43055.5|43228.1|43055.5|43228.1|43055.5|43228.1|43055.5|0
1622093260000|2021-05-27 05:27:40|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|43220.1|43047.5|0
1622093290000|2021-05-27 05:28:10|43210|43037.6|43210|43037.6|43210|43037.6|43210|43037.6|0
1622093320000|2021-05-27 05:28:40|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|43197.7|43025.3|0
1622093350000|2021-05-27 05:29:10|43211.9|43039.3|43211.9|43039.3|43211.9|43039.3|43211.9|43039.3|0
1622093380000|2021-05-27 05:29:40|43206.3|43033.9|43206.3|43033.9|43206.3|43033.9|43206.3|43033.9|0
1622093410000|2021-05-27 05:30:10|43210.9|43038.5|43210.9|43038.5|43210.9|43038.5|43210.9|43038.5|0
1622093440000|2021-05-27 05:30:40|43203.7|43031.3|43203.7|43031.3|43203.7|43031.3|43203.7|43031.3|0
1622093470000|2021-05-27 05:31:10|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|0
1622093500000|2021-05-27 05:31:40|43198.1|43025.7|43198.1|43025.7|43198.1|43025.7|43198.1|43025.7|0
1622093530000|2021-05-27 05:32:10|43190.3|43017.9|43190.3|43017.9|43190.3|43017.9|43190.3|43017.9|0
1622093560000|2021-05-27 05:32:40|43196.9|43024.5|43196.9|43024.5|43196.9|43024.5|43196.9|43024.5|0
1622093590000|2021-05-27 05:33:10|43186.5|43014.1|43186.5|43014.1|43186.5|43014.1|43186.5|43014.1|0
1622093620000|2021-05-27 05:33:40|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|43190.6|43018.2|0
1622093650000|2021-05-27 05:34:10|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|43185.1|43012.7|0
1622093680000|2021-05-27 05:34:40|43176.3|43003.9|43176.3|43003.9|43176.3|43003.9|43176.3|43003.9|0
1622093710000|2021-05-27 05:35:10|43176.6|43004.2|43176.6|43004.2|43176.6|43004.2|43176.6|43004.2|0
1622093740000|2021-05-27 05:35:40|43171.3|42998.9|43171.3|42998.9|43171.3|42998.9|43171.3|42998.9|0
1622093770000|2021-05-27 05:36:10|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|0
1622093800000|2021-05-27 05:36:40|43129.5|42957.3|43129.5|42957.3|43129.5|42957.3|43129.5|42957.3|0
1622093830000|2021-05-27 05:37:10|43116.4|42944.2|43116.4|42944.2|43116.4|42944.2|43116.4|42944.2|0
1622093860000|2021-05-27 05:37:40|43113.2|42941|43113.2|42941|43113.2|42941|43113.2|42941|0
1622093890000|2021-05-27 05:38:10|43098.1|42926.1|43098.1|42926.1|43098.1|42926.1|43098.1|42926.1|0
1622093920000|2021-05-27 05:38:40|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|0
1622093950000|2021-05-27 05:39:10|43118|42945.8|43118|42945.8|43118|42945.8|43118|42945.8|0
1622093980000|2021-05-27 05:39:40|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|0
1622094010000|2021-05-27 05:40:10|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|0
1622094040000|2021-05-27 05:40:40|43110.3|42938.3|43110.3|42938.3|43110.3|42938.3|43110.3|42938.3|0
1622094070000|2021-05-27 05:41:10|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|43113.6|42941.4|0
1622094100000|2021-05-27 05:41:40|43135.4|42963.2|43135.4|42963.2|43135.4|42963.2|43135.4|42963.2|0
1622094130000|2021-05-27 05:42:10|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|43131.5|42959.3|0
1622094160000|2021-05-27 05:42:40|43137.2|42965|43137.2|42965|43137.2|42965|43137.2|42965|0
1622094190000|2021-05-27 05:43:10|43142.8|42970.6|43142.8|42970.6|43142.8|42970.6|43142.8|42970.6|0
1622094220000|2021-05-27 05:43:40|43136.6|42964.4|43136.6|42964.4|43136.6|42964.4|43136.6|42964.4|0
1622094250000|2021-05-27 05:44:10|43135.8|42963.6|43135.8|42963.6|43135.8|42963.6|43135.8|42963.6|0
1622094280000|2021-05-27 05:44:40|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|0
1622094310000|2021-05-27 05:45:10|43146.6|42974.4|43146.6|42974.4|43146.6|42974.4|43146.6|42974.4|0
1622094340000|2021-05-27 05:45:40|43167|42994.6|43167|42994.6|43167|42994.6|43167|42994.6|0
1622094370000|2021-05-27 05:46:10|43168.9|42996.5|43168.9|42996.5|43168.9|42996.5|43168.9|42996.5|0
1622094400000|2021-05-27 05:46:40|43178.6|43006.2|43178.6|43006.2|43178.6|43006.2|43178.6|43006.2|0
1622094430000|2021-05-27 05:47:10|43210.6|43038.2|43210.6|43038.2|43210.6|43038.2|43210.6|43038.2|0
1622094460000|2021-05-27 05:47:40|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|0
1622094490000|2021-05-27 05:48:10|43216.3|43043.7|43216.3|43043.7|43216.3|43043.7|43216.3|43043.7|0
1622094520000|2021-05-27 05:48:40|43221.1|43048.5|43221.1|43048.5|43221.1|43048.5|43221.1|43048.5|0
1622094550000|2021-05-27 05:49:10|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|0
1622094580000|2021-05-27 05:49:40|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|0
1622094610000|2021-05-27 05:50:10|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|0
1622094640000|2021-05-27 05:50:40|43230.3|43057.7|43230.3|43057.7|43230.3|43057.7|43230.3|43057.7|0
1622094670000|2021-05-27 05:51:10|43221.9|43049.3|43221.9|43049.3|43221.9|43049.3|43221.9|43049.3|0
1622094700000|2021-05-27 05:51:40|43227.7|43055.1|43227.7|43055.1|43227.7|43055.1|43227.7|43055.1|0
1622094730000|2021-05-27 05:52:10|43236.4|43063.8|43236.4|43063.8|43236.4|43063.8|43236.4|43063.8|0
1622094760000|2021-05-27 05:52:40|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|43228.2|43055.6|0
1622094790000|2021-05-27 05:53:10|43251.9|43079.3|43251.9|43079.3|43251.9|43079.3|43251.9|43079.3|0
1622094820000|2021-05-27 05:53:40|43273.9|43101.1|43273.9|43101.1|43273.9|43101.1|43273.9|43101.1|0
1622094850000|2021-05-27 05:54:10|43269.1|43096.3|43269.1|43096.3|43269.1|43096.3|43269.1|43096.3|0
1622094880000|2021-05-27 05:54:40|43270.4|43097.6|43270.4|43097.6|43270.4|43097.6|43270.4|43097.6|0
1622094910000|2021-05-27 05:55:10|43245|43072.4|43245|43072.4|43245|43072.4|43245|43072.4|0
1622094940000|2021-05-27 05:55:40|43237|43064.4|43237|43064.4|43237|43064.4|43237|43064.4|0
1622094970000|2021-05-27 05:56:10|43226.7|43054.1|43226.7|43054.1|43226.7|43054.1|43226.7|43054.1|0
1622095000000|2021-05-27 05:56:40|43229.7|43057.1|43229.7|43057.1|43229.7|43057.1|43229.7|43057.1|0
1622095030000|2021-05-27 05:57:10|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|0
1622095060000|2021-05-27 05:57:40|43227|43054.4|43227|43054.4|43227|43054.4|43227|43054.4|0
1622095090000|2021-05-27 05:58:10|43223.8|43051.2|43223.8|43051.2|43223.8|43051.2|43223.8|43051.2|0
1622095120000|2021-05-27 05:58:40|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|0
1622095150000|2021-05-27 05:59:10|43268.5|43095.7|43268.5|43095.7|43268.5|43095.7|43268.5|43095.7|0
1622095180000|2021-05-27 05:59:40|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|0
1622160610000|2021-05-28 00:10:10|43249|43076.4|43249|43076.4|43249|43076.4|43249|43076.4|0
1622160640000|2021-05-28 00:10:40|43219|43046.4|43219|43046.4|43219|43046.4|43219|43046.4|0
1622160670000|2021-05-28 00:11:10|43209.6|43037.2|43209.6|43037.2|43209.6|43037.2|43209.6|43037.2|0
1622160700000|2021-05-28 00:11:40|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|0
1622160730000|2021-05-28 00:12:10|43074.9|42902.9|43074.9|42902.9|43074.9|42902.9|43074.9|42902.9|0
1622160760000|2021-05-28 00:12:40|43076.3|42904.3|43076.3|42904.3|43076.3|42904.3|43076.3|42904.3|0
1622160790000|2021-05-28 00:13:10|43177.1|43004.7|43177.1|43004.7|43177.1|43004.7|43177.1|43004.7|0
1622160820000|2021-05-28 00:13:40|43153.8|42981.6|43153.8|42981.6|43153.8|42981.6|43153.8|42981.6|0
1622160850000|2021-05-28 00:14:10|43156.6|42984.4|43156.6|42984.4|43156.6|42984.4|43156.6|42984.4|0
1622160880000|2021-05-28 00:14:40|43126.4|42954.2|43126.4|42954.2|43126.4|42954.2|43126.4|42954.2|0
1622160910000|2021-05-28 00:15:10|43115.2|42943|43115.2|42943|43115.2|42943|43115.2|42943|0
1622160940000|2021-05-28 00:15:40|43179.8|43007.4|43179.8|43007.4|43179.8|43007.4|43179.8|43007.4|0
1622160970000|2021-05-28 00:16:10|43140.7|42968.5|43140.7|42968.5|43140.7|42968.5|43140.7|42968.5|0
1622161000000|2021-05-28 00:16:40|43151.6|42979.4|43151.6|42979.4|43151.6|42979.4|43151.6|42979.4|0
1622161030000|2021-05-28 00:17:10|43152.1|42979.9|43152.1|42979.9|43152.1|42979.9|43152.1|42979.9|0
1622161060000|2021-05-28 00:17:40|43154.6|42982.4|43154.6|42982.4|43154.6|42982.4|43154.6|42982.4|0
1622161090000|2021-05-28 00:18:10|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|0
1622161120000|2021-05-28 00:18:40|43097.7|42925.7|43097.7|42925.7|43097.7|42925.7|43097.7|42925.7|0
1622161150000|2021-05-28 00:19:10|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|0
1622161180000|2021-05-28 00:19:40|43125.4|42953.2|43125.4|42953.2|43125.4|42953.2|43125.4|42953.2|0
1622161210000|2021-05-28 00:20:10|43152.8|42980.6|43152.8|42980.6|43152.8|42980.6|43152.8|42980.6|0
1622161240000|2021-05-28 00:20:40|43105.7|42933.7|43105.7|42933.7|43105.7|42933.7|43105.7|42933.7|0
1622161270000|2021-05-28 00:21:10|43125.3|42953.1|43125.3|42953.1|43125.3|42953.1|43125.3|42953.1|0
1622161300000|2021-05-28 00:21:40|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|0
1622161330000|2021-05-28 00:22:10|43085.9|42913.9|43085.9|42913.9|43085.9|42913.9|43085.9|42913.9|0
1622161360000|2021-05-28 00:22:40|43104.6|42932.6|43104.6|42932.6|43104.6|42932.6|43104.6|42932.6|0
1622161390000|2021-05-28 00:23:10|43123.2|42951|43123.2|42951|43123.2|42951|43123.2|42951|0
1622161420000|2021-05-28 00:23:40|43127|42954.8|43127|42954.8|43127|42954.8|43127|42954.8|0
1622161450000|2021-05-28 00:24:10|43059.5|42887.7|43059.5|42887.7|43059.5|42887.7|43059.5|42887.7|0
1622161480000|2021-05-28 00:24:40|43048.2|42876.4|43048.2|42876.4|43048.2|42876.4|43048.2|42876.4|0
1622161510000|2021-05-28 00:25:10|43051.2|42879.4|43051.2|42879.4|43051.2|42879.4|43051.2|42879.4|0
1622161540000|2021-05-28 00:25:40|43068.8|42896.8|43068.8|42896.8|43068.8|42896.8|43068.8|42896.8|0
1622161570000|2021-05-28 00:26:10|43079.8|42907.8|43079.8|42907.8|43079.8|42907.8|43079.8|42907.8|0
1622161600000|2021-05-28 00:26:40|43090.2|42918.2|43090.2|42918.2|43090.2|42918.2|43090.2|42918.2|0
1622161630000|2021-05-28 00:27:10|43070.1|42898.1|43070.1|42898.1|43070.1|42898.1|43070.1|42898.1|0
1622161660000|2021-05-28 00:27:40|43059.9|42888.1|43059.9|42888.1|43059.9|42888.1|43059.9|42888.1|0
1622161690000|2021-05-28 00:28:10|43063.4|42891.4|43063.4|42891.4|43063.4|42891.4|43063.4|42891.4|0
1622161720000|2021-05-28 00:28:40|43102.6|42930.6|43102.6|42930.6|43102.6|42930.6|43102.6|42930.6|0
1622161750000|2021-05-28 00:29:10|43089.9|42917.9|43089.9|42917.9|43089.9|42917.9|43089.9|42917.9|0
1622161780000|2021-05-28 00:29:40|43110.7|42938.7|43110.7|42938.7|43110.7|42938.7|43110.7|42938.7|0
1622161810000|2021-05-28 00:30:10|43111.3|42939.1|43111.3|42939.1|43111.3|42939.1|43111.3|42939.1|0
1622161840000|2021-05-28 00:30:40|43151.8|42979.6|43151.8|42979.6|43151.8|42979.6|43151.8|42979.6|0
1622161870000|2021-05-28 00:31:10|43186.6|43014.2|43186.6|43014.2|43186.6|43014.2|43186.6|43014.2|0
1622161900000|2021-05-28 00:31:40|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|0
1622161930000|2021-05-28 00:32:10|43162.7|42990.3|43162.7|42990.3|43162.7|42990.3|43162.7|42990.3|0
1622161960000|2021-05-28 00:32:40|43153|42980.8|43153|42980.8|43153|42980.8|43153|42980.8|0
1622161990000|2021-05-28 00:33:10|43144.3|42972.1|43144.3|42972.1|43144.3|42972.1|43144.3|42972.1|0
1622162020000|2021-05-28 00:33:40|43131.9|42959.7|43131.9|42959.7|43131.9|42959.7|43131.9|42959.7|0
1622162050000|2021-05-28 00:34:10|43142.6|42970.4|43142.6|42970.4|43142.6|42970.4|43142.6|42970.4|0
1622162080000|2021-05-28 00:34:40|43156.5|42984.3|43156.5|42984.3|43156.5|42984.3|43156.5|42984.3|0
1622162110000|2021-05-28 00:35:10|43163.4|42991|43163.4|42991|43163.4|42991|43163.4|42991|0
1622162140000|2021-05-28 00:35:40|43176.3|43003.9|43176.3|43003.9|43176.3|43003.9|43176.3|43003.9|0
1622162170000|2021-05-28 00:36:10|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|0
1622162200000|2021-05-28 00:36:40|43178.9|43006.5|43178.9|43006.5|43178.9|43006.5|43178.9|43006.5|0
1622162230000|2021-05-28 00:37:10|43145.2|42973|43145.2|42973|43145.2|42973|43145.2|42973|0
1622162260000|2021-05-28 00:37:40|43164.7|42992.3|43164.7|42992.3|43164.7|42992.3|43164.7|42992.3|0
1622162290000|2021-05-28 00:38:10|43155.8|42983.6|43155.8|42983.6|43155.8|42983.6|43155.8|42983.6|0
1622162320000|2021-05-28 00:38:40|43194.5|43022.1|43194.5|43022.1|43194.5|43022.1|43194.5|43022.1|0
1622162350000|2021-05-28 00:39:10|43188.5|43016.1|43188.5|43016.1|43188.5|43016.1|43188.5|43016.1|0
1622162380000|2021-05-28 00:39:40|43212.4|43039.8|43212.4|43039.8|43212.4|43039.8|43212.4|43039.8|0
1622162410000|2021-05-28 00:40:10|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|0
1622162440000|2021-05-28 00:40:40|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|0
1622162470000|2021-05-28 00:41:10|43185.8|43013.4|43185.8|43013.4|43185.8|43013.4|43185.8|43013.4|0
1622162500000|2021-05-28 00:41:40|43189|43016.6|43189|43016.6|43189|43016.6|43189|43016.6|0
1622162530000|2021-05-28 00:42:10|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|0
1622162560000|2021-05-28 00:42:40|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|43199.5|43027.1|0
1622162590000|2021-05-28 00:43:10|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|0
1622162620000|2021-05-28 00:43:40|43187|43014.6|43187|43014.6|43187|43014.6|43187|43014.6|0
1622162650000|2021-05-28 00:44:10|43166.9|42994.5|43166.9|42994.5|43166.9|42994.5|43166.9|42994.5|0
1622162680000|2021-05-28 00:44:40|43189.9|43017.5|43189.9|43017.5|43189.9|43017.5|43189.9|43017.5|0
1622162710000|2021-05-28 00:45:10|43181.3|43008.9|43181.3|43008.9|43181.3|43008.9|43181.3|43008.9|0
1622162740000|2021-05-28 00:45:40|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|0
1622162770000|2021-05-28 00:46:10|43167.1|42994.7|43167.1|42994.7|43167.1|42994.7|43167.1|42994.7|0
1622162800000|2021-05-28 00:46:40|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|0
1622162830000|2021-05-28 00:47:10|43163.5|42991.1|43163.5|42991.1|43163.5|42991.1|43163.5|42991.1|0
1622162860000|2021-05-28 00:47:40|43153.4|42981.2|43153.4|42981.2|43153.4|42981.2|43153.4|42981.2|0
1622162890000|2021-05-28 00:48:10|43176.5|43004.1|43176.5|43004.1|43176.5|43004.1|43176.5|43004.1|0
1622162920000|2021-05-28 00:48:40|43171.1|42998.7|43171.1|42998.7|43171.1|42998.7|43171.1|42998.7|0
1622162950000|2021-05-28 00:49:10|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|0
1622162980000|2021-05-28 00:49:40|43190.7|43018.3|43190.7|43018.3|43190.7|43018.3|43190.7|43018.3|0
1622163010000|2021-05-28 00:50:10|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|43169.1|42996.7|0
1622163040000|2021-05-28 00:50:40|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1622163070000|2021-05-28 00:51:10|43179.1|43006.7|43179.1|43006.7|43179.1|43006.7|43179.1|43006.7|0
1622163100000|2021-05-28 00:51:40|43173.2|43000.8|43173.2|43000.8|43173.2|43000.8|43173.2|43000.8|0
1622163130000|2021-05-28 00:52:10|43173|43000.6|43173|43000.6|43173|43000.6|43173|43000.6|0
1622163160000|2021-05-28 00:52:40|43158.3|42986.1|43158.3|42986.1|43158.3|42986.1|43158.3|42986.1|0
1622163190000|2021-05-28 00:53:10|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|43165.3|42992.9|0
1622163220000|2021-05-28 00:53:40|43145.8|42973.6|43145.8|42973.6|43145.8|42973.6|43145.8|42973.6|0
1622163250000|2021-05-28 00:54:10|43146.5|42974.3|43146.5|42974.3|43146.5|42974.3|43146.5|42974.3|0
1622163280000|2021-05-28 00:54:40|43150.1|42977.9|43150.1|42977.9|43150.1|42977.9|43150.1|42977.9|0
1622163310000|2021-05-28 00:55:10|43149.8|42977.6|43149.8|42977.6|43149.8|42977.6|43149.8|42977.6|0
1622163340000|2021-05-28 00:55:40|43131.2|42959|43131.2|42959|43131.2|42959|43131.2|42959|0
1622163370000|2021-05-28 00:56:10|43126|42953.8|43126|42953.8|43126|42953.8|43126|42953.8|0
1622163400000|2021-05-28 00:56:40|43138.2|42966|43138.2|42966|43138.2|42966|43138.2|42966|0
1622163430000|2021-05-28 00:57:10|43155.7|42983.5|43155.7|42983.5|43155.7|42983.5|43155.7|42983.5|0
1622163460000|2021-05-28 00:57:40|43164.8|42992.4|43164.8|42992.4|43164.8|42992.4|43164.8|42992.4|0
1622163490000|2021-05-28 00:58:10|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|43178.1|43005.7|0
1622163520000|2021-05-28 00:58:40|43151|42978.8|43151|42978.8|43151|42978.8|43151|42978.8|0
1622163550000|2021-05-28 00:59:10|43155|42982.8|43155|42982.8|43155|42982.8|43155|42982.8|0
1622163580000|2021-05-28 00:59:40|43123.5|42951.3|43123.5|42951.3|43123.5|42951.3|43123.5|42951.3|0
1622163610000|2021-05-28 01:00:10|43086.6|42914.6|43086.6|42914.6|43086.6|42914.6|43086.6|42914.6|0
1622163640000|2021-05-28 01:00:40|43097|42925|43097|42925|43097|42925|43097|42925|0
1622163670000|2021-05-28 01:01:10|43125.4|42953.2|43125.4|42953.2|43125.4|42953.2|43125.4|42953.2|0
1622163700000|2021-05-28 01:01:40|43087.1|42915.1|43087.1|42915.1|43087.1|42915.1|43087.1|42915.1|0
1622163730000|2021-05-28 01:02:10|43073.1|42901.1|43073.1|42901.1|43073.1|42901.1|43073.1|42901.1|0
1622163760000|2021-05-28 01:02:40|43065|42893|43065|42893|43065|42893|43065|42893|0
1622163790000|2021-05-28 01:03:10|43068|42896|43068|42896|43068|42896|43068|42896|0
1622163820000|2021-05-28 01:03:40|43063.2|42891.2|43063.2|42891.2|43063.2|42891.2|43063.2|42891.2|0
1622163850000|2021-05-28 01:04:10|43058.4|42886.6|43058.4|42886.6|43058.4|42886.6|43058.4|42886.6|0
1622163880000|2021-05-28 01:04:40|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|0
1622163910000|2021-05-28 01:05:10|43087|42915|43087|42915|43087|42915|43087|42915|0
1622163940000|2021-05-28 01:05:40|43082.2|42910.2|43082.2|42910.2|43082.2|42910.2|43082.2|42910.2|0
1622163970000|2021-05-28 01:06:10|43091.7|42919.7|43091.7|42919.7|43091.7|42919.7|43091.7|42919.7|0
1622164000000|2021-05-28 01:06:40|43103.9|42931.9|43103.9|42931.9|43103.9|42931.9|43103.9|42931.9|0
1622164030000|2021-05-28 01:07:10|43109.4|42937.4|43109.4|42937.4|43109.4|42937.4|43109.4|42937.4|0
1622164060000|2021-05-28 01:07:40|43121.6|42949.4|43121.6|42949.4|43121.6|42949.4|43121.6|42949.4|0
1622164090000|2021-05-28 01:08:10|43145.9|42973.7|43145.9|42973.7|43145.9|42973.7|43145.9|42973.7|0
1622164120000|2021-05-28 01:08:40|43140|42967.8|43140|42967.8|43140|42967.8|43140|42967.8|0
1622164150000|2021-05-28 01:09:10|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|0
1622164180000|2021-05-28 01:09:40|43129|42956.8|43129|42956.8|43129|42956.8|43129|42956.8|0
1622164210000|2021-05-28 01:10:10|43111.9|42939.7|43111.9|42939.7|43111.9|42939.7|43111.9|42939.7|0
1622164240000|2021-05-28 01:10:40|43108.3|42936.3|43108.3|42936.3|43108.3|42936.3|43108.3|42936.3|0
1622164270000|2021-05-28 01:11:10|43118.8|42946.6|43118.8|42946.6|43118.8|42946.6|43118.8|42946.6|0
1622164300000|2021-05-28 01:11:40|43131|42958.8|43131|42958.8|43131|42958.8|43131|42958.8|0
1622164330000|2021-05-28 01:12:10|43114.9|42942.7|43114.9|42942.7|43114.9|42942.7|43114.9|42942.7|0
1622164360000|2021-05-28 01:12:40|43109.5|42937.5|43109.5|42937.5|43109.5|42937.5|43109.5|42937.5|0
1622164390000|2021-05-28 01:13:10|43107.8|42935.8|43107.8|42935.8|43107.8|42935.8|43107.8|42935.8|0
1622164420000|2021-05-28 01:13:40|43125.7|42953.5|43125.7|42953.5|43125.7|42953.5|43125.7|42953.5|0
1622164450000|2021-05-28 01:14:10|43116.9|42944.7|43116.9|42944.7|43116.9|42944.7|43116.9|42944.7|0
1622164480000|2021-05-28 01:14:40|43106.1|42934.1|43106.1|42934.1|43106.1|42934.1|43106.1|42934.1|0
1622164510000|2021-05-28 01:15:10|43091.3|42919.3|43091.3|42919.3|43091.3|42919.3|43091.3|42919.3|0
1622164540000|2021-05-28 01:15:40|43096.6|42924.6|43096.6|42924.6|43096.6|42924.6|43096.6|42924.6|0
1622164570000|2021-05-28 01:16:10|43126.2|42954|43126.2|42954|43126.2|42954|43126.2|42954|0
1622164600000|2021-05-28 01:16:40|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|43115.6|42943.4|0
1622164630000|2021-05-28 01:17:10|43102|42930|43102|42930|43102|42930|43102|42930|0
1622164660000|2021-05-28 01:17:40|43121.9|42949.7|43121.9|42949.7|43121.9|42949.7|43121.9|42949.7|0
1622164690000|2021-05-28 01:18:10|43130|42957.8|43130|42957.8|43130|42957.8|43130|42957.8|0
1622164720000|2021-05-28 01:18:40|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|0
1622164750000|2021-05-28 01:19:10|43139|42966.8|43139|42966.8|43139|42966.8|43139|42966.8|0
1622164780000|2021-05-28 01:19:40|43114|42941.8|43114|42941.8|43114|42941.8|43114|42941.8|0
1622164810000|2021-05-28 01:20:10|43107.3|42935.3|43107.3|42935.3|43107.3|42935.3|43107.3|42935.3|0
1622164840000|2021-05-28 01:20:40|43139.4|42967.2|43139.4|42967.2|43139.4|42967.2|43139.4|42967.2|0
1622164870000|2021-05-28 01:21:10|43118.3|42946.1|43118.3|42946.1|43118.3|42946.1|43118.3|42946.1|0
1622164900000|2021-05-28 01:21:40|43129.6|42957.4|43129.6|42957.4|43129.6|42957.4|43129.6|42957.4|0
1622164930000|2021-05-28 01:22:10|43137.2|42965|43137.2|42965|43137.2|42965|43137.2|42965|0
1622164960000|2021-05-28 01:22:40|43147.7|42975.5|43147.7|42975.5|43147.7|42975.5|43147.7|42975.5|0
1622164990000|2021-05-28 01:23:10|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|43137.1|42964.9|0
1622165020000|2021-05-28 01:23:40|43152.7|42980.5|43152.7|42980.5|43152.7|42980.5|43152.7|42980.5|0
1622165050000|2021-05-28 01:24:10|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|43146.1|42973.9|0
1622165080000|2021-05-28 01:24:40|43130.7|42958.5|43130.7|42958.5|43130.7|42958.5|43130.7|42958.5|0
1622165110000|2021-05-28 01:25:10|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|0
1622165140000|2021-05-28 01:25:40|43156|42983.8|43156|42983.8|43156|42983.8|43156|42983.8|0
1622165170000|2021-05-28 01:26:10|43167.3|42994.9|43167.3|42994.9|43167.3|42994.9|43167.3|42994.9|0
1622165200000|2021-05-28 01:26:40|43171|42998.6|43171|42998.6|43171|42998.6|43171|42998.6|0
1622165230000|2021-05-28 01:27:10|43196.6|43024.2|43196.6|43024.2|43196.6|43024.2|43196.6|43024.2|0
1622165260000|2021-05-28 01:27:40|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|0
1622165290000|2021-05-28 01:28:10|43193|43020.6|43193|43020.6|43193|43020.6|43193|43020.6|0
1622165320000|2021-05-28 01:28:40|43232.8|43060.2|43232.8|43060.2|43232.8|43060.2|43232.8|43060.2|0
1622165350000|2021-05-28 01:29:10|43250.3|43077.7|43250.3|43077.7|43250.3|43077.7|43250.3|43077.7|0
1622165380000|2021-05-28 01:29:40|43293.1|43120.3|43293.1|43120.3|43293.1|43120.3|43293.1|43120.3|0
1622165410000|2021-05-28 01:30:10|43310.5|43137.7|43310.5|43137.7|43310.5|43137.7|43310.5|43137.7|0
1622165440000|2021-05-28 01:30:40|43354|43181|43354|43181|43354|43181|43354|43181|0
1622165470000|2021-05-28 01:31:10|43335.2|43162.2|43335.2|43162.2|43335.2|43162.2|43335.2|43162.2|0
1622165500000|2021-05-28 01:31:40|43346.4|43173.4|43346.4|43173.4|43346.4|43173.4|43346.4|43173.4|0
1622165530000|2021-05-28 01:32:10|43345.2|43172.2|43345.2|43172.2|43345.2|43172.2|43345.2|43172.2|0
1622165560000|2021-05-28 01:32:40|43323.9|43150.9|43323.9|43150.9|43323.9|43150.9|43323.9|43150.9|0
1622165590000|2021-05-28 01:33:10|43333.4|43160.4|43333.4|43160.4|43333.4|43160.4|43333.4|43160.4|0
1622165620000|2021-05-28 01:33:40|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|0
1622165650000|2021-05-28 01:34:10|43365.8|43192.6|43365.8|43192.6|43365.8|43192.6|43365.8|43192.6|0
1622165680000|2021-05-28 01:34:40|43358.7|43185.7|43358.7|43185.7|43358.7|43185.7|43358.7|43185.7|0
1622165710000|2021-05-28 01:35:10|43375.6|43202.4|43375.6|43202.4|43375.6|43202.4|43375.6|43202.4|0
1622165740000|2021-05-28 01:35:40|43353.2|43180.2|43353.2|43180.2|43353.2|43180.2|43353.2|43180.2|0
1622165770000|2021-05-28 01:36:10|43351.1|43178.1|43351.1|43178.1|43351.1|43178.1|43351.1|43178.1|0
1622165800000|2021-05-28 01:36:40|43354.6|43181.6|43354.6|43181.6|43354.6|43181.6|43354.6|43181.6|0
1622165830000|2021-05-28 01:37:10|43354.3|43181.3|43354.3|43181.3|43354.3|43181.3|43354.3|43181.3|0
1622165860000|2021-05-28 01:37:40|43367.6|43194.4|43367.6|43194.4|43367.6|43194.4|43367.6|43194.4|0
1622165890000|2021-05-28 01:38:10|43363.9|43190.7|43363.9|43190.7|43363.9|43190.7|43363.9|43190.7|0
1622165920000|2021-05-28 01:38:40|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|0
1622165950000|2021-05-28 01:39:10|43318.7|43145.7|43318.7|43145.7|43318.7|43145.7|43318.7|43145.7|0
1622165980000|2021-05-28 01:39:40|43311|43138.2|43311|43138.2|43311|43138.2|43311|43138.2|0
1622166010000|2021-05-28 01:40:10|43305.5|43132.7|43305.5|43132.7|43305.5|43132.7|43305.5|43132.7|0
1622166040000|2021-05-28 01:40:40|43310.1|43137.3|43310.1|43137.3|43310.1|43137.3|43310.1|43137.3|0
1622166070000|2021-05-28 01:41:10|43276.8|43104|43276.8|43104|43276.8|43104|43276.8|43104|0
1622166100000|2021-05-28 01:41:40|43281|43108.2|43281|43108.2|43281|43108.2|43281|43108.2|0
1622166130000|2021-05-28 01:42:10|43292.9|43120.1|43292.9|43120.1|43292.9|43120.1|43292.9|43120.1|0
1622166160000|2021-05-28 01:42:40|43290.8|43118|43290.8|43118|43290.8|43118|43290.8|43118|0
1622166190000|2021-05-28 01:43:10|43266.4|43093.6|43266.4|43093.6|43266.4|43093.6|43266.4|43093.6|0
1622166220000|2021-05-28 01:43:40|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|43247.1|43074.5|0
1622166250000|2021-05-28 01:44:10|43258.2|43085.6|43258.2|43085.6|43258.2|43085.6|43258.2|43085.6|0
1622166280000|2021-05-28 01:44:40|43223.1|43050.5|43223.1|43050.5|43223.1|43050.5|43223.1|43050.5|0
1622166310000|2021-05-28 01:45:10|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|0
1622166340000|2021-05-28 01:45:40|43209.7|43037.3|43209.7|43037.3|43209.7|43037.3|43209.7|43037.3|0
1622166370000|2021-05-28 01:46:10|43206.4|43034|43206.4|43034|43206.4|43034|43206.4|43034|0
1622166400000|2021-05-28 01:46:40|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|0
1622166430000|2021-05-28 01:47:10|43218.5|43045.9|43218.5|43045.9|43218.5|43045.9|43218.5|43045.9|0
1622166460000|2021-05-28 01:47:40|43236.8|43064.2|43236.8|43064.2|43236.8|43064.2|43236.8|43064.2|0
1622166490000|2021-05-28 01:48:10|43219.9|43047.3|43219.9|43047.3|43219.9|43047.3|43219.9|43047.3|0
1622166520000|2021-05-28 01:48:40|43241.6|43069|43241.6|43069|43241.6|43069|43241.6|43069|0
1622166550000|2021-05-28 01:49:10|43256.9|43084.3|43256.9|43084.3|43256.9|43084.3|43256.9|43084.3|0
1622166580000|2021-05-28 01:49:40|43267.7|43094.9|43267.7|43094.9|43267.7|43094.9|43267.7|43094.9|0
1622166610000|2021-05-28 01:50:10|43299.1|43126.3|43299.1|43126.3|43299.1|43126.3|43299.1|43126.3|0
1622166640000|2021-05-28 01:50:40|43297.5|43124.7|43297.5|43124.7|43297.5|43124.7|43297.5|43124.7|0
1622166670000|2021-05-28 01:51:10|43322.5|43149.5|43322.5|43149.5|43322.5|43149.5|43322.5|43149.5|0
1622166700000|2021-05-28 01:51:40|43293|43120.2|43293|43120.2|43293|43120.2|43293|43120.2|0
1622166730000|2021-05-28 01:52:10|43279.8|43107|43279.8|43107|43279.8|43107|43279.8|43107|0
1622166760000|2021-05-28 01:52:40|43283.1|43110.3|43283.1|43110.3|43283.1|43110.3|43283.1|43110.3|0
1622166790000|2021-05-28 01:53:10|43277.5|43104.7|43277.5|43104.7|43277.5|43104.7|43277.5|43104.7|0
1622166820000|2021-05-28 01:53:40|43252.7|43080.1|43252.7|43080.1|43252.7|43080.1|43252.7|43080.1|0
1622166850000|2021-05-28 01:54:10|43254.7|43082.1|43254.7|43082.1|43254.7|43082.1|43254.7|43082.1|0
1622166880000|2021-05-28 01:54:40|43271|43098.2|43271|43098.2|43271|43098.2|43271|43098.2|0
1622166910000|2021-05-28 01:55:10|43271.5|43098.7|43271.5|43098.7|43271.5|43098.7|43271.5|43098.7|0
1622166940000|2021-05-28 01:55:40|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|0
1622166970000|2021-05-28 01:56:10|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|0
1622167000000|2021-05-28 01:56:40|43232.2|43059.6|43232.2|43059.6|43232.2|43059.6|43232.2|43059.6|0
1622167030000|2021-05-28 01:57:10|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|0
1622167060000|2021-05-28 01:57:40|43202.5|43030.1|43202.5|43030.1|43202.5|43030.1|43202.5|43030.1|0
1622167090000|2021-05-28 01:58:10|43208.5|43036.1|43208.5|43036.1|43208.5|43036.1|43208.5|43036.1|0
1622167120000|2021-05-28 01:58:40|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|43177.8|43005.4|0
1622167150000|2021-05-28 01:59:10|43166.9|42994.5|43166.9|42994.5|43166.9|42994.5|43166.9|42994.5|0
1622167180000|2021-05-28 01:59:40|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|43175.9|43003.5|0
1622167210000|2021-05-28 02:00:10|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|0
1622167240000|2021-05-28 02:00:40|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|0
1622167270000|2021-05-28 02:01:10|43173.1|43000.7|43173.1|43000.7|43173.1|43000.7|43173.1|43000.7|0
1622167330000|2021-05-28 02:02:10|43163.4|42991|43163.4|42991|43163.4|42991|43163.4|42991|0
1622167360000|2021-05-28 02:02:40|43158.2|42986|43158.2|42986|43158.2|42986|43158.2|42986|0
1622167390000|2021-05-28 02:03:10|43172.1|42999.7|43172.1|42999.7|43172.1|42999.7|43172.1|42999.7|0
1622167420000|2021-05-28 02:03:40|43170.4|42998|43170.4|42998|43170.4|42998|43170.4|42998|0
1622167450000|2021-05-28 02:04:10|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|0
1622167480000|2021-05-28 02:04:40|43193|43020.6|43193|43020.6|43193|43020.6|43193|43020.6|0
1622167510000|2021-05-28 02:05:10|43190.7|43018.3|43190.7|43018.3|43190.7|43018.3|43190.7|43018.3|0
1622167540000|2021-05-28 02:05:40|43164.7|42992.3|43164.7|42992.3|43164.7|42992.3|43164.7|42992.3|0
1622167570000|2021-05-28 02:06:10|43156.5|42984.3|43156.5|42984.3|43156.5|42984.3|43156.5|42984.3|0
1622167600000|2021-05-28 02:06:40|43165.8|42993.4|43165.8|42993.4|43165.8|42993.4|43165.8|42993.4|0
1622167630000|2021-05-28 02:07:10|43173.9|43001.5|43173.9|43001.5|43173.9|43001.5|43173.9|43001.5|0
1622167660000|2021-05-28 02:07:40|43184.7|43012.3|43184.7|43012.3|43184.7|43012.3|43184.7|43012.3|0
1622167690000|2021-05-28 02:08:10|43166.6|42994.2|43166.6|42994.2|43166.6|42994.2|43166.6|42994.2|0
1622167720000|2021-05-28 02:08:40|43163.4|42991|43163.4|42991|43163.4|42991|43163.4|42991|0
1622167750000|2021-05-28 02:09:10|43185.4|43013|43185.4|43013|43185.4|43013|43185.4|43013|0
1622167780000|2021-05-28 02:09:40|43179.3|43006.9|43179.3|43006.9|43179.3|43006.9|43179.3|43006.9|0
1622167810000|2021-05-28 02:10:10|43167.9|42995.5|43167.9|42995.5|43167.9|42995.5|43167.9|42995.5|0
1622167840000|2021-05-28 02:10:40|43167.5|42995.1|43167.5|42995.1|43167.5|42995.1|43167.5|42995.1|0
1622167870000|2021-05-28 02:11:10|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|0
1622167900000|2021-05-28 02:11:40|43174.5|43002.1|43174.5|43002.1|43174.5|43002.1|43174.5|43002.1|0
1622167930000|2021-05-28 02:12:10|43165.5|42993.1|43165.5|42993.1|43165.5|42993.1|43165.5|42993.1|0
1622167960000|2021-05-28 02:12:40|43164.1|42991.7|43164.1|42991.7|43164.1|42991.7|43164.1|42991.7|0
1622167990000|2021-05-28 02:13:10|43170.4|42998|43170.4|42998|43170.4|42998|43170.4|42998|0
1622168020000|2021-05-28 02:13:40|43184.1|43011.7|43184.1|43011.7|43184.1|43011.7|43184.1|43011.7|0
1622168050000|2021-05-28 02:14:10|43177.1|43004.7|43177.1|43004.7|43177.1|43004.7|43177.1|43004.7|0
1622168080000|2021-05-28 02:14:40|43180.8|43008.4|43180.8|43008.4|43180.8|43008.4|43180.8|43008.4|0
1622168110000|2021-05-28 02:15:10|43188.3|43015.9|43188.3|43015.9|43188.3|43015.9|43188.3|43015.9|0
1622168140000|2021-05-28 02:15:40|43190.3|43017.9|43190.3|43017.9|43190.3|43017.9|43190.3|43017.9|0
1622168170000|2021-05-28 02:16:10|43204.2|43031.8|43204.2|43031.8|43204.2|43031.8|43204.2|43031.8|0
1622168200000|2021-05-28 02:16:40|43195.6|43023.2|43195.6|43023.2|43195.6|43023.2|43195.6|43023.2|0
1622168230000|2021-05-28 02:17:10|43201|43028.6|43201|43028.6|43201|43028.6|43201|43028.6|0
1622168260000|2021-05-28 02:17:40|43201.8|43029.4|43201.8|43029.4|43201.8|43029.4|43201.8|43029.4|0
1622168290000|2021-05-28 02:18:10|43204.1|43031.7|43204.1|43031.7|43204.1|43031.7|43204.1|43031.7|0
1622168320000|2021-05-28 02:18:40|43200.8|43028.4|43200.8|43028.4|43200.8|43028.4|43200.8|43028.4|0
1622168350000|2021-05-28 02:19:10|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|43200.9|43028.5|0
1622168380000|2021-05-28 02:19:40|43196.2|43023.8|43196.2|43023.8|43196.2|43023.8|43196.2|43023.8|0
1622168410000|2021-05-28 02:20:10|43212.7|43040.1|43212.7|43040.1|43212.7|43040.1|43212.7|43040.1|0
1622168440000|2021-05-28 02:20:40|43213.5|43040.9|43213.5|43040.9|43213.5|43040.9|43213.5|43040.9|0
1622168470000|2021-05-28 02:21:10|43230.8|43058.2|43230.8|43058.2|43230.8|43058.2|43230.8|43058.2|0
1622168500000|2021-05-28 02:21:40|43233|43060.4|43233|43060.4|43233|43060.4|43233|43060.4|0
1622168530000|2021-05-28 02:22:10|43227.6|43055|43227.6|43055|43227.6|43055|43227.6|43055|0
1622168560000|2021-05-28 02:22:40|43226.9|43054.3|43226.9|43054.3|43226.9|43054.3|43226.9|43054.3|0
1622168590000|2021-05-28 02:23:10|43247.6|43075|43247.6|43075|43247.6|43075|43247.6|43075|0
1622168620000|2021-05-28 02:23:40|43244.3|43071.7|43244.3|43071.7|43244.3|43071.7|43244.3|43071.7|0
1622168650000|2021-05-28 02:24:10|43245.1|43072.5|43245.1|43072.5|43245.1|43072.5|43245.1|43072.5|0
1622168680000|2021-05-28 02:24:40|43254.8|43082.2|43254.8|43082.2|43254.8|43082.2|43254.8|43082.2|0
1622168710000|2021-05-28 02:25:10|43274.4|43101.6|43274.4|43101.6|43274.4|43101.6|43274.4|43101.6|0
1622168740000|2021-05-28 02:25:40|43290.8|43118|43290.8|43118|43290.8|43118|43290.8|43118|0
1622168770000|2021-05-28 02:26:10|43293.1|43120.3|43293.1|43120.3|43293.1|43120.3|43293.1|43120.3|0
1622168800000|2021-05-28 02:26:40|43287.2|43114.4|43287.2|43114.4|43287.2|43114.4|43287.2|43114.4|0
1622168830000|2021-05-28 02:27:10|43281.3|43108.5|43281.3|43108.5|43281.3|43108.5|43281.3|43108.5|0
1622168860000|2021-05-28 02:27:40|43288.3|43115.5|43288.3|43115.5|43288.3|43115.5|43288.3|43115.5|0
1622168890000|2021-05-28 02:28:10|43286.6|43113.8|43286.6|43113.8|43286.6|43113.8|43286.6|43113.8|0
1622168920000|2021-05-28 02:28:40|43264.5|43091.7|43264.5|43091.7|43264.5|43091.7|43264.5|43091.7|0
1622168950000|2021-05-28 02:29:10|43257.6|43085|43257.6|43085|43257.6|43085|43257.6|43085|0
1622168980000|2021-05-28 02:29:40|43246|43073.4|43246|43073.4|43246|43073.4|43246|43073.4|0
1622169010000|2021-05-28 02:30:10|43226.8|43054.2|43226.8|43054.2|43226.8|43054.2|43226.8|43054.2|0
1622169040000|2021-05-28 02:30:40|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|0
1622169070000|2021-05-28 02:31:10|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|0
1622169100000|2021-05-28 02:31:40|43235.3|43062.7|43235.3|43062.7|43235.3|43062.7|43235.3|43062.7|0
1622169130000|2021-05-28 02:32:10|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|0
1622169160000|2021-05-28 02:32:40|43229.1|43056.5|43229.1|43056.5|43229.1|43056.5|43229.1|43056.5|0
1622169190000|2021-05-28 02:33:10|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|0
1622169220000|2021-05-28 02:33:40|43223.5|43050.9|43223.5|43050.9|43223.5|43050.9|43223.5|43050.9|0
1622169250000|2021-05-28 02:34:10|43220.2|43047.6|43220.2|43047.6|43220.2|43047.6|43220.2|43047.6|0
1622169280000|2021-05-28 02:34:40|43201.7|43029.3|43201.7|43029.3|43201.7|43029.3|43201.7|43029.3|0
1622169310000|2021-05-28 02:35:10|43197.6|43025.2|43197.6|43025.2|43197.6|43025.2|43197.6|43025.2|0
1622169340000|2021-05-28 02:35:40|43198|43025.6|43198|43025.6|43198|43025.6|43198|43025.6|0
1622169370000|2021-05-28 02:36:10|43188.5|43016.1|43188.5|43016.1|43188.5|43016.1|43188.5|43016.1|0
1622169400000|2021-05-28 02:36:40|43194|43021.6|43194|43021.6|43194|43021.6|43194|43021.6|0
1622169430000|2021-05-28 02:37:10|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|0
1622169460000|2021-05-28 02:37:40|43196|43023.6|43196|43023.6|43196|43023.6|43196|43023.6|0
1622169490000|2021-05-28 02:38:10|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|0
1622169520000|2021-05-28 02:38:40|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|0
1622169550000|2021-05-28 02:39:10|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|0
1622169580000|2021-05-28 02:39:40|43180.9|43008.5|43180.9|43008.5|43180.9|43008.5|43180.9|43008.5|0
1622169610000|2021-05-28 02:40:10|43185.6|43013.2|43185.6|43013.2|43185.6|43013.2|43185.6|43013.2|0
1622169640000|2021-05-28 02:40:40|43202.4|43030|43202.4|43030|43202.4|43030|43202.4|43030|0
1622169670000|2021-05-28 02:41:10|43205.4|43033|43205.4|43033|43205.4|43033|43205.4|43033|0
1622169700000|2021-05-28 02:41:40|43204.1|43031.7|43204.1|43031.7|43204.1|43031.7|43204.1|43031.7|0
1622169730000|2021-05-28 02:42:10|43209.3|43036.9|43209.3|43036.9|43209.3|43036.9|43209.3|43036.9|0
1622169760000|2021-05-28 02:42:40|43222.2|43049.6|43222.2|43049.6|43222.2|43049.6|43222.2|43049.6|0
1622169790000|2021-05-28 02:43:10|43210|43037.6|43210|43037.6|43210|43037.6|43210|43037.6|0
1622169820000|2021-05-28 02:43:40|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|0
1622169850000|2021-05-28 02:44:10|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|43209.5|43037.1|0
1622169880000|2021-05-28 02:44:40|43215.4|43042.8|43215.4|43042.8|43215.4|43042.8|43215.4|43042.8|0
1622169910000|2021-05-28 02:45:10|43215.2|43042.6|43215.2|43042.6|43215.2|43042.6|43215.2|43042.6|0
1622169940000|2021-05-28 02:45:40|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|0
1622169970000|2021-05-28 02:46:10|43233|43060.4|43233|43060.4|43233|43060.4|43233|43060.4|0
1622170000000|2021-05-28 02:46:40|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|0
1622170030000|2021-05-28 02:47:10|43221.8|43049.2|43221.8|43049.2|43221.8|43049.2|43221.8|43049.2|0
1622170060000|2021-05-28 02:47:40|43216.2|43043.6|43216.2|43043.6|43216.2|43043.6|43216.2|43043.6|0
1622170090000|2021-05-28 02:48:10|43218.5|43045.9|43218.5|43045.9|43218.5|43045.9|43218.5|43045.9|0
1622170120000|2021-05-28 02:48:40|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|0
1622170150000|2021-05-28 02:49:10|43211.1|43038.7|43211.1|43038.7|43211.1|43038.7|43211.1|43038.7|0
1622170180000|2021-05-28 02:49:40|43215.6|43043|43215.6|43043|43215.6|43043|43215.6|43043|0
1622170210000|2021-05-28 02:50:10|43245.4|43072.8|43245.4|43072.8|43245.4|43072.8|43245.4|43072.8|0
1622170240000|2021-05-28 02:50:40|43236.6|43064|43236.6|43064|43236.6|43064|43236.6|43064|0
1622170270000|2021-05-28 02:51:10|43245.3|43072.7|43245.3|43072.7|43245.3|43072.7|43245.3|43072.7|0
1622170300000|2021-05-28 02:51:40|43252.5|43079.9|43252.5|43079.9|43252.5|43079.9|43252.5|43079.9|0
1622170330000|2021-05-28 02:52:10|43241.7|43069.1|43241.7|43069.1|43241.7|43069.1|43241.7|43069.1|0
1622170360000|2021-05-28 02:52:40|43248.2|43075.6|43248.2|43075.6|43248.2|43075.6|43248.2|43075.6|0
1622170420000|2021-05-28 02:53:40|43212|43039.4|43212|43039.4|43212|43039.4|43212|43039.4|0
1622170450000|2021-05-28 02:54:10|43212.5|43039.9|43212.5|43039.9|43212.5|43039.9|43212.5|43039.9|0
1622170480000|2021-05-28 02:54:40|43225.6|43053|43225.6|43053|43225.6|43053|43225.6|43053|0
1622170510000|2021-05-28 02:55:10|43222|43049.4|43222|43049.4|43222|43049.4|43222|43049.4|0
1622170540000|2021-05-28 02:55:40|43211.7|43039.1|43211.7|43039.1|43211.7|43039.1|43211.7|43039.1|0
1622170570000|2021-05-28 02:56:10|43214|43041.4|43214|43041.4|43214|43041.4|43214|43041.4|0
1622170600000|2021-05-28 02:56:40|43202.7|43030.3|43202.7|43030.3|43202.7|43030.3|43202.7|43030.3|0
1622170630000|2021-05-28 02:57:10|43219.9|43047.3|43219.9|43047.3|43219.9|43047.3|43219.9|43047.3|0
1622170660000|2021-05-28 02:57:40|43235|43062.4|43235|43062.4|43235|43062.4|43235|43062.4|0
1622170690000|2021-05-28 02:58:10|43231|43058.4|43231|43058.4|43231|43058.4|43231|43058.4|0
1622170720000|2021-05-28 02:58:40|43240.7|43068.1|43240.7|43068.1|43240.7|43068.1|43240.7|43068.1|0
1622170750000|2021-05-28 02:59:10|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|0
1622170780000|2021-05-28 02:59:40|43229.1|43056.5|43229.1|43056.5|43229.1|43056.5|43229.1|43056.5|0
1622170810000|2021-05-28 03:00:10|43236.2|43063.6|43236.2|43063.6|43236.2|43063.6|43236.2|43063.6|0
1622170840000|2021-05-28 03:00:40|43276.5|43103.7|43276.5|43103.7|43276.5|43103.7|43276.5|43103.7|0
1622170870000|2021-05-28 03:01:10|43287.4|43114.6|43287.4|43114.6|43287.4|43114.6|43287.4|43114.6|0
1622170900000|2021-05-28 03:01:40|43297|43124.2|43297|43124.2|43297|43124.2|43297|43124.2|0
1622170930000|2021-05-28 03:02:10|43295.2|43122.4|43295.2|43122.4|43295.2|43122.4|43295.2|43122.4|0
1622170960000|2021-05-28 03:02:40|43296|43123.2|43296|43123.2|43296|43123.2|43296|43123.2|0
1622171020000|2021-05-28 03:03:40|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|0
1622171050000|2021-05-28 03:04:10|43279.2|43106.4|43279.2|43106.4|43279.2|43106.4|43279.2|43106.4|0
1622171080000|2021-05-28 03:04:40|43263|43090.2|43263|43090.2|43263|43090.2|43263|43090.2|0
1622171110000|2021-05-28 03:05:10|43268.1|43095.3|43268.1|43095.3|43268.1|43095.3|43268.1|43095.3|0
1622171140000|2021-05-28 03:05:40|43282.3|43109.5|43282.3|43109.5|43282.3|43109.5|43282.3|43109.5|0
1622171170000|2021-05-28 03:06:10|43272.3|43099.5|43272.3|43099.5|43272.3|43099.5|43272.3|43099.5|0
1622171200000|2021-05-28 03:06:40|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|43296.9|43124.1|0
1622171230000|2021-05-28 03:07:10|43330.1|43157.1|43330.1|43157.1|43330.1|43157.1|43330.1|43157.1|0
1622171260000|2021-05-28 03:07:40|43360.7|43187.7|43360.7|43187.7|43360.7|43187.7|43360.7|43187.7|0
1622171290000|2021-05-28 03:08:10|43377.5|43204.3|43377.5|43204.3|43377.5|43204.3|43377.5|43204.3|0
1622171320000|2021-05-28 03:08:40|43375.8|43202.6|43375.8|43202.6|43375.8|43202.6|43375.8|43202.6|0
1622171350000|2021-05-28 03:09:10|43394.6|43221.4|43394.6|43221.4|43394.6|43221.4|43394.6|43221.4|0
1622171380000|2021-05-28 03:09:40|43397.8|43224.6|43397.8|43224.6|43397.8|43224.6|43397.8|43224.6|0
1622171410000|2021-05-28 03:10:10|43415.3|43241.9|43415.3|43241.9|43415.3|43241.9|43415.3|43241.9|0
1622171440000|2021-05-28 03:10:40|43404.2|43231|43404.2|43231|43404.2|43231|43404.2|43231|0
1622171470000|2021-05-28 03:11:10|43422.1|43248.7|43422.1|43248.7|43422.1|43248.7|43422.1|43248.7|0
1622171500000|2021-05-28 03:11:40|43420.1|43246.7|43420.1|43246.7|43420.1|43246.7|43420.1|43246.7|0
1622171530000|2021-05-28 03:12:10|43407.6|43234.4|43407.6|43234.4|43407.6|43234.4|43407.6|43234.4|0
1622171560000|2021-05-28 03:12:40|43413.2|43239.8|43413.2|43239.8|43413.2|43239.8|43413.2|43239.8|0
1622171590000|2021-05-28 03:13:10|43401.9|43228.7|43401.9|43228.7|43401.9|43228.7|43401.9|43228.7|0
1622171620000|2021-05-28 03:13:40|43406.8|43233.6|43406.8|43233.6|43406.8|43233.6|43406.8|43233.6|0
1622171650000|2021-05-28 03:14:10|43406.7|43233.5|43406.7|43233.5|43406.7|43233.5|43406.7|43233.5|0
1622171680000|2021-05-28 03:14:40|43415.3|43241.9|43415.3|43241.9|43415.3|43241.9|43415.3|43241.9|0
1622171710000|2021-05-28 03:15:10|43414.3|43240.9|43414.3|43240.9|43414.3|43240.9|43414.3|43240.9|0
1622171740000|2021-05-28 03:15:40|43400.6|43227.4|43400.6|43227.4|43400.6|43227.4|43400.6|43227.4|0
1622171770000|2021-05-28 03:16:10|43389.1|43215.9|43389.1|43215.9|43389.1|43215.9|43389.1|43215.9|0
1622171800000|2021-05-28 03:16:40|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|0
1622171830000|2021-05-28 03:17:10|43384.5|43211.3|43384.5|43211.3|43384.5|43211.3|43384.5|43211.3|0
1622171860000|2021-05-28 03:17:40|43381.9|43208.7|43381.9|43208.7|43381.9|43208.7|43381.9|43208.7|0
1622171890000|2021-05-28 03:18:10|43370.1|43196.9|43370.1|43196.9|43370.1|43196.9|43370.1|43196.9|0
1622171920000|2021-05-28 03:18:40|43381.1|43207.9|43381.1|43207.9|43381.1|43207.9|43381.1|43207.9|0
1622171950000|2021-05-28 03:19:10|43351.8|43178.8|43351.8|43178.8|43351.8|43178.8|43351.8|43178.8|0
1622171980000|2021-05-28 03:19:40|43345.7|43172.7|43345.7|43172.7|43345.7|43172.7|43345.7|43172.7|0
1622172010000|2021-05-28 03:20:10|43361.3|43188.3|43361.3|43188.3|43361.3|43188.3|43361.3|43188.3|0
1622172040000|2021-05-28 03:20:40|43367.8|43194.6|43367.8|43194.6|43367.8|43194.6|43367.8|43194.6|0
1622172070000|2021-05-28 03:21:10|43363.2|43190|43363.2|43190|43363.2|43190|43363.2|43190|0
1622172100000|2021-05-28 03:21:40|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|43372.6|43199.4|0
1622172130000|2021-05-28 03:22:10|43369.1|43195.9|43369.1|43195.9|43369.1|43195.9|43369.1|43195.9|0
1622172160000|2021-05-28 03:22:40|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|0
1622172190000|2021-05-28 03:23:10|43333.1|43160.1|43333.1|43160.1|43333.1|43160.1|43333.1|43160.1|0
1622172220000|2021-05-28 03:23:40|43322.3|43149.3|43322.3|43149.3|43322.3|43149.3|43322.3|43149.3|0
1622172250000|2021-05-28 03:24:10|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|43326.7|43153.7|0
1622172280000|2021-05-28 03:24:40|43341.4|43168.4|43341.4|43168.4|43341.4|43168.4|43341.4|43168.4|0
1622172310000|2021-05-28 03:25:10|43348.7|43175.7|43348.7|43175.7|43348.7|43175.7|43348.7|43175.7|0
1622172340000|2021-05-28 03:25:40|43349.1|43176.1|43349.1|43176.1|43349.1|43176.1|43349.1|43176.1|0
1622172370000|2021-05-28 03:26:10|43331.2|43158.2|43331.2|43158.2|43331.2|43158.2|43331.2|43158.2|0
1622172400000|2021-05-28 03:26:40|43329.8|43156.8|43329.8|43156.8|43329.8|43156.8|43329.8|43156.8|0
1622172430000|2021-05-28 03:27:10|43334.9|43161.9|43334.9|43161.9|43334.9|43161.9|43334.9|43161.9|0
1622172460000|2021-05-28 03:27:40|43323.2|43150.2|43323.2|43150.2|43323.2|43150.2|43323.2|43150.2|0
1622172490000|2021-05-28 03:28:10|43326.3|43153.3|43326.3|43153.3|43326.3|43153.3|43326.3|43153.3|0
1622172520000|2021-05-28 03:28:40|43334.7|43161.7|43334.7|43161.7|43334.7|43161.7|43334.7|43161.7|0
1622172550000|2021-05-28 03:29:10|43334.8|43161.8|43334.8|43161.8|43334.8|43161.8|43334.8|43161.8|0
1622172580000|2021-05-28 03:29:40|43325.8|43152.8|43325.8|43152.8|43325.8|43152.8|43325.8|43152.8|0
1622172610000|2021-05-28 03:30:10|43334.3|43161.3|43334.3|43161.3|43334.3|43161.3|43334.3|43161.3|0
1622172640000|2021-05-28 03:30:40|43326|43153|43326|43153|43326|43153|43326|43153|0
1622172670000|2021-05-28 03:31:10|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|43325.4|43152.4|0
1622172700000|2021-05-28 03:31:40|43303.1|43130.3|43303.1|43130.3|43303.1|43130.3|43303.1|43130.3|0
1622172730000|2021-05-28 03:32:10|43304.6|43131.8|43304.6|43131.8|43304.6|43131.8|43304.6|43131.8|0
1622172760000|2021-05-28 03:32:40|43300.3|43127.5|43300.3|43127.5|43300.3|43127.5|43300.3|43127.5|0
1622172790000|2021-05-28 03:33:10|43301.6|43128.8|43301.6|43128.8|43301.6|43128.8|43301.6|43128.8|0
1622172820000|2021-05-28 03:33:40|43304.2|43131.4|43304.2|43131.4|43304.2|43131.4|43304.2|43131.4|0
1622172850000|2021-05-28 03:34:10|43318.8|43145.8|43318.8|43145.8|43318.8|43145.8|43318.8|43145.8|0
1622172880000|2021-05-28 03:34:40|43314.8|43141.8|43314.8|43141.8|43314.8|43141.8|43314.8|43141.8|0
1622172910000|2021-05-28 03:35:10|43314.7|43141.7|43314.7|43141.7|43314.7|43141.7|43314.7|43141.7|0
1622172940000|2021-05-28 03:35:40|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|0
1622172970000|2021-05-28 03:36:10|43311.8|43138.8|43311.8|43138.8|43311.8|43138.8|43311.8|43138.8|0
1622173000000|2021-05-28 03:36:40|43297.6|43124.8|43297.6|43124.8|43297.6|43124.8|43297.6|43124.8|0
1622173030000|2021-05-28 03:37:10|43282.1|43109.3|43282.1|43109.3|43282.1|43109.3|43282.1|43109.3|0
1622173060000|2021-05-28 03:37:40|43283.5|43110.7|43283.5|43110.7|43283.5|43110.7|43283.5|43110.7|0
1622173090000|2021-05-28 03:38:10|43297.8|43125|43297.8|43125|43297.8|43125|43297.8|43125|0
1622173120000|2021-05-28 03:38:40|43313.6|43140.6|43313.6|43140.6|43313.6|43140.6|43313.6|43140.6|0
1622173150000|2021-05-28 03:39:10|43313.7|43140.7|43313.7|43140.7|43313.7|43140.7|43313.7|43140.7|0
1622173180000|2021-05-28 03:39:40|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|0
1622173210000|2021-05-28 03:40:10|43319.1|43146.1|43319.1|43146.1|43319.1|43146.1|43319.1|43146.1|0
1622173240000|2021-05-28 03:40:40|43303.9|43131.1|43303.9|43131.1|43303.9|43131.1|43303.9|43131.1|0
1622173270000|2021-05-28 03:41:10|43299|43126.2|43299|43126.2|43299|43126.2|43299|43126.2|0
1622173300000|2021-05-28 03:41:40|43301.8|43129|43301.8|43129|43301.8|43129|43301.8|43129|0
1622173330000|2021-05-28 03:42:10|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|0
1622173360000|2021-05-28 03:42:40|43315.5|43142.5|43315.5|43142.5|43315.5|43142.5|43315.5|43142.5|0
1622173390000|2021-05-28 03:43:10|43336.4|43163.4|43336.4|43163.4|43336.4|43163.4|43336.4|43163.4|0
1622173420000|2021-05-28 03:43:40|43329.1|43156.1|43329.1|43156.1|43329.1|43156.1|43329.1|43156.1|0
1622173450000|2021-05-28 03:44:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622173480000|2021-05-28 03:44:40|43309.1|43136.3|43309.1|43136.3|43309.1|43136.3|43309.1|43136.3|0
1622173510000|2021-05-28 03:45:10|43323.3|43150.3|43323.3|43150.3|43323.3|43150.3|43323.3|43150.3|0
1622173540000|2021-05-28 03:45:40|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|0
1622173570000|2021-05-28 03:46:10|43321|43148|43321|43148|43321|43148|43321|43148|0
1622173600000|2021-05-28 03:46:40|43320.1|43147.1|43320.1|43147.1|43320.1|43147.1|43320.1|43147.1|0
1622173630000|2021-05-28 03:47:10|43334|43161|43334|43161|43334|43161|43334|43161|0
1622173660000|2021-05-28 03:47:40|43328.7|43155.7|43328.7|43155.7|43328.7|43155.7|43328.7|43155.7|0
1622173690000|2021-05-28 03:48:10|43335.9|43162.9|43335.9|43162.9|43335.9|43162.9|43335.9|43162.9|0
1622173720000|2021-05-28 03:48:40|43333.5|43160.5|43333.5|43160.5|43333.5|43160.5|43333.5|43160.5|0
1622173750000|2021-05-28 03:49:10|43336.9|43163.9|43336.9|43163.9|43336.9|43163.9|43336.9|43163.9|0
1622173780000|2021-05-28 03:49:40|43333.7|43160.7|43333.7|43160.7|43333.7|43160.7|43333.7|43160.7|0
1622173810000|2021-05-28 03:50:10|43332.1|43159.1|43332.1|43159.1|43332.1|43159.1|43332.1|43159.1|0
1622173840000|2021-05-28 03:50:40|43330.5|43157.5|43330.5|43157.5|43330.5|43157.5|43330.5|43157.5|0
1622173870000|2021-05-28 03:51:10|43331.6|43158.6|43331.6|43158.6|43331.6|43158.6|43331.6|43158.6|0
1622173900000|2021-05-28 03:51:40|43339.3|43166.3|43339.3|43166.3|43339.3|43166.3|43339.3|43166.3|0
1622173930000|2021-05-28 03:52:10|43344.7|43171.7|43344.7|43171.7|43344.7|43171.7|43344.7|43171.7|0
1622173960000|2021-05-28 03:52:40|43338.7|43165.7|43338.7|43165.7|43338.7|43165.7|43338.7|43165.7|0
1622173990000|2021-05-28 03:53:10|43327.3|43154.3|43327.3|43154.3|43327.3|43154.3|43327.3|43154.3|0
1622174020000|2021-05-28 03:53:40|43323.8|43150.8|43323.8|43150.8|43323.8|43150.8|43323.8|43150.8|0
1622174050000|2021-05-28 03:54:10|43321.8|43148.8|43321.8|43148.8|43321.8|43148.8|43321.8|43148.8|0
1622174080000|2021-05-28 03:54:40|43330.6|43157.6|43330.6|43157.6|43330.6|43157.6|43330.6|43157.6|0
1622174110000|2021-05-28 03:55:10|43315.1|43142.1|43315.1|43142.1|43315.1|43142.1|43315.1|43142.1|0
1622174140000|2021-05-28 03:55:40|43313.9|43140.9|43313.9|43140.9|43313.9|43140.9|43313.9|43140.9|0
1622174170000|2021-05-28 03:56:10|43314.1|43141.1|43314.1|43141.1|43314.1|43141.1|43314.1|43141.1|0
1622174200000|2021-05-28 03:56:40|43307.8|43135|43307.8|43135|43307.8|43135|43307.8|43135|0
1622174230000|2021-05-28 03:57:10|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|43303.2|43130.4|0
1622174260000|2021-05-28 03:57:40|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|0
1622174290000|2021-05-28 03:58:10|43294|43121.2|43294|43121.2|43294|43121.2|43294|43121.2|0
1622174320000|2021-05-28 03:58:40|43304.9|43132.1|43304.9|43132.1|43304.9|43132.1|43304.9|43132.1|0
1622174350000|2021-05-28 03:59:10|43302.4|43129.6|43302.4|43129.6|43302.4|43129.6|43302.4|43129.6|0
1622174380000|2021-05-28 03:59:40|43298.3|43125.5|43298.3|43125.5|43298.3|43125.5|43298.3|43125.5|0
1622174410000|2021-05-28 04:00:10|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|43278.3|43105.5|0
1622174440000|2021-05-28 04:00:40|43265.1|43092.3|43265.1|43092.3|43265.1|43092.3|43265.1|43092.3|0
1622174470000|2021-05-28 04:01:10|43271.9|43099.1|43271.9|43099.1|43271.9|43099.1|43271.9|43099.1|0
1622174500000|2021-05-28 04:01:40|43272|43099.2|43272|43099.2|43272|43099.2|43272|43099.2|0
1622174530000|2021-05-28 04:02:10|43268.7|43095.9|43268.7|43095.9|43268.7|43095.9|43268.7|43095.9|0
1622174560000|2021-05-28 04:02:40|43255.9|43083.3|43255.9|43083.3|43255.9|43083.3|43255.9|43083.3|0
1622174590000|2021-05-28 04:03:10|43249|43076.4|43249|43076.4|43249|43076.4|43249|43076.4|0
1622174620000|2021-05-28 04:03:40|43247.9|43075.3|43247.9|43075.3|43247.9|43075.3|43247.9|43075.3|0
1622174650000|2021-05-28 04:04:10|43239.2|43066.6|43239.2|43066.6|43239.2|43066.6|43239.2|43066.6|0
1622174680000|2021-05-28 04:04:40|43240.8|43068.2|43240.8|43068.2|43240.8|43068.2|43240.8|43068.2|0
1622174710000|2021-05-28 04:05:10|43238.4|43065.8|43238.4|43065.8|43238.4|43065.8|43238.4|43065.8|0
1622174740000|2021-05-28 04:05:40|43238.2|43065.6|43238.2|43065.6|43238.2|43065.6|43238.2|43065.6|0
1622174770000|2021-05-28 04:06:10|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|0
1622174800000|2021-05-28 04:06:40|43235.2|43062.6|43235.2|43062.6|43235.2|43062.6|43235.2|43062.6|0
1622174830000|2021-05-28 04:07:10|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|0
1622174860000|2021-05-28 04:07:40|43223.6|43051|43223.6|43051|43223.6|43051|43223.6|43051|0
1622174890000|2021-05-28 04:08:10|43228.8|43056.2|43228.8|43056.2|43228.8|43056.2|43228.8|43056.2|0
1622174920000|2021-05-28 04:08:40|43219.4|43046.8|43219.4|43046.8|43219.4|43046.8|43219.4|43046.8|0
1622174950000|2021-05-28 04:09:10|43219.6|43047|43219.6|43047|43219.6|43047|43219.6|43047|0
1622174980000|2021-05-28 04:09:40|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|0
1622175010000|2021-05-28 04:10:10|43206.1|43033.7|43206.1|43033.7|43206.1|43033.7|43206.1|43033.7|0
1622175040000|2021-05-28 04:10:40|43210|43037.6|43210|43037.6|43210|43037.6|43210|43037.6|0
1622175070000|2021-05-28 04:11:10|43208.1|43035.7|43208.1|43035.7|43208.1|43035.7|43208.1|43035.7|0
1622175100000|2021-05-28 04:11:40|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|43210.8|43038.4|0
1622175130000|2021-05-28 04:12:10|43211.3|43038.8|43211.3|43038.8|43211.3|43038.8|43211.3|43038.8|0
1622175160000|2021-05-28 04:12:40|43208|43035.6|43208|43035.6|43208|43035.6|43208|43035.6|0
1622175190000|2021-05-28 04:13:10|43202.4|43030|43202.4|43030|43202.4|43030|43202.4|43030|0
1622175220000|2021-05-28 04:13:40|43195.9|43023.5|43195.9|43023.5|43195.9|43023.5|43195.9|43023.5|0
1622175250000|2021-05-28 04:14:10|43178.3|43005.9|43178.3|43005.9|43178.3|43005.9|43178.3|43005.9|0
1622175280000|2021-05-28 04:14:40|43175|43002.6|43175|43002.6|43175|43002.6|43175|43002.6|0
1622175310000|2021-05-28 04:15:10|43174.3|43001.9|43174.3|43001.9|43174.3|43001.9|43174.3|43001.9|0
1622175340000|2021-05-28 04:15:40|43169.5|42997.1|43169.5|42997.1|43169.5|42997.1|43169.5|42997.1|0
1622175370000|2021-05-28 04:16:10|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|0
1622175400000|2021-05-28 04:16:40|43173.2|43000.8|43173.2|43000.8|43173.2|43000.8|43173.2|43000.8|0
1622175430000|2021-05-28 04:17:10|43163|42990.6|43163|42990.6|43163|42990.6|43163|42990.6|0
1622175460000|2021-05-28 04:17:40|43156.1|42983.9|43156.1|42983.9|43156.1|42983.9|43156.1|42983.9|0
1622175490000|2021-05-28 04:18:10|43151.3|42979.1|43151.3|42979.1|43151.3|42979.1|43151.3|42979.1|0
1622175520000|2021-05-28 04:18:40|43150.3|42978.1|43150.3|42978.1|43150.3|42978.1|43150.3|42978.1|0
1622175550000|2021-05-28 04:19:10|43141|42968.8|43141|42968.8|43141|42968.8|43141|42968.8|0
1622175580000|2021-05-28 04:19:40|43141.5|42969.3|43141.5|42969.3|43141.5|42969.3|43141.5|42969.3|0
1622175610000|2021-05-28 04:20:10|43128.4|42956.2|43128.4|42956.2|43128.4|42956.2|43128.4|42956.2|0
1622175640000|2021-05-28 04:20:40|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|0
1622175670000|2021-05-28 04:21:10|43137.2|42965|43137.2|42965|43137.2|42965|43137.2|42965|0
1622175700000|2021-05-28 04:21:40|43134.9|42962.7|43134.9|42962.7|43134.9|42962.7|43134.9|42962.7|0
1622175730000|2021-05-28 04:22:10|43134.2|42962|43134.2|42962|43134.2|42962|43134.2|42962|0
1622175760000|2021-05-28 04:22:40|43133.3|42961.1|43133.3|42961.1|43133.3|42961.1|43133.3|42961.1|0
1622175790000|2021-05-28 04:23:10|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|0
1622175820000|2021-05-28 04:23:40|43135.8|42963.6|43135.8|42963.6|43135.8|42963.6|43135.8|42963.6|0
1622175850000|2021-05-28 04:24:10|43136.9|42964.7|43136.9|42964.7|43136.9|42964.7|43136.9|42964.7|0
1622175880000|2021-05-28 04:24:40|43139.7|42967.5|43139.7|42967.5|43139.7|42967.5|43139.7|42967.5|0
1622175910000|2021-05-28 04:25:10|43137.7|42965.5|43137.7|42965.5|43137.7|42965.5|43137.7|42965.5|0
1622175940000|2021-05-28 04:25:40|43154.7|42982.5|43154.7|42982.5|43154.7|42982.5|43154.7|42982.5|0
1622175970000|2021-05-28 04:26:10|43148|42975.8|43148|42975.8|43148|42975.8|43148|42975.8|0
1622176000000|2021-05-28 04:26:40|43154|42981.8|43154|42981.8|43154|42981.8|43154|42981.8|0
1622176030000|2021-05-28 04:27:10|43147.6|42975.4|43147.6|42975.4|43147.6|42975.4|43147.6|42975.4|0
1622176060000|2021-05-28 04:27:40|43149|42976.8|43149|42976.8|43149|42976.8|43149|42976.8|0
1622176090000|2021-05-28 04:28:10|43150.6|42978.4|43150.6|42978.4|43150.6|42978.4|43150.6|42978.4|0
1622176120000|2021-05-28 04:28:40|43147.4|42975.2|43147.4|42975.2|43147.4|42975.2|43147.4|42975.2|0
1622176150000|2021-05-28 04:29:10|43132.9|42960.7|43132.9|42960.7|43132.9|42960.7|43132.9|42960.7|0
1622176180000|2021-05-28 04:29:40|43123|42950.8|43123|42950.8|43123|42950.8|43123|42950.8|0
1622176210000|2021-05-28 04:30:10|43122.8|42950.6|43122.8|42950.6|43122.8|42950.6|43122.8|42950.6|0
1622176240000|2021-05-28 04:30:40|43124|42951.8|43124|42951.8|43124|42951.8|43124|42951.8|0
1622176270000|2021-05-28 04:31:10|43118|42945.8|43118|42945.8|43118|42945.8|43118|42945.8|0
1622176300000|2021-05-28 04:31:40|43117.2|42945|43117.2|42945|43117.2|42945|43117.2|42945|0
1622176330000|2021-05-28 04:32:10|43116|42943.8|43116|42943.8|43116|42943.8|43116|42943.8|0
1622176360000|2021-05-28 04:32:40|43123|42950.8|43123|42950.8|43123|42950.8|43123|42950.8|0
1622176390000|2021-05-28 04:33:10|43117.3|42945.1|43117.3|42945.1|43117.3|42945.1|43117.3|42945.1|0
1622176420000|2021-05-28 04:33:40|43120.6|42948.4|43120.6|42948.4|43120.6|42948.4|43120.6|42948.4|0
1622176450000|2021-05-28 04:34:10|43136|42963.8|43136|42963.8|43136|42963.8|43136|42963.8|0
1622176480000|2021-05-28 04:34:40|43142.3|42970.1|43142.3|42970.1|43142.3|42970.1|43142.3|42970.1|0
1622176510000|2021-05-28 04:35:10|43140.4|42968.2|43140.4|42968.2|43140.4|42968.2|43140.4|42968.2|0
1622176540000|2021-05-28 04:35:40|43139|42966.8|43139|42966.8|43139|42966.8|43139|42966.8|0
1622176570000|2021-05-28 04:36:10|43133.5|42961.3|43133.5|42961.3|43133.5|42961.3|43133.5|42961.3|0
1622176600000|2021-05-28 04:36:40|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|0
1622176630000|2021-05-28 04:37:10|43133.4|42961.2|43133.4|42961.2|43133.4|42961.2|43133.4|42961.2|0
1622176660000|2021-05-28 04:37:40|43120.1|42947.9|43120.1|42947.9|43120.1|42947.9|43120.1|42947.9|0
1622176690000|2021-05-28 04:38:10|43106.9|42934.9|43106.9|42934.9|43106.9|42934.9|43106.9|42934.9|0
1622176720000|2021-05-28 04:38:40|43102.5|42930.5|43102.5|42930.5|43102.5|42930.5|43102.5|42930.5|0
1622176750000|2021-05-28 04:39:10|43106|42934|43106|42934|43106|42934|43106|42934|0
1622176780000|2021-05-28 04:39:40|43108.5|42936.5|43108.5|42936.5|43108.5|42936.5|43108.5|42936.5|0
1622176810000|2021-05-28 04:40:10|43115.2|42943|43115.2|42943|43115.2|42943|43115.2|42943|0
1622176840000|2021-05-28 04:40:40|43116.2|42944|43116.2|42944|43116.2|42944|43116.2|42944|0
1622176870000|2021-05-28 04:41:10|43121.7|42949.5|43121.7|42949.5|43121.7|42949.5|43121.7|42949.5|0
1622176900000|2021-05-28 04:41:40|43114.8|42942.6|43114.8|42942.6|43114.8|42942.6|43114.8|42942.6|0
1622176930000|2021-05-28 04:42:10|43110.8|42938.8|43110.8|42938.8|43110.8|42938.8|43110.8|42938.8|0
1622176960000|2021-05-28 04:42:40|43109|42937|43109|42937|43109|42937|43109|42937|0
1622176990000|2021-05-28 04:43:10|43122|42949.8|43122|42949.8|43122|42949.8|43122|42949.8|0
1622177020000|2021-05-28 04:43:40|43138.3|42966.1|43138.3|42966.1|43138.3|42966.1|43138.3|42966.1|0
1622177050000|2021-05-28 04:44:10|43151.6|42979.4|43151.6|42979.4|43151.6|42979.4|43151.6|42979.4|0
1622177080000|2021-05-28 04:44:40|43143|42970.8|43143|42970.8|43143|42970.8|43143|42970.8|0
1622177110000|2021-05-28 04:45:10|43138.8|42966.6|43138.8|42966.6|43138.8|42966.6|43138.8|42966.6|0
1622177140000|2021-05-28 04:45:40|43129.5|42957.3|43129.5|42957.3|43129.5|42957.3|43129.5|42957.3|0
1622177170000|2021-05-28 04:46:10|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|43128.6|42956.4|0
1622177200000|2021-05-28 04:46:40|43125.2|42953|43125.2|42953|43125.2|42953|43125.2|42953|0
1622177230000|2021-05-28 04:47:10|43116.3|42944.1|43116.3|42944.1|43116.3|42944.1|43116.3|42944.1|0
1622177260000|2021-05-28 04:47:40|43124.5|42952.3|43124.5|42952.3|43124.5|42952.3|43124.5|42952.3|0
1622177290000|2021-05-28 04:48:10|43114.9|42942.7|43114.9|42942.7|43114.9|42942.7|43114.9|42942.7|0
1622177320000|2021-05-28 04:48:40|43120.1|42947.9|43120.1|42947.9|43120.1|42947.9|43120.1|42947.9|0
1622177350000|2021-05-28 04:49:10|43121.6|42949.4|43121.6|42949.4|43121.6|42949.4|43121.6|42949.4|0
1622177380000|2021-05-28 04:49:40|43122.7|42950.5|43122.7|42950.5|43122.7|42950.5|43122.7|42950.5|0
1622177410000|2021-05-28 04:50:10|43126|42953.8|43126|42953.8|43126|42953.8|43126|42953.8|0
1622177440000|2021-05-28 04:50:40|43119.9|42947.7|43119.9|42947.7|43119.9|42947.7|43119.9|42947.7|0
1622177470000|2021-05-28 04:51:10|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|0
1622177500000|2021-05-28 04:51:40|43109.8|42937.8|43109.8|42937.8|43109.8|42937.8|43109.8|42937.8|0
1622177530000|2021-05-28 04:52:10|43107.5|42935.5|43107.5|42935.5|43107.5|42935.5|43107.5|42935.5|0
1622177560000|2021-05-28 04:52:40|43146.5|42974.3|43146.5|42974.3|43146.5|42974.3|43146.5|42974.3|0
1622177590000|2021-05-28 04:53:10|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|43145.1|42972.9|0
1622177620000|2021-05-28 04:53:40|43154.1|42981.9|43154.1|42981.9|43154.1|42981.9|43154.1|42981.9|0
1622177650000|2021-05-28 04:54:10|43159.7|42987.5|43159.7|42987.5|43159.7|42987.5|43159.7|42987.5|0
1622177680000|2021-05-28 04:54:40|43193.4|43021|43193.4|43021|43193.4|43021|43193.4|43021|0
1622177710000|2021-05-28 04:55:10|43192.2|43019.8|43192.2|43019.8|43192.2|43019.8|43192.2|43019.8|0
1622177740000|2021-05-28 04:55:40|43205|43032.6|43205|43032.6|43205|43032.6|43205|43032.6|0
1622177770000|2021-05-28 04:56:10|43210|43037.6|43210|43037.6|43210|43037.6|43210|43037.6|0
1622177800000|2021-05-28 04:56:40|43206.5|43034.1|43206.5|43034.1|43206.5|43034.1|43206.5|43034.1|0
1622177830000|2021-05-28 04:57:10|43191.4|43019|43191.4|43019|43191.4|43019|43191.4|43019|0
1622177860000|2021-05-28 04:57:40|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|0
1622177890000|2021-05-28 04:58:10|43198.4|43026|43198.4|43026|43198.4|43026|43198.4|43026|0
1622177920000|2021-05-28 04:58:40|43211.7|43039.1|43211.7|43039.1|43211.7|43039.1|43211.7|43039.1|0
1622177950000|2021-05-28 04:59:10|43208.4|43036|43208.4|43036|43208.4|43036|43208.4|43036|0
1622177980000|2021-05-28 04:59:40|43212.5|43039.9|43212.5|43039.9|43212.5|43039.9|43212.5|43039.9|0
1622178010000|2021-05-28 05:00:10|43221.6|43049|43221.6|43049|43221.6|43049|43221.6|43049|0
1622178040000|2021-05-28 05:00:40|43219.9|43047.3|43219.9|43047.3|43219.9|43047.3|43219.9|43047.3|0
1622178070000|2021-05-28 05:01:10|43214.7|43042.1|43214.7|43042.1|43214.7|43042.1|43214.7|43042.1|0
1622178100000|2021-05-28 05:01:40|43225.7|43053.1|43225.7|43053.1|43225.7|43053.1|43225.7|43053.1|0
1622178130000|2021-05-28 05:02:10|43224.8|43052.2|43224.8|43052.2|43224.8|43052.2|43224.8|43052.2|0
1622178160000|2021-05-28 05:02:40|43226.7|43054.1|43226.7|43054.1|43226.7|43054.1|43226.7|43054.1|0
1622178190000|2021-05-28 05:03:10|43220.5|43047.9|43220.5|43047.9|43220.5|43047.9|43220.5|43047.9|0
1622178220000|2021-05-28 05:03:40|43224.6|43052|43224.6|43052|43224.6|43052|43224.6|43052|0
1622178250000|2021-05-28 05:04:10|43238.7|43066.1|43238.7|43066.1|43238.7|43066.1|43238.7|43066.1|0
1622178280000|2021-05-28 05:04:40|43249.8|43077.2|43249.8|43077.2|43249.8|43077.2|43249.8|43077.2|0
1622178310000|2021-05-28 05:05:10|43246.8|43074.2|43246.8|43074.2|43246.8|43074.2|43246.8|43074.2|0
1622178340000|2021-05-28 05:05:40|43261|43088.4|43261|43088.4|43261|43088.4|43261|43088.4|0
1622178370000|2021-05-28 05:06:10|43262.8|43090|43262.8|43090|43262.8|43090|43262.8|43090|0
1622178400000|2021-05-28 05:06:40|43262.6|43089.8|43262.6|43089.8|43262.6|43089.8|43262.6|43089.8|0
1622178430000|2021-05-28 05:07:10|43266|43093.2|43266|43093.2|43266|43093.2|43266|43093.2|0
1622178460000|2021-05-28 05:07:40|43263.5|43090.7|43263.5|43090.7|43263.5|43090.7|43263.5|43090.7|0
1622178490000|2021-05-28 05:08:10|43249.6|43077|43249.6|43077|43249.6|43077|43249.6|43077|0
1622178520000|2021-05-28 05:08:40|43253.3|43080.7|43253.3|43080.7|43253.3|43080.7|43253.3|43080.7|0
1622178550000|2021-05-28 05:09:10|43251.6|43079|43251.6|43079|43251.6|43079|43251.6|43079|0
1622178580000|2021-05-28 05:09:40|43253.3|43080.7|43253.3|43080.7|43253.3|43080.7|43253.3|43080.7|0
1622178610000|2021-05-28 05:10:10|43255.4|43082.8|43255.4|43082.8|43255.4|43082.8|43255.4|43082.8|0
1622178640000|2021-05-28 05:10:40|43240.8|43068.2|43240.8|43068.2|43240.8|43068.2|43240.8|43068.2|0
1622178670000|2021-05-28 05:11:10|43239.1|43066.5|43239.1|43066.5|43239.1|43066.5|43239.1|43066.5|0
1622178700000|2021-05-28 05:11:40|43253.3|43080.7|43253.3|43080.7|43253.3|43080.7|43253.3|43080.7|0
1622178730000|2021-05-28 05:12:10|43242.7|43070.1|43242.7|43070.1|43242.7|43070.1|43242.7|43070.1|0
1622178760000|2021-05-28 05:12:40|43238.1|43065.5|43238.1|43065.5|43238.1|43065.5|43238.1|43065.5|0
1622178790000|2021-05-28 05:13:10|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|43233.8|43061.2|0
1622178820000|2021-05-28 05:13:40|43230.4|43057.8|43230.4|43057.8|43230.4|43057.8|43230.4|43057.8|0
1622178850000|2021-05-28 05:14:10|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|43233.3|43060.7|0
1622178880000|2021-05-28 05:14:40|43233.1|43060.5|43233.1|43060.5|43233.1|43060.5|43233.1|43060.5|0
1622178910000|2021-05-28 05:15:10|43231.7|43059.1|43231.7|43059.1|43231.7|43059.1|43231.7|43059.1|0
1622178940000|2021-05-28 05:15:40|43232.1|43059.5|43232.1|43059.5|43232.1|43059.5|43232.1|43059.5|0
1622178970000|2021-05-28 05:16:10|43232.6|43060|43232.6|43060|43232.6|43060|43232.6|43060|0
1622179000000|2021-05-28 05:16:40|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|43223.3|43050.7|0
1622179030000|2021-05-28 05:17:10|43234.6|43062|43234.6|43062|43234.6|43062|43234.6|43062|0
1622179060000|2021-05-28 05:17:40|43233.6|43061|43233.6|43061|43233.6|43061|43233.6|43061|0
1622179090000|2021-05-28 05:18:10|43232.5|43059.9|43232.5|43059.9|43232.5|43059.9|43232.5|43059.9|0
1622179120000|2021-05-28 05:18:40|43236.5|43063.9|43236.5|43063.9|43236.5|43063.9|43236.5|43063.9|0
1622179150000|2021-05-28 05:19:10|43245.5|43072.9|43245.5|43072.9|43245.5|43072.9|43245.5|43072.9|0
1622179180000|2021-05-28 05:19:40|43255.5|43082.9|43255.5|43082.9|43255.5|43082.9|43255.5|43082.9|0
1622179210000|2021-05-28 05:20:10|43264.3|43091.5|43264.3|43091.5|43264.3|43091.5|43264.3|43091.5|0
1622179240000|2021-05-28 05:20:40|43260.9|43088.3|43260.9|43088.3|43260.9|43088.3|43260.9|43088.3|0
1622179270000|2021-05-28 05:21:10|43265.6|43092.8|43265.6|43092.8|43265.6|43092.8|43265.6|43092.8|0
1622179300000|2021-05-28 05:21:40|43272.4|43099.6|43272.4|43099.6|43272.4|43099.6|43272.4|43099.6|0
1622179330000|2021-05-28 05:22:10|43273.1|43100.3|43273.1|43100.3|43273.1|43100.3|43273.1|43100.3|0
1622179360000|2021-05-28 05:22:40|43260.7|43088.1|43260.7|43088.1|43260.7|43088.1|43260.7|43088.1|0
1622179390000|2021-05-28 05:23:10|43264|43091.2|43264|43091.2|43264|43091.2|43264|43091.2|0
1622179420000|2021-05-28 05:23:40|43264.9|43092.1|43264.9|43092.1|43264.9|43092.1|43264.9|43092.1|0
1622179450000|2021-05-28 05:24:10|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|0
1622179480000|2021-05-28 05:24:40|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|43263.1|43090.3|0
1622179510000|2021-05-28 05:25:10|43262.8|43090|43262.8|43090|43262.8|43090|43262.8|43090|0
1622179540000|2021-05-28 05:25:40|43266.1|43093.3|43266.1|43093.3|43266.1|43093.3|43266.1|43093.3|0
1622179570000|2021-05-28 05:26:10|43262.3|43089.5|43262.3|43089.5|43262.3|43089.5|43262.3|43089.5|0
1622179600000|2021-05-28 05:26:40|43263.2|43090.4|43263.2|43090.4|43263.2|43090.4|43263.2|43090.4|0
1622179630000|2021-05-28 05:27:10|43262|43089.2|43262|43089.2|43262|43089.2|43262|43089.2|0
1622179660000|2021-05-28 05:27:40|43250.6|43078|43250.6|43078|43250.6|43078|43250.6|43078|0
1622179690000|2021-05-28 05:28:10|43252.7|43080.1|43252.7|43080.1|43252.7|43080.1|43252.7|43080.1|0
1622179720000|2021-05-28 05:28:40|43253.6|43081|43253.6|43081|43253.6|43081|43253.6|43081|0
1622179750000|2021-05-28 05:29:10|43286.2|43113.4|43286.2|43113.4|43286.2|43113.4|43286.2|43113.4|0
1622179780000|2021-05-28 05:29:40|43282.5|43109.7|43282.5|43109.7|43282.5|43109.7|43282.5|43109.7|0
1622179810000|2021-05-28 05:30:10|43278.8|43106|43278.8|43106|43278.8|43106|43278.8|43106|0
1622179840000|2021-05-28 05:30:40|43269.2|43096.4|43269.2|43096.4|43269.2|43096.4|43269.2|43096.4|0
1622179870000|2021-05-28 05:31:10|43264.8|43092|43264.8|43092|43264.8|43092|43264.8|43092|0
1622179900000|2021-05-28 05:31:40|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|0
1622179930000|2021-05-28 05:32:10|43269.7|43096.9|43269.7|43096.9|43269.7|43096.9|43269.7|43096.9|0
1622179960000|2021-05-28 05:32:40|43270.9|43098.1|43270.9|43098.1|43270.9|43098.1|43270.9|43098.1|0
1622179990000|2021-05-28 05:33:10|43277.6|43104.8|43277.6|43104.8|43277.6|43104.8|43277.6|43104.8|0
1622180020000|2021-05-28 05:33:40|43293.3|43120.5|43293.3|43120.5|43293.3|43120.5|43293.3|43120.5|0
1622180050000|2021-05-28 05:34:10|43288.5|43115.7|43288.5|43115.7|43288.5|43115.7|43288.5|43115.7|0
1622180080000|2021-05-28 05:34:40|43296.2|43123.4|43296.2|43123.4|43296.2|43123.4|43296.2|43123.4|0
1622180110000|2021-05-28 05:35:10|43292.2|43119.4|43292.2|43119.4|43292.2|43119.4|43292.2|43119.4|0
1622180140000|2021-05-28 05:35:40|43297|43124.2|43297|43124.2|43297|43124.2|43297|43124.2|0
1622180170000|2021-05-28 05:36:10|43290.9|43118.1|43290.9|43118.1|43290.9|43118.1|43290.9|43118.1|0
1622180200000|2021-05-28 05:36:40|43280.3|43107.5|43280.3|43107.5|43280.3|43107.5|43280.3|43107.5|0
1622180230000|2021-05-28 05:37:10|43277.1|43104.3|43277.1|43104.3|43277.1|43104.3|43277.1|43104.3|0
1622180260000|2021-05-28 05:37:40|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|0
1622180290000|2021-05-28 05:38:10|43274.9|43102.1|43274.9|43102.1|43274.9|43102.1|43274.9|43102.1|0
1622180320000|2021-05-28 05:38:40|43269.2|43096.4|43269.2|43096.4|43269.2|43096.4|43269.2|43096.4|0
1622180350000|2021-05-28 05:39:10|43271.7|43098.9|43271.7|43098.9|43271.7|43098.9|43271.7|43098.9|0
1622180380000|2021-05-28 05:39:40|43266.5|43093.7|43266.5|43093.7|43266.5|43093.7|43266.5|43093.7|0
1622180410000|2021-05-28 05:40:10|43263|43090.2|43263|43090.2|43263|43090.2|43263|43090.2|0
1622180440000|2021-05-28 05:40:40|43266.5|43093.7|43266.5|43093.7|43266.5|43093.7|43266.5|43093.7|0
1622180470000|2021-05-28 05:41:10|43275.3|43102.5|43275.3|43102.5|43275.3|43102.5|43275.3|43102.5|0
1622180500000|2021-05-28 05:41:40|43293.3|43120.5|43293.3|43120.5|43293.3|43120.5|43293.3|43120.5|0
1622180530000|2021-05-28 05:42:10|43297.3|43124.5|43297.3|43124.5|43297.3|43124.5|43297.3|43124.5|0
1622180560000|2021-05-28 05:42:40|43295.1|43122.3|43295.1|43122.3|43295.1|43122.3|43295.1|43122.3|0
1622180590000|2021-05-28 05:43:10|43288.9|43116.1|43288.9|43116.1|43288.9|43116.1|43288.9|43116.1|0
1622180620000|2021-05-28 05:43:40|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|0
1622180650000|2021-05-28 05:44:10|43304|43131.2|43304|43131.2|43304|43131.2|43304|43131.2|0
1622180680000|2021-05-28 05:44:40|43301.3|43128.5|43301.3|43128.5|43301.3|43128.5|43301.3|43128.5|0
1622180710000|2021-05-28 05:45:10|43324.7|43151.7|43324.7|43151.7|43324.7|43151.7|43324.7|43151.7|0
1622180740000|2021-05-28 05:45:40|43314.7|43141.7|43314.7|43141.7|43314.7|43141.7|43314.7|43141.7|0
1622180770000|2021-05-28 05:46:10|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|43316.9|43143.9|0
1622180800000|2021-05-28 05:46:40|43309.5|43136.7|43309.5|43136.7|43309.5|43136.7|43309.5|43136.7|0
1622180830000|2021-05-28 05:47:10|43309.9|43137.1|43309.9|43137.1|43309.9|43137.1|43309.9|43137.1|0
1622180860000|2021-05-28 05:47:40|43284|43111.2|43284|43111.2|43284|43111.2|43284|43111.2|0
1622180890000|2021-05-28 05:48:10|43276.3|43103.5|43276.3|43103.5|43276.3|43103.5|43276.3|43103.5|0
1622180920000|2021-05-28 05:48:40|43269.5|43096.7|43269.5|43096.7|43269.5|43096.7|43269.5|43096.7|0
1622180950000|2021-05-28 05:49:10|43273.3|43100.5|43273.3|43100.5|43273.3|43100.5|43273.3|43100.5|0
1622180980000|2021-05-28 05:49:40|43276.2|43103.4|43276.2|43103.4|43276.2|43103.4|43276.2|43103.4|0
1622181010000|2021-05-28 05:50:10|43258|43085.4|43258|43085.4|43258|43085.4|43258|43085.4|0
1622181040000|2021-05-28 05:50:40|43249.4|43076.8|43249.4|43076.8|43249.4|43076.8|43249.4|43076.8|0
1622181070000|2021-05-28 05:51:10|43241.3|43068.7|43241.3|43068.7|43241.3|43068.7|43241.3|43068.7|0
1622181100000|2021-05-28 05:51:40|43246.4|43073.8|43246.4|43073.8|43246.4|43073.8|43246.4|43073.8|0
1622181130000|2021-05-28 05:52:10|43254.2|43081.6|43254.2|43081.6|43254.2|43081.6|43254.2|43081.6|0
1622181160000|2021-05-28 05:52:40|43255.6|43083|43255.6|43083|43255.6|43083|43255.6|43083|0
1622181190000|2021-05-28 05:53:10|43263.3|43090.5|43263.3|43090.5|43263.3|43090.5|43263.3|43090.5|0
1622181220000|2021-05-28 05:53:40|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|0
1622181250000|2021-05-28 05:54:10|43264.9|43092.1|43264.9|43092.1|43264.9|43092.1|43264.9|43092.1|0
1622181280000|2021-05-28 05:54:40|43265|43092.2|43265|43092.2|43265|43092.2|43265|43092.2|0
1622181310000|2021-05-28 05:55:10|43275.8|43103|43275.8|43103|43275.8|43103|43275.8|43103|0
1622181340000|2021-05-28 05:55:40|43293.2|43120.4|43293.2|43120.4|43293.2|43120.4|43293.2|43120.4|0
1622181370000|2021-05-28 05:56:10|43285.3|43112.5|43285.3|43112.5|43285.3|43112.5|43285.3|43112.5|0
1622181400000|2021-05-28 05:56:40|43289.9|43117.1|43289.9|43117.1|43289.9|43117.1|43289.9|43117.1|0
1622181430000|2021-05-28 05:57:10|43286.4|43113.6|43286.4|43113.6|43286.4|43113.6|43286.4|43113.6|0
1622181460000|2021-05-28 05:57:40|43289.6|43116.8|43289.6|43116.8|43289.6|43116.8|43289.6|43116.8|0
1622181490000|2021-05-28 05:58:10|43280.1|43107.3|43280.1|43107.3|43280.1|43107.3|43280.1|43107.3|0
1622181520000|2021-05-28 05:58:40|43257.2|43084.6|43257.2|43084.6|43257.2|43084.6|43257.2|43084.6|0
1622181550000|2021-05-28 05:59:10|43251.1|43078.5|43251.1|43078.5|43251.1|43078.5|43251.1|43078.5|0
1622181580000|2021-05-28 05:59:40|43243.6|43071|43243.6|43071|43243.6|43071|43243.6|43071|0
1622419810000|2021-05-31 00:10:10|43490.6|43317|43490.6|43317|43490.6|43317|43490.6|43317|0
1622419840000|2021-05-31 00:10:40|43485.8|43312.2|43485.8|43312.2|43485.8|43312.2|43485.8|43312.2|0
1622419870000|2021-05-31 00:11:10|43557.4|43383.6|43557.4|43383.6|43557.4|43383.6|43557.4|43383.6|0
1622419900000|2021-05-31 00:11:40|43585.7|43411.7|43585.7|43411.7|43585.7|43411.7|43585.7|43411.7|0
1622419930000|2021-05-31 00:12:10|43580.5|43406.5|43580.5|43406.5|43580.5|43406.5|43580.5|43406.5|0
1622419960000|2021-05-31 00:12:40|43585|43411|43585|43411|43585|43411|43585|43411|0
1622419990000|2021-05-31 00:13:10|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|0
1622420020000|2021-05-31 00:13:40|43568.3|43394.3|43568.3|43394.3|43568.3|43394.3|43568.3|43394.3|0
1622420050000|2021-05-31 00:14:10|43561.2|43387.4|43561.2|43387.4|43561.2|43387.4|43561.2|43387.4|0
1622420080000|2021-05-31 00:14:40|43612.4|43438.2|43612.4|43438.2|43612.4|43438.2|43612.4|43438.2|0
1622420110000|2021-05-31 00:15:10|43604.5|43430.5|43604.5|43430.5|43604.5|43430.5|43604.5|43430.5|0
1622420140000|2021-05-31 00:15:40|43588.4|43414.4|43588.4|43414.4|43588.4|43414.4|43588.4|43414.4|0
1622420170000|2021-05-31 00:16:10|43595.4|43421.4|43595.4|43421.4|43595.4|43421.4|43595.4|43421.4|0
1622420200000|2021-05-31 00:16:40|43609.8|43435.8|43609.8|43435.8|43609.8|43435.8|43609.8|43435.8|0
1622420230000|2021-05-31 00:17:10|43595.2|43421.2|43595.2|43421.2|43595.2|43421.2|43595.2|43421.2|0
1622420260000|2021-05-31 00:17:40|43612.2|43438|43612.2|43438|43612.2|43438|43612.2|43438|0
1622420290000|2021-05-31 00:18:10|43638.3|43464.1|43638.3|43464.1|43638.3|43464.1|43638.3|43464.1|0
1622420320000|2021-05-31 00:18:40|43614.2|43440|43614.2|43440|43614.2|43440|43614.2|43440|0
1622420350000|2021-05-31 00:19:10|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|0
1622420380000|2021-05-31 00:19:40|43573.6|43399.6|43573.6|43399.6|43573.6|43399.6|43573.6|43399.6|0
1622420410000|2021-05-31 00:20:10|43573|43399|43573|43399|43573|43399|43573|43399|0
1622420440000|2021-05-31 00:20:40|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|43537.4|43363.6|0
1622420470000|2021-05-31 00:21:10|43527.6|43353.8|43527.6|43353.8|43527.6|43353.8|43527.6|43353.8|0
1622420500000|2021-05-31 00:21:40|43518.8|43345|43518.8|43345|43518.8|43345|43518.8|43345|0
1622420530000|2021-05-31 00:22:10|43507.2|43333.6|43507.2|43333.6|43507.2|43333.6|43507.2|43333.6|0
1622420560000|2021-05-31 00:22:40|43487.9|43314.3|43487.9|43314.3|43487.9|43314.3|43487.9|43314.3|0
1622420590000|2021-05-31 00:23:10|43479.9|43306.3|43479.9|43306.3|43479.9|43306.3|43479.9|43306.3|0
1622420620000|2021-05-31 00:23:40|43494.1|43320.5|43494.1|43320.5|43494.1|43320.5|43494.1|43320.5|0
1622420650000|2021-05-31 00:24:10|43483.2|43309.6|43483.2|43309.6|43483.2|43309.6|43483.2|43309.6|0
1622420680000|2021-05-31 00:24:40|43492.2|43318.6|43492.2|43318.6|43492.2|43318.6|43492.2|43318.6|0
1622420710000|2021-05-31 00:25:10|43493.8|43320.2|43493.8|43320.2|43493.8|43320.2|43493.8|43320.2|0
1622420740000|2021-05-31 00:25:40|43537.6|43363.8|43537.6|43363.8|43537.6|43363.8|43537.6|43363.8|0
1622420770000|2021-05-31 00:26:10|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|43562.2|43388.2|0
1622420800000|2021-05-31 00:26:40|43595|43421|43595|43421|43595|43421|43595|43421|0
1622420830000|2021-05-31 00:27:10|43605.5|43431.5|43605.5|43431.5|43605.5|43431.5|43605.5|43431.5|0
1622420860000|2021-05-31 00:27:40|43640.2|43466|43640.2|43466|43640.2|43466|43640.2|43466|0
1622420890000|2021-05-31 00:28:10|43635.9|43461.7|43635.9|43461.7|43635.9|43461.7|43635.9|43461.7|0
1622420920000|2021-05-31 00:28:40|43617.7|43443.5|43617.7|43443.5|43617.7|43443.5|43617.7|43443.5|0
1622420950000|2021-05-31 00:29:10|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|0
1622420980000|2021-05-31 00:29:40|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|0
1622421010000|2021-05-31 00:30:10|43629.6|43455.4|43629.6|43455.4|43629.6|43455.4|43629.6|43455.4|0
1622421040000|2021-05-31 00:30:40|43658|43483.8|43658|43483.8|43658|43483.8|43658|43483.8|0
1622421070000|2021-05-31 00:31:10|43674.4|43500|43674.4|43500|43674.4|43500|43674.4|43500|0
1622421100000|2021-05-31 00:31:40|43758.6|43584|43758.6|43584|43758.6|43584|43758.6|43584|0
1622421130000|2021-05-31 00:32:10|43741.3|43566.7|43741.3|43566.7|43741.3|43566.7|43741.3|43566.7|0
1622421160000|2021-05-31 00:32:40|43740.4|43565.8|43740.4|43565.8|43740.4|43565.8|43740.4|43565.8|0
1622421190000|2021-05-31 00:33:10|43728|43553.4|43728|43553.4|43728|43553.4|43728|43553.4|0
1622421220000|2021-05-31 00:33:40|43725.9|43551.3|43725.9|43551.3|43725.9|43551.3|43725.9|43551.3|0
1622421250000|2021-05-31 00:34:10|43726.8|43552.2|43726.8|43552.2|43726.8|43552.2|43726.8|43552.2|0
1622421280000|2021-05-31 00:34:40|43729|43554.4|43729|43554.4|43729|43554.4|43729|43554.4|0
1622421310000|2021-05-31 00:35:10|43733.1|43558.5|43733.1|43558.5|43733.1|43558.5|43733.1|43558.5|0
1622421340000|2021-05-31 00:35:40|43728.8|43554.2|43728.8|43554.2|43728.8|43554.2|43728.8|43554.2|0
1622421370000|2021-05-31 00:36:10|43731.7|43557.1|43731.7|43557.1|43731.7|43557.1|43731.7|43557.1|0
1622421400000|2021-05-31 00:36:40|43736|43561.4|43736|43561.4|43736|43561.4|43736|43561.4|0
1622421430000|2021-05-31 00:37:10|43730.5|43555.9|43730.5|43555.9|43730.5|43555.9|43730.5|43555.9|0
1622421460000|2021-05-31 00:37:40|43766.3|43591.5|43766.3|43591.5|43766.3|43591.5|43766.3|43591.5|0
1622421490000|2021-05-31 00:38:10|43770|43595.2|43770|43595.2|43770|43595.2|43770|43595.2|0
1622421520000|2021-05-31 00:38:40|43760.8|43586.2|43760.8|43586.2|43760.8|43586.2|43760.8|43586.2|0
1622421550000|2021-05-31 00:39:10|43752.4|43577.8|43752.4|43577.8|43752.4|43577.8|43752.4|43577.8|0
1622421580000|2021-05-31 00:39:40|43755.5|43580.9|43755.5|43580.9|43755.5|43580.9|43755.5|43580.9|0
1622421610000|2021-05-31 00:40:10|43752|43577.4|43752|43577.4|43752|43577.4|43752|43577.4|0
1622421640000|2021-05-31 00:40:40|43747.1|43572.5|43747.1|43572.5|43747.1|43572.5|43747.1|43572.5|0
1622421670000|2021-05-31 00:41:10|43740|43565.4|43740|43565.4|43740|43565.4|43740|43565.4|0
1622421700000|2021-05-31 00:41:40|43733.5|43558.9|43733.5|43558.9|43733.5|43558.9|43733.5|43558.9|0
1622421730000|2021-05-31 00:42:10|43725.2|43550.6|43725.2|43550.6|43725.2|43550.6|43725.2|43550.6|0
1622421760000|2021-05-31 00:42:40|43717|43542.4|43717|43542.4|43717|43542.4|43717|43542.4|0
1622421790000|2021-05-31 00:43:10|43699.4|43525|43699.4|43525|43699.4|43525|43699.4|43525|0
1622421820000|2021-05-31 00:43:40|43682.1|43507.7|43682.1|43507.7|43682.1|43507.7|43682.1|43507.7|0
1622421850000|2021-05-31 00:44:10|43689.5|43515.1|43689.5|43515.1|43689.5|43515.1|43689.5|43515.1|0
1622421880000|2021-05-31 00:44:40|43696|43521.6|43696|43521.6|43696|43521.6|43696|43521.6|0
1622421910000|2021-05-31 00:45:10|43702|43527.6|43702|43527.6|43702|43527.6|43702|43527.6|0
1622421940000|2021-05-31 00:45:40|43714.6|43540|43714.6|43540|43714.6|43540|43714.6|43540|0
1622421970000|2021-05-31 00:46:10|43697.1|43522.7|43697.1|43522.7|43697.1|43522.7|43697.1|43522.7|0
1622422000000|2021-05-31 00:46:40|43694.8|43520.4|43694.8|43520.4|43694.8|43520.4|43694.8|43520.4|0
1622422030000|2021-05-31 00:47:10|43689.6|43515.2|43689.6|43515.2|43689.6|43515.2|43689.6|43515.2|0
1622422060000|2021-05-31 00:47:40|43697.6|43523.2|43697.6|43523.2|43697.6|43523.2|43697.6|43523.2|0
1622422090000|2021-05-31 00:48:10|43711.6|43537.2|43711.6|43537.2|43711.6|43537.2|43711.6|43537.2|0
1622422120000|2021-05-31 00:48:40|43718.3|43543.7|43718.3|43543.7|43718.3|43543.7|43718.3|43543.7|0
1622422150000|2021-05-31 00:49:10|43724.5|43549.9|43724.5|43549.9|43724.5|43549.9|43724.5|43549.9|0
1622422180000|2021-05-31 00:49:40|43726|43551.4|43726|43551.4|43726|43551.4|43726|43551.4|0
1622422210000|2021-05-31 00:50:10|43731.8|43557.2|43731.8|43557.2|43731.8|43557.2|43731.8|43557.2|0
1622422240000|2021-05-31 00:50:40|43723.7|43549.1|43723.7|43549.1|43723.7|43549.1|43723.7|43549.1|0
1622422270000|2021-05-31 00:51:10|43723|43548.4|43723|43548.4|43723|43548.4|43723|43548.4|0
1622422300000|2021-05-31 00:51:40|43723.2|43548.6|43723.2|43548.6|43723.2|43548.6|43723.2|43548.6|0
1622422330000|2021-05-31 00:52:10|43722.3|43547.7|43722.3|43547.7|43722.3|43547.7|43722.3|43547.7|0
1622422360000|2021-05-31 00:52:40|43714.4|43539.8|43714.4|43539.8|43714.4|43539.8|43714.4|43539.8|0
1622422390000|2021-05-31 00:53:10|43711.7|43537.3|43711.7|43537.3|43711.7|43537.3|43711.7|43537.3|0
1622422420000|2021-05-31 00:53:40|43720.2|43545.6|43720.2|43545.6|43720.2|43545.6|43720.2|43545.6|0
1622422450000|2021-05-31 00:54:10|43716.2|43541.6|43716.2|43541.6|43716.2|43541.6|43716.2|43541.6|0
1622422480000|2021-05-31 00:54:40|43728.1|43553.5|43728.1|43553.5|43728.1|43553.5|43728.1|43553.5|0
1622422510000|2021-05-31 00:55:10|43722.6|43548|43722.6|43548|43722.6|43548|43722.6|43548|0
1622422540000|2021-05-31 00:55:40|43739.8|43565.2|43739.8|43565.2|43739.8|43565.2|43739.8|43565.2|0
1622422570000|2021-05-31 00:56:10|43705.3|43530.9|43705.3|43530.9|43705.3|43530.9|43705.3|43530.9|0
1622422600000|2021-05-31 00:56:40|43706.4|43532|43706.4|43532|43706.4|43532|43706.4|43532|0
1622422630000|2021-05-31 00:57:10|43716.4|43541.8|43716.4|43541.8|43716.4|43541.8|43716.4|43541.8|0
1622422660000|2021-05-31 00:57:40|43717.3|43542.7|43717.3|43542.7|43717.3|43542.7|43717.3|43542.7|0
1622422690000|2021-05-31 00:58:10|43718.7|43544.1|43718.7|43544.1|43718.7|43544.1|43718.7|43544.1|0
1622422720000|2021-05-31 00:58:40|43716.8|43542.2|43716.8|43542.2|43716.8|43542.2|43716.8|43542.2|0
1622422750000|2021-05-31 00:59:10|43713.2|43538.6|43713.2|43538.6|43713.2|43538.6|43713.2|43538.6|0
1622422780000|2021-05-31 00:59:40|43705.4|43531|43705.4|43531|43705.4|43531|43705.4|43531|0
1622422810000|2021-05-31 01:00:10|43701.9|43527.5|43701.9|43527.5|43701.9|43527.5|43701.9|43527.5|0
1622422840000|2021-05-31 01:00:40|43711.5|43537.1|43711.5|43537.1|43711.5|43537.1|43711.5|43537.1|0
1622422870000|2021-05-31 01:01:10|43700.7|43526.3|43700.7|43526.3|43700.7|43526.3|43700.7|43526.3|0
1622422900000|2021-05-31 01:01:40|43699.2|43524.8|43699.2|43524.8|43699.2|43524.8|43699.2|43524.8|0
1622422930000|2021-05-31 01:02:10|43699.9|43525.5|43699.9|43525.5|43699.9|43525.5|43699.9|43525.5|0
1622422960000|2021-05-31 01:02:40|43707.7|43533.3|43707.7|43533.3|43707.7|43533.3|43707.7|43533.3|0
1622422990000|2021-05-31 01:03:10|43701.7|43527.3|43701.7|43527.3|43701.7|43527.3|43701.7|43527.3|0
1622423020000|2021-05-31 01:03:40|43703.4|43529|43703.4|43529|43703.4|43529|43703.4|43529|0
1622423050000|2021-05-31 01:04:10|43704.9|43530.5|43704.9|43530.5|43704.9|43530.5|43704.9|43530.5|0
1622423080000|2021-05-31 01:04:40|43702.9|43528.5|43702.9|43528.5|43702.9|43528.5|43702.9|43528.5|0
1622423110000|2021-05-31 01:05:10|43702.6|43528.2|43702.6|43528.2|43702.6|43528.2|43702.6|43528.2|0
1622423140000|2021-05-31 01:05:40|43696.5|43522.1|43696.5|43522.1|43696.5|43522.1|43696.5|43522.1|0
1622423170000|2021-05-31 01:06:10|43696.4|43522|43696.4|43522|43696.4|43522|43696.4|43522|0
1622423200000|2021-05-31 01:06:40|43685.7|43511.3|43685.7|43511.3|43685.7|43511.3|43685.7|43511.3|0
1622423230000|2021-05-31 01:07:10|43688.9|43514.5|43688.9|43514.5|43688.9|43514.5|43688.9|43514.5|0
1622423260000|2021-05-31 01:07:40|43688.6|43514.2|43688.6|43514.2|43688.6|43514.2|43688.6|43514.2|0
1622423290000|2021-05-31 01:08:10|43692.1|43517.7|43692.1|43517.7|43692.1|43517.7|43692.1|43517.7|0
1622423320000|2021-05-31 01:08:40|43691.6|43517.2|43691.6|43517.2|43691.6|43517.2|43691.6|43517.2|0
1622423350000|2021-05-31 01:09:10|43685.3|43510.9|43685.3|43510.9|43685.3|43510.9|43685.3|43510.9|0
1622423380000|2021-05-31 01:09:40|43696.2|43521.8|43696.2|43521.8|43696.2|43521.8|43696.2|43521.8|0
1622423410000|2021-05-31 01:10:10|43692.4|43518|43692.4|43518|43692.4|43518|43692.4|43518|0
1622423440000|2021-05-31 01:10:40|43683.9|43509.5|43683.9|43509.5|43683.9|43509.5|43683.9|43509.5|0
1622423470000|2021-05-31 01:11:10|43688.4|43514|43688.4|43514|43688.4|43514|43688.4|43514|0
1622423500000|2021-05-31 01:11:40|43690|43515.6|43690|43515.6|43690|43515.6|43690|43515.6|0
1622423530000|2021-05-31 01:12:10|43695|43520.6|43695|43520.6|43695|43520.6|43695|43520.6|0
1622423560000|2021-05-31 01:12:40|43691.5|43517.1|43691.5|43517.1|43691.5|43517.1|43691.5|43517.1|0
1622423590000|2021-05-31 01:13:10|43697.3|43522.9|43697.3|43522.9|43697.3|43522.9|43697.3|43522.9|0
1622423620000|2021-05-31 01:13:40|43697.1|43522.7|43697.1|43522.7|43697.1|43522.7|43697.1|43522.7|0
1622423650000|2021-05-31 01:14:10|43698.6|43524.2|43698.6|43524.2|43698.6|43524.2|43698.6|43524.2|0
1622423680000|2021-05-31 01:14:40|43699.6|43525.2|43699.6|43525.2|43699.6|43525.2|43699.6|43525.2|0
1622423710000|2021-05-31 01:15:10|43687.8|43513.4|43687.8|43513.4|43687.8|43513.4|43687.8|43513.4|0
1622423740000|2021-05-31 01:15:40|43685.2|43510.8|43685.2|43510.8|43685.2|43510.8|43685.2|43510.8|0
1622423770000|2021-05-31 01:16:10|43687|43512.6|43687|43512.6|43687|43512.6|43687|43512.6|0
1622423800000|2021-05-31 01:16:40|43683.2|43508.8|43683.2|43508.8|43683.2|43508.8|43683.2|43508.8|0
1622423830000|2021-05-31 01:17:10|43700.2|43525.8|43700.2|43525.8|43700.2|43525.8|43700.2|43525.8|0
1622423860000|2021-05-31 01:17:40|43693.4|43519|43693.4|43519|43693.4|43519|43693.4|43519|0
1622423890000|2021-05-31 01:18:10|43690.1|43515.7|43690.1|43515.7|43690.1|43515.7|43690.1|43515.7|0
1622423920000|2021-05-31 01:18:40|43688|43513.6|43688|43513.6|43688|43513.6|43688|43513.6|0
1622423950000|2021-05-31 01:19:10|43687.5|43513.1|43687.5|43513.1|43687.5|43513.1|43687.5|43513.1|0
1622423980000|2021-05-31 01:19:40|43683.8|43509.4|43683.8|43509.4|43683.8|43509.4|43683.8|43509.4|0
1622424010000|2021-05-31 01:20:10|43679.7|43505.3|43679.7|43505.3|43679.7|43505.3|43679.7|43505.3|0
1622424040000|2021-05-31 01:20:40|43682.4|43508|43682.4|43508|43682.4|43508|43682.4|43508|0
1622424070000|2021-05-31 01:21:10|43678.3|43503.9|43678.3|43503.9|43678.3|43503.9|43678.3|43503.9|0
1622424100000|2021-05-31 01:21:40|43679.2|43504.8|43679.2|43504.8|43679.2|43504.8|43679.2|43504.8|0
1622424130000|2021-05-31 01:22:10|43675|43500.6|43675|43500.6|43675|43500.6|43675|43500.6|0
1622424160000|2021-05-31 01:22:40|43668.8|43494.4|43668.8|43494.4|43668.8|43494.4|43668.8|43494.4|0
1622424190000|2021-05-31 01:23:10|43672.8|43498.4|43672.8|43498.4|43672.8|43498.4|43672.8|43498.4|0
1622424220000|2021-05-31 01:23:40|43670.6|43496.2|43670.6|43496.2|43670.6|43496.2|43670.6|43496.2|0
1622424250000|2021-05-31 01:24:10|43671.8|43497.4|43671.8|43497.4|43671.8|43497.4|43671.8|43497.4|0
1622424280000|2021-05-31 01:24:40|43686.1|43511.7|43686.1|43511.7|43686.1|43511.7|43686.1|43511.7|0
1622424310000|2021-05-31 01:25:10|43692.3|43517.9|43692.3|43517.9|43692.3|43517.9|43692.3|43517.9|0
1622424340000|2021-05-31 01:25:40|43692.2|43517.8|43692.2|43517.8|43692.2|43517.8|43692.2|43517.8|0
1622424370000|2021-05-31 01:26:10|43699.9|43525.5|43699.9|43525.5|43699.9|43525.5|43699.9|43525.5|0
1622424400000|2021-05-31 01:26:40|43699.4|43525|43699.4|43525|43699.4|43525|43699.4|43525|0
1622424430000|2021-05-31 01:27:10|43700.1|43525.7|43700.1|43525.7|43700.1|43525.7|43700.1|43525.7|0
1622424460000|2021-05-31 01:27:40|43699.3|43524.9|43699.3|43524.9|43699.3|43524.9|43699.3|43524.9|0
1622424490000|2021-05-31 01:28:10|43698.8|43524.4|43698.8|43524.4|43698.8|43524.4|43698.8|43524.4|0
1622424520000|2021-05-31 01:28:40|43701|43526.6|43701|43526.6|43701|43526.6|43701|43526.6|0
1622424550000|2021-05-31 01:29:10|43697.5|43523.1|43697.5|43523.1|43697.5|43523.1|43697.5|43523.1|0
1622424580000|2021-05-31 01:29:40|43689.6|43515.2|43689.6|43515.2|43689.6|43515.2|43689.6|43515.2|0
1622424610000|2021-05-31 01:30:10|43689|43514.6|43689|43514.6|43689|43514.6|43689|43514.6|0
1622424640000|2021-05-31 01:30:40|43683.4|43509|43683.4|43509|43683.4|43509|43683.4|43509|0
1622424670000|2021-05-31 01:31:10|43674.5|43500.1|43674.5|43500.1|43674.5|43500.1|43674.5|43500.1|0
1622424700000|2021-05-31 01:31:40|43666.5|43492.1|43666.5|43492.1|43666.5|43492.1|43666.5|43492.1|0
1622424730000|2021-05-31 01:32:10|43669.2|43494.8|43669.2|43494.8|43669.2|43494.8|43669.2|43494.8|0
1622424760000|2021-05-31 01:32:40|43659.4|43485.2|43659.4|43485.2|43659.4|43485.2|43659.4|43485.2|0
1622424790000|2021-05-31 01:33:10|43649.1|43474.9|43649.1|43474.9|43649.1|43474.9|43649.1|43474.9|0
1622424820000|2021-05-31 01:33:40|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|0
1622424850000|2021-05-31 01:34:10|43651.7|43477.5|43651.7|43477.5|43651.7|43477.5|43651.7|43477.5|0
1622424880000|2021-05-31 01:34:40|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|0
1622424910000|2021-05-31 01:35:10|43637.8|43463.6|43637.8|43463.6|43637.8|43463.6|43637.8|43463.6|0
1622424940000|2021-05-31 01:35:40|43628.4|43454.2|43628.4|43454.2|43628.4|43454.2|43628.4|43454.2|0
1622424970000|2021-05-31 01:36:10|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|0
1622425000000|2021-05-31 01:36:40|43626.5|43452.3|43626.5|43452.3|43626.5|43452.3|43626.5|43452.3|0
1622425030000|2021-05-31 01:37:10|43685|43510.6|43685|43510.6|43685|43510.6|43685|43510.6|0
1622425060000|2021-05-31 01:37:40|43666.3|43491.9|43666.3|43491.9|43666.3|43491.9|43666.3|43491.9|0
1622425090000|2021-05-31 01:38:10|43663.3|43488.9|43663.3|43488.9|43663.3|43488.9|43663.3|43488.9|0
1622425120000|2021-05-31 01:38:40|43665.8|43491.4|43665.8|43491.4|43665.8|43491.4|43665.8|43491.4|0
1622425150000|2021-05-31 01:39:10|43693.7|43519.3|43693.7|43519.3|43693.7|43519.3|43693.7|43519.3|0
1622425180000|2021-05-31 01:39:40|43683|43508.6|43683|43508.6|43683|43508.6|43683|43508.6|0
1622425210000|2021-05-31 01:40:10|43666.4|43492|43666.4|43492|43666.4|43492|43666.4|43492|0
1622425240000|2021-05-31 01:40:40|43651.8|43477.6|43651.8|43477.6|43651.8|43477.6|43651.8|43477.6|0
1622425270000|2021-05-31 01:41:10|43656.5|43482.3|43656.5|43482.3|43656.5|43482.3|43656.5|43482.3|0
1622425300000|2021-05-31 01:41:40|43656.9|43482.7|43656.9|43482.7|43656.9|43482.7|43656.9|43482.7|0
1622425330000|2021-05-31 01:42:10|43652|43477.8|43652|43477.8|43652|43477.8|43652|43477.8|0
1622425360000|2021-05-31 01:42:40|43648|43473.8|43648|43473.8|43648|43473.8|43648|43473.8|0
1622425390000|2021-05-31 01:43:10|43654.2|43480|43654.2|43480|43654.2|43480|43654.2|43480|0
1622425420000|2021-05-31 01:43:40|43641.7|43467.5|43641.7|43467.5|43641.7|43467.5|43641.7|43467.5|0
1622425450000|2021-05-31 01:44:10|43623.5|43449.3|43623.5|43449.3|43623.5|43449.3|43623.5|43449.3|0
1622425480000|2021-05-31 01:44:40|43616.5|43442.3|43616.5|43442.3|43616.5|43442.3|43616.5|43442.3|0
1622425510000|2021-05-31 01:45:10|43615.2|43441|43615.2|43441|43615.2|43441|43615.2|43441|0
1622425540000|2021-05-31 01:45:40|43614|43439.8|43614|43439.8|43614|43439.8|43614|43439.8|0
1622425570000|2021-05-31 01:46:10|43600.3|43426.3|43600.3|43426.3|43600.3|43426.3|43600.3|43426.3|0
1622425600000|2021-05-31 01:46:40|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|0
1622425630000|2021-05-31 01:47:10|43599.1|43425.1|43599.1|43425.1|43599.1|43425.1|43599.1|43425.1|0
1622425660000|2021-05-31 01:47:40|43598.1|43424.1|43598.1|43424.1|43598.1|43424.1|43598.1|43424.1|0
1622425690000|2021-05-31 01:48:10|43585.7|43411.7|43585.7|43411.7|43585.7|43411.7|43585.7|43411.7|0
1622425720000|2021-05-31 01:48:40|43583.6|43409.6|43583.6|43409.6|43583.6|43409.6|43583.6|43409.6|0
1622425750000|2021-05-31 01:49:10|43595.3|43421.3|43595.3|43421.3|43595.3|43421.3|43595.3|43421.3|0
1622425780000|2021-05-31 01:49:40|43601.2|43427.2|43601.2|43427.2|43601.2|43427.2|43601.2|43427.2|0
1622425810000|2021-05-31 01:50:10|43600.3|43426.3|43600.3|43426.3|43600.3|43426.3|43600.3|43426.3|0
1622425840000|2021-05-31 01:50:40|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|0
1622425870000|2021-05-31 01:51:10|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|0
1622425900000|2021-05-31 01:51:40|43632.9|43458.7|43632.9|43458.7|43632.9|43458.7|43632.9|43458.7|0
1622425930000|2021-05-31 01:52:10|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|0
1622425960000|2021-05-31 01:52:40|43638.4|43464.2|43638.4|43464.2|43638.4|43464.2|43638.4|43464.2|0
1622425990000|2021-05-31 01:53:10|43641.8|43467.6|43641.8|43467.6|43641.8|43467.6|43641.8|43467.6|0
1622426020000|2021-05-31 01:53:40|43663.8|43489.4|43663.8|43489.4|43663.8|43489.4|43663.8|43489.4|0
1622426050000|2021-05-31 01:54:10|43663|43488.6|43663|43488.6|43663|43488.6|43663|43488.6|0
1622426080000|2021-05-31 01:54:40|43662|43487.8|43662|43487.8|43662|43487.8|43662|43487.8|0
1622426110000|2021-05-31 01:55:10|43657.3|43483.1|43657.3|43483.1|43657.3|43483.1|43657.3|43483.1|0
1622426140000|2021-05-31 01:55:40|43661.9|43487.7|43661.9|43487.7|43661.9|43487.7|43661.9|43487.7|0
1622426170000|2021-05-31 01:56:10|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|0
1622426200000|2021-05-31 01:56:40|43653.2|43479|43653.2|43479|43653.2|43479|43653.2|43479|0
1622426230000|2021-05-31 01:57:10|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|0
1622426260000|2021-05-31 01:57:40|43623.9|43449.7|43623.9|43449.7|43623.9|43449.7|43623.9|43449.7|0
1622426290000|2021-05-31 01:58:10|43622.4|43448.2|43622.4|43448.2|43622.4|43448.2|43622.4|43448.2|0
1622426320000|2021-05-31 01:58:40|43622.8|43448.6|43622.8|43448.6|43622.8|43448.6|43622.8|43448.6|0
1622426350000|2021-05-31 01:59:10|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|0
1622426380000|2021-05-31 01:59:40|43606|43432|43606|43432|43606|43432|43606|43432|0
1622426410000|2021-05-31 02:00:10|43597.4|43423.4|43597.4|43423.4|43597.4|43423.4|43597.4|43423.4|0
1622426440000|2021-05-31 02:00:40|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|0
1622426470000|2021-05-31 02:01:10|43603.2|43429.2|43603.2|43429.2|43603.2|43429.2|43603.2|43429.2|0
1622426500000|2021-05-31 02:01:40|43595.2|43421.2|43595.2|43421.2|43595.2|43421.2|43595.2|43421.2|0
1622426530000|2021-05-31 02:02:10|43591.8|43417.8|43591.8|43417.8|43591.8|43417.8|43591.8|43417.8|0
1622426560000|2021-05-31 02:02:40|43593.1|43419.1|43593.1|43419.1|43593.1|43419.1|43593.1|43419.1|0
1622426590000|2021-05-31 02:03:10|43590.6|43416.6|43590.6|43416.6|43590.6|43416.6|43590.6|43416.6|0
1622426620000|2021-05-31 02:03:40|43613.1|43438.9|43613.1|43438.9|43613.1|43438.9|43613.1|43438.9|0
1622426650000|2021-05-31 02:04:10|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|0
1622426680000|2021-05-31 02:04:40|43623|43448.8|43623|43448.8|43623|43448.8|43623|43448.8|0
1622426710000|2021-05-31 02:05:10|43617.4|43443.2|43617.4|43443.2|43617.4|43443.2|43617.4|43443.2|0
1622426740000|2021-05-31 02:05:40|43612.9|43438.7|43612.9|43438.7|43612.9|43438.7|43612.9|43438.7|0
1622426770000|2021-05-31 02:06:10|43607.4|43433.4|43607.4|43433.4|43607.4|43433.4|43607.4|43433.4|0
1622426800000|2021-05-31 02:06:40|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|0
1622426830000|2021-05-31 02:07:10|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|0
1622426860000|2021-05-31 02:07:40|43600.9|43426.9|43600.9|43426.9|43600.9|43426.9|43600.9|43426.9|0
1622426890000|2021-05-31 02:08:10|43594.8|43420.8|43594.8|43420.8|43594.8|43420.8|43594.8|43420.8|0
1622426920000|2021-05-31 02:08:40|43603.1|43429.1|43603.1|43429.1|43603.1|43429.1|43603.1|43429.1|0
1622426950000|2021-05-31 02:09:10|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|0
1622426980000|2021-05-31 02:09:40|43597|43423|43597|43423|43597|43423|43597|43423|0
1622427010000|2021-05-31 02:10:10|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|0
1622427040000|2021-05-31 02:10:40|43600.2|43426.2|43600.2|43426.2|43600.2|43426.2|43600.2|43426.2|0
1622427070000|2021-05-31 02:11:10|43602.2|43428.2|43602.2|43428.2|43602.2|43428.2|43602.2|43428.2|0
1622427100000|2021-05-31 02:11:40|43592.6|43418.6|43592.6|43418.6|43592.6|43418.6|43592.6|43418.6|0
1622427130000|2021-05-31 02:12:10|43582|43408|43582|43408|43582|43408|43582|43408|0
1622427160000|2021-05-31 02:12:40|43592|43418|43592|43418|43592|43418|43592|43418|0
1622427190000|2021-05-31 02:13:10|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|0
1622427220000|2021-05-31 02:13:40|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|0
1622427250000|2021-05-31 02:14:10|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|0
1622427280000|2021-05-31 02:14:40|43594.9|43420.9|43594.9|43420.9|43594.9|43420.9|43594.9|43420.9|0
1622427310000|2021-05-31 02:15:10|43580.1|43406.1|43580.1|43406.1|43580.1|43406.1|43580.1|43406.1|0
1622427340000|2021-05-31 02:15:40|43572.1|43398.1|43572.1|43398.1|43572.1|43398.1|43572.1|43398.1|0
1622427370000|2021-05-31 02:16:10|43549.8|43376|43549.8|43376|43549.8|43376|43549.8|43376|0
1622427400000|2021-05-31 02:16:40|43558|43384.2|43558|43384.2|43558|43384.2|43558|43384.2|0
1622427430000|2021-05-31 02:17:10|43528.6|43354.8|43528.6|43354.8|43528.6|43354.8|43528.6|43354.8|0
1622427460000|2021-05-31 02:17:40|43537.9|43364.1|43537.9|43364.1|43537.9|43364.1|43537.9|43364.1|0
1622427490000|2021-05-31 02:18:10|43534.8|43361|43534.8|43361|43534.8|43361|43534.8|43361|0
1622427520000|2021-05-31 02:18:40|43525|43351.2|43525|43351.2|43525|43351.2|43525|43351.2|0
1622427550000|2021-05-31 02:19:10|43511.5|43337.9|43511.5|43337.9|43511.5|43337.9|43511.5|43337.9|0
1622427580000|2021-05-31 02:19:40|43511.1|43337.5|43511.1|43337.5|43511.1|43337.5|43511.1|43337.5|0
1622427610000|2021-05-31 02:20:10|43517.1|43343.3|43517.1|43343.3|43517.1|43343.3|43517.1|43343.3|0
1622427640000|2021-05-31 02:20:40|43515.1|43341.3|43515.1|43341.3|43515.1|43341.3|43515.1|43341.3|0
1622427670000|2021-05-31 02:21:10|43526|43352.2|43526|43352.2|43526|43352.2|43526|43352.2|0
1622427700000|2021-05-31 02:21:40|43522.1|43348.3|43522.1|43348.3|43522.1|43348.3|43522.1|43348.3|0
1622427730000|2021-05-31 02:22:10|43486.7|43313.1|43486.7|43313.1|43486.7|43313.1|43486.7|43313.1|0
1622427760000|2021-05-31 02:22:40|43486.4|43312.8|43486.4|43312.8|43486.4|43312.8|43486.4|43312.8|0
1622427790000|2021-05-31 02:23:10|43475.9|43302.3|43475.9|43302.3|43475.9|43302.3|43475.9|43302.3|0
1622427820000|2021-05-31 02:23:40|43471.8|43298.2|43471.8|43298.2|43471.8|43298.2|43471.8|43298.2|0
1622427850000|2021-05-31 02:24:10|43475.8|43302.2|43475.8|43302.2|43475.8|43302.2|43475.8|43302.2|0
1622427880000|2021-05-31 02:24:40|43488|43314.4|43488|43314.4|43488|43314.4|43488|43314.4|0
1622427910000|2021-05-31 02:25:10|43488.1|43314.5|43488.1|43314.5|43488.1|43314.5|43488.1|43314.5|0
1622427940000|2021-05-31 02:25:40|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|0
1622427970000|2021-05-31 02:26:10|43489.1|43315.5|43489.1|43315.5|43489.1|43315.5|43489.1|43315.5|0
1622428000000|2021-05-31 02:26:40|43481.4|43307.8|43481.4|43307.8|43481.4|43307.8|43481.4|43307.8|0
1622428030000|2021-05-31 02:27:10|43478|43304.4|43478|43304.4|43478|43304.4|43478|43304.4|0
1622428060000|2021-05-31 02:27:40|43484.9|43311.3|43484.9|43311.3|43484.9|43311.3|43484.9|43311.3|0
1622428090000|2021-05-31 02:28:10|43497.7|43324.1|43497.7|43324.1|43497.7|43324.1|43497.7|43324.1|0
1622428120000|2021-05-31 02:28:40|43497.8|43324.2|43497.8|43324.2|43497.8|43324.2|43497.8|43324.2|0
1622428150000|2021-05-31 02:29:10|43486.5|43312.9|43486.5|43312.9|43486.5|43312.9|43486.5|43312.9|0
1622428180000|2021-05-31 02:29:40|43481.2|43307.6|43481.2|43307.6|43481.2|43307.6|43481.2|43307.6|0
1622428210000|2021-05-31 02:30:10|43465|43291.4|43465|43291.4|43465|43291.4|43465|43291.4|0
1622428240000|2021-05-31 02:30:40|43473|43299.4|43473|43299.4|43473|43299.4|43473|43299.4|0
1622428270000|2021-05-31 02:31:10|43476.5|43302.9|43476.5|43302.9|43476.5|43302.9|43476.5|43302.9|0
1622428300000|2021-05-31 02:31:40|43478.3|43304.7|43478.3|43304.7|43478.3|43304.7|43478.3|43304.7|0
1622428330000|2021-05-31 02:32:10|43470.3|43296.7|43470.3|43296.7|43470.3|43296.7|43470.3|43296.7|0
1622428360000|2021-05-31 02:32:40|43483.2|43309.6|43483.2|43309.6|43483.2|43309.6|43483.2|43309.6|0
1622428390000|2021-05-31 02:33:10|43494.4|43320.8|43494.4|43320.8|43494.4|43320.8|43494.4|43320.8|0
1622428420000|2021-05-31 02:33:40|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|0
1622428450000|2021-05-31 02:34:10|43479.7|43306.1|43479.7|43306.1|43479.7|43306.1|43479.7|43306.1|0
1622428480000|2021-05-31 02:34:40|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|43471.1|43297.5|0
1622428510000|2021-05-31 02:35:10|43485.4|43311.8|43485.4|43311.8|43485.4|43311.8|43485.4|43311.8|0
1622428540000|2021-05-31 02:35:40|43484.3|43310.7|43484.3|43310.7|43484.3|43310.7|43484.3|43310.7|0
1622428570000|2021-05-31 02:36:10|43497.4|43323.8|43497.4|43323.8|43497.4|43323.8|43497.4|43323.8|0
1622428600000|2021-05-31 02:36:40|43529.4|43355.6|43529.4|43355.6|43529.4|43355.6|43529.4|43355.6|0
1622428630000|2021-05-31 02:37:10|43538.5|43364.7|43538.5|43364.7|43538.5|43364.7|43538.5|43364.7|0
1622428660000|2021-05-31 02:37:40|43538.9|43365.1|43538.9|43365.1|43538.9|43365.1|43538.9|43365.1|0
1622428690000|2021-05-31 02:38:10|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|43550.3|43376.5|0
1622428720000|2021-05-31 02:38:40|43552.6|43378.8|43552.6|43378.8|43552.6|43378.8|43552.6|43378.8|0
1622428750000|2021-05-31 02:39:10|43543.3|43369.5|43543.3|43369.5|43543.3|43369.5|43543.3|43369.5|0
1622428780000|2021-05-31 02:39:40|43554.9|43381.1|43554.9|43381.1|43554.9|43381.1|43554.9|43381.1|0
1622428810000|2021-05-31 02:40:10|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|0
1622428840000|2021-05-31 02:40:40|43604.7|43430.7|43604.7|43430.7|43604.7|43430.7|43604.7|43430.7|0
1622428870000|2021-05-31 02:41:10|43619.4|43445.2|43619.4|43445.2|43619.4|43445.2|43619.4|43445.2|0
1622428900000|2021-05-31 02:41:40|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|0
1622428930000|2021-05-31 02:42:10|43602.9|43428.9|43602.9|43428.9|43602.9|43428.9|43602.9|43428.9|0
1622428960000|2021-05-31 02:42:40|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|0
1622428990000|2021-05-31 02:43:10|43601.7|43427.7|43601.7|43427.7|43601.7|43427.7|43601.7|43427.7|0
1622429020000|2021-05-31 02:43:40|43596.1|43422.1|43596.1|43422.1|43596.1|43422.1|43596.1|43422.1|0
1622429050000|2021-05-31 02:44:10|43597.3|43423.3|43597.3|43423.3|43597.3|43423.3|43597.3|43423.3|0
1622429080000|2021-05-31 02:44:40|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|0
1622429110000|2021-05-31 02:45:10|43590.7|43416.7|43590.7|43416.7|43590.7|43416.7|43590.7|43416.7|0
1622429140000|2021-05-31 02:45:40|43593.6|43419.6|43593.6|43419.6|43593.6|43419.6|43593.6|43419.6|0
1622429170000|2021-05-31 02:46:10|43597.1|43423.1|43597.1|43423.1|43597.1|43423.1|43597.1|43423.1|0
1622429200000|2021-05-31 02:46:40|43593.8|43419.8|43593.8|43419.8|43593.8|43419.8|43593.8|43419.8|0
1622429230000|2021-05-31 02:47:10|43582.1|43408.1|43582.1|43408.1|43582.1|43408.1|43582.1|43408.1|0
1622429260000|2021-05-31 02:47:40|43583.5|43409.5|43583.5|43409.5|43583.5|43409.5|43583.5|43409.5|0
1622429290000|2021-05-31 02:48:10|43578.9|43404.9|43578.9|43404.9|43578.9|43404.9|43578.9|43404.9|0
1622429320000|2021-05-31 02:48:40|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|0
1622429350000|2021-05-31 02:49:10|43585.4|43411.4|43585.4|43411.4|43585.4|43411.4|43585.4|43411.4|0
1622429380000|2021-05-31 02:49:40|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|0
1622429410000|2021-05-31 02:50:10|43622.1|43447.9|43622.1|43447.9|43622.1|43447.9|43622.1|43447.9|0
1622429440000|2021-05-31 02:50:40|43654.8|43480.6|43654.8|43480.6|43654.8|43480.6|43654.8|43480.6|0
1622429470000|2021-05-31 02:51:10|43655.6|43481.4|43655.6|43481.4|43655.6|43481.4|43655.6|43481.4|0
1622429500000|2021-05-31 02:51:40|43647.9|43473.7|43647.9|43473.7|43647.9|43473.7|43647.9|43473.7|0
1622429530000|2021-05-31 02:52:10|43653.3|43479.1|43653.3|43479.1|43653.3|43479.1|43653.3|43479.1|0
1622429560000|2021-05-31 02:52:40|43652.5|43478.3|43652.5|43478.3|43652.5|43478.3|43652.5|43478.3|0
1622429590000|2021-05-31 02:53:10|43629.5|43455.3|43629.5|43455.3|43629.5|43455.3|43629.5|43455.3|0
1622429620000|2021-05-31 02:53:40|43638.4|43464.2|43638.4|43464.2|43638.4|43464.2|43638.4|43464.2|0
1622429650000|2021-05-31 02:54:10|43653.1|43478.9|43653.1|43478.9|43653.1|43478.9|43653.1|43478.9|0
1622429680000|2021-05-31 02:54:40|43651.7|43477.5|43651.7|43477.5|43651.7|43477.5|43651.7|43477.5|0
1622429710000|2021-05-31 02:55:10|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|0
1622429740000|2021-05-31 02:55:40|43656.6|43482.4|43656.6|43482.4|43656.6|43482.4|43656.6|43482.4|0
1622429770000|2021-05-31 02:56:10|43655.4|43481.2|43655.4|43481.2|43655.4|43481.2|43655.4|43481.2|0
1622429800000|2021-05-31 02:56:40|43654.4|43480.2|43654.4|43480.2|43654.4|43480.2|43654.4|43480.2|0
1622429830000|2021-05-31 02:57:10|43651.3|43477.1|43651.3|43477.1|43651.3|43477.1|43651.3|43477.1|0
1622429860000|2021-05-31 02:57:40|43649.4|43475.2|43649.4|43475.2|43649.4|43475.2|43649.4|43475.2|0
1622429890000|2021-05-31 02:58:10|43648.7|43474.5|43648.7|43474.5|43648.7|43474.5|43648.7|43474.5|0
1622429920000|2021-05-31 02:58:40|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|0
1622429950000|2021-05-31 02:59:10|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|0
1622429980000|2021-05-31 02:59:40|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|0
1622430010000|2021-05-31 03:00:10|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|0
1622430040000|2021-05-31 03:00:40|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|43652.3|43478.1|0
1622430070000|2021-05-31 03:01:10|43647.4|43473.2|43647.4|43473.2|43647.4|43473.2|43647.4|43473.2|0
1622430100000|2021-05-31 03:01:40|43657.8|43483.6|43657.8|43483.6|43657.8|43483.6|43657.8|43483.6|0
1622430130000|2021-05-31 03:02:10|43672.9|43498.5|43672.9|43498.5|43672.9|43498.5|43672.9|43498.5|0
1622430160000|2021-05-31 03:02:40|43672.4|43498|43672.4|43498|43672.4|43498|43672.4|43498|0
1622430190000|2021-05-31 03:03:10|43682.1|43507.7|43682.1|43507.7|43682.1|43507.7|43682.1|43507.7|0
1622430220000|2021-05-31 03:03:40|43691.7|43517.3|43691.7|43517.3|43691.7|43517.3|43691.7|43517.3|0
1622430250000|2021-05-31 03:04:10|43696.9|43522.5|43696.9|43522.5|43696.9|43522.5|43696.9|43522.5|0
1622430280000|2021-05-31 03:04:40|43687.4|43513|43687.4|43513|43687.4|43513|43687.4|43513|0
1622430310000|2021-05-31 03:05:10|43681|43506.6|43681|43506.6|43681|43506.6|43681|43506.6|0
1622430340000|2021-05-31 03:05:40|43688.2|43513.8|43688.2|43513.8|43688.2|43513.8|43688.2|43513.8|0
1622430370000|2021-05-31 03:06:10|43699.9|43525.5|43699.9|43525.5|43699.9|43525.5|43699.9|43525.5|0
1622430400000|2021-05-31 03:06:40|43700.6|43526.2|43700.6|43526.2|43700.6|43526.2|43700.6|43526.2|0
1622430430000|2021-05-31 03:07:10|43702.1|43527.7|43702.1|43527.7|43702.1|43527.7|43702.1|43527.7|0
1622430460000|2021-05-31 03:07:40|43691.1|43516.7|43691.1|43516.7|43691.1|43516.7|43691.1|43516.7|0
1622430490000|2021-05-31 03:08:10|43695.6|43521.2|43695.6|43521.2|43695.6|43521.2|43695.6|43521.2|0
1622430520000|2021-05-31 03:08:40|43698.7|43524.3|43698.7|43524.3|43698.7|43524.3|43698.7|43524.3|0
1622430550000|2021-05-31 03:09:10|43698.1|43523.7|43698.1|43523.7|43698.1|43523.7|43698.1|43523.7|0
1622430580000|2021-05-31 03:09:40|43701|43526.6|43701|43526.6|43701|43526.6|43701|43526.6|0
1622430610000|2021-05-31 03:10:10|43700.1|43525.7|43700.1|43525.7|43700.1|43525.7|43700.1|43525.7|0
1622430640000|2021-05-31 03:10:40|43705.6|43531.2|43705.6|43531.2|43705.6|43531.2|43705.6|43531.2|0
1622430670000|2021-05-31 03:11:10|43708.6|43534.2|43708.6|43534.2|43708.6|43534.2|43708.6|43534.2|0
1622430700000|2021-05-31 03:11:40|43710.7|43536.3|43710.7|43536.3|43710.7|43536.3|43710.7|43536.3|0
1622430730000|2021-05-31 03:12:10|43716.4|43541.8|43716.4|43541.8|43716.4|43541.8|43716.4|43541.8|0
1622430760000|2021-05-31 03:12:40|43717.3|43542.7|43717.3|43542.7|43717.3|43542.7|43717.3|43542.7|0
1622430790000|2021-05-31 03:13:10|43711.2|43536.8|43711.2|43536.8|43711.2|43536.8|43711.2|43536.8|0
1622430820000|2021-05-31 03:13:40|43720.3|43545.7|43720.3|43545.7|43720.3|43545.7|43720.3|43545.7|0
1622430850000|2021-05-31 03:14:10|43720.7|43546.1|43720.7|43546.1|43720.7|43546.1|43720.7|43546.1|0
1622430880000|2021-05-31 03:14:40|43718.3|43543.7|43718.3|43543.7|43718.3|43543.7|43718.3|43543.7|0
1622430910000|2021-05-31 03:15:10|43720.2|43545.6|43720.2|43545.6|43720.2|43545.6|43720.2|43545.6|0
1622430940000|2021-05-31 03:15:40|43717.6|43543|43717.6|43543|43717.6|43543|43717.6|43543|0
1622430970000|2021-05-31 03:16:10|43712.1|43537.7|43712.1|43537.7|43712.1|43537.7|43712.1|43537.7|0
1622431000000|2021-05-31 03:16:40|43709.9|43535.5|43709.9|43535.5|43709.9|43535.5|43709.9|43535.5|0
1622431030000|2021-05-31 03:17:10|43715.9|43541.3|43715.9|43541.3|43715.9|43541.3|43715.9|43541.3|0
1622431060000|2021-05-31 03:17:40|43732.9|43558.3|43732.9|43558.3|43732.9|43558.3|43732.9|43558.3|0
1622431090000|2021-05-31 03:18:10|43732|43557.4|43732|43557.4|43732|43557.4|43732|43557.4|0
1622431120000|2021-05-31 03:18:40|43732.6|43558|43732.6|43558|43732.6|43558|43732.6|43558|0
1622431150000|2021-05-31 03:19:10|43730.8|43556.2|43730.8|43556.2|43730.8|43556.2|43730.8|43556.2|0
1622431180000|2021-05-31 03:19:40|43724.9|43550.3|43724.9|43550.3|43724.9|43550.3|43724.9|43550.3|0
1622431210000|2021-05-31 03:20:10|43724.3|43549.7|43724.3|43549.7|43724.3|43549.7|43724.3|43549.7|0
1622431240000|2021-05-31 03:20:40|43735.8|43561.2|43735.8|43561.2|43735.8|43561.2|43735.8|43561.2|0
1622431270000|2021-05-31 03:21:10|43729.9|43555.3|43729.9|43555.3|43729.9|43555.3|43729.9|43555.3|0
1622431300000|2021-05-31 03:21:40|43730.4|43555.8|43730.4|43555.8|43730.4|43555.8|43730.4|43555.8|0
1622431330000|2021-05-31 03:22:10|43731.6|43557|43731.6|43557|43731.6|43557|43731.6|43557|0
1622431360000|2021-05-31 03:22:40|43737.8|43563.2|43737.8|43563.2|43737.8|43563.2|43737.8|43563.2|0
1622431390000|2021-05-31 03:23:10|43727.7|43553.1|43727.7|43553.1|43727.7|43553.1|43727.7|43553.1|0
1622431420000|2021-05-31 03:23:40|43727.2|43552.6|43727.2|43552.6|43727.2|43552.6|43727.2|43552.6|0
1622431450000|2021-05-31 03:24:10|43724.9|43550.3|43724.9|43550.3|43724.9|43550.3|43724.9|43550.3|0
1622431480000|2021-05-31 03:24:40|43726|43551.4|43726|43551.4|43726|43551.4|43726|43551.4|0
1622431510000|2021-05-31 03:25:10|43731.3|43556.7|43731.3|43556.7|43731.3|43556.7|43731.3|43556.7|0
1622431540000|2021-05-31 03:25:40|43737.4|43562.8|43737.4|43562.8|43737.4|43562.8|43737.4|43562.8|0
1622431570000|2021-05-31 03:26:10|43730.3|43555.7|43730.3|43555.7|43730.3|43555.7|43730.3|43555.7|0
1622431600000|2021-05-31 03:26:40|43735.2|43560.6|43735.2|43560.6|43735.2|43560.6|43735.2|43560.6|0
1622431630000|2021-05-31 03:27:10|43743|43568.4|43743|43568.4|43743|43568.4|43743|43568.4|0
1622431660000|2021-05-31 03:27:40|43736.6|43562|43736.6|43562|43736.6|43562|43736.6|43562|0
1622431690000|2021-05-31 03:28:10|43742|43567.4|43742|43567.4|43742|43567.4|43742|43567.4|0
1622431720000|2021-05-31 03:28:40|43722.4|43547.8|43722.4|43547.8|43722.4|43547.8|43722.4|43547.8|0
1622431750000|2021-05-31 03:29:10|43708.8|43534.4|43708.8|43534.4|43708.8|43534.4|43708.8|43534.4|0
1622431780000|2021-05-31 03:29:40|43709.1|43534.7|43709.1|43534.7|43709.1|43534.7|43709.1|43534.7|0
1622431810000|2021-05-31 03:30:10|43701.7|43527.3|43701.7|43527.3|43701.7|43527.3|43701.7|43527.3|0
1622431840000|2021-05-31 03:30:40|43685.3|43510.9|43685.3|43510.9|43685.3|43510.9|43685.3|43510.9|0
1622431870000|2021-05-31 03:31:10|43681.1|43506.7|43681.1|43506.7|43681.1|43506.7|43681.1|43506.7|0
1622431900000|2021-05-31 03:31:40|43685.4|43511|43685.4|43511|43685.4|43511|43685.4|43511|0
1622431930000|2021-05-31 03:32:10|43671.6|43497.2|43671.6|43497.2|43671.6|43497.2|43671.6|43497.2|0
1622431960000|2021-05-31 03:32:40|43675|43500.6|43675|43500.6|43675|43500.6|43675|43500.6|0
1622431990000|2021-05-31 03:33:10|43694.7|43520.3|43694.7|43520.3|43694.7|43520.3|43694.7|43520.3|0
1622432020000|2021-05-31 03:33:40|43679.1|43504.7|43679.1|43504.7|43679.1|43504.7|43679.1|43504.7|0
1622432050000|2021-05-31 03:34:10|43668.3|43493.9|43668.3|43493.9|43668.3|43493.9|43668.3|43493.9|0
1622432080000|2021-05-31 03:34:40|43672.4|43498|43672.4|43498|43672.4|43498|43672.4|43498|0
1622432110000|2021-05-31 03:35:10|43654.3|43480.1|43654.3|43480.1|43654.3|43480.1|43654.3|43480.1|0
1622432140000|2021-05-31 03:35:40|43635.9|43461.7|43635.9|43461.7|43635.9|43461.7|43635.9|43461.7|0
1622432170000|2021-05-31 03:36:10|43637|43462.8|43637|43462.8|43637|43462.8|43637|43462.8|0
1622432200000|2021-05-31 03:36:40|43630.4|43456.2|43630.4|43456.2|43630.4|43456.2|43630.4|43456.2|0
1622432230000|2021-05-31 03:37:10|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|0
1622432260000|2021-05-31 03:37:40|43631.7|43457.5|43631.7|43457.5|43631.7|43457.5|43631.7|43457.5|0
1622432290000|2021-05-31 03:38:10|43657.4|43483.2|43657.4|43483.2|43657.4|43483.2|43657.4|43483.2|0
1622432320000|2021-05-31 03:38:40|43649.4|43475.2|43649.4|43475.2|43649.4|43475.2|43649.4|43475.2|0
1622432350000|2021-05-31 03:39:10|43643.2|43469|43643.2|43469|43643.2|43469|43643.2|43469|0
1622432380000|2021-05-31 03:39:40|43644.1|43469.9|43644.1|43469.9|43644.1|43469.9|43644.1|43469.9|0
1622432410000|2021-05-31 03:40:10|43642.3|43468.1|43642.3|43468.1|43642.3|43468.1|43642.3|43468.1|0
1622432440000|2021-05-31 03:40:40|43652.7|43478.5|43652.7|43478.5|43652.7|43478.5|43652.7|43478.5|0
1622432470000|2021-05-31 03:41:10|43652.5|43478.3|43652.5|43478.3|43652.5|43478.3|43652.5|43478.3|0
1622432500000|2021-05-31 03:41:40|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|0
1622432530000|2021-05-31 03:42:10|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|0
1622432560000|2021-05-31 03:42:40|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|0
1622432590000|2021-05-31 03:43:10|43653.2|43479|43653.2|43479|43653.2|43479|43653.2|43479|0
1622432620000|2021-05-31 03:43:40|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|0
1622432650000|2021-05-31 03:44:10|43645|43470.8|43645|43470.8|43645|43470.8|43645|43470.8|0
1622432680000|2021-05-31 03:44:40|43643.1|43468.9|43643.1|43468.9|43643.1|43468.9|43643.1|43468.9|0
1622432710000|2021-05-31 03:45:10|43648|43473.8|43648|43473.8|43648|43473.8|43648|43473.8|0
1622432740000|2021-05-31 03:45:40|43676.5|43502.1|43676.5|43502.1|43676.5|43502.1|43676.5|43502.1|0
1622432770000|2021-05-31 03:46:10|43675.2|43500.8|43675.2|43500.8|43675.2|43500.8|43675.2|43500.8|0
1622432800000|2021-05-31 03:46:40|43675.4|43501|43675.4|43501|43675.4|43501|43675.4|43501|0
1622432830000|2021-05-31 03:47:10|43680.4|43506|43680.4|43506|43680.4|43506|43680.4|43506|0
1622432860000|2021-05-31 03:47:40|43677.3|43502.9|43677.3|43502.9|43677.3|43502.9|43677.3|43502.9|0
1622432890000|2021-05-31 03:48:10|43671.4|43497|43671.4|43497|43671.4|43497|43671.4|43497|0
1622432920000|2021-05-31 03:48:40|43669|43494.6|43669|43494.6|43669|43494.6|43669|43494.6|0
1622432950000|2021-05-31 03:49:10|43665.9|43491.5|43665.9|43491.5|43665.9|43491.5|43665.9|43491.5|0
1622432980000|2021-05-31 03:49:40|43663.9|43489.5|43663.9|43489.5|43663.9|43489.5|43663.9|43489.5|0
1622433010000|2021-05-31 03:50:10|43663.4|43489|43663.4|43489|43663.4|43489|43663.4|43489|0
1622433040000|2021-05-31 03:50:40|43664.3|43489.9|43664.3|43489.9|43664.3|43489.9|43664.3|43489.9|0
1622433070000|2021-05-31 03:51:10|43654.9|43480.7|43654.9|43480.7|43654.9|43480.7|43654.9|43480.7|0
1622433100000|2021-05-31 03:51:40|43669.1|43494.7|43669.1|43494.7|43669.1|43494.7|43669.1|43494.7|0
1622433130000|2021-05-31 03:52:10|43670.9|43496.5|43670.9|43496.5|43670.9|43496.5|43670.9|43496.5|0
1622433160000|2021-05-31 03:52:40|43667.5|43493.1|43667.5|43493.1|43667.5|43493.1|43667.5|43493.1|0
1622433190000|2021-05-31 03:53:10|43674.6|43500.2|43674.6|43500.2|43674.6|43500.2|43674.6|43500.2|0
1622433220000|2021-05-31 03:53:40|43669|43494.6|43669|43494.6|43669|43494.6|43669|43494.6|0
1622433250000|2021-05-31 03:54:10|43657.7|43483.5|43657.7|43483.5|43657.7|43483.5|43657.7|43483.5|0
1622433280000|2021-05-31 03:54:40|43658.5|43484.3|43658.5|43484.3|43658.5|43484.3|43658.5|43484.3|0
1622433310000|2021-05-31 03:55:10|43660.2|43486|43660.2|43486|43660.2|43486|43660.2|43486|0
1622433340000|2021-05-31 03:55:40|43659.8|43485.6|43659.8|43485.6|43659.8|43485.6|43659.8|43485.6|0
1622433370000|2021-05-31 03:56:10|43656.5|43482.3|43656.5|43482.3|43656.5|43482.3|43656.5|43482.3|0
1622433400000|2021-05-31 03:56:40|43668.5|43494.1|43668.5|43494.1|43668.5|43494.1|43668.5|43494.1|0
1622433430000|2021-05-31 03:57:10|43662.7|43488.3|43662.7|43488.3|43662.7|43488.3|43662.7|43488.3|0
1622433460000|2021-05-31 03:57:40|43669.3|43494.9|43669.3|43494.9|43669.3|43494.9|43669.3|43494.9|0
1622433490000|2021-05-31 03:58:10|43664.6|43490.2|43664.6|43490.2|43664.6|43490.2|43664.6|43490.2|0
1622433520000|2021-05-31 03:58:40|43669.9|43495.5|43669.9|43495.5|43669.9|43495.5|43669.9|43495.5|0
1622433550000|2021-05-31 03:59:10|43668.8|43494.4|43668.8|43494.4|43668.8|43494.4|43668.8|43494.4|0
1622433580000|2021-05-31 03:59:40|43670.2|43495.8|43670.2|43495.8|43670.2|43495.8|43670.2|43495.8|0
1622433610000|2021-05-31 04:00:10|43675.9|43501.5|43675.9|43501.5|43675.9|43501.5|43675.9|43501.5|0
1622433640000|2021-05-31 04:00:40|43680|43505.6|43680|43505.6|43680|43505.6|43680|43505.6|0
1622433670000|2021-05-31 04:01:10|43675.8|43501.4|43675.8|43501.4|43675.8|43501.4|43675.8|43501.4|0
1622433700000|2021-05-31 04:01:40|43668.9|43494.5|43668.9|43494.5|43668.9|43494.5|43668.9|43494.5|0
1622433730000|2021-05-31 04:02:10|43661.5|43487.3|43661.5|43487.3|43661.5|43487.3|43661.5|43487.3|0
1622433760000|2021-05-31 04:02:40|43661.8|43487.6|43661.8|43487.6|43661.8|43487.6|43661.8|43487.6|0
1622433790000|2021-05-31 04:03:10|43670.1|43495.7|43670.1|43495.7|43670.1|43495.7|43670.1|43495.7|0
1622433820000|2021-05-31 04:03:40|43651.1|43476.9|43651.1|43476.9|43651.1|43476.9|43651.1|43476.9|0
1622433850000|2021-05-31 04:04:10|43669.3|43494.9|43669.3|43494.9|43669.3|43494.9|43669.3|43494.9|0
1622433880000|2021-05-31 04:04:40|43653.4|43479.2|43653.4|43479.2|43653.4|43479.2|43653.4|43479.2|0
1622433910000|2021-05-31 04:05:10|43660.9|43486.7|43660.9|43486.7|43660.9|43486.7|43660.9|43486.7|0
1622433940000|2021-05-31 04:05:40|43659|43484.8|43659|43484.8|43659|43484.8|43659|43484.8|0
1622433970000|2021-05-31 04:06:10|43658.4|43484.2|43658.4|43484.2|43658.4|43484.2|43658.4|43484.2|0
1622434000000|2021-05-31 04:06:40|43673|43498.6|43673|43498.6|43673|43498.6|43673|43498.6|0
1622434030000|2021-05-31 04:07:10|43670.5|43496.1|43670.5|43496.1|43670.5|43496.1|43670.5|43496.1|0
1622434060000|2021-05-31 04:07:40|43662.3|43487.9|43662.3|43487.9|43662.3|43487.9|43662.3|43487.9|0
1622434090000|2021-05-31 04:08:10|43657.8|43483.6|43657.8|43483.6|43657.8|43483.6|43657.8|43483.6|0
1622434120000|2021-05-31 04:08:40|43653.4|43479.2|43653.4|43479.2|43653.4|43479.2|43653.4|43479.2|0
1622434150000|2021-05-31 04:09:10|43654.9|43480.7|43654.9|43480.7|43654.9|43480.7|43654.9|43480.7|0
1622434180000|2021-05-31 04:09:40|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|0
1622434210000|2021-05-31 04:10:10|43662.3|43487.9|43662.3|43487.9|43662.3|43487.9|43662.3|43487.9|0
1622434240000|2021-05-31 04:10:40|43658|43483.8|43658|43483.8|43658|43483.8|43658|43483.8|0
1622434270000|2021-05-31 04:11:10|43665.3|43490.9|43665.3|43490.9|43665.3|43490.9|43665.3|43490.9|0
1622434300000|2021-05-31 04:11:40|43674.1|43499.7|43674.1|43499.7|43674.1|43499.7|43674.1|43499.7|0
1622434330000|2021-05-31 04:12:10|43658.7|43484.5|43658.7|43484.5|43658.7|43484.5|43658.7|43484.5|0
1622434360000|2021-05-31 04:12:40|43662.4|43488|43662.4|43488|43662.4|43488|43662.4|43488|0
1622434390000|2021-05-31 04:13:10|43653.9|43479.7|43653.9|43479.7|43653.9|43479.7|43653.9|43479.7|0
1622434420000|2021-05-31 04:13:40|43645.5|43471.3|43645.5|43471.3|43645.5|43471.3|43645.5|43471.3|0
1622434450000|2021-05-31 04:14:10|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|0
1622434480000|2021-05-31 04:14:40|43649.7|43475.5|43649.7|43475.5|43649.7|43475.5|43649.7|43475.5|0
1622434510000|2021-05-31 04:15:10|43642.2|43468|43642.2|43468|43642.2|43468|43642.2|43468|0
1622434540000|2021-05-31 04:15:40|43651.3|43477.1|43651.3|43477.1|43651.3|43477.1|43651.3|43477.1|0
1622434570000|2021-05-31 04:16:10|43640.5|43466.3|43640.5|43466.3|43640.5|43466.3|43640.5|43466.3|0
1622434600000|2021-05-31 04:16:40|43645.2|43471|43645.2|43471|43645.2|43471|43645.2|43471|0
1622434630000|2021-05-31 04:17:10|43640.8|43466.6|43640.8|43466.6|43640.8|43466.6|43640.8|43466.6|0
1622434660000|2021-05-31 04:17:40|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|0
1622434690000|2021-05-31 04:18:10|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|0
1622434720000|2021-05-31 04:18:40|43646.3|43472.1|43646.3|43472.1|43646.3|43472.1|43646.3|43472.1|0
1622434750000|2021-05-31 04:19:10|43646.2|43472|43646.2|43472|43646.2|43472|43646.2|43472|0
1622434780000|2021-05-31 04:19:40|43645.2|43471|43645.2|43471|43645.2|43471|43645.2|43471|0
1622434810000|2021-05-31 04:20:10|43644|43469.8|43644|43469.8|43644|43469.8|43644|43469.8|0
1622434840000|2021-05-31 04:20:40|43644.6|43470.4|43644.6|43470.4|43644.6|43470.4|43644.6|43470.4|0
1622434870000|2021-05-31 04:21:10|43636.1|43461.9|43636.1|43461.9|43636.1|43461.9|43636.1|43461.9|0
1622434900000|2021-05-31 04:21:40|43624.1|43449.9|43624.1|43449.9|43624.1|43449.9|43624.1|43449.9|0
1622434930000|2021-05-31 04:22:10|43657.3|43483.1|43657.3|43483.1|43657.3|43483.1|43657.3|43483.1|0
1622434960000|2021-05-31 04:22:40|43654.6|43480.4|43654.6|43480.4|43654.6|43480.4|43654.6|43480.4|0
1622434990000|2021-05-31 04:23:10|43645|43470.8|43645|43470.8|43645|43470.8|43645|43470.8|0
1622435020000|2021-05-31 04:23:40|43646.4|43472.2|43646.4|43472.2|43646.4|43472.2|43646.4|43472.2|0
1622435050000|2021-05-31 04:24:10|43626.8|43452.6|43626.8|43452.6|43626.8|43452.6|43626.8|43452.6|0
1622435080000|2021-05-31 04:24:40|43632|43457.8|43632|43457.8|43632|43457.8|43632|43457.8|0
1622435110000|2021-05-31 04:25:10|43630.8|43456.6|43630.8|43456.6|43630.8|43456.6|43630.8|43456.6|0
1622435140000|2021-05-31 04:25:40|43635.3|43461.1|43635.3|43461.1|43635.3|43461.1|43635.3|43461.1|0
1622435170000|2021-05-31 04:26:10|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|0
1622435200000|2021-05-31 04:26:40|43642.6|43468.4|43642.6|43468.4|43642.6|43468.4|43642.6|43468.4|0
1622435230000|2021-05-31 04:27:10|43648.6|43474.4|43648.6|43474.4|43648.6|43474.4|43648.6|43474.4|0
1622435260000|2021-05-31 04:27:40|43651.7|43477.5|43651.7|43477.5|43651.7|43477.5|43651.7|43477.5|0
1622435320000|2021-05-31 04:28:40|43649.5|43475.3|43649.5|43475.3|43649.5|43475.3|43649.5|43475.3|0
1622435350000|2021-05-31 04:29:10|43654.3|43480.1|43654.3|43480.1|43654.3|43480.1|43654.3|43480.1|0
1622435380000|2021-05-31 04:29:40|43652|43477.8|43652|43477.8|43652|43477.8|43652|43477.8|0
1622435410000|2021-05-31 04:30:10|43643.2|43469|43643.2|43469|43643.2|43469|43643.2|43469|0
1622435440000|2021-05-31 04:30:40|43648.6|43474.4|43648.6|43474.4|43648.6|43474.4|43648.6|43474.4|0
1622435470000|2021-05-31 04:31:10|43649.5|43475.3|43649.5|43475.3|43649.5|43475.3|43649.5|43475.3|0
1622435500000|2021-05-31 04:31:40|43670.9|43496.5|43670.9|43496.5|43670.9|43496.5|43670.9|43496.5|0
1622435530000|2021-05-31 04:32:10|43663.3|43488.9|43663.3|43488.9|43663.3|43488.9|43663.3|43488.9|0
1622435560000|2021-05-31 04:32:40|43646.2|43472|43646.2|43472|43646.2|43472|43646.2|43472|0
1622435590000|2021-05-31 04:33:10|43643.6|43469.4|43643.6|43469.4|43643.6|43469.4|43643.6|43469.4|0
1622435620000|2021-05-31 04:33:40|43641.1|43466.9|43641.1|43466.9|43641.1|43466.9|43641.1|43466.9|0
1622435650000|2021-05-31 04:34:10|43646.6|43472.4|43646.6|43472.4|43646.6|43472.4|43646.6|43472.4|0
1622435680000|2021-05-31 04:34:40|43647.5|43473.3|43647.5|43473.3|43647.5|43473.3|43647.5|43473.3|0
1622435710000|2021-05-31 04:35:10|43645.4|43471.2|43645.4|43471.2|43645.4|43471.2|43645.4|43471.2|0
1622435740000|2021-05-31 04:35:40|43641.9|43467.7|43641.9|43467.7|43641.9|43467.7|43641.9|43467.7|0
1622435770000|2021-05-31 04:36:10|43637.3|43463.1|43637.3|43463.1|43637.3|43463.1|43637.3|43463.1|0
1622435800000|2021-05-31 04:36:40|43641.6|43467.4|43641.6|43467.4|43641.6|43467.4|43641.6|43467.4|0
1622435830000|2021-05-31 04:37:10|43644.2|43470|43644.2|43470|43644.2|43470|43644.2|43470|0
1622435860000|2021-05-31 04:37:40|43642|43467.8|43642|43467.8|43642|43467.8|43642|43467.8|0
1622435890000|2021-05-31 04:38:10|43644.1|43469.9|43644.1|43469.9|43644.1|43469.9|43644.1|43469.9|0
1622435920000|2021-05-31 04:38:40|43642.9|43468.7|43642.9|43468.7|43642.9|43468.7|43642.9|43468.7|0
1622435950000|2021-05-31 04:39:10|43650.2|43476|43650.2|43476|43650.2|43476|43650.2|43476|0
1622435980000|2021-05-31 04:39:40|43649|43474.8|43649|43474.8|43649|43474.8|43649|43474.8|0
1622436010000|2021-05-31 04:40:10|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|0
1622436040000|2021-05-31 04:40:40|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|0
1622436070000|2021-05-31 04:41:10|43646.8|43472.6|43646.8|43472.6|43646.8|43472.6|43646.8|43472.6|0
1622436100000|2021-05-31 04:41:40|43645|43470.8|43645|43470.8|43645|43470.8|43645|43470.8|0
1622436130000|2021-05-31 04:42:10|43652.1|43477.9|43652.1|43477.9|43652.1|43477.9|43652.1|43477.9|0
1622436160000|2021-05-31 04:42:40|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|0
1622436190000|2021-05-31 04:43:10|43652.9|43478.7|43652.9|43478.7|43652.9|43478.7|43652.9|43478.7|0
1622436220000|2021-05-31 04:43:40|43647.9|43473.7|43647.9|43473.7|43647.9|43473.7|43647.9|43473.7|0
1622436250000|2021-05-31 04:44:10|43650.7|43476.5|43650.7|43476.5|43650.7|43476.5|43650.7|43476.5|0
1622436280000|2021-05-31 04:44:40|43639.5|43465.3|43639.5|43465.3|43639.5|43465.3|43639.5|43465.3|0
1622436310000|2021-05-31 04:45:10|43636.4|43462.2|43636.4|43462.2|43636.4|43462.2|43636.4|43462.2|0
1622436340000|2021-05-31 04:45:40|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|0
1622436370000|2021-05-31 04:46:10|43628.2|43454|43628.2|43454|43628.2|43454|43628.2|43454|0
1622436400000|2021-05-31 04:46:40|43629.9|43455.7|43629.9|43455.7|43629.9|43455.7|43629.9|43455.7|0
1622436430000|2021-05-31 04:47:10|43624.1|43449.9|43624.1|43449.9|43624.1|43449.9|43624.1|43449.9|0
1622436460000|2021-05-31 04:47:40|43613.4|43439.2|43613.4|43439.2|43613.4|43439.2|43613.4|43439.2|0
1622436490000|2021-05-31 04:48:10|43607.5|43433.5|43607.5|43433.5|43607.5|43433.5|43607.5|43433.5|0
1622436520000|2021-05-31 04:48:40|43599.7|43425.7|43599.7|43425.7|43599.7|43425.7|43599.7|43425.7|0
1622436550000|2021-05-31 04:49:10|43589.5|43415.5|43589.5|43415.5|43589.5|43415.5|43589.5|43415.5|0
1622436580000|2021-05-31 04:49:40|43594.1|43420.1|43594.1|43420.1|43594.1|43420.1|43594.1|43420.1|0
1622436610000|2021-05-31 04:50:10|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|0
1622436640000|2021-05-31 04:50:40|43607.8|43433.8|43607.8|43433.8|43607.8|43433.8|43607.8|43433.8|0
1622436670000|2021-05-31 04:51:10|43622.6|43448.4|43622.6|43448.4|43622.6|43448.4|43622.6|43448.4|0
1622436700000|2021-05-31 04:51:40|43619.9|43445.7|43619.9|43445.7|43619.9|43445.7|43619.9|43445.7|0
1622436730000|2021-05-31 04:52:10|43627.4|43453.2|43627.4|43453.2|43627.4|43453.2|43627.4|43453.2|0
1622436760000|2021-05-31 04:52:40|43621.9|43447.7|43621.9|43447.7|43621.9|43447.7|43621.9|43447.7|0
1622436790000|2021-05-31 04:53:10|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|0
1622436820000|2021-05-31 04:53:40|43623.7|43449.5|43623.7|43449.5|43623.7|43449.5|43623.7|43449.5|0
1622436850000|2021-05-31 04:54:10|43623.2|43449|43623.2|43449|43623.2|43449|43623.2|43449|0
1622436880000|2021-05-31 04:54:40|43622.1|43447.9|43622.1|43447.9|43622.1|43447.9|43622.1|43447.9|0
1622436910000|2021-05-31 04:55:10|43637.3|43463.1|43637.3|43463.1|43637.3|43463.1|43637.3|43463.1|0
1622436940000|2021-05-31 04:55:40|43632.9|43458.7|43632.9|43458.7|43632.9|43458.7|43632.9|43458.7|0
1622436970000|2021-05-31 04:56:10|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|0
1622437000000|2021-05-31 04:56:40|43628|43453.8|43628|43453.8|43628|43453.8|43628|43453.8|0
1622437030000|2021-05-31 04:57:10|43630.9|43456.7|43630.9|43456.7|43630.9|43456.7|43630.9|43456.7|0
1622437060000|2021-05-31 04:57:40|43624.9|43450.7|43624.9|43450.7|43624.9|43450.7|43624.9|43450.7|0
1622437090000|2021-05-31 04:58:10|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|0
1622437120000|2021-05-31 04:58:40|43622.4|43448.2|43622.4|43448.2|43622.4|43448.2|43622.4|43448.2|0
1622437150000|2021-05-31 04:59:10|43618|43443.8|43618|43443.8|43618|43443.8|43618|43443.8|0
1622437180000|2021-05-31 04:59:40|43622.3|43448.1|43622.3|43448.1|43622.3|43448.1|43622.3|43448.1|0
1622437210000|2021-05-31 05:00:10|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|0
1622437240000|2021-05-31 05:00:40|43627.2|43453|43627.2|43453|43627.2|43453|43627.2|43453|0
1622437270000|2021-05-31 05:01:10|43620.3|43446.1|43620.3|43446.1|43620.3|43446.1|43620.3|43446.1|0
1622437300000|2021-05-31 05:01:40|43610.8|43436.8|43610.8|43436.8|43610.8|43436.8|43610.8|43436.8|0
1622437330000|2021-05-31 05:02:10|43615|43440.8|43615|43440.8|43615|43440.8|43615|43440.8|0
1622437360000|2021-05-31 05:02:40|43617.6|43443.4|43617.6|43443.4|43617.6|43443.4|43617.6|43443.4|0
1622437390000|2021-05-31 05:03:10|43606|43432|43606|43432|43606|43432|43606|43432|0
1622437420000|2021-05-31 05:03:40|43600.2|43426.2|43600.2|43426.2|43600.2|43426.2|43600.2|43426.2|0
1622437450000|2021-05-31 05:04:10|43598.6|43424.6|43598.6|43424.6|43598.6|43424.6|43598.6|43424.6|0
1622437480000|2021-05-31 05:04:40|43589.1|43415.1|43589.1|43415.1|43589.1|43415.1|43589.1|43415.1|0
1622437510000|2021-05-31 05:05:10|43572.8|43398.8|43572.8|43398.8|43572.8|43398.8|43572.8|43398.8|0
1622437540000|2021-05-31 05:05:40|43557.8|43384|43557.8|43384|43557.8|43384|43557.8|43384|0
1622437570000|2021-05-31 05:06:10|43556.3|43382.5|43556.3|43382.5|43556.3|43382.5|43556.3|43382.5|0
1622437600000|2021-05-31 05:06:40|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|0
1622437630000|2021-05-31 05:07:10|43538.2|43364.4|43538.2|43364.4|43538.2|43364.4|43538.2|43364.4|0
1622437660000|2021-05-31 05:07:40|43538|43364.2|43538|43364.2|43538|43364.2|43538|43364.2|0
1622437690000|2021-05-31 05:08:10|43532|43358.2|43532|43358.2|43532|43358.2|43532|43358.2|0
1622437720000|2021-05-31 05:08:40|43517.7|43343.9|43517.7|43343.9|43517.7|43343.9|43517.7|43343.9|0
1622437750000|2021-05-31 05:09:10|43509.9|43336.3|43509.9|43336.3|43509.9|43336.3|43509.9|43336.3|0
1622437780000|2021-05-31 05:09:40|43508.9|43335.3|43508.9|43335.3|43508.9|43335.3|43508.9|43335.3|0
1622437810000|2021-05-31 05:10:10|43510.1|43336.5|43510.1|43336.5|43510.1|43336.5|43510.1|43336.5|0
1622437840000|2021-05-31 05:10:40|43506.7|43333.1|43506.7|43333.1|43506.7|43333.1|43506.7|43333.1|0
1622437870000|2021-05-31 05:11:10|43516|43342.2|43516|43342.2|43516|43342.2|43516|43342.2|0
1622437900000|2021-05-31 05:11:40|43515.7|43341.9|43515.7|43341.9|43515.7|43341.9|43515.7|43341.9|0
1622437930000|2021-05-31 05:12:10|43517.1|43343.3|43517.1|43343.3|43517.1|43343.3|43517.1|43343.3|0
1622437960000|2021-05-31 05:12:40|43508.2|43334.6|43508.2|43334.6|43508.2|43334.6|43508.2|43334.6|0
1622437990000|2021-05-31 05:13:10|43514.4|43340.6|43514.4|43340.6|43514.4|43340.6|43514.4|43340.6|0
1622438020000|2021-05-31 05:13:40|43507.7|43334.1|43507.7|43334.1|43507.7|43334.1|43507.7|43334.1|0
1622438050000|2021-05-31 05:14:10|43499.8|43326.2|43499.8|43326.2|43499.8|43326.2|43499.8|43326.2|0
1622438080000|2021-05-31 05:14:40|43513.9|43340.1|43513.9|43340.1|43513.9|43340.1|43513.9|43340.1|0
1622438110000|2021-05-31 05:15:10|43519.3|43345.5|43519.3|43345.5|43519.3|43345.5|43519.3|43345.5|0
1622438140000|2021-05-31 05:15:40|43527.4|43353.6|43527.4|43353.6|43527.4|43353.6|43527.4|43353.6|0
1622438170000|2021-05-31 05:16:10|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|0
1622438200000|2021-05-31 05:16:40|43523.1|43349.3|43523.1|43349.3|43523.1|43349.3|43523.1|43349.3|0
1622438230000|2021-05-31 05:17:10|43526.9|43353.1|43526.9|43353.1|43526.9|43353.1|43526.9|43353.1|0
1622438260000|2021-05-31 05:17:40|43546.6|43372.8|43546.6|43372.8|43546.6|43372.8|43546.6|43372.8|0
1622438290000|2021-05-31 05:18:10|43546.5|43372.7|43546.5|43372.7|43546.5|43372.7|43546.5|43372.7|0
1622438320000|2021-05-31 05:18:40|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|0
1622438350000|2021-05-31 05:19:10|43544.1|43370.3|43544.1|43370.3|43544.1|43370.3|43544.1|43370.3|0
1622438380000|2021-05-31 05:19:40|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|0
1622438410000|2021-05-31 05:20:10|43499.6|43326|43499.6|43326|43499.6|43326|43499.6|43326|0
1622438440000|2021-05-31 05:20:40|43494.4|43320.8|43494.4|43320.8|43494.4|43320.8|43494.4|43320.8|0
1622438470000|2021-05-31 05:21:10|43481|43307.4|43481|43307.4|43481|43307.4|43481|43307.4|0
1622438500000|2021-05-31 05:21:40|43472|43298.4|43472|43298.4|43472|43298.4|43472|43298.4|0
1622438530000|2021-05-31 05:22:10|43492.6|43319|43492.6|43319|43492.6|43319|43492.6|43319|0
1622438560000|2021-05-31 05:22:40|43504.1|43330.5|43504.1|43330.5|43504.1|43330.5|43504.1|43330.5|0
1622438590000|2021-05-31 05:23:10|43500.2|43326.6|43500.2|43326.6|43500.2|43326.6|43500.2|43326.6|0
1622438620000|2021-05-31 05:23:40|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|0
1622438650000|2021-05-31 05:24:10|43521.7|43347.9|43521.7|43347.9|43521.7|43347.9|43521.7|43347.9|0
1622438680000|2021-05-31 05:24:40|43540.5|43366.7|43540.5|43366.7|43540.5|43366.7|43540.5|43366.7|0
1622438710000|2021-05-31 05:25:10|43530.8|43357|43530.8|43357|43530.8|43357|43530.8|43357|0
1622438740000|2021-05-31 05:25:40|43523.7|43349.9|43523.7|43349.9|43523.7|43349.9|43523.7|43349.9|0
1622438770000|2021-05-31 05:26:10|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|0
1622438800000|2021-05-31 05:26:40|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|0
1622438830000|2021-05-31 05:27:10|43508.7|43335.1|43508.7|43335.1|43508.7|43335.1|43508.7|43335.1|0
1622438860000|2021-05-31 05:27:40|43508.2|43334.6|43508.2|43334.6|43508.2|43334.6|43508.2|43334.6|0
1622438890000|2021-05-31 05:28:10|43512.6|43338.8|43512.6|43338.8|43512.6|43338.8|43512.6|43338.8|0
1622438920000|2021-05-31 05:28:40|43513|43339.2|43513|43339.2|43513|43339.2|43513|43339.2|0
1622438950000|2021-05-31 05:29:10|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|43505.8|43332.2|0
1622438980000|2021-05-31 05:29:40|43507.4|43333.8|43507.4|43333.8|43507.4|43333.8|43507.4|43333.8|0
1622439010000|2021-05-31 05:30:10|43505.5|43331.9|43505.5|43331.9|43505.5|43331.9|43505.5|43331.9|0
1622439040000|2021-05-31 05:30:40|43502.6|43329|43502.6|43329|43502.6|43329|43502.6|43329|0
1622439070000|2021-05-31 05:31:10|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|0
1622439100000|2021-05-31 05:31:40|43500.2|43326.6|43500.2|43326.6|43500.2|43326.6|43500.2|43326.6|0
1622439130000|2021-05-31 05:32:10|43494.4|43320.8|43494.4|43320.8|43494.4|43320.8|43494.4|43320.8|0
1622439160000|2021-05-31 05:32:40|43492.2|43318.6|43492.2|43318.6|43492.2|43318.6|43492.2|43318.6|0
1622439190000|2021-05-31 05:33:10|43489.6|43316|43489.6|43316|43489.6|43316|43489.6|43316|0
1622439220000|2021-05-31 05:33:40|43489.5|43315.9|43489.5|43315.9|43489.5|43315.9|43489.5|43315.9|0
1622439250000|2021-05-31 05:34:10|43505.2|43331.6|43505.2|43331.6|43505.2|43331.6|43505.2|43331.6|0
1622439280000|2021-05-31 05:34:40|43504.9|43331.3|43504.9|43331.3|43504.9|43331.3|43504.9|43331.3|0
1622439310000|2021-05-31 05:35:10|43508.6|43335|43508.6|43335|43508.6|43335|43508.6|43335|0
1622439340000|2021-05-31 05:35:40|43522|43348.2|43522|43348.2|43522|43348.2|43522|43348.2|0
1622439370000|2021-05-31 05:36:10|43528.2|43354.4|43528.2|43354.4|43528.2|43354.4|43528.2|43354.4|0
1622439400000|2021-05-31 05:36:40|43509.4|43335.8|43509.4|43335.8|43509.4|43335.8|43509.4|43335.8|0
1622439430000|2021-05-31 05:37:10|43506.9|43333.3|43506.9|43333.3|43506.9|43333.3|43506.9|43333.3|0
1622439460000|2021-05-31 05:37:40|43506.8|43333.2|43506.8|43333.2|43506.8|43333.2|43506.8|43333.2|0
1622439490000|2021-05-31 05:38:10|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|0
1622439520000|2021-05-31 05:38:40|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|43495.9|43322.3|0
1622439550000|2021-05-31 05:39:10|43491.3|43317.7|43491.3|43317.7|43491.3|43317.7|43491.3|43317.7|0
1622439580000|2021-05-31 05:39:40|43500.2|43326.6|43500.2|43326.6|43500.2|43326.6|43500.2|43326.6|0
1622439610000|2021-05-31 05:40:10|43499.6|43326|43499.6|43326|43499.6|43326|43499.6|43326|0
1622439640000|2021-05-31 05:40:40|43502.5|43328.9|43502.5|43328.9|43502.5|43328.9|43502.5|43328.9|0
1622439670000|2021-05-31 05:41:10|43501.9|43328.3|43501.9|43328.3|43501.9|43328.3|43501.9|43328.3|0
1622439700000|2021-05-31 05:41:40|43505.5|43331.9|43505.5|43331.9|43505.5|43331.9|43505.5|43331.9|0
1622439730000|2021-05-31 05:42:10|43501.3|43327.7|43501.3|43327.7|43501.3|43327.7|43501.3|43327.7|0
1622439760000|2021-05-31 05:42:40|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|43498.3|43324.7|0
1622439790000|2021-05-31 05:43:10|43513.4|43339.6|43513.4|43339.6|43513.4|43339.6|43513.4|43339.6|0
1622439820000|2021-05-31 05:43:40|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|0
1622439850000|2021-05-31 05:44:10|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|0
1622439880000|2021-05-31 05:44:40|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|0
1622439910000|2021-05-31 05:45:10|43526.2|43352.4|43526.2|43352.4|43526.2|43352.4|43526.2|43352.4|0
1622439940000|2021-05-31 05:45:40|43518.1|43344.3|43518.1|43344.3|43518.1|43344.3|43518.1|43344.3|0
1622439970000|2021-05-31 05:46:10|43487.2|43313.6|43487.2|43313.6|43487.2|43313.6|43487.2|43313.6|0
1622440000000|2021-05-31 05:46:40|43501.6|43328|43501.6|43328|43501.6|43328|43501.6|43328|0
1622440030000|2021-05-31 05:47:10|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|43519.2|43345.4|0
1622440060000|2021-05-31 05:47:40|43502|43328.4|43502|43328.4|43502|43328.4|43502|43328.4|0
1622440090000|2021-05-31 05:48:10|43514.1|43340.3|43514.1|43340.3|43514.1|43340.3|43514.1|43340.3|0
1622440120000|2021-05-31 05:48:40|43514.3|43340.5|43514.3|43340.5|43514.3|43340.5|43514.3|43340.5|0
1622440150000|2021-05-31 05:49:10|43538.5|43364.7|43538.5|43364.7|43538.5|43364.7|43538.5|43364.7|0
1622440180000|2021-05-31 05:49:40|43545.9|43372.1|43545.9|43372.1|43545.9|43372.1|43545.9|43372.1|0
1622440210000|2021-05-31 05:50:10|43549.7|43375.9|43549.7|43375.9|43549.7|43375.9|43549.7|43375.9|0
1622440240000|2021-05-31 05:50:40|43548.3|43374.5|43548.3|43374.5|43548.3|43374.5|43548.3|43374.5|0
1622440270000|2021-05-31 05:51:10|43538.9|43365.1|43538.9|43365.1|43538.9|43365.1|43538.9|43365.1|0
1622440300000|2021-05-31 05:51:40|43538.6|43364.8|43538.6|43364.8|43538.6|43364.8|43538.6|43364.8|0
1622440330000|2021-05-31 05:52:10|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|0
1622440360000|2021-05-31 05:52:40|43543.7|43369.9|43543.7|43369.9|43543.7|43369.9|43543.7|43369.9|0
1622440390000|2021-05-31 05:53:10|43545.4|43371.6|43545.4|43371.6|43545.4|43371.6|43545.4|43371.6|0
1622440420000|2021-05-31 05:53:40|43560|43386.2|43560|43386.2|43560|43386.2|43560|43386.2|0
1622440450000|2021-05-31 05:54:10|43528.6|43354.8|43528.6|43354.8|43528.6|43354.8|43528.6|43354.8|0
1622440480000|2021-05-31 05:54:40|43528.7|43354.9|43528.7|43354.9|43528.7|43354.9|43528.7|43354.9|0
1622440510000|2021-05-31 05:55:10|43526.5|43352.7|43526.5|43352.7|43526.5|43352.7|43526.5|43352.7|0
1622440540000|2021-05-31 05:55:40|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|43521.5|43347.7|0
1622440570000|2021-05-31 05:56:10|43505.9|43332.3|43505.9|43332.3|43505.9|43332.3|43505.9|43332.3|0
1622440600000|2021-05-31 05:56:40|43499.1|43325.5|43499.1|43325.5|43499.1|43325.5|43499.1|43325.5|0
1622440630000|2021-05-31 05:57:10|43484.8|43311.2|43484.8|43311.2|43484.8|43311.2|43484.8|43311.2|0
1622440660000|2021-05-31 05:57:40|43488.1|43314.5|43488.1|43314.5|43488.1|43314.5|43488.1|43314.5|0
1622440690000|2021-05-31 05:58:10|43487.7|43314.1|43487.7|43314.1|43487.7|43314.1|43487.7|43314.1|0
1622440720000|2021-05-31 05:58:40|43482.4|43308.8|43482.4|43308.8|43482.4|43308.8|43482.4|43308.8|0
1622440750000|2021-05-31 05:59:10|43469.1|43295.5|43469.1|43295.5|43469.1|43295.5|43469.1|43295.5|0
1622440780000|2021-05-31 05:59:40|43448.8|43275.4|43448.8|43275.4|43448.8|43275.4|43448.8|43275.4|0
1622506210000|2021-06-01 00:10:10|43148.7|42976.5|43148.7|42976.5|43148.7|42976.5|43148.7|42976.5|0
1622506240000|2021-06-01 00:10:40|43032.5|42860.7|43032.5|42860.7|43032.5|42860.7|43032.5|42860.7|0
1622506270000|2021-06-01 00:11:10|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|43031.6|42859.8|0
1622506300000|2021-06-01 00:11:40|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|0
1622506330000|2021-06-01 00:12:10|43029.1|42857.3|43029.1|42857.3|43029.1|42857.3|43029.1|42857.3|0
1622506360000|2021-06-01 00:12:40|42992.8|42821.2|42992.8|42821.2|42992.8|42821.2|42992.8|42821.2|0
1622506390000|2021-06-01 00:13:10|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|0
1622506420000|2021-06-01 00:13:40|42988.6|42817|42988.6|42817|42988.6|42817|42988.6|42817|0
1622506450000|2021-06-01 00:14:10|42974.2|42802.6|42974.2|42802.6|42974.2|42802.6|42974.2|42802.6|0
1622506480000|2021-06-01 00:14:40|42983.9|42812.3|42983.9|42812.3|42983.9|42812.3|42983.9|42812.3|0
1622506510000|2021-06-01 00:15:10|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|0
1622506540000|2021-06-01 00:15:40|43005.8|42834.2|43005.8|42834.2|43005.8|42834.2|43005.8|42834.2|0
1622506570000|2021-06-01 00:16:10|43020.5|42848.7|43020.5|42848.7|43020.5|42848.7|43020.5|42848.7|0
1622506600000|2021-06-01 00:16:40|43068.1|42896.1|43068.1|42896.1|43068.1|42896.1|43068.1|42896.1|0
1622506630000|2021-06-01 00:17:10|43055.5|42883.7|43055.5|42883.7|43055.5|42883.7|43055.5|42883.7|0
1622506660000|2021-06-01 00:17:40|43052.3|42880.5|43052.3|42880.5|43052.3|42880.5|43052.3|42880.5|0
1622506690000|2021-06-01 00:18:10|43062.3|42890.3|43062.3|42890.3|43062.3|42890.3|43062.3|42890.3|0
1622506720000|2021-06-01 00:18:40|43022.1|42850.3|43022.1|42850.3|43022.1|42850.3|43022.1|42850.3|0
1622506750000|2021-06-01 00:19:10|43029.1|42857.3|43029.1|42857.3|43029.1|42857.3|43029.1|42857.3|0
1622506780000|2021-06-01 00:19:40|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|0
1622506810000|2021-06-01 00:20:10|43042|42870.2|43042|42870.2|43042|42870.2|43042|42870.2|0
1622506840000|2021-06-01 00:20:40|43033.3|42861.5|43033.3|42861.5|43033.3|42861.5|43033.3|42861.5|0
1622506870000|2021-06-01 00:21:10|43064.5|42892.5|43064.5|42892.5|43064.5|42892.5|43064.5|42892.5|0
1622506900000|2021-06-01 00:21:40|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|0
1622506930000|2021-06-01 00:22:10|43024.1|42852.3|43024.1|42852.3|43024.1|42852.3|43024.1|42852.3|0
1622506960000|2021-06-01 00:22:40|43029|42857.2|43029|42857.2|43029|42857.2|43029|42857.2|0
1622506990000|2021-06-01 00:23:10|42985.2|42813.6|42985.2|42813.6|42985.2|42813.6|42985.2|42813.6|0
1622507020000|2021-06-01 00:23:40|43019|42847.2|43019|42847.2|43019|42847.2|43019|42847.2|0
1622507050000|2021-06-01 00:24:10|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|0
1622507080000|2021-06-01 00:24:40|43068.8|42896.8|43068.8|42896.8|43068.8|42896.8|43068.8|42896.8|0
1622507110000|2021-06-01 00:25:10|43065|42893|43065|42893|43065|42893|43065|42893|0
1622507140000|2021-06-01 00:25:40|43069.4|42897.4|43069.4|42897.4|43069.4|42897.4|43069.4|42897.4|0
1622507170000|2021-06-01 00:26:10|43063.3|42891.3|43063.3|42891.3|43063.3|42891.3|43063.3|42891.3|0
1622507200000|2021-06-01 00:26:40|43053.5|42881.7|43053.5|42881.7|43053.5|42881.7|43053.5|42881.7|0
1622507230000|2021-06-01 00:27:10|43062.6|42890.6|43062.6|42890.6|43062.6|42890.6|43062.6|42890.6|0
1622507260000|2021-06-01 00:27:40|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|0
1622507290000|2021-06-01 00:28:10|43046.8|42875|43046.8|42875|43046.8|42875|43046.8|42875|0
1622507320000|2021-06-01 00:28:40|43014.5|42842.7|43014.5|42842.7|43014.5|42842.7|43014.5|42842.7|0
1622507350000|2021-06-01 00:29:10|43032.7|42860.9|43032.7|42860.9|43032.7|42860.9|43032.7|42860.9|0
1622507380000|2021-06-01 00:29:40|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|43028.9|42857.1|0
1622507410000|2021-06-01 00:30:10|43024.4|42852.6|43024.4|42852.6|43024.4|42852.6|43024.4|42852.6|0
1622507440000|2021-06-01 00:30:40|43043.3|42871.5|43043.3|42871.5|43043.3|42871.5|43043.3|42871.5|0
1622507470000|2021-06-01 00:31:10|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|0
1622507500000|2021-06-01 00:31:40|43050.6|42878.8|43050.6|42878.8|43050.6|42878.8|43050.6|42878.8|0
1622507530000|2021-06-01 00:32:10|43057.5|42885.7|43057.5|42885.7|43057.5|42885.7|43057.5|42885.7|0
1622507560000|2021-06-01 00:32:40|43061.3|42889.3|43061.3|42889.3|43061.3|42889.3|43061.3|42889.3|0
1622507590000|2021-06-01 00:33:10|43050.3|42878.5|43050.3|42878.5|43050.3|42878.5|43050.3|42878.5|0
1622507620000|2021-06-01 00:33:40|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|0
1622507650000|2021-06-01 00:34:10|43050.3|42878.5|43050.3|42878.5|43050.3|42878.5|43050.3|42878.5|0
1622507680000|2021-06-01 00:34:40|43026.9|42855.1|43026.9|42855.1|43026.9|42855.1|43026.9|42855.1|0
1622507710000|2021-06-01 00:35:10|43031.7|42859.9|43031.7|42859.9|43031.7|42859.9|43031.7|42859.9|0
1622507740000|2021-06-01 00:35:40|43032.1|42860.3|43032.1|42860.3|43032.1|42860.3|43032.1|42860.3|0
1622507770000|2021-06-01 00:36:10|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|0
1622507800000|2021-06-01 00:36:40|43023|42851.2|43023|42851.2|43023|42851.2|43023|42851.2|0
1622507830000|2021-06-01 00:37:10|43026.8|42855|43026.8|42855|43026.8|42855|43026.8|42855|0
1622507860000|2021-06-01 00:37:40|43041.4|42869.6|43041.4|42869.6|43041.4|42869.6|43041.4|42869.6|0
1622507890000|2021-06-01 00:38:10|43036.2|42864.4|43036.2|42864.4|43036.2|42864.4|43036.2|42864.4|0
1622507920000|2021-06-01 00:38:40|43020.8|42849|43020.8|42849|43020.8|42849|43020.8|42849|0
1622507950000|2021-06-01 00:39:10|43029|42857.2|43029|42857.2|43029|42857.2|43029|42857.2|0
1622507980000|2021-06-01 00:39:40|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|0
1622508010000|2021-06-01 00:40:10|43043|42871.2|43043|42871.2|43043|42871.2|43043|42871.2|0
1622508040000|2021-06-01 00:40:40|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|0
1622508070000|2021-06-01 00:41:10|43035.9|42864.1|43035.9|42864.1|43035.9|42864.1|43035.9|42864.1|0
1622508100000|2021-06-01 00:41:40|43042.7|42870.9|43042.7|42870.9|43042.7|42870.9|43042.7|42870.9|0
1622508130000|2021-06-01 00:42:10|43064.6|42892.6|43064.6|42892.6|43064.6|42892.6|43064.6|42892.6|0
1622508160000|2021-06-01 00:42:40|43066.7|42894.7|43066.7|42894.7|43066.7|42894.7|43066.7|42894.7|0
1622508190000|2021-06-01 00:43:10|43059.1|42887.3|43059.1|42887.3|43059.1|42887.3|43059.1|42887.3|0
1622508220000|2021-06-01 00:43:40|43070.6|42898.6|43070.6|42898.6|43070.6|42898.6|43070.6|42898.6|0
1622508250000|2021-06-01 00:44:10|43068.7|42896.7|43068.7|42896.7|43068.7|42896.7|43068.7|42896.7|0
1622508280000|2021-06-01 00:44:40|43062.6|42890.6|43062.6|42890.6|43062.6|42890.6|43062.6|42890.6|0
1622508310000|2021-06-01 00:45:10|43057|42885.2|43057|42885.2|43057|42885.2|43057|42885.2|0
1622508340000|2021-06-01 00:45:40|43049.9|42878.1|43049.9|42878.1|43049.9|42878.1|43049.9|42878.1|0
1622508370000|2021-06-01 00:46:10|43063.8|42891.8|43063.8|42891.8|43063.8|42891.8|43063.8|42891.8|0
1622508400000|2021-06-01 00:46:40|43043.9|42872.1|43043.9|42872.1|43043.9|42872.1|43043.9|42872.1|0
1622508430000|2021-06-01 00:47:10|43053.1|42881.3|43053.1|42881.3|43053.1|42881.3|43053.1|42881.3|0
1622508460000|2021-06-01 00:47:40|43043.9|42872.1|43043.9|42872.1|43043.9|42872.1|43043.9|42872.1|0
1622508490000|2021-06-01 00:48:10|43036.6|42864.8|43036.6|42864.8|43036.6|42864.8|43036.6|42864.8|0
1622508520000|2021-06-01 00:48:40|43047.8|42876|43047.8|42876|43047.8|42876|43047.8|42876|0
1622508550000|2021-06-01 00:49:10|43050.9|42879.1|43050.9|42879.1|43050.9|42879.1|43050.9|42879.1|0
1622508580000|2021-06-01 00:49:40|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|0
1622508610000|2021-06-01 00:50:10|43042.9|42871.1|43042.9|42871.1|43042.9|42871.1|43042.9|42871.1|0
1622508640000|2021-06-01 00:50:40|43062.5|42890.5|43062.5|42890.5|43062.5|42890.5|43062.5|42890.5|0
1622508670000|2021-06-01 00:51:10|43055|42883.2|43055|42883.2|43055|42883.2|43055|42883.2|0
1622508700000|2021-06-01 00:51:40|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|0
1622508730000|2021-06-01 00:52:10|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|0
1622508760000|2021-06-01 00:52:40|43047.7|42875.9|43047.7|42875.9|43047.7|42875.9|43047.7|42875.9|0
1622508790000|2021-06-01 00:53:10|43051.8|42880|43051.8|42880|43051.8|42880|43051.8|42880|0
1622508820000|2021-06-01 00:53:40|43041.4|42869.6|43041.4|42869.6|43041.4|42869.6|43041.4|42869.6|0
1622508850000|2021-06-01 00:54:10|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|43031.4|42859.6|0
1622508880000|2021-06-01 00:54:40|43040.8|42869|43040.8|42869|43040.8|42869|43040.8|42869|0
1622508910000|2021-06-01 00:55:10|43040|42868.2|43040|42868.2|43040|42868.2|43040|42868.2|0
1622508940000|2021-06-01 00:55:40|43033.8|42862|43033.8|42862|43033.8|42862|43033.8|42862|0
1622508970000|2021-06-01 00:56:10|43037.4|42865.6|43037.4|42865.6|43037.4|42865.6|43037.4|42865.6|0
1622509000000|2021-06-01 00:56:40|43037.1|42865.3|43037.1|42865.3|43037.1|42865.3|43037.1|42865.3|0
1622509030000|2021-06-01 00:57:10|43034.6|42862.8|43034.6|42862.8|43034.6|42862.8|43034.6|42862.8|0
1622509060000|2021-06-01 00:57:40|43029|42857.2|43029|42857.2|43029|42857.2|43029|42857.2|0
1622509090000|2021-06-01 00:58:10|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|0
1622509120000|2021-06-01 00:58:40|43021.4|42849.6|43021.4|42849.6|43021.4|42849.6|43021.4|42849.6|0
1622509150000|2021-06-01 00:59:10|43015.5|42843.7|43015.5|42843.7|43015.5|42843.7|43015.5|42843.7|0
1622509180000|2021-06-01 00:59:40|43025|42853.2|43025|42853.2|43025|42853.2|43025|42853.2|0
1622509210000|2021-06-01 01:00:10|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|0
1622509240000|2021-06-01 01:00:40|43003.9|42832.3|43003.9|42832.3|43003.9|42832.3|43003.9|42832.3|0
1622509270000|2021-06-01 01:01:10|43019.5|42847.7|43019.5|42847.7|43019.5|42847.7|43019.5|42847.7|0
1622509300000|2021-06-01 01:01:40|43033.7|42861.9|43033.7|42861.9|43033.7|42861.9|43033.7|42861.9|0
1622509330000|2021-06-01 01:02:10|43048.7|42876.9|43048.7|42876.9|43048.7|42876.9|43048.7|42876.9|0
1622509360000|2021-06-01 01:02:40|43045|42873.2|43045|42873.2|43045|42873.2|43045|42873.2|0
1622509390000|2021-06-01 01:03:10|43037.9|42866.1|43037.9|42866.1|43037.9|42866.1|43037.9|42866.1|0
1622509420000|2021-06-01 01:03:40|43037.1|42865.3|43037.1|42865.3|43037.1|42865.3|43037.1|42865.3|0
1622509450000|2021-06-01 01:04:10|43042.8|42871|43042.8|42871|43042.8|42871|43042.8|42871|0
1622509480000|2021-06-01 01:04:40|43031.7|42859.9|43031.7|42859.9|43031.7|42859.9|43031.7|42859.9|0
1622509510000|2021-06-01 01:05:10|43055.3|42883.5|43055.3|42883.5|43055.3|42883.5|43055.3|42883.5|0
1622509540000|2021-06-01 01:05:40|43053.5|42881.7|43053.5|42881.7|43053.5|42881.7|43053.5|42881.7|0
1622509570000|2021-06-01 01:06:10|43048|42876.2|43048|42876.2|43048|42876.2|43048|42876.2|0
1622509600000|2021-06-01 01:06:40|43048.1|42876.3|43048.1|42876.3|43048.1|42876.3|43048.1|42876.3|0
1622509630000|2021-06-01 01:07:10|43053.7|42881.9|43053.7|42881.9|43053.7|42881.9|43053.7|42881.9|0
1622509660000|2021-06-01 01:07:40|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|0
1622509690000|2021-06-01 01:08:10|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|0
1622509720000|2021-06-01 01:08:40|43078.6|42906.6|43078.6|42906.6|43078.6|42906.6|43078.6|42906.6|0
1622509750000|2021-06-01 01:09:10|43076.8|42904.8|43076.8|42904.8|43076.8|42904.8|43076.8|42904.8|0
1622509780000|2021-06-01 01:09:40|43071.5|42899.5|43071.5|42899.5|43071.5|42899.5|43071.5|42899.5|0
1622509810000|2021-06-01 01:10:10|43070.1|42898.1|43070.1|42898.1|43070.1|42898.1|43070.1|42898.1|0
1622509840000|2021-06-01 01:10:40|43063.1|42891.1|43063.1|42891.1|43063.1|42891.1|43063.1|42891.1|0
1622509870000|2021-06-01 01:11:10|43065.2|42893.2|43065.2|42893.2|43065.2|42893.2|43065.2|42893.2|0
1622509900000|2021-06-01 01:11:40|43036.8|42865|43036.8|42865|43036.8|42865|43036.8|42865|0
1622509930000|2021-06-01 01:12:10|43072.4|42900.4|43072.4|42900.4|43072.4|42900.4|43072.4|42900.4|0
1622509960000|2021-06-01 01:12:40|43072.7|42900.7|43072.7|42900.7|43072.7|42900.7|43072.7|42900.7|0
1622509990000|2021-06-01 01:13:10|43063.8|42891.8|43063.8|42891.8|43063.8|42891.8|43063.8|42891.8|0
1622510020000|2021-06-01 01:13:40|43065.6|42893.6|43065.6|42893.6|43065.6|42893.6|43065.6|42893.6|0
1622510050000|2021-06-01 01:14:10|43071.6|42899.6|43071.6|42899.6|43071.6|42899.6|43071.6|42899.6|0
1622510080000|2021-06-01 01:14:40|43066.7|42894.7|43066.7|42894.7|43066.7|42894.7|43066.7|42894.7|0
1622510110000|2021-06-01 01:15:10|43062.9|42890.9|43062.9|42890.9|43062.9|42890.9|43062.9|42890.9|0
1622510140000|2021-06-01 01:15:40|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|0
1622510170000|2021-06-01 01:16:10|43068.2|42896.2|43068.2|42896.2|43068.2|42896.2|43068.2|42896.2|0
1622510200000|2021-06-01 01:16:40|43070.2|42898.2|43070.2|42898.2|43070.2|42898.2|43070.2|42898.2|0
1622510230000|2021-06-01 01:17:10|43068.4|42896.4|43068.4|42896.4|43068.4|42896.4|43068.4|42896.4|0
1622510260000|2021-06-01 01:17:40|43071.3|42899.3|43071.3|42899.3|43071.3|42899.3|43071.3|42899.3|0
1622510290000|2021-06-01 01:18:10|43064.4|42892.4|43064.4|42892.4|43064.4|42892.4|43064.4|42892.4|0
1622510320000|2021-06-01 01:18:40|43064.8|42892.8|43064.8|42892.8|43064.8|42892.8|43064.8|42892.8|0
1622510350000|2021-06-01 01:19:10|43071.1|42899.1|43071.1|42899.1|43071.1|42899.1|43071.1|42899.1|0
1622510380000|2021-06-01 01:19:40|43069.9|42897.9|43069.9|42897.9|43069.9|42897.9|43069.9|42897.9|0
1622510410000|2021-06-01 01:20:10|43078.6|42906.6|43078.6|42906.6|43078.6|42906.6|43078.6|42906.6|0
1622510440000|2021-06-01 01:20:40|43083.2|42911.2|43083.2|42911.2|43083.2|42911.2|43083.2|42911.2|0
1622510470000|2021-06-01 01:21:10|43088.7|42916.7|43088.7|42916.7|43088.7|42916.7|43088.7|42916.7|0
1622510500000|2021-06-01 01:21:40|43087.8|42915.8|43087.8|42915.8|43087.8|42915.8|43087.8|42915.8|0
1622510530000|2021-06-01 01:22:10|43086.5|42914.5|43086.5|42914.5|43086.5|42914.5|43086.5|42914.5|0
1622510560000|2021-06-01 01:22:40|43100.5|42928.5|43100.5|42928.5|43100.5|42928.5|43100.5|42928.5|0
1622510590000|2021-06-01 01:23:10|43101|42929|43101|42929|43101|42929|43101|42929|0
1622510620000|2021-06-01 01:23:40|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|43085.3|42913.3|0
1622510650000|2021-06-01 01:24:10|43088.4|42916.4|43088.4|42916.4|43088.4|42916.4|43088.4|42916.4|0
1622510680000|2021-06-01 01:24:40|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|43099.5|42927.5|0
1622510710000|2021-06-01 01:25:10|43090.7|42918.7|43090.7|42918.7|43090.7|42918.7|43090.7|42918.7|0
1622510740000|2021-06-01 01:25:40|43086.2|42914.2|43086.2|42914.2|43086.2|42914.2|43086.2|42914.2|0
1622510770000|2021-06-01 01:26:10|43074.5|42902.5|43074.5|42902.5|43074.5|42902.5|43074.5|42902.5|0
1622510800000|2021-06-01 01:26:40|43077.6|42905.6|43077.6|42905.6|43077.6|42905.6|43077.6|42905.6|0
1622510830000|2021-06-01 01:27:10|43078.1|42906.1|43078.1|42906.1|43078.1|42906.1|43078.1|42906.1|0
1622510860000|2021-06-01 01:27:40|43070.4|42898.4|43070.4|42898.4|43070.4|42898.4|43070.4|42898.4|0
1622510890000|2021-06-01 01:28:10|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|0
1622510920000|2021-06-01 01:28:40|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|0
1622510950000|2021-06-01 01:29:10|43052.4|42880.6|43052.4|42880.6|43052.4|42880.6|43052.4|42880.6|0
1622510980000|2021-06-01 01:29:40|43052.8|42881|43052.8|42881|43052.8|42881|43052.8|42881|0
1622511010000|2021-06-01 01:30:10|43048|42876.2|43048|42876.2|43048|42876.2|43048|42876.2|0
1622511040000|2021-06-01 01:30:40|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|0
1622511070000|2021-06-01 01:31:10|43023.6|42851.8|43023.6|42851.8|43023.6|42851.8|43023.6|42851.8|0
1622511100000|2021-06-01 01:31:40|43030.3|42858.5|43030.3|42858.5|43030.3|42858.5|43030.3|42858.5|0
1622511130000|2021-06-01 01:32:10|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|0
1622511160000|2021-06-01 01:32:40|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|43033.1|42861.3|0
1622511190000|2021-06-01 01:33:10|43025.4|42853.6|43025.4|42853.6|43025.4|42853.6|43025.4|42853.6|0
1622511220000|2021-06-01 01:33:40|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|43027.1|42855.3|0
1622511250000|2021-06-01 01:34:10|43021.9|42850.1|43021.9|42850.1|43021.9|42850.1|43021.9|42850.1|0
1622511280000|2021-06-01 01:34:40|43025.3|42853.5|43025.3|42853.5|43025.3|42853.5|43025.3|42853.5|0
1622511310000|2021-06-01 01:35:10|43015.2|42843.4|43015.2|42843.4|43015.2|42843.4|43015.2|42843.4|0
1622511340000|2021-06-01 01:35:40|43034.1|42862.3|43034.1|42862.3|43034.1|42862.3|43034.1|42862.3|0
1622511370000|2021-06-01 01:36:10|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|43026.2|42854.4|0
1622511400000|2021-06-01 01:36:40|43035.4|42863.6|43035.4|42863.6|43035.4|42863.6|43035.4|42863.6|0
1622511430000|2021-06-01 01:37:10|43053.4|42881.6|43053.4|42881.6|43053.4|42881.6|43053.4|42881.6|0
1622511460000|2021-06-01 01:37:40|43031|42859.2|43031|42859.2|43031|42859.2|43031|42859.2|0
1622511490000|2021-06-01 01:38:10|43038.4|42866.6|43038.4|42866.6|43038.4|42866.6|43038.4|42866.6|0
1622511520000|2021-06-01 01:38:40|43038.1|42866.3|43038.1|42866.3|43038.1|42866.3|43038.1|42866.3|0
1622511550000|2021-06-01 01:39:10|43041.5|42869.7|43041.5|42869.7|43041.5|42869.7|43041.5|42869.7|0
1622511580000|2021-06-01 01:39:40|43062.5|42890.5|43062.5|42890.5|43062.5|42890.5|43062.5|42890.5|0
1622511610000|2021-06-01 01:40:10|43062.3|42890.3|43062.3|42890.3|43062.3|42890.3|43062.3|42890.3|0
1622511640000|2021-06-01 01:40:40|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|0
1622511670000|2021-06-01 01:41:10|43059|42887.2|43059|42887.2|43059|42887.2|43059|42887.2|0
1622511700000|2021-06-01 01:41:40|43048.7|42876.9|43048.7|42876.9|43048.7|42876.9|43048.7|42876.9|0
1622511730000|2021-06-01 01:42:10|43067.3|42895.3|43067.3|42895.3|43067.3|42895.3|43067.3|42895.3|0
1622511760000|2021-06-01 01:42:40|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|0
1622511790000|2021-06-01 01:43:10|43071.1|42899.1|43071.1|42899.1|43071.1|42899.1|43071.1|42899.1|0
1622511820000|2021-06-01 01:43:40|43059.5|42887.7|43059.5|42887.7|43059.5|42887.7|43059.5|42887.7|0
1622511850000|2021-06-01 01:44:10|43074.8|42902.8|43074.8|42902.8|43074.8|42902.8|43074.8|42902.8|0
1622511880000|2021-06-01 01:44:40|43071|42899|43071|42899|43071|42899|43071|42899|0
1622511910000|2021-06-01 01:45:10|43069.6|42897.6|43069.6|42897.6|43069.6|42897.6|43069.6|42897.6|0
1622511940000|2021-06-01 01:45:40|43083.5|42911.5|43083.5|42911.5|43083.5|42911.5|43083.5|42911.5|0
1622511970000|2021-06-01 01:46:10|43085.5|42913.5|43085.5|42913.5|43085.5|42913.5|43085.5|42913.5|0
1622512000000|2021-06-01 01:46:40|43066.3|42894.3|43066.3|42894.3|43066.3|42894.3|43066.3|42894.3|0
1622512030000|2021-06-01 01:47:10|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|43065.1|42893.1|0
1622512060000|2021-06-01 01:47:40|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|0
1622512090000|2021-06-01 01:48:10|43082.7|42910.7|43082.7|42910.7|43082.7|42910.7|43082.7|42910.7|0
1622512120000|2021-06-01 01:48:40|43083.1|42911.1|43083.1|42911.1|43083.1|42911.1|43083.1|42911.1|0
1622512150000|2021-06-01 01:49:10|43092.1|42920.1|43092.1|42920.1|43092.1|42920.1|43092.1|42920.1|0
1622512180000|2021-06-01 01:49:40|43077.5|42905.5|43077.5|42905.5|43077.5|42905.5|43077.5|42905.5|0
1622512210000|2021-06-01 01:50:10|43073.2|42901.2|43073.2|42901.2|43073.2|42901.2|43073.2|42901.2|0
1622512240000|2021-06-01 01:50:40|43090.4|42918.4|43090.4|42918.4|43090.4|42918.4|43090.4|42918.4|0
1622512270000|2021-06-01 01:51:10|43080.9|42908.9|43080.9|42908.9|43080.9|42908.9|43080.9|42908.9|0
1622512300000|2021-06-01 01:51:40|43082.3|42910.3|43082.3|42910.3|43082.3|42910.3|43082.3|42910.3|0
1622512330000|2021-06-01 01:52:10|43091.2|42919.2|43091.2|42919.2|43091.2|42919.2|43091.2|42919.2|0
1622512360000|2021-06-01 01:52:40|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|0
1622512390000|2021-06-01 01:53:10|43090.2|42918.2|43090.2|42918.2|43090.2|42918.2|43090.2|42918.2|0
1622512420000|2021-06-01 01:53:40|43083.4|42911.4|43083.4|42911.4|43083.4|42911.4|43083.4|42911.4|0
1622512450000|2021-06-01 01:54:10|43090|42918|43090|42918|43090|42918|43090|42918|0
1622512480000|2021-06-01 01:54:40|43087.3|42915.3|43087.3|42915.3|43087.3|42915.3|43087.3|42915.3|0
1622512510000|2021-06-01 01:55:10|43084.1|42912.1|43084.1|42912.1|43084.1|42912.1|43084.1|42912.1|0
1622512540000|2021-06-01 01:55:40|43064|42892|43064|42892|43064|42892|43064|42892|0
1622512570000|2021-06-01 01:56:10|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|0
1622512600000|2021-06-01 01:56:40|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|0
1622512630000|2021-06-01 01:57:10|43069.6|42897.6|43069.6|42897.6|43069.6|42897.6|43069.6|42897.6|0
1622512660000|2021-06-01 01:57:40|43071.2|42899.2|43071.2|42899.2|43071.2|42899.2|43071.2|42899.2|0
1622512690000|2021-06-01 01:58:10|43070|42898|43070|42898|43070|42898|43070|42898|0
1622512720000|2021-06-01 01:58:40|43062|42890|43062|42890|43062|42890|43062|42890|0
1622512750000|2021-06-01 01:59:10|43038|42866.2|43038|42866.2|43038|42866.2|43038|42866.2|0
1622512780000|2021-06-01 01:59:40|43020.6|42848.8|43020.6|42848.8|43020.6|42848.8|43020.6|42848.8|0
1622512810000|2021-06-01 02:00:10|43030.9|42859.1|43030.9|42859.1|43030.9|42859.1|43030.9|42859.1|0
1622512840000|2021-06-01 02:00:40|43038.6|42866.8|43038.6|42866.8|43038.6|42866.8|43038.6|42866.8|0
1622512870000|2021-06-01 02:01:10|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|0
1622512900000|2021-06-01 02:01:40|43042.2|42870.4|43042.2|42870.4|43042.2|42870.4|43042.2|42870.4|0
1622512930000|2021-06-01 02:02:10|43031.3|42859.5|43031.3|42859.5|43031.3|42859.5|43031.3|42859.5|0
1622512960000|2021-06-01 02:02:40|43032.4|42860.6|43032.4|42860.6|43032.4|42860.6|43032.4|42860.6|0
1622512990000|2021-06-01 02:03:10|43030.4|42858.6|43030.4|42858.6|43030.4|42858.6|43030.4|42858.6|0
1622513020000|2021-06-01 02:03:40|43038.5|42866.7|43038.5|42866.7|43038.5|42866.7|43038.5|42866.7|0
1622513050000|2021-06-01 02:04:10|43035.9|42864.1|43035.9|42864.1|43035.9|42864.1|43035.9|42864.1|0
1622513080000|2021-06-01 02:04:40|43039.9|42868.1|43039.9|42868.1|43039.9|42868.1|43039.9|42868.1|0
1622513110000|2021-06-01 02:05:10|43023.4|42851.6|43023.4|42851.6|43023.4|42851.6|43023.4|42851.6|0
1622513140000|2021-06-01 02:05:40|43014|42842.2|43014|42842.2|43014|42842.2|43014|42842.2|0
1622513170000|2021-06-01 02:06:10|43002.7|42831.1|43002.7|42831.1|43002.7|42831.1|43002.7|42831.1|0
1622513200000|2021-06-01 02:06:40|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|0
1622513230000|2021-06-01 02:07:10|42960.5|42789.1|42960.5|42789.1|42960.5|42789.1|42960.5|42789.1|0
1622513260000|2021-06-01 02:07:40|42967.4|42795.8|42967.4|42795.8|42967.4|42795.8|42967.4|42795.8|0
1622513290000|2021-06-01 02:08:10|42964.1|42792.5|42964.1|42792.5|42964.1|42792.5|42964.1|42792.5|0
1622513320000|2021-06-01 02:08:40|42962.7|42791.1|42962.7|42791.1|42962.7|42791.1|42962.7|42791.1|0
1622513350000|2021-06-01 02:09:10|42967.2|42795.6|42967.2|42795.6|42967.2|42795.6|42967.2|42795.6|0
1622513380000|2021-06-01 02:09:40|42945.5|42774.1|42945.5|42774.1|42945.5|42774.1|42945.5|42774.1|0
1622513410000|2021-06-01 02:10:10|42935.1|42763.7|42935.1|42763.7|42935.1|42763.7|42935.1|42763.7|0
1622513440000|2021-06-01 02:10:40|42933.2|42761.8|42933.2|42761.8|42933.2|42761.8|42933.2|42761.8|0
1622513470000|2021-06-01 02:11:10|42943.2|42771.8|42943.2|42771.8|42943.2|42771.8|42943.2|42771.8|0
1622513500000|2021-06-01 02:11:40|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|0
1622513530000|2021-06-01 02:12:10|42955.2|42783.8|42955.2|42783.8|42955.2|42783.8|42955.2|42783.8|0
1622513560000|2021-06-01 02:12:40|42954.1|42782.7|42954.1|42782.7|42954.1|42782.7|42954.1|42782.7|0
1622513590000|2021-06-01 02:13:10|42937.1|42765.7|42937.1|42765.7|42937.1|42765.7|42937.1|42765.7|0
1622513620000|2021-06-01 02:13:40|42942.9|42771.5|42942.9|42771.5|42942.9|42771.5|42942.9|42771.5|0
1622513650000|2021-06-01 02:14:10|42939.3|42767.9|42939.3|42767.9|42939.3|42767.9|42939.3|42767.9|0
1622513680000|2021-06-01 02:14:40|42937.7|42766.3|42937.7|42766.3|42937.7|42766.3|42937.7|42766.3|0
1622513710000|2021-06-01 02:15:10|42934|42762.6|42934|42762.6|42934|42762.6|42934|42762.6|0
1622513740000|2021-06-01 02:15:40|42931.2|42759.8|42931.2|42759.8|42931.2|42759.8|42931.2|42759.8|0
1622513770000|2021-06-01 02:16:10|42943.4|42772|42943.4|42772|42943.4|42772|42943.4|42772|0
1622513800000|2021-06-01 02:16:40|42937|42765.6|42937|42765.6|42937|42765.6|42937|42765.6|0
1622513830000|2021-06-01 02:17:10|42949.8|42778.4|42949.8|42778.4|42949.8|42778.4|42949.8|42778.4|0
1622513860000|2021-06-01 02:17:40|42956.3|42784.9|42956.3|42784.9|42956.3|42784.9|42956.3|42784.9|0
1622513890000|2021-06-01 02:18:10|42956.6|42785.2|42956.6|42785.2|42956.6|42785.2|42956.6|42785.2|0
1622513920000|2021-06-01 02:18:40|42967.3|42795.7|42967.3|42795.7|42967.3|42795.7|42967.3|42795.7|0
1622513950000|2021-06-01 02:19:10|42973.3|42801.7|42973.3|42801.7|42973.3|42801.7|42973.3|42801.7|0
1622513980000|2021-06-01 02:19:40|42955|42783.6|42955|42783.6|42955|42783.6|42955|42783.6|0
1622514010000|2021-06-01 02:20:10|42963.5|42791.9|42963.5|42791.9|42963.5|42791.9|42963.5|42791.9|0
1622514040000|2021-06-01 02:20:40|42962.3|42790.7|42962.3|42790.7|42962.3|42790.7|42962.3|42790.7|0
1622514070000|2021-06-01 02:21:10|42969.2|42797.6|42969.2|42797.6|42969.2|42797.6|42969.2|42797.6|0
1622514100000|2021-06-01 02:21:40|42965.6|42794|42965.6|42794|42965.6|42794|42965.6|42794|0
1622514130000|2021-06-01 02:22:10|42966.7|42795.1|42966.7|42795.1|42966.7|42795.1|42966.7|42795.1|0
1622514160000|2021-06-01 02:22:40|42978.2|42806.6|42978.2|42806.6|42978.2|42806.6|42978.2|42806.6|0
1622514190000|2021-06-01 02:23:10|42982|42810.4|42982|42810.4|42982|42810.4|42982|42810.4|0
1622514220000|2021-06-01 02:23:40|42978.4|42806.8|42978.4|42806.8|42978.4|42806.8|42978.4|42806.8|0
1622514250000|2021-06-01 02:24:10|42972|42800.4|42972|42800.4|42972|42800.4|42972|42800.4|0
1622514280000|2021-06-01 02:24:40|42978.1|42806.5|42978.1|42806.5|42978.1|42806.5|42978.1|42806.5|0
1622514310000|2021-06-01 02:25:10|42991.1|42819.5|42991.1|42819.5|42991.1|42819.5|42991.1|42819.5|0
1622514340000|2021-06-01 02:25:40|42984|42812.4|42984|42812.4|42984|42812.4|42984|42812.4|0
1622514370000|2021-06-01 02:26:10|42982.4|42810.8|42982.4|42810.8|42982.4|42810.8|42982.4|42810.8|0
1622514400000|2021-06-01 02:26:40|42980.1|42808.5|42980.1|42808.5|42980.1|42808.5|42980.1|42808.5|0
1622514430000|2021-06-01 02:27:10|42973.2|42801.6|42973.2|42801.6|42973.2|42801.6|42973.2|42801.6|0
1622514460000|2021-06-01 02:27:40|42964.8|42793.2|42964.8|42793.2|42964.8|42793.2|42964.8|42793.2|0
1622514490000|2021-06-01 02:28:10|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|0
1622514520000|2021-06-01 02:28:40|42973.6|42802|42973.6|42802|42973.6|42802|42973.6|42802|0
1622514550000|2021-06-01 02:29:10|42971.4|42799.8|42971.4|42799.8|42971.4|42799.8|42971.4|42799.8|0
1622514580000|2021-06-01 02:29:40|42975.1|42803.5|42975.1|42803.5|42975.1|42803.5|42975.1|42803.5|0
1622514610000|2021-06-01 02:30:10|42972.5|42800.9|42972.5|42800.9|42972.5|42800.9|42972.5|42800.9|0
1622514640000|2021-06-01 02:30:40|42970.2|42798.6|42970.2|42798.6|42970.2|42798.6|42970.2|42798.6|0
1622514670000|2021-06-01 02:31:10|42971.2|42799.6|42971.2|42799.6|42971.2|42799.6|42971.2|42799.6|0
1622514700000|2021-06-01 02:31:40|42971.4|42799.8|42971.4|42799.8|42971.4|42799.8|42971.4|42799.8|0
1622514730000|2021-06-01 02:32:10|42958.1|42786.7|42958.1|42786.7|42958.1|42786.7|42958.1|42786.7|0
1622514760000|2021-06-01 02:32:40|42955.2|42783.8|42955.2|42783.8|42955.2|42783.8|42955.2|42783.8|0
1622514790000|2021-06-01 02:33:10|42961|42789.4|42961|42789.4|42961|42789.4|42961|42789.4|0
1622514820000|2021-06-01 02:33:40|42956.1|42784.7|42956.1|42784.7|42956.1|42784.7|42956.1|42784.7|0
1622514850000|2021-06-01 02:34:10|42968.1|42796.5|42968.1|42796.5|42968.1|42796.5|42968.1|42796.5|0
1622514880000|2021-06-01 02:34:40|42966.7|42795.1|42966.7|42795.1|42966.7|42795.1|42966.7|42795.1|0
1622514910000|2021-06-01 02:35:10|42979.9|42808.3|42979.9|42808.3|42979.9|42808.3|42979.9|42808.3|0
1622514940000|2021-06-01 02:35:40|42966.8|42795.2|42966.8|42795.2|42966.8|42795.2|42966.8|42795.2|0
1622514970000|2021-06-01 02:36:10|42959.2|42787.8|42959.2|42787.8|42959.2|42787.8|42959.2|42787.8|0
1622515000000|2021-06-01 02:36:40|42965|42793.4|42965|42793.4|42965|42793.4|42965|42793.4|0
1622515030000|2021-06-01 02:37:10|42965.9|42794.3|42965.9|42794.3|42965.9|42794.3|42965.9|42794.3|0
1622515060000|2021-06-01 02:37:40|42962.8|42791.2|42962.8|42791.2|42962.8|42791.2|42962.8|42791.2|0
1622515090000|2021-06-01 02:38:10|42967.6|42796|42967.6|42796|42967.6|42796|42967.6|42796|0
1622515120000|2021-06-01 02:38:40|42965.4|42793.8|42965.4|42793.8|42965.4|42793.8|42965.4|42793.8|0
1622515150000|2021-06-01 02:39:10|42985.6|42814|42985.6|42814|42985.6|42814|42985.6|42814|0
1622515180000|2021-06-01 02:39:40|42978.8|42807.2|42978.8|42807.2|42978.8|42807.2|42978.8|42807.2|0
1622515210000|2021-06-01 02:40:10|42979.5|42807.9|42979.5|42807.9|42979.5|42807.9|42979.5|42807.9|0
1622515240000|2021-06-01 02:40:40|42995.8|42824.2|42995.8|42824.2|42995.8|42824.2|42995.8|42824.2|0
1622515270000|2021-06-01 02:41:10|43010.9|42839.2|43010.9|42839.2|43010.9|42839.2|43010.9|42839.2|0
1622515300000|2021-06-01 02:41:40|43001.1|42829.5|43001.1|42829.5|43001.1|42829.5|43001.1|42829.5|0
1622515330000|2021-06-01 02:42:10|43009.2|42837.6|43009.2|42837.6|43009.2|42837.6|43009.2|42837.6|0
1622515360000|2021-06-01 02:42:40|43008|42836.4|43008|42836.4|43008|42836.4|43008|42836.4|0
1622515390000|2021-06-01 02:43:10|43001.9|42830.3|43001.9|42830.3|43001.9|42830.3|43001.9|42830.3|0
1622515420000|2021-06-01 02:43:40|43011.3|42839.5|43011.3|42839.5|43011.3|42839.5|43011.3|42839.5|0
1622515450000|2021-06-01 02:44:10|43002.8|42831.2|43002.8|42831.2|43002.8|42831.2|43002.8|42831.2|0
1622515480000|2021-06-01 02:44:40|43012.2|42840.4|43012.2|42840.4|43012.2|42840.4|43012.2|42840.4|0
1622515510000|2021-06-01 02:45:10|43008.7|42837.1|43008.7|42837.1|43008.7|42837.1|43008.7|42837.1|0
1622515540000|2021-06-01 02:45:40|42999.5|42827.9|42999.5|42827.9|42999.5|42827.9|42999.5|42827.9|0
1622515570000|2021-06-01 02:46:10|42997.6|42826|42997.6|42826|42997.6|42826|42997.6|42826|0
1622515600000|2021-06-01 02:46:40|43013.4|42841.6|43013.4|42841.6|43013.4|42841.6|43013.4|42841.6|0
1622515630000|2021-06-01 02:47:10|43012.3|42840.5|43012.3|42840.5|43012.3|42840.5|43012.3|42840.5|0
1622515660000|2021-06-01 02:47:40|43014|42842.2|43014|42842.2|43014|42842.2|43014|42842.2|0
1622515690000|2021-06-01 02:48:10|43029.4|42857.6|43029.4|42857.6|43029.4|42857.6|43029.4|42857.6|0
1622515720000|2021-06-01 02:48:40|43039.9|42868.1|43039.9|42868.1|43039.9|42868.1|43039.9|42868.1|0
1622515750000|2021-06-01 02:49:10|43037|42865.2|43037|42865.2|43037|42865.2|43037|42865.2|0
1622515780000|2021-06-01 02:49:40|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|43038.7|42866.9|0
1622515810000|2021-06-01 02:50:10|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|0
1622515840000|2021-06-01 02:50:40|43047.3|42875.5|43047.3|42875.5|43047.3|42875.5|43047.3|42875.5|0
1622515870000|2021-06-01 02:51:10|43057.1|42885.3|43057.1|42885.3|43057.1|42885.3|43057.1|42885.3|0
1622515900000|2021-06-01 02:51:40|43057.8|42886|43057.8|42886|43057.8|42886|43057.8|42886|0
1622515930000|2021-06-01 02:52:10|43056.9|42885.1|43056.9|42885.1|43056.9|42885.1|43056.9|42885.1|0
1622515960000|2021-06-01 02:52:40|43060.2|42888.4|43060.2|42888.4|43060.2|42888.4|43060.2|42888.4|0
1622515990000|2021-06-01 02:53:10|43058.2|42886.4|43058.2|42886.4|43058.2|42886.4|43058.2|42886.4|0
1622516020000|2021-06-01 02:53:40|43055.7|42883.9|43055.7|42883.9|43055.7|42883.9|43055.7|42883.9|0
1622516050000|2021-06-01 02:54:10|43058.1|42886.3|43058.1|42886.3|43058.1|42886.3|43058.1|42886.3|0
1622516080000|2021-06-01 02:54:40|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|43048.5|42876.7|0
1622516110000|2021-06-01 02:55:10|43060.4|42888.6|43060.4|42888.6|43060.4|42888.6|43060.4|42888.6|0
1622516140000|2021-06-01 02:55:40|43055.8|42884|43055.8|42884|43055.8|42884|43055.8|42884|0
1622516170000|2021-06-01 02:56:10|43060.7|42888.9|43060.7|42888.9|43060.7|42888.9|43060.7|42888.9|0
1622516200000|2021-06-01 02:56:40|43062.8|42890.8|43062.8|42890.8|43062.8|42890.8|43062.8|42890.8|0
1622516230000|2021-06-01 02:57:10|43068.4|42896.4|43068.4|42896.4|43068.4|42896.4|43068.4|42896.4|0
1622516260000|2021-06-01 02:57:40|43080.6|42908.6|43080.6|42908.6|43080.6|42908.6|43080.6|42908.6|0
1622516290000|2021-06-01 02:58:10|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|0
1622516320000|2021-06-01 02:58:40|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|43093.1|42921.1|0
1622516350000|2021-06-01 02:59:10|43086.3|42914.3|43086.3|42914.3|43086.3|42914.3|43086.3|42914.3|0
1622516380000|2021-06-01 02:59:40|43097.6|42925.6|43097.6|42925.6|43097.6|42925.6|43097.6|42925.6|0
1622516410000|2021-06-01 03:00:10|43090|42918|43090|42918|43090|42918|43090|42918|0
1622516440000|2021-06-01 03:00:40|43102.7|42930.7|43102.7|42930.7|43102.7|42930.7|43102.7|42930.7|0
1622516470000|2021-06-01 03:01:10|43104.1|42932.1|43104.1|42932.1|43104.1|42932.1|43104.1|42932.1|0
1622516500000|2021-06-01 03:01:40|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|43104.8|42932.8|0
1622516530000|2021-06-01 03:02:10|43093.8|42921.8|43093.8|42921.8|43093.8|42921.8|43093.8|42921.8|0
1622516560000|2021-06-01 03:02:40|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|0
1622516590000|2021-06-01 03:03:10|43100.5|42928.5|43100.5|42928.5|43100.5|42928.5|43100.5|42928.5|0
1622516620000|2021-06-01 03:03:40|43123.4|42951.2|43123.4|42951.2|43123.4|42951.2|43123.4|42951.2|0
1622516650000|2021-06-01 03:04:10|43130.4|42958.2|43130.4|42958.2|43130.4|42958.2|43130.4|42958.2|0
1622516680000|2021-06-01 03:04:40|43128.2|42956|43128.2|42956|43128.2|42956|43128.2|42956|0
1622516710000|2021-06-01 03:05:10|43110.8|42938.8|43110.8|42938.8|43110.8|42938.8|43110.8|42938.8|0
1622516740000|2021-06-01 03:05:40|43094.1|42922.1|43094.1|42922.1|43094.1|42922.1|43094.1|42922.1|0
1622516770000|2021-06-01 03:06:10|43098.3|42926.3|43098.3|42926.3|43098.3|42926.3|43098.3|42926.3|0
1622516800000|2021-06-01 03:06:40|43093.9|42921.9|43093.9|42921.9|43093.9|42921.9|43093.9|42921.9|0
1622516830000|2021-06-01 03:07:10|43094|42922|43094|42922|43094|42922|43094|42922|0
1622516860000|2021-06-01 03:07:40|43095.8|42923.8|43095.8|42923.8|43095.8|42923.8|43095.8|42923.8|0
1622516890000|2021-06-01 03:08:10|43100.9|42928.9|43100.9|42928.9|43100.9|42928.9|43100.9|42928.9|0
1622516920000|2021-06-01 03:08:40|43099.6|42927.6|43099.6|42927.6|43099.6|42927.6|43099.6|42927.6|0
1622516950000|2021-06-01 03:09:10|43097.4|42925.4|43097.4|42925.4|43097.4|42925.4|43097.4|42925.4|0
1622516980000|2021-06-01 03:09:40|43103|42931|43103|42931|43103|42931|43103|42931|0
1622517010000|2021-06-01 03:10:10|43102.3|42930.3|43102.3|42930.3|43102.3|42930.3|43102.3|42930.3|0
1622517040000|2021-06-01 03:10:40|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|0
1622517070000|2021-06-01 03:11:10|43097.7|42925.7|43097.7|42925.7|43097.7|42925.7|43097.7|42925.7|0
1622517100000|2021-06-01 03:11:40|43091.3|42919.3|43091.3|42919.3|43091.3|42919.3|43091.3|42919.3|0
1622517130000|2021-06-01 03:12:10|43070.8|42898.8|43070.8|42898.8|43070.8|42898.8|43070.8|42898.8|0
1622517160000|2021-06-01 03:12:40|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|0
1622517190000|2021-06-01 03:13:10|43068|42896|43068|42896|43068|42896|43068|42896|0
1622517220000|2021-06-01 03:13:40|43065.5|42893.5|43065.5|42893.5|43065.5|42893.5|43065.5|42893.5|0
1622517250000|2021-06-01 03:14:10|43066.7|42894.7|43066.7|42894.7|43066.7|42894.7|43066.7|42894.7|0
1622517280000|2021-06-01 03:14:40|43075.4|42903.4|43075.4|42903.4|43075.4|42903.4|43075.4|42903.4|0
1622517310000|2021-06-01 03:15:10|43074.8|42902.8|43074.8|42902.8|43074.8|42902.8|43074.8|42902.8|0
1622517340000|2021-06-01 03:15:40|43082.1|42910.1|43082.1|42910.1|43082.1|42910.1|43082.1|42910.1|0
1622517370000|2021-06-01 03:16:10|43081.7|42909.7|43081.7|42909.7|43081.7|42909.7|43081.7|42909.7|0
1622517400000|2021-06-01 03:16:40|43070.8|42898.8|43070.8|42898.8|43070.8|42898.8|43070.8|42898.8|0
1622517430000|2021-06-01 03:17:10|43065.4|42893.4|43065.4|42893.4|43065.4|42893.4|43065.4|42893.4|0
1622517460000|2021-06-01 03:17:40|43092.2|42920.2|43092.2|42920.2|43092.2|42920.2|43092.2|42920.2|0
1622517490000|2021-06-01 03:18:10|43097.4|42925.4|43097.4|42925.4|43097.4|42925.4|43097.4|42925.4|0
1622517520000|2021-06-01 03:18:40|43095.2|42923.2|43095.2|42923.2|43095.2|42923.2|43095.2|42923.2|0
1622517550000|2021-06-01 03:19:10|43089.9|42917.9|43089.9|42917.9|43089.9|42917.9|43089.9|42917.9|0
1622517580000|2021-06-01 03:19:40|43090.8|42918.8|43090.8|42918.8|43090.8|42918.8|43090.8|42918.8|0
1622517640000|2021-06-01 03:20:40|43090.1|42918.1|43090.1|42918.1|43090.1|42918.1|43090.1|42918.1|0
1622517670000|2021-06-01 03:21:10|43101.1|42929.1|43101.1|42929.1|43101.1|42929.1|43101.1|42929.1|0
1622517700000|2021-06-01 03:21:40|43094.6|42922.6|43094.6|42922.6|43094.6|42922.6|43094.6|42922.6|0
1622517730000|2021-06-01 03:22:10|43096.3|42924.3|43096.3|42924.3|43096.3|42924.3|43096.3|42924.3|0
1622517760000|2021-06-01 03:22:40|43098|42926|43098|42926|43098|42926|43098|42926|0
1622517790000|2021-06-01 03:23:10|43113.9|42941.7|43113.9|42941.7|43113.9|42941.7|43113.9|42941.7|0
1622517820000|2021-06-01 03:23:40|43121.7|42949.5|43121.7|42949.5|43121.7|42949.5|43121.7|42949.5|0
1622517850000|2021-06-01 03:24:10|43113.1|42940.9|43113.1|42940.9|43113.1|42940.9|43113.1|42940.9|0
1622517880000|2021-06-01 03:24:40|43114.2|42942|43114.2|42942|43114.2|42942|43114.2|42942|0
1622517910000|2021-06-01 03:25:10|43123.3|42951.1|43123.3|42951.1|43123.3|42951.1|43123.3|42951.1|0
1622517940000|2021-06-01 03:25:40|43120.2|42948|43120.2|42948|43120.2|42948|43120.2|42948|0
1622517970000|2021-06-01 03:26:10|43137.9|42965.7|43137.9|42965.7|43137.9|42965.7|43137.9|42965.7|0
1622518000000|2021-06-01 03:26:40|43114.9|42942.7|43114.9|42942.7|43114.9|42942.7|43114.9|42942.7|0
1622518030000|2021-06-01 03:27:10|43113.5|42941.3|43113.5|42941.3|43113.5|42941.3|43113.5|42941.3|0
1622518060000|2021-06-01 03:27:40|43116.9|42944.7|43116.9|42944.7|43116.9|42944.7|43116.9|42944.7|0
1622518090000|2021-06-01 03:28:10|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|0
1622518120000|2021-06-01 03:28:40|43124.6|42952.4|43124.6|42952.4|43124.6|42952.4|43124.6|42952.4|0
1622518150000|2021-06-01 03:29:10|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|43130.8|42958.6|0
1622518180000|2021-06-01 03:29:40|43140.8|42968.6|43140.8|42968.6|43140.8|42968.6|43140.8|42968.6|0
1622518210000|2021-06-01 03:30:10|43141.4|42969.2|43141.4|42969.2|43141.4|42969.2|43141.4|42969.2|0
1622518240000|2021-06-01 03:30:40|43126|42953.8|43126|42953.8|43126|42953.8|43126|42953.8|0
1622518270000|2021-06-01 03:31:10|43137.8|42965.6|43137.8|42965.6|43137.8|42965.6|43137.8|42965.6|0
1622518300000|2021-06-01 03:31:40|43147.7|42975.5|43147.7|42975.5|43147.7|42975.5|43147.7|42975.5|0
1622518330000|2021-06-01 03:32:10|43139.8|42967.6|43139.8|42967.6|43139.8|42967.6|43139.8|42967.6|0
1622518360000|2021-06-01 03:32:40|43140.2|42968|43140.2|42968|43140.2|42968|43140.2|42968|0
1622518420000|2021-06-01 03:33:40|43129.9|42957.7|43129.9|42957.7|43129.9|42957.7|43129.9|42957.7|0
1622518450000|2021-06-01 03:34:10|43130.2|42958|43130.2|42958|43130.2|42958|43130.2|42958|0
1622518480000|2021-06-01 03:34:40|43128.3|42956.1|43128.3|42956.1|43128.3|42956.1|43128.3|42956.1|0
1622518510000|2021-06-01 03:35:10|43130.1|42957.9|43130.1|42957.9|43130.1|42957.9|43130.1|42957.9|0
1622518540000|2021-06-01 03:35:40|43122.6|42950.4|43122.6|42950.4|43122.6|42950.4|43122.6|42950.4|0
1622518570000|2021-06-01 03:36:10|43125.7|42953.5|43125.7|42953.5|43125.7|42953.5|43125.7|42953.5|0
1622518600000|2021-06-01 03:36:40|43119.1|42946.9|43119.1|42946.9|43119.1|42946.9|43119.1|42946.9|0
1622518630000|2021-06-01 03:37:10|43119|42946.8|43119|42946.8|43119|42946.8|43119|42946.8|0
1622518660000|2021-06-01 03:37:40|43109.4|42937.4|43109.4|42937.4|43109.4|42937.4|43109.4|42937.4|0
1622518690000|2021-06-01 03:38:10|43094.4|42922.4|43094.4|42922.4|43094.4|42922.4|43094.4|42922.4|0
1622518720000|2021-06-01 03:38:40|43091.3|42919.3|43091.3|42919.3|43091.3|42919.3|43091.3|42919.3|0
1622518750000|2021-06-01 03:39:10|43080.5|42908.5|43080.5|42908.5|43080.5|42908.5|43080.5|42908.5|0
1622518780000|2021-06-01 03:39:40|43076.8|42904.8|43076.8|42904.8|43076.8|42904.8|43076.8|42904.8|0
1622518810000|2021-06-01 03:40:10|43075.9|42903.9|43075.9|42903.9|43075.9|42903.9|43075.9|42903.9|0
1622518840000|2021-06-01 03:40:40|43076.7|42904.7|43076.7|42904.7|43076.7|42904.7|43076.7|42904.7|0
1622518870000|2021-06-01 03:41:10|43076.4|42904.4|43076.4|42904.4|43076.4|42904.4|43076.4|42904.4|0
1622518900000|2021-06-01 03:41:40|43075.2|42903.2|43075.2|42903.2|43075.2|42903.2|43075.2|42903.2|0
1622518930000|2021-06-01 03:42:10|43077.2|42905.2|43077.2|42905.2|43077.2|42905.2|43077.2|42905.2|0
1622518960000|2021-06-01 03:42:40|43076.7|42904.7|43076.7|42904.7|43076.7|42904.7|43076.7|42904.7|0
1622518990000|2021-06-01 03:43:10|43073|42901|43073|42901|43073|42901|43073|42901|0
1622519020000|2021-06-01 03:43:40|43064.9|42892.9|43064.9|42892.9|43064.9|42892.9|43064.9|42892.9|0
1622519050000|2021-06-01 03:44:10|43072.9|42900.9|43072.9|42900.9|43072.9|42900.9|43072.9|42900.9|0
1622519080000|2021-06-01 03:44:40|43065.5|42893.5|43065.5|42893.5|43065.5|42893.5|43065.5|42893.5|0
1622519110000|2021-06-01 03:45:10|43067.9|42895.9|43067.9|42895.9|43067.9|42895.9|43067.9|42895.9|0
1622519140000|2021-06-01 03:45:40|43059.5|42887.7|43059.5|42887.7|43059.5|42887.7|43059.5|42887.7|0
1622519170000|2021-06-01 03:46:10|43082.3|42910.3|43082.3|42910.3|43082.3|42910.3|43082.3|42910.3|0
1622519200000|2021-06-01 03:46:40|43068.9|42896.9|43068.9|42896.9|43068.9|42896.9|43068.9|42896.9|0
1622519230000|2021-06-01 03:47:10|43068|42896|43068|42896|43068|42896|43068|42896|0
1622519260000|2021-06-01 03:47:40|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|0
1622519290000|2021-06-01 03:48:10|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|0
1622519320000|2021-06-01 03:48:40|43078.8|42906.8|43078.8|42906.8|43078.8|42906.8|43078.8|42906.8|0
1622519350000|2021-06-01 03:49:10|43083.2|42911.2|43083.2|42911.2|43083.2|42911.2|43083.2|42911.2|0
1622519380000|2021-06-01 03:49:40|43084.9|42912.9|43084.9|42912.9|43084.9|42912.9|43084.9|42912.9|0
1622519410000|2021-06-01 03:50:10|43088.9|42916.9|43088.9|42916.9|43088.9|42916.9|43088.9|42916.9|0
1622519440000|2021-06-01 03:50:40|43091.7|42919.7|43091.7|42919.7|43091.7|42919.7|43091.7|42919.7|0
1622519470000|2021-06-01 03:51:10|43082.6|42910.6|43082.6|42910.6|43082.6|42910.6|43082.6|42910.6|0
1622519500000|2021-06-01 03:51:40|43075.2|42903.2|43075.2|42903.2|43075.2|42903.2|43075.2|42903.2|0
1622519530000|2021-06-01 03:52:10|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|0
1622519560000|2021-06-01 03:52:40|43069.5|42897.5|43069.5|42897.5|43069.5|42897.5|43069.5|42897.5|0
1622519590000|2021-06-01 03:53:10|43078.8|42906.8|43078.8|42906.8|43078.8|42906.8|43078.8|42906.8|0
1622519620000|2021-06-01 03:53:40|43078.7|42906.7|43078.7|42906.7|43078.7|42906.7|43078.7|42906.7|0
1622519650000|2021-06-01 03:54:10|43080.6|42908.6|43080.6|42908.6|43080.6|42908.6|43080.6|42908.6|0
1622519680000|2021-06-01 03:54:40|43081.7|42909.7|43081.7|42909.7|43081.7|42909.7|43081.7|42909.7|0
1622519710000|2021-06-01 03:55:10|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|0
1622519740000|2021-06-01 03:55:40|43081.1|42909.1|43081.1|42909.1|43081.1|42909.1|43081.1|42909.1|0
1622519770000|2021-06-01 03:56:10|43081.8|42909.8|43081.8|42909.8|43081.8|42909.8|43081.8|42909.8|0
1622519800000|2021-06-01 03:56:40|43087.2|42915.2|43087.2|42915.2|43087.2|42915.2|43087.2|42915.2|0
1622519830000|2021-06-01 03:57:10|43078.4|42906.4|43078.4|42906.4|43078.4|42906.4|43078.4|42906.4|0
1622519860000|2021-06-01 03:57:40|43079.3|42907.3|43079.3|42907.3|43079.3|42907.3|43079.3|42907.3|0
1622519890000|2021-06-01 03:58:10|43079.2|42907.2|43079.2|42907.2|43079.2|42907.2|43079.2|42907.2|0
1622519920000|2021-06-01 03:58:40|43074.1|42902.1|43074.1|42902.1|43074.1|42902.1|43074.1|42902.1|0
1622519950000|2021-06-01 03:59:10|43075.5|42903.5|43075.5|42903.5|43075.5|42903.5|43075.5|42903.5|0
1622519980000|2021-06-01 03:59:40|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|0
1622520010000|2021-06-01 04:00:10|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|43030.2|42858.4|0
1622520040000|2021-06-01 04:00:40|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|43040.6|42868.8|0
1622520070000|2021-06-01 04:01:10|43035.5|42863.7|43035.5|42863.7|43035.5|42863.7|43035.5|42863.7|0
1622520100000|2021-06-01 04:01:40|43026.3|42854.5|43026.3|42854.5|43026.3|42854.5|43026.3|42854.5|0
1622520130000|2021-06-01 04:02:10|43021.7|42849.9|43021.7|42849.9|43021.7|42849.9|43021.7|42849.9|0
1622520160000|2021-06-01 04:02:40|43033.4|42861.6|43033.4|42861.6|43033.4|42861.6|43033.4|42861.6|0
1622520190000|2021-06-01 04:03:10|43041.8|42870|43041.8|42870|43041.8|42870|43041.8|42870|0
1622520220000|2021-06-01 04:03:40|43039.5|42867.7|43039.5|42867.7|43039.5|42867.7|43039.5|42867.7|0
1622520250000|2021-06-01 04:04:10|43051.7|42879.9|43051.7|42879.9|43051.7|42879.9|43051.7|42879.9|0
1622520280000|2021-06-01 04:04:40|43053.3|42881.5|43053.3|42881.5|43053.3|42881.5|43053.3|42881.5|0
1622520310000|2021-06-01 04:05:10|43044.9|42873.1|43044.9|42873.1|43044.9|42873.1|43044.9|42873.1|0
1622520340000|2021-06-01 04:05:40|43046.5|42874.7|43046.5|42874.7|43046.5|42874.7|43046.5|42874.7|0
1622520370000|2021-06-01 04:06:10|43057.6|42885.8|43057.6|42885.8|43057.6|42885.8|43057.6|42885.8|0
1622520400000|2021-06-01 04:06:40|43054.6|42882.8|43054.6|42882.8|43054.6|42882.8|43054.6|42882.8|0
1622520430000|2021-06-01 04:07:10|43051|42879.2|43051|42879.2|43051|42879.2|43051|42879.2|0
1622520460000|2021-06-01 04:07:40|43048.9|42877.1|43048.9|42877.1|43048.9|42877.1|43048.9|42877.1|0
1622520490000|2021-06-01 04:08:10|43055.3|42883.5|43055.3|42883.5|43055.3|42883.5|43055.3|42883.5|0
1622520520000|2021-06-01 04:08:40|43034.9|42863.1|43034.9|42863.1|43034.9|42863.1|43034.9|42863.1|0
1622520550000|2021-06-01 04:09:10|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|43029.6|42857.8|0
1622520580000|2021-06-01 04:09:40|43032.6|42860.8|43032.6|42860.8|43032.6|42860.8|43032.6|42860.8|0
1622520610000|2021-06-01 04:10:10|43044.7|42872.9|43044.7|42872.9|43044.7|42872.9|43044.7|42872.9|0
1622520640000|2021-06-01 04:10:40|43045|42873.2|43045|42873.2|43045|42873.2|43045|42873.2|0
1622520670000|2021-06-01 04:11:10|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|43047.6|42875.8|0
1622520700000|2021-06-01 04:11:40|43039.4|42867.6|43039.4|42867.6|43039.4|42867.6|43039.4|42867.6|0
1622520730000|2021-06-01 04:12:10|43039.6|42867.8|43039.6|42867.8|43039.6|42867.8|43039.6|42867.8|0
1622520760000|2021-06-01 04:12:40|43036.4|42864.6|43036.4|42864.6|43036.4|42864.6|43036.4|42864.6|0
1622520790000|2021-06-01 04:13:10|43040.3|42868.5|43040.3|42868.5|43040.3|42868.5|43040.3|42868.5|0
1622520820000|2021-06-01 04:13:40|43035.2|42863.4|43035.2|42863.4|43035.2|42863.4|43035.2|42863.4|0
1622520850000|2021-06-01 04:14:10|43037.9|42866.1|43037.9|42866.1|43037.9|42866.1|43037.9|42866.1|0
1622520880000|2021-06-01 04:14:40|43036.4|42864.6|43036.4|42864.6|43036.4|42864.6|43036.4|42864.6|0
1622520910000|2021-06-01 04:15:10|43024.9|42853.1|43024.9|42853.1|43024.9|42853.1|43024.9|42853.1|0
1622520940000|2021-06-01 04:15:40|43019|42847.2|43019|42847.2|43019|42847.2|43019|42847.2|0
1622520970000|2021-06-01 04:16:10|43014.1|42842.3|43014.1|42842.3|43014.1|42842.3|43014.1|42842.3|0
1622521000000|2021-06-01 04:16:40|43008.3|42836.7|43008.3|42836.7|43008.3|42836.7|43008.3|42836.7|0
1622521030000|2021-06-01 04:17:10|43009.2|42837.6|43009.2|42837.6|43009.2|42837.6|43009.2|42837.6|0
1622521060000|2021-06-01 04:17:40|43013.9|42842.1|43013.9|42842.1|43013.9|42842.1|43013.9|42842.1|0
1622521090000|2021-06-01 04:18:10|43000|42828.4|43000|42828.4|43000|42828.4|43000|42828.4|0
1622521120000|2021-06-01 04:18:40|43002.7|42831.1|43002.7|42831.1|43002.7|42831.1|43002.7|42831.1|0
1622521150000|2021-06-01 04:19:10|43009.6|42838|43009.6|42838|43009.6|42838|43009.6|42838|0
1622521180000|2021-06-01 04:19:40|43010.9|42839.2|43010.9|42839.2|43010.9|42839.2|43010.9|42839.2|0
1622521210000|2021-06-01 04:20:10|43018.9|42847.1|43018.9|42847.1|43018.9|42847.1|43018.9|42847.1|0
1622521240000|2021-06-01 04:20:40|43015.4|42843.6|43015.4|42843.6|43015.4|42843.6|43015.4|42843.6|0
1622521270000|2021-06-01 04:21:10|43016|42844.2|43016|42844.2|43016|42844.2|43016|42844.2|0
1622521300000|2021-06-01 04:21:40|43011|42839.2|43011|42839.2|43011|42839.2|43011|42839.2|0
1622521330000|2021-06-01 04:22:10|43013.6|42841.8|43013.6|42841.8|43013.6|42841.8|43013.6|42841.8|0
1622521360000|2021-06-01 04:22:40|43016.2|42844.4|43016.2|42844.4|43016.2|42844.4|43016.2|42844.4|0
1622521390000|2021-06-01 04:23:10|43020.1|42848.3|43020.1|42848.3|43020.1|42848.3|43020.1|42848.3|0
1622521420000|2021-06-01 04:23:40|43018.4|42846.6|43018.4|42846.6|43018.4|42846.6|43018.4|42846.6|0
1622521450000|2021-06-01 04:24:10|43015.4|42843.6|43015.4|42843.6|43015.4|42843.6|43015.4|42843.6|0
1622521480000|2021-06-01 04:24:40|43008.1|42836.5|43008.1|42836.5|43008.1|42836.5|43008.1|42836.5|0
1622521510000|2021-06-01 04:25:10|43014.4|42842.6|43014.4|42842.6|43014.4|42842.6|43014.4|42842.6|0
1622521540000|2021-06-01 04:25:40|43013.8|42842|43013.8|42842|43013.8|42842|43013.8|42842|0
1622521570000|2021-06-01 04:26:10|43017.7|42845.9|43017.7|42845.9|43017.7|42845.9|43017.7|42845.9|0
1622521600000|2021-06-01 04:26:40|43033.3|42861.5|43033.3|42861.5|43033.3|42861.5|43033.3|42861.5|0
1622521630000|2021-06-01 04:27:10|43037.3|42865.5|43037.3|42865.5|43037.3|42865.5|43037.3|42865.5|0
1622521660000|2021-06-01 04:27:40|43032.8|42861|43032.8|42861|43032.8|42861|43032.8|42861|0
1622521690000|2021-06-01 04:28:10|43043.1|42871.3|43043.1|42871.3|43043.1|42871.3|43043.1|42871.3|0
1622521720000|2021-06-01 04:28:40|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|0
1622521750000|2021-06-01 04:29:10|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|43071.9|42899.9|0
1622521780000|2021-06-01 04:29:40|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|43073.8|42901.8|0
1622521810000|2021-06-01 04:30:10|43085|42913|43085|42913|43085|42913|43085|42913|0
1622521840000|2021-06-01 04:30:40|43086.6|42914.6|43086.6|42914.6|43086.6|42914.6|43086.6|42914.6|0
1622521870000|2021-06-01 04:31:10|43082.7|42910.7|43082.7|42910.7|43082.7|42910.7|43082.7|42910.7|0
1622521900000|2021-06-01 04:31:40|43093.9|42921.9|43093.9|42921.9|43093.9|42921.9|43093.9|42921.9|0
1622521930000|2021-06-01 04:32:10|43097.2|42925.2|43097.2|42925.2|43097.2|42925.2|43097.2|42925.2|0
1622521960000|2021-06-01 04:32:40|43125.4|42953.2|43125.4|42953.2|43125.4|42953.2|43125.4|42953.2|0
1622521990000|2021-06-01 04:33:10|43123.6|42951.4|43123.6|42951.4|43123.6|42951.4|43123.6|42951.4|0
1622522020000|2021-06-01 04:33:40|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|0
1622522050000|2021-06-01 04:34:10|43104.2|42932.2|43104.2|42932.2|43104.2|42932.2|43104.2|42932.2|0
1622522080000|2021-06-01 04:34:40|43122.9|42950.7|43122.9|42950.7|43122.9|42950.7|43122.9|42950.7|0
1622522110000|2021-06-01 04:35:10|43085.9|42913.9|43085.9|42913.9|43085.9|42913.9|43085.9|42913.9|0
1622522140000|2021-06-01 04:35:40|43106.3|42934.3|43106.3|42934.3|43106.3|42934.3|43106.3|42934.3|0
1622522170000|2021-06-01 04:36:10|43124.2|42952|43124.2|42952|43124.2|42952|43124.2|42952|0
1622522200000|2021-06-01 04:36:40|43094.2|42922.2|43094.2|42922.2|43094.2|42922.2|43094.2|42922.2|0
1622522230000|2021-06-01 04:37:10|43098.7|42926.7|43098.7|42926.7|43098.7|42926.7|43098.7|42926.7|0
1622522260000|2021-06-01 04:37:40|43095.2|42923.2|43095.2|42923.2|43095.2|42923.2|43095.2|42923.2|0
1622522290000|2021-06-01 04:38:10|43100|42928|43100|42928|43100|42928|43100|42928|0
1622522320000|2021-06-01 04:38:40|43094.2|42922.2|43094.2|42922.2|43094.2|42922.2|43094.2|42922.2|0
1622522350000|2021-06-01 04:39:10|43090.8|42918.8|43090.8|42918.8|43090.8|42918.8|43090.8|42918.8|0
1622522380000|2021-06-01 04:39:40|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|43095.7|42923.7|0
1622522410000|2021-06-01 04:40:10|43098.5|42926.5|43098.5|42926.5|43098.5|42926.5|43098.5|42926.5|0
1622522440000|2021-06-01 04:40:40|43113.4|42941.2|43113.4|42941.2|43113.4|42941.2|43113.4|42941.2|0
1622522470000|2021-06-01 04:41:10|43100.1|42928.1|43100.1|42928.1|43100.1|42928.1|43100.1|42928.1|0
1622522500000|2021-06-01 04:41:40|43102.4|42930.4|43102.4|42930.4|43102.4|42930.4|43102.4|42930.4|0
1622522530000|2021-06-01 04:42:10|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|43103.1|42931.1|0
1622522560000|2021-06-01 04:42:40|43107|42935|43107|42935|43107|42935|43107|42935|0
1622522590000|2021-06-01 04:43:10|43105.5|42933.5|43105.5|42933.5|43105.5|42933.5|43105.5|42933.5|0
1622522620000|2021-06-01 04:43:40|43133.5|42961.3|43133.5|42961.3|43133.5|42961.3|43133.5|42961.3|0
1622522650000|2021-06-01 04:44:10|43130|42957.8|43130|42957.8|43130|42957.8|43130|42957.8|0
1622522680000|2021-06-01 04:44:40|43134.1|42961.9|43134.1|42961.9|43134.1|42961.9|43134.1|42961.9|0
1622522710000|2021-06-01 04:45:10|43142|42969.8|43142|42969.8|43142|42969.8|43142|42969.8|0
1622522740000|2021-06-01 04:45:40|43138.2|42966|43138.2|42966|43138.2|42966|43138.2|42966|0
1622522770000|2021-06-01 04:46:10|43151.7|42979.5|43151.7|42979.5|43151.7|42979.5|43151.7|42979.5|0
1622522800000|2021-06-01 04:46:40|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|0
1622522830000|2021-06-01 04:47:10|43159.3|42987.1|43159.3|42987.1|43159.3|42987.1|43159.3|42987.1|0
1622522860000|2021-06-01 04:47:40|43161.6|42989.2|43161.6|42989.2|43161.6|42989.2|43161.6|42989.2|0
1622522890000|2021-06-01 04:48:10|43168.1|42995.7|43168.1|42995.7|43168.1|42995.7|43168.1|42995.7|0
1622522920000|2021-06-01 04:48:40|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1622522950000|2021-06-01 04:49:10|43199.2|43026.8|43199.2|43026.8|43199.2|43026.8|43199.2|43026.8|0
1622522980000|2021-06-01 04:49:40|43207.6|43035.2|43207.6|43035.2|43207.6|43035.2|43207.6|43035.2|0
1622523010000|2021-06-01 04:50:10|43238.3|43065.7|43238.3|43065.7|43238.3|43065.7|43238.3|43065.7|0
1622523040000|2021-06-01 04:50:40|43262.7|43089.9|43262.7|43089.9|43262.7|43089.9|43262.7|43089.9|0
1622523070000|2021-06-01 04:51:10|43253.6|43081|43253.6|43081|43253.6|43081|43253.6|43081|0
1622523100000|2021-06-01 04:51:40|43253.1|43080.5|43253.1|43080.5|43253.1|43080.5|43253.1|43080.5|0
1622523130000|2021-06-01 04:52:10|43260|43087.4|43260|43087.4|43260|43087.4|43260|43087.4|0
1622523160000|2021-06-01 04:52:40|43260.7|43088.1|43260.7|43088.1|43260.7|43088.1|43260.7|43088.1|0
1622523190000|2021-06-01 04:53:10|43258.6|43086|43258.6|43086|43258.6|43086|43258.6|43086|0
1622523220000|2021-06-01 04:53:40|43252.3|43079.7|43252.3|43079.7|43252.3|43079.7|43252.3|43079.7|0
1622523250000|2021-06-01 04:54:10|43266.3|43093.5|43266.3|43093.5|43266.3|43093.5|43266.3|43093.5|0
1622523280000|2021-06-01 04:54:40|43256.6|43084|43256.6|43084|43256.6|43084|43256.6|43084|0
1622523310000|2021-06-01 04:55:10|43254.9|43082.3|43254.9|43082.3|43254.9|43082.3|43254.9|43082.3|0
1622523370000|2021-06-01 04:56:10|43247.3|43074.7|43247.3|43074.7|43247.3|43074.7|43247.3|43074.7|0
1622523400000|2021-06-01 04:56:40|43253.6|43081|43253.6|43081|43253.6|43081|43253.6|43081|0
1622523430000|2021-06-01 04:57:10|43233.9|43061.3|43233.9|43061.3|43233.9|43061.3|43233.9|43061.3|0
1622523460000|2021-06-01 04:57:40|43236.3|43063.7|43236.3|43063.7|43236.3|43063.7|43236.3|43063.7|0
1622523490000|2021-06-01 04:58:10|43220.8|43048.2|43220.8|43048.2|43220.8|43048.2|43220.8|43048.2|0
1622523520000|2021-06-01 04:58:40|43222.1|43049.5|43222.1|43049.5|43222.1|43049.5|43222.1|43049.5|0
1622523550000|2021-06-01 04:59:10|43219.4|43046.8|43219.4|43046.8|43219.4|43046.8|43219.4|43046.8|0
1622523580000|2021-06-01 04:59:40|43233.5|43060.9|43233.5|43060.9|43233.5|43060.9|43233.5|43060.9|0
1622523610000|2021-06-01 05:00:10|43234.4|43061.8|43234.4|43061.8|43234.4|43061.8|43234.4|43061.8|0
1622523640000|2021-06-01 05:00:40|43227.9|43055.3|43227.9|43055.3|43227.9|43055.3|43227.9|43055.3|0
1622523670000|2021-06-01 05:01:10|43237.8|43065.2|43237.8|43065.2|43237.8|43065.2|43237.8|43065.2|0
1622523700000|2021-06-01 05:01:40|43242.8|43070.2|43242.8|43070.2|43242.8|43070.2|43242.8|43070.2|0
1622523730000|2021-06-01 05:02:10|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|0
1622523760000|2021-06-01 05:02:40|43222.3|43049.7|43222.3|43049.7|43222.3|43049.7|43222.3|43049.7|0
1622523790000|2021-06-01 05:03:10|43224.5|43051.9|43224.5|43051.9|43224.5|43051.9|43224.5|43051.9|0
1622523820000|2021-06-01 05:03:40|43221.7|43049.1|43221.7|43049.1|43221.7|43049.1|43221.7|43049.1|0
1622523850000|2021-06-01 05:04:10|43215.2|43042.6|43215.2|43042.6|43215.2|43042.6|43215.2|43042.6|0
1622523880000|2021-06-01 05:04:40|43215.9|43043.3|43215.9|43043.3|43215.9|43043.3|43215.9|43043.3|0
1622523910000|2021-06-01 05:05:10|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|0
1622523940000|2021-06-01 05:05:40|43206.3|43033.9|43206.3|43033.9|43206.3|43033.9|43206.3|43033.9|0
1622523970000|2021-06-01 05:06:10|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|0
1622524000000|2021-06-01 05:06:40|43199.4|43027|43199.4|43027|43199.4|43027|43199.4|43027|0
1622524030000|2021-06-01 05:07:10|43196.9|43024.5|43196.9|43024.5|43196.9|43024.5|43196.9|43024.5|0
1622524060000|2021-06-01 05:07:40|43192.3|43019.9|43192.3|43019.9|43192.3|43019.9|43192.3|43019.9|0
1622524090000|2021-06-01 05:08:10|43184.8|43012.4|43184.8|43012.4|43184.8|43012.4|43184.8|43012.4|0
1622524120000|2021-06-01 05:08:40|43179.7|43007.3|43179.7|43007.3|43179.7|43007.3|43179.7|43007.3|0
1622524150000|2021-06-01 05:09:10|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|0
1622524180000|2021-06-01 05:09:40|43196|43023.6|43196|43023.6|43196|43023.6|43196|43023.6|0
1622524210000|2021-06-01 05:10:10|43198.7|43026.3|43198.7|43026.3|43198.7|43026.3|43198.7|43026.3|0
1622524240000|2021-06-01 05:10:40|43192.4|43020|43192.4|43020|43192.4|43020|43192.4|43020|0
1622524270000|2021-06-01 05:11:10|43191|43018.6|43191|43018.6|43191|43018.6|43191|43018.6|0
1622524300000|2021-06-01 05:11:40|43200.4|43028|43200.4|43028|43200.4|43028|43200.4|43028|0
1622524330000|2021-06-01 05:12:10|43191.3|43018.9|43191.3|43018.9|43191.3|43018.9|43191.3|43018.9|0
1622524360000|2021-06-01 05:12:40|43192.9|43020.5|43192.9|43020.5|43192.9|43020.5|43192.9|43020.5|0
1622524390000|2021-06-01 05:13:10|43187.9|43015.5|43187.9|43015.5|43187.9|43015.5|43187.9|43015.5|0
1622524420000|2021-06-01 05:13:40|43211.4|43038.8|43211.4|43038.8|43211.4|43038.8|43211.4|43038.8|0
1622524450000|2021-06-01 05:14:10|43232|43059.4|43232|43059.4|43232|43059.4|43232|43059.4|0
1622524480000|2021-06-01 05:14:40|43229.6|43057|43229.6|43057|43229.6|43057|43229.6|43057|0
1622524510000|2021-06-01 05:15:10|43218.3|43045.7|43218.3|43045.7|43218.3|43045.7|43218.3|43045.7|0
1622524540000|2021-06-01 05:15:40|43207.2|43034.8|43207.2|43034.8|43207.2|43034.8|43207.2|43034.8|0
1622524570000|2021-06-01 05:16:10|43195.9|43023.5|43195.9|43023.5|43195.9|43023.5|43195.9|43023.5|0
1622524600000|2021-06-01 05:16:40|43203.4|43031|43203.4|43031|43203.4|43031|43203.4|43031|0
1622524630000|2021-06-01 05:17:10|43223|43050.4|43223|43050.4|43223|43050.4|43223|43050.4|0
1622524660000|2021-06-01 05:17:40|43218.5|43045.9|43218.5|43045.9|43218.5|43045.9|43218.5|43045.9|0
1622524690000|2021-06-01 05:18:10|43216.8|43044.2|43216.8|43044.2|43216.8|43044.2|43216.8|43044.2|0
1622524720000|2021-06-01 05:18:40|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|0
1622524750000|2021-06-01 05:19:10|43202|43029.6|43202|43029.6|43202|43029.6|43202|43029.6|0
1622524780000|2021-06-01 05:19:40|43211.5|43038.9|43211.5|43038.9|43211.5|43038.9|43211.5|43038.9|0
1622524810000|2021-06-01 05:20:10|43212.1|43039.5|43212.1|43039.5|43212.1|43039.5|43212.1|43039.5|0
1622524840000|2021-06-01 05:20:40|43217.7|43045.1|43217.7|43045.1|43217.7|43045.1|43217.7|43045.1|0
1622524870000|2021-06-01 05:21:10|43211|43038.6|43211|43038.6|43211|43038.6|43211|43038.6|0
1622524900000|2021-06-01 05:21:40|43205.3|43032.9|43205.3|43032.9|43205.3|43032.9|43205.3|43032.9|0
1622524930000|2021-06-01 05:22:10|43188.1|43015.7|43188.1|43015.7|43188.1|43015.7|43188.1|43015.7|0
1622524960000|2021-06-01 05:22:40|43212.4|43039.8|43212.4|43039.8|43212.4|43039.8|43212.4|43039.8|0
1622524990000|2021-06-01 05:23:10|43204.5|43032.1|43204.5|43032.1|43204.5|43032.1|43204.5|43032.1|0
1622525020000|2021-06-01 05:23:40|43203|43030.6|43203|43030.6|43203|43030.6|43203|43030.6|0
1622525050000|2021-06-01 05:24:10|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|0
1622525080000|2021-06-01 05:24:40|43211.4|43038.8|43211.4|43038.8|43211.4|43038.8|43211.4|43038.8|0
1622525110000|2021-06-01 05:25:10|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|0
1622525140000|2021-06-01 05:25:40|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|43204.3|43031.9|0
1622525170000|2021-06-01 05:26:10|43208.3|43035.9|43208.3|43035.9|43208.3|43035.9|43208.3|43035.9|0
1622525200000|2021-06-01 05:26:40|43200.1|43027.7|43200.1|43027.7|43200.1|43027.7|43200.1|43027.7|0
1622525230000|2021-06-01 05:27:10|43193.9|43021.5|43193.9|43021.5|43193.9|43021.5|43193.9|43021.5|0
1622525260000|2021-06-01 05:27:40|43203.1|43030.7|43203.1|43030.7|43203.1|43030.7|43203.1|43030.7|0
1622525290000|2021-06-01 05:28:10|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|0
1622525320000|2021-06-01 05:28:40|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|0
1622525350000|2021-06-01 05:29:10|43204.1|43031.7|43204.1|43031.7|43204.1|43031.7|43204.1|43031.7|0
1622525380000|2021-06-01 05:29:40|43208.8|43036.4|43208.8|43036.4|43208.8|43036.4|43208.8|43036.4|0
1622525410000|2021-06-01 05:30:10|43204|43031.6|43204|43031.6|43204|43031.6|43204|43031.6|0
1622525440000|2021-06-01 05:30:40|43219.5|43046.9|43219.5|43046.9|43219.5|43046.9|43219.5|43046.9|0
1622525470000|2021-06-01 05:31:10|43224.4|43051.8|43224.4|43051.8|43224.4|43051.8|43224.4|43051.8|0
1622525500000|2021-06-01 05:31:40|43238.6|43066|43238.6|43066|43238.6|43066|43238.6|43066|0
1622525530000|2021-06-01 05:32:10|43238.7|43066.1|43238.7|43066.1|43238.7|43066.1|43238.7|43066.1|0
1622525560000|2021-06-01 05:32:40|43242.8|43070.2|43242.8|43070.2|43242.8|43070.2|43242.8|43070.2|0
1622525590000|2021-06-01 05:33:10|43234.7|43062.1|43234.7|43062.1|43234.7|43062.1|43234.7|43062.1|0
1622525620000|2021-06-01 05:33:40|43242.3|43069.7|43242.3|43069.7|43242.3|43069.7|43242.3|43069.7|0
1622525650000|2021-06-01 05:34:10|43247.7|43075.1|43247.7|43075.1|43247.7|43075.1|43247.7|43075.1|0
1622525680000|2021-06-01 05:34:40|43248.6|43076|43248.6|43076|43248.6|43076|43248.6|43076|0
1622525710000|2021-06-01 05:35:10|43247.6|43075|43247.6|43075|43247.6|43075|43247.6|43075|0
1622525740000|2021-06-01 05:35:40|43250.2|43077.6|43250.2|43077.6|43250.2|43077.6|43250.2|43077.6|0
1622525770000|2021-06-01 05:36:10|43230.2|43057.6|43230.2|43057.6|43230.2|43057.6|43230.2|43057.6|0
1622525800000|2021-06-01 05:36:40|43227.2|43054.6|43227.2|43054.6|43227.2|43054.6|43227.2|43054.6|0
1622525830000|2021-06-01 05:37:10|43225.1|43052.5|43225.1|43052.5|43225.1|43052.5|43225.1|43052.5|0
1622525860000|2021-06-01 05:37:40|43228.7|43056.1|43228.7|43056.1|43228.7|43056.1|43228.7|43056.1|0
1622525890000|2021-06-01 05:38:10|43227.6|43055|43227.6|43055|43227.6|43055|43227.6|43055|0
1622525920000|2021-06-01 05:38:40|43229|43056.4|43229|43056.4|43229|43056.4|43229|43056.4|0
1622525950000|2021-06-01 05:39:10|43228.1|43055.5|43228.1|43055.5|43228.1|43055.5|43228.1|43055.5|0
1622525980000|2021-06-01 05:39:40|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|43233.2|43060.6|0
1622526010000|2021-06-01 05:40:10|43234.2|43061.6|43234.2|43061.6|43234.2|43061.6|43234.2|43061.6|0
1622526040000|2021-06-01 05:40:40|43237.8|43065.2|43237.8|43065.2|43237.8|43065.2|43237.8|43065.2|0
1622526070000|2021-06-01 05:41:10|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|43237.5|43064.9|0
1622526100000|2021-06-01 05:41:40|43235.6|43063|43235.6|43063|43235.6|43063|43235.6|43063|0
1622526130000|2021-06-01 05:42:10|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|43240.5|43067.9|0
1622526160000|2021-06-01 05:42:40|43243.1|43070.5|43243.1|43070.5|43243.1|43070.5|43243.1|43070.5|0
1622526190000|2021-06-01 05:43:10|43244.9|43072.3|43244.9|43072.3|43244.9|43072.3|43244.9|43072.3|0
1622526220000|2021-06-01 05:43:40|43233.9|43061.3|43233.9|43061.3|43233.9|43061.3|43233.9|43061.3|0
1622526250000|2021-06-01 05:44:10|43231.4|43058.8|43231.4|43058.8|43231.4|43058.8|43231.4|43058.8|0
1622526280000|2021-06-01 05:44:40|43231.1|43058.5|43231.1|43058.5|43231.1|43058.5|43231.1|43058.5|0
1622526310000|2021-06-01 05:45:10|43228.4|43055.8|43228.4|43055.8|43228.4|43055.8|43228.4|43055.8|0
1622526340000|2021-06-01 05:45:40|43227.9|43055.3|43227.9|43055.3|43227.9|43055.3|43227.9|43055.3|0
1622526370000|2021-06-01 05:46:10|43214.8|43042.2|43214.8|43042.2|43214.8|43042.2|43214.8|43042.2|0
1622526400000|2021-06-01 05:46:40|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|43230.7|43058.1|0
1622526430000|2021-06-01 05:47:10|43231.5|43058.9|43231.5|43058.9|43231.5|43058.9|43231.5|43058.9|0
1622526460000|2021-06-01 05:47:40|43232.1|43059.5|43232.1|43059.5|43232.1|43059.5|43232.1|43059.5|0
1622526490000|2021-06-01 05:48:10|43237.6|43065|43237.6|43065|43237.6|43065|43237.6|43065|0
1622526520000|2021-06-01 05:48:40|43226|43053.4|43226|43053.4|43226|43053.4|43226|43053.4|0
1622526550000|2021-06-01 05:49:10|43227.6|43055|43227.6|43055|43227.6|43055|43227.6|43055|0
1622526580000|2021-06-01 05:49:40|43221|43048.4|43221|43048.4|43221|43048.4|43221|43048.4|0
1622526610000|2021-06-01 05:50:10|43224.4|43051.8|43224.4|43051.8|43224.4|43051.8|43224.4|43051.8|0
1622526640000|2021-06-01 05:50:40|43225.5|43052.9|43225.5|43052.9|43225.5|43052.9|43225.5|43052.9|0
1622526670000|2021-06-01 05:51:10|43222.3|43049.7|43222.3|43049.7|43222.3|43049.7|43222.3|43049.7|0
1622526700000|2021-06-01 05:51:40|43221.1|43048.5|43221.1|43048.5|43221.1|43048.5|43221.1|43048.5|0
1622526730000|2021-06-01 05:52:10|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|43222.5|43049.9|0
1622526760000|2021-06-01 05:52:40|43215.4|43042.8|43215.4|43042.8|43215.4|43042.8|43215.4|43042.8|0
1622526790000|2021-06-01 05:53:10|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|0
1622526820000|2021-06-01 05:53:40|43209.9|43037.5|43209.9|43037.5|43209.9|43037.5|43209.9|43037.5|0
1622526850000|2021-06-01 05:54:10|43204.4|43032|43204.4|43032|43204.4|43032|43204.4|43032|0
1622526880000|2021-06-01 05:54:40|43196.2|43023.8|43196.2|43023.8|43196.2|43023.8|43196.2|43023.8|0
1622526910000|2021-06-01 05:55:10|43185|43012.6|43185|43012.6|43185|43012.6|43185|43012.6|0
1622526940000|2021-06-01 05:55:40|43179.9|43007.5|43179.9|43007.5|43179.9|43007.5|43179.9|43007.5|0
1622526970000|2021-06-01 05:56:10|43195.4|43023|43195.4|43023|43195.4|43023|43195.4|43023|0
1622527000000|2021-06-01 05:56:40|43202.2|43029.8|43202.2|43029.8|43202.2|43029.8|43202.2|43029.8|0
1622527030000|2021-06-01 05:57:10|43210.6|43038.2|43210.6|43038.2|43210.6|43038.2|43210.6|43038.2|0
1622527060000|2021-06-01 05:57:40|43199|43026.6|43199|43026.6|43199|43026.6|43199|43026.6|0
1622527090000|2021-06-01 05:58:10|43203.4|43031|43203.4|43031|43203.4|43031|43203.4|43031|0
1622527120000|2021-06-01 05:58:40|43192.1|43019.7|43192.1|43019.7|43192.1|43019.7|43192.1|43019.7|0
1622527150000|2021-06-01 05:59:10|43214.8|43042.2|43214.8|43042.2|43214.8|43042.2|43214.8|43042.2|0
1622527180000|2021-06-01 05:59:40|43222.2|43049.6|43222.2|43049.6|43222.2|43049.6|43222.2|43049.6|0
1622592640000|2021-06-02 00:10:40|42929.6|42758.2|42929.6|42758.2|42929.6|42758.2|42929.6|42758.2|0
1622592670000|2021-06-02 00:11:10|42943.1|42771.7|42943.1|42771.7|42943.1|42771.7|42943.1|42771.7|0
1622592700000|2021-06-02 00:11:40|42939.1|42767.7|42939.1|42767.7|42939.1|42767.7|42939.1|42767.7|0
1622592730000|2021-06-02 00:12:10|42955.7|42784.3|42955.7|42784.3|42955.7|42784.3|42955.7|42784.3|0
1622592760000|2021-06-02 00:12:40|42936.1|42764.7|42936.1|42764.7|42936.1|42764.7|42936.1|42764.7|0
1622592790000|2021-06-02 00:13:10|42888.8|42717.6|42888.8|42717.6|42888.8|42717.6|42888.8|42717.6|0
1622592820000|2021-06-02 00:13:40|42914.9|42743.5|42914.9|42743.5|42914.9|42743.5|42914.9|42743.5|0
1622592850000|2021-06-02 00:14:10|42893.4|42722.2|42893.4|42722.2|42893.4|42722.2|42893.4|42722.2|0
1622592880000|2021-06-02 00:14:40|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|0
1622592910000|2021-06-02 00:15:10|42796|42625.2|42796|42625.2|42796|42625.2|42796|42625.2|0
1622592940000|2021-06-02 00:15:40|42805.1|42634.3|42805.1|42634.3|42805.1|42634.3|42805.1|42634.3|0
1622592970000|2021-06-02 00:16:10|42801|42630.2|42801|42630.2|42801|42630.2|42801|42630.2|0
1622593000000|2021-06-02 00:16:40|42793.6|42622.8|42793.6|42622.8|42793.6|42622.8|42793.6|42622.8|0
1622593030000|2021-06-02 00:17:10|42781.9|42611.1|42781.9|42611.1|42781.9|42611.1|42781.9|42611.1|0
1622593060000|2021-06-02 00:17:40|42796.7|42625.9|42796.7|42625.9|42796.7|42625.9|42796.7|42625.9|0
1622593090000|2021-06-02 00:18:10|42797.3|42626.5|42797.3|42626.5|42797.3|42626.5|42797.3|42626.5|0
1622593120000|2021-06-02 00:18:40|42810.6|42639.6|42810.6|42639.6|42810.6|42639.6|42810.6|42639.6|0
1622593150000|2021-06-02 00:19:10|42784|42613.2|42784|42613.2|42784|42613.2|42784|42613.2|0
1622593180000|2021-06-02 00:19:40|42751.6|42581|42751.6|42581|42751.6|42581|42751.6|42581|0
1622593210000|2021-06-02 00:20:10|42780.9|42610.1|42780.9|42610.1|42780.9|42610.1|42780.9|42610.1|0
1622593240000|2021-06-02 00:20:40|42775.8|42605|42775.8|42605|42775.8|42605|42775.8|42605|0
1622593270000|2021-06-02 00:21:10|42735.8|42565.2|42735.8|42565.2|42735.8|42565.2|42735.8|42565.2|0
1622593300000|2021-06-02 00:21:40|42742.9|42572.3|42742.9|42572.3|42742.9|42572.3|42742.9|42572.3|0
1622593330000|2021-06-02 00:22:10|42675.8|42505.4|42675.8|42505.4|42675.8|42505.4|42675.8|42505.4|0
1622593360000|2021-06-02 00:22:40|42668.6|42498.2|42668.6|42498.2|42668.6|42498.2|42668.6|42498.2|0
1622593390000|2021-06-02 00:23:10|42679|42508.6|42679|42508.6|42679|42508.6|42679|42508.6|0
1622593420000|2021-06-02 00:23:40|42669.8|42499.4|42669.8|42499.4|42669.8|42499.4|42669.8|42499.4|0
1622593450000|2021-06-02 00:24:10|42641.7|42471.5|42641.7|42471.5|42641.7|42471.5|42641.7|42471.5|0
1622593480000|2021-06-02 00:24:40|42664.3|42493.9|42664.3|42493.9|42664.3|42493.9|42664.3|42493.9|0
1622593510000|2021-06-02 00:25:10|42631.7|42461.5|42631.7|42461.5|42631.7|42461.5|42631.7|42461.5|0
1622593540000|2021-06-02 00:25:40|42603.2|42433.2|42603.2|42433.2|42603.2|42433.2|42603.2|42433.2|0
1622593570000|2021-06-02 00:26:10|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|42603.9|42433.9|0
1622593600000|2021-06-02 00:26:40|42634.5|42464.3|42634.5|42464.3|42634.5|42464.3|42634.5|42464.3|0
1622593630000|2021-06-02 00:27:10|42632.3|42462.1|42632.3|42462.1|42632.3|42462.1|42632.3|42462.1|0
1622593660000|2021-06-02 00:27:40|42629.4|42459.2|42629.4|42459.2|42629.4|42459.2|42629.4|42459.2|0
1622593690000|2021-06-02 00:28:10|42652|42481.8|42652|42481.8|42652|42481.8|42652|42481.8|0
1622593720000|2021-06-02 00:28:40|42694.2|42523.8|42694.2|42523.8|42694.2|42523.8|42694.2|42523.8|0
1622593750000|2021-06-02 00:29:10|42656.4|42486.2|42656.4|42486.2|42656.4|42486.2|42656.4|42486.2|0
1622593780000|2021-06-02 00:29:40|42672.2|42501.8|42672.2|42501.8|42672.2|42501.8|42672.2|42501.8|0
1622593810000|2021-06-02 00:30:10|42617.2|42447|42617.2|42447|42617.2|42447|42617.2|42447|0
1622593840000|2021-06-02 00:30:40|42632.3|42462.1|42632.3|42462.1|42632.3|42462.1|42632.3|42462.1|0
1622593870000|2021-06-02 00:31:10|42639.8|42469.6|42639.8|42469.6|42639.8|42469.6|42639.8|42469.6|0
1622593900000|2021-06-02 00:31:40|42645|42474.8|42645|42474.8|42645|42474.8|42645|42474.8|0
1622593930000|2021-06-02 00:32:10|42625|42454.8|42625|42454.8|42625|42454.8|42625|42454.8|0
1622593960000|2021-06-02 00:32:40|42603.4|42433.4|42603.4|42433.4|42603.4|42433.4|42603.4|42433.4|0
1622593990000|2021-06-02 00:33:10|42598|42428|42598|42428|42598|42428|42598|42428|0
1622594020000|2021-06-02 00:33:40|42604.8|42434.8|42604.8|42434.8|42604.8|42434.8|42604.8|42434.8|0
1622594050000|2021-06-02 00:34:10|42627|42456.8|42627|42456.8|42627|42456.8|42627|42456.8|0
1622594080000|2021-06-02 00:34:40|42638.3|42468.1|42638.3|42468.1|42638.3|42468.1|42638.3|42468.1|0
1622594110000|2021-06-02 00:35:10|42620.2|42450|42620.2|42450|42620.2|42450|42620.2|42450|0
1622594140000|2021-06-02 00:35:40|42625.7|42455.5|42625.7|42455.5|42625.7|42455.5|42625.7|42455.5|0
1622594170000|2021-06-02 00:36:10|42626|42455.8|42626|42455.8|42626|42455.8|42626|42455.8|0
1622594200000|2021-06-02 00:36:40|42613.3|42443.1|42613.3|42443.1|42613.3|42443.1|42613.3|42443.1|0
1622594230000|2021-06-02 00:37:10|42615.5|42445.3|42615.5|42445.3|42615.5|42445.3|42615.5|42445.3|0
1622594260000|2021-06-02 00:37:40|42618.5|42448.3|42618.5|42448.3|42618.5|42448.3|42618.5|42448.3|0
1622594290000|2021-06-02 00:38:10|42645.2|42475|42645.2|42475|42645.2|42475|42645.2|42475|0
1622594320000|2021-06-02 00:38:40|42616.5|42446.3|42616.5|42446.3|42616.5|42446.3|42616.5|42446.3|0
1622594350000|2021-06-02 00:39:10|42609.7|42439.7|42609.7|42439.7|42609.7|42439.7|42609.7|42439.7|0
1622594380000|2021-06-02 00:39:40|42613|42442.8|42613|42442.8|42613|42442.8|42613|42442.8|0
1622594410000|2021-06-02 00:40:10|42613.1|42442.9|42613.1|42442.9|42613.1|42442.9|42613.1|42442.9|0
1622594440000|2021-06-02 00:40:40|42626.3|42456.1|42626.3|42456.1|42626.3|42456.1|42626.3|42456.1|0
1622594470000|2021-06-02 00:41:10|42621.9|42451.7|42621.9|42451.7|42621.9|42451.7|42621.9|42451.7|0
1622594500000|2021-06-02 00:41:40|42632.8|42462.6|42632.8|42462.6|42632.8|42462.6|42632.8|42462.6|0
1622594530000|2021-06-02 00:42:10|42634.9|42464.7|42634.9|42464.7|42634.9|42464.7|42634.9|42464.7|0
1622594560000|2021-06-02 00:42:40|42644.2|42474|42644.2|42474|42644.2|42474|42644.2|42474|0
1622594590000|2021-06-02 00:43:10|42633.1|42462.9|42633.1|42462.9|42633.1|42462.9|42633.1|42462.9|0
1622594620000|2021-06-02 00:43:40|42640|42469.8|42640|42469.8|42640|42469.8|42640|42469.8|0
1622594650000|2021-06-02 00:44:10|42627.1|42456.9|42627.1|42456.9|42627.1|42456.9|42627.1|42456.9|0
1622594680000|2021-06-02 00:44:40|42623.3|42453.1|42623.3|42453.1|42623.3|42453.1|42623.3|42453.1|0
1622594710000|2021-06-02 00:45:10|42617.6|42447.4|42617.6|42447.4|42617.6|42447.4|42617.6|42447.4|0
1622594740000|2021-06-02 00:45:40|42601.6|42431.6|42601.6|42431.6|42601.6|42431.6|42601.6|42431.6|0
1622594770000|2021-06-02 00:46:10|42591.5|42421.5|42591.5|42421.5|42591.5|42421.5|42591.5|42421.5|0
1622594800000|2021-06-02 00:46:40|42585.3|42415.3|42585.3|42415.3|42585.3|42415.3|42585.3|42415.3|0
1622594830000|2021-06-02 00:47:10|42586.5|42416.5|42586.5|42416.5|42586.5|42416.5|42586.5|42416.5|0
1622594860000|2021-06-02 00:47:40|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|0
1622594890000|2021-06-02 00:48:10|42597.7|42427.7|42597.7|42427.7|42597.7|42427.7|42597.7|42427.7|0
1622594920000|2021-06-02 00:48:40|42616.1|42445.9|42616.1|42445.9|42616.1|42445.9|42616.1|42445.9|0
1622594950000|2021-06-02 00:49:10|42581.7|42411.7|42581.7|42411.7|42581.7|42411.7|42581.7|42411.7|0
1622594980000|2021-06-02 00:49:40|42583.2|42413.2|42583.2|42413.2|42583.2|42413.2|42583.2|42413.2|0
1622595010000|2021-06-02 00:50:10|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|42590.2|42420.2|0
1622595040000|2021-06-02 00:50:40|42584|42414|42584|42414|42584|42414|42584|42414|0
1622595070000|2021-06-02 00:51:10|42585.3|42415.3|42585.3|42415.3|42585.3|42415.3|42585.3|42415.3|0
1622595100000|2021-06-02 00:51:40|42588.6|42418.6|42588.6|42418.6|42588.6|42418.6|42588.6|42418.6|0
1622595130000|2021-06-02 00:52:10|42597.4|42427.4|42597.4|42427.4|42597.4|42427.4|42597.4|42427.4|0
1622595160000|2021-06-02 00:52:40|42604.6|42434.6|42604.6|42434.6|42604.6|42434.6|42604.6|42434.6|0
1622595190000|2021-06-02 00:53:10|42600.7|42430.7|42600.7|42430.7|42600.7|42430.7|42600.7|42430.7|0
1622595220000|2021-06-02 00:53:40|42584.8|42414.8|42584.8|42414.8|42584.8|42414.8|42584.8|42414.8|0
1622595250000|2021-06-02 00:54:10|42584.9|42414.9|42584.9|42414.9|42584.9|42414.9|42584.9|42414.9|0
1622595280000|2021-06-02 00:54:40|42636.5|42466.3|42636.5|42466.3|42636.5|42466.3|42636.5|42466.3|0
1622595310000|2021-06-02 00:55:10|42649.6|42479.4|42649.6|42479.4|42649.6|42479.4|42649.6|42479.4|0
1622595340000|2021-06-02 00:55:40|42656.8|42486.6|42656.8|42486.6|42656.8|42486.6|42656.8|42486.6|0
1622595370000|2021-06-02 00:56:10|42651.1|42480.9|42651.1|42480.9|42651.1|42480.9|42651.1|42480.9|0
1622595400000|2021-06-02 00:56:40|42642.2|42472|42642.2|42472|42642.2|42472|42642.2|42472|0
1622595430000|2021-06-02 00:57:10|42653.3|42483.1|42653.3|42483.1|42653.3|42483.1|42653.3|42483.1|0
1622595460000|2021-06-02 00:57:40|42653.7|42483.5|42653.7|42483.5|42653.7|42483.5|42653.7|42483.5|0
1622595490000|2021-06-02 00:58:10|42657.3|42487.1|42657.3|42487.1|42657.3|42487.1|42657.3|42487.1|0
1622595520000|2021-06-02 00:58:40|42668.3|42497.9|42668.3|42497.9|42668.3|42497.9|42668.3|42497.9|0
1622595550000|2021-06-02 00:59:10|42688.3|42517.9|42688.3|42517.9|42688.3|42517.9|42688.3|42517.9|0
1622595580000|2021-06-02 00:59:40|42674.6|42504.2|42674.6|42504.2|42674.6|42504.2|42674.6|42504.2|0
1622595610000|2021-06-02 01:00:10|42683.4|42513|42683.4|42513|42683.4|42513|42683.4|42513|0
1622595640000|2021-06-02 01:00:40|42684.1|42513.7|42684.1|42513.7|42684.1|42513.7|42684.1|42513.7|0
1622595670000|2021-06-02 01:01:10|42693.3|42522.9|42693.3|42522.9|42693.3|42522.9|42693.3|42522.9|0
1622595730000|2021-06-02 01:02:10|42695.5|42525.1|42695.5|42525.1|42695.5|42525.1|42695.5|42525.1|0
1622595760000|2021-06-02 01:02:40|42675.1|42504.7|42675.1|42504.7|42675.1|42504.7|42675.1|42504.7|0
1622595790000|2021-06-02 01:03:10|42672.2|42501.8|42672.2|42501.8|42672.2|42501.8|42672.2|42501.8|0
1622595820000|2021-06-02 01:03:40|42688.1|42517.7|42688.1|42517.7|42688.1|42517.7|42688.1|42517.7|0
1622595850000|2021-06-02 01:04:10|42681.6|42511.2|42681.6|42511.2|42681.6|42511.2|42681.6|42511.2|0
1622595880000|2021-06-02 01:04:40|42708.4|42538|42708.4|42538|42708.4|42538|42708.4|42538|0
1622595910000|2021-06-02 01:05:10|42683.2|42512.8|42683.2|42512.8|42683.2|42512.8|42683.2|42512.8|0
1622595940000|2021-06-02 01:05:40|42675.6|42505.2|42675.6|42505.2|42675.6|42505.2|42675.6|42505.2|0
1622595970000|2021-06-02 01:06:10|42681.4|42511|42681.4|42511|42681.4|42511|42681.4|42511|0
1622596000000|2021-06-02 01:06:40|42667.2|42496.8|42667.2|42496.8|42667.2|42496.8|42667.2|42496.8|0
1622596030000|2021-06-02 01:07:10|42651|42480.8|42651|42480.8|42651|42480.8|42651|42480.8|0
1622596060000|2021-06-02 01:07:40|42668.5|42498.1|42668.5|42498.1|42668.5|42498.1|42668.5|42498.1|0
1622596090000|2021-06-02 01:08:10|42666.9|42496.5|42666.9|42496.5|42666.9|42496.5|42666.9|42496.5|0
1622596120000|2021-06-02 01:08:40|42679.8|42509.4|42679.8|42509.4|42679.8|42509.4|42679.8|42509.4|0
1622596150000|2021-06-02 01:09:10|42692.3|42521.9|42692.3|42521.9|42692.3|42521.9|42692.3|42521.9|0
1622596180000|2021-06-02 01:09:40|42688|42517.6|42688|42517.6|42688|42517.6|42688|42517.6|0
1622596210000|2021-06-02 01:10:10|42709|42538.6|42709|42538.6|42709|42538.6|42709|42538.6|0
1622596240000|2021-06-02 01:10:40|42714.3|42543.7|42714.3|42543.7|42714.3|42543.7|42714.3|42543.7|0
1622596270000|2021-06-02 01:11:10|42714.4|42543.8|42714.4|42543.8|42714.4|42543.8|42714.4|42543.8|0
1622596300000|2021-06-02 01:11:40|42745.6|42575|42745.6|42575|42745.6|42575|42745.6|42575|0
1622596330000|2021-06-02 01:12:10|42725.7|42555.1|42725.7|42555.1|42725.7|42555.1|42725.7|42555.1|0
1622596360000|2021-06-02 01:12:40|42717.3|42546.7|42717.3|42546.7|42717.3|42546.7|42717.3|42546.7|0
1622596390000|2021-06-02 01:13:10|42711.5|42540.9|42711.5|42540.9|42711.5|42540.9|42711.5|42540.9|0
1622596420000|2021-06-02 01:13:40|42716.7|42546.1|42716.7|42546.1|42716.7|42546.1|42716.7|42546.1|0
1622596450000|2021-06-02 01:14:10|42702.2|42531.8|42702.2|42531.8|42702.2|42531.8|42702.2|42531.8|0
1622596480000|2021-06-02 01:14:40|42701.4|42531|42701.4|42531|42701.4|42531|42701.4|42531|0
1622596510000|2021-06-02 01:15:10|42719.3|42548.7|42719.3|42548.7|42719.3|42548.7|42719.3|42548.7|0
1622596540000|2021-06-02 01:15:40|42710.6|42540|42710.6|42540|42710.6|42540|42710.6|42540|0
1622596570000|2021-06-02 01:16:10|42702.9|42532.5|42702.9|42532.5|42702.9|42532.5|42702.9|42532.5|0
1622596600000|2021-06-02 01:16:40|42709.7|42539.3|42709.7|42539.3|42709.7|42539.3|42709.7|42539.3|0
1622596630000|2021-06-02 01:17:10|42702.1|42531.7|42702.1|42531.7|42702.1|42531.7|42702.1|42531.7|0
1622596660000|2021-06-02 01:17:40|42682.3|42511.9|42682.3|42511.9|42682.3|42511.9|42682.3|42511.9|0
1622596690000|2021-06-02 01:18:10|42682.4|42512|42682.4|42512|42682.4|42512|42682.4|42512|0
1622596720000|2021-06-02 01:18:40|42679.1|42508.7|42679.1|42508.7|42679.1|42508.7|42679.1|42508.7|0
1622596750000|2021-06-02 01:19:10|42698.3|42527.9|42698.3|42527.9|42698.3|42527.9|42698.3|42527.9|0
1622596780000|2021-06-02 01:19:40|42709|42538.6|42709|42538.6|42709|42538.6|42709|42538.6|0
1622596810000|2021-06-02 01:20:10|42734.7|42564.1|42734.7|42564.1|42734.7|42564.1|42734.7|42564.1|0
1622596840000|2021-06-02 01:20:40|42727.1|42556.5|42727.1|42556.5|42727.1|42556.5|42727.1|42556.5|0
1622596870000|2021-06-02 01:21:10|42745.9|42575.3|42745.9|42575.3|42745.9|42575.3|42745.9|42575.3|0
1622596900000|2021-06-02 01:21:40|42746.6|42576|42746.6|42576|42746.6|42576|42746.6|42576|0
1622596930000|2021-06-02 01:22:10|42742|42571.4|42742|42571.4|42742|42571.4|42742|42571.4|0
1622596960000|2021-06-02 01:22:40|42759.5|42588.9|42759.5|42588.9|42759.5|42588.9|42759.5|42588.9|0
1622596990000|2021-06-02 01:23:10|42766.5|42595.7|42766.5|42595.7|42766.5|42595.7|42766.5|42595.7|0
1622597020000|2021-06-02 01:23:40|42790|42619.2|42790|42619.2|42790|42619.2|42790|42619.2|0
1622597050000|2021-06-02 01:24:10|42772.3|42601.5|42772.3|42601.5|42772.3|42601.5|42772.3|42601.5|0
1622597080000|2021-06-02 01:24:40|42778.4|42607.6|42778.4|42607.6|42778.4|42607.6|42778.4|42607.6|0
1622597110000|2021-06-02 01:25:10|42795.3|42624.5|42795.3|42624.5|42795.3|42624.5|42795.3|42624.5|0
1622597140000|2021-06-02 01:25:40|42798.8|42628|42798.8|42628|42798.8|42628|42798.8|42628|0
1622597170000|2021-06-02 01:26:10|42810.1|42639.3|42810.1|42639.3|42810.1|42639.3|42810.1|42639.3|0
1622597200000|2021-06-02 01:26:40|42837.6|42666.6|42837.6|42666.6|42837.6|42666.6|42837.6|42666.6|0
1622597230000|2021-06-02 01:27:10|42839.5|42668.5|42839.5|42668.5|42839.5|42668.5|42839.5|42668.5|0
1622597260000|2021-06-02 01:27:40|42852.8|42681.8|42852.8|42681.8|42852.8|42681.8|42852.8|42681.8|0
1622597290000|2021-06-02 01:28:10|42845.1|42674.1|42845.1|42674.1|42845.1|42674.1|42845.1|42674.1|0
1622597320000|2021-06-02 01:28:40|42865.4|42694.2|42865.4|42694.2|42865.4|42694.2|42865.4|42694.2|0
1622597350000|2021-06-02 01:29:10|42855.8|42684.8|42855.8|42684.8|42855.8|42684.8|42855.8|42684.8|0
1622597380000|2021-06-02 01:29:40|42840.6|42669.6|42840.6|42669.6|42840.6|42669.6|42840.6|42669.6|0
1622597410000|2021-06-02 01:30:10|42845|42674|42845|42674|42845|42674|42845|42674|0
1622597440000|2021-06-02 01:30:40|42857.6|42686.6|42857.6|42686.6|42857.6|42686.6|42857.6|42686.6|0
1622597470000|2021-06-02 01:31:10|42842|42671|42842|42671|42842|42671|42842|42671|0
1622597500000|2021-06-02 01:31:40|42844.1|42673.1|42844.1|42673.1|42844.1|42673.1|42844.1|42673.1|0
1622597530000|2021-06-02 01:32:10|42805.3|42634.5|42805.3|42634.5|42805.3|42634.5|42805.3|42634.5|0
1622597560000|2021-06-02 01:32:40|42792.1|42621.3|42792.1|42621.3|42792.1|42621.3|42792.1|42621.3|0
1622597590000|2021-06-02 01:33:10|42796.8|42626|42796.8|42626|42796.8|42626|42796.8|42626|0
1622597620000|2021-06-02 01:33:40|42805.8|42635|42805.8|42635|42805.8|42635|42805.8|42635|0
1622597650000|2021-06-02 01:34:10|42819.4|42648.4|42819.4|42648.4|42819.4|42648.4|42819.4|42648.4|0
1622597680000|2021-06-02 01:34:40|42835.7|42664.7|42835.7|42664.7|42835.7|42664.7|42835.7|42664.7|0
1622597710000|2021-06-02 01:35:10|42830.2|42659.2|42830.2|42659.2|42830.2|42659.2|42830.2|42659.2|0
1622597740000|2021-06-02 01:35:40|42876.9|42705.7|42876.9|42705.7|42876.9|42705.7|42876.9|42705.7|0
1622597770000|2021-06-02 01:36:10|42864.1|42692.9|42864.1|42692.9|42864.1|42692.9|42864.1|42692.9|0
1622597800000|2021-06-02 01:36:40|42849.3|42678.3|42849.3|42678.3|42849.3|42678.3|42849.3|42678.3|0
1622597830000|2021-06-02 01:37:10|42834.3|42663.3|42834.3|42663.3|42834.3|42663.3|42834.3|42663.3|0
1622597860000|2021-06-02 01:37:40|42860.8|42689.6|42860.8|42689.6|42860.8|42689.6|42860.8|42689.6|0
1622597890000|2021-06-02 01:38:10|42862.7|42691.5|42862.7|42691.5|42862.7|42691.5|42862.7|42691.5|0
1622597920000|2021-06-02 01:38:40|42843.2|42672.2|42843.2|42672.2|42843.2|42672.2|42843.2|42672.2|0
1622597950000|2021-06-02 01:39:10|42825.5|42654.5|42825.5|42654.5|42825.5|42654.5|42825.5|42654.5|0
1622597980000|2021-06-02 01:39:40|42820.9|42649.9|42820.9|42649.9|42820.9|42649.9|42820.9|42649.9|0
1622598010000|2021-06-02 01:40:10|42831.2|42660.2|42831.2|42660.2|42831.2|42660.2|42831.2|42660.2|0
1622598040000|2021-06-02 01:40:40|42833.6|42662.6|42833.6|42662.6|42833.6|42662.6|42833.6|42662.6|0
1622598070000|2021-06-02 01:41:10|42808.7|42637.9|42808.7|42637.9|42808.7|42637.9|42808.7|42637.9|0
1622598100000|2021-06-02 01:41:40|42827.1|42656.1|42827.1|42656.1|42827.1|42656.1|42827.1|42656.1|0
1622598130000|2021-06-02 01:42:10|42821.8|42650.8|42821.8|42650.8|42821.8|42650.8|42821.8|42650.8|0
1622598160000|2021-06-02 01:42:40|42815.9|42644.9|42815.9|42644.9|42815.9|42644.9|42815.9|42644.9|0
1622598190000|2021-06-02 01:43:10|42819.6|42648.6|42819.6|42648.6|42819.6|42648.6|42819.6|42648.6|0
1622598220000|2021-06-02 01:43:40|42803.5|42632.7|42803.5|42632.7|42803.5|42632.7|42803.5|42632.7|0
1622598250000|2021-06-02 01:44:10|42799.5|42628.7|42799.5|42628.7|42799.5|42628.7|42799.5|42628.7|0
1622598280000|2021-06-02 01:44:40|42781.7|42610.9|42781.7|42610.9|42781.7|42610.9|42781.7|42610.9|0
1622598310000|2021-06-02 01:45:10|42757.5|42586.9|42757.5|42586.9|42757.5|42586.9|42757.5|42586.9|0
1622598340000|2021-06-02 01:45:40|42765.3|42594.5|42765.3|42594.5|42765.3|42594.5|42765.3|42594.5|0
1622598370000|2021-06-02 01:46:10|42771.1|42600.3|42771.1|42600.3|42771.1|42600.3|42771.1|42600.3|0
1622598400000|2021-06-02 01:46:40|42782.1|42611.3|42782.1|42611.3|42782.1|42611.3|42782.1|42611.3|0
1622598430000|2021-06-02 01:47:10|42768.3|42597.5|42768.3|42597.5|42768.3|42597.5|42768.3|42597.5|0
1622598460000|2021-06-02 01:47:40|42746.1|42575.5|42746.1|42575.5|42746.1|42575.5|42746.1|42575.5|0
1622598490000|2021-06-02 01:48:10|42731.7|42561.1|42731.7|42561.1|42731.7|42561.1|42731.7|42561.1|0
1622598520000|2021-06-02 01:48:40|42741.9|42571.3|42741.9|42571.3|42741.9|42571.3|42741.9|42571.3|0
1622598550000|2021-06-02 01:49:10|42739.7|42569.1|42739.7|42569.1|42739.7|42569.1|42739.7|42569.1|0
1622598580000|2021-06-02 01:49:40|42730.6|42560|42730.6|42560|42730.6|42560|42730.6|42560|0
1622598610000|2021-06-02 01:50:10|42717.8|42547.2|42717.8|42547.2|42717.8|42547.2|42717.8|42547.2|0
1622598640000|2021-06-02 01:50:40|42717|42546.4|42717|42546.4|42717|42546.4|42717|42546.4|0
1622598670000|2021-06-02 01:51:10|42721.1|42550.5|42721.1|42550.5|42721.1|42550.5|42721.1|42550.5|0
1622598700000|2021-06-02 01:51:40|42716.1|42545.5|42716.1|42545.5|42716.1|42545.5|42716.1|42545.5|0
1622598730000|2021-06-02 01:52:10|42708.3|42537.9|42708.3|42537.9|42708.3|42537.9|42708.3|42537.9|0
1622598760000|2021-06-02 01:52:40|42692|42521.6|42692|42521.6|42692|42521.6|42692|42521.6|0
1622598790000|2021-06-02 01:53:10|42696|42525.6|42696|42525.6|42696|42525.6|42696|42525.6|0
1622598820000|2021-06-02 01:53:40|42712.6|42542|42712.6|42542|42712.6|42542|42712.6|42542|0
1622598850000|2021-06-02 01:54:10|42728.2|42557.6|42728.2|42557.6|42728.2|42557.6|42728.2|42557.6|0
1622598880000|2021-06-02 01:54:40|42742.7|42572.1|42742.7|42572.1|42742.7|42572.1|42742.7|42572.1|0
1622598910000|2021-06-02 01:55:10|42781.9|42611.1|42781.9|42611.1|42781.9|42611.1|42781.9|42611.1|0
1622598940000|2021-06-02 01:55:40|42767.4|42596.6|42767.4|42596.6|42767.4|42596.6|42767.4|42596.6|0
1622598970000|2021-06-02 01:56:10|42768.7|42597.9|42768.7|42597.9|42768.7|42597.9|42768.7|42597.9|0
1622599000000|2021-06-02 01:56:40|42778.6|42607.8|42778.6|42607.8|42778.6|42607.8|42778.6|42607.8|0
1622599030000|2021-06-02 01:57:10|42772.8|42602|42772.8|42602|42772.8|42602|42772.8|42602|0
1622599060000|2021-06-02 01:57:40|42775.4|42604.6|42775.4|42604.6|42775.4|42604.6|42775.4|42604.6|0
1622599090000|2021-06-02 01:58:10|42761.1|42590.3|42761.1|42590.3|42761.1|42590.3|42761.1|42590.3|0
1622599120000|2021-06-02 01:58:40|42780.3|42609.5|42780.3|42609.5|42780.3|42609.5|42780.3|42609.5|0
1622599150000|2021-06-02 01:59:10|42774.8|42604|42774.8|42604|42774.8|42604|42774.8|42604|0
1622599180000|2021-06-02 01:59:40|42775.5|42604.7|42775.5|42604.7|42775.5|42604.7|42775.5|42604.7|0
1622599210000|2021-06-02 02:00:10|42793.2|42622.4|42793.2|42622.4|42793.2|42622.4|42793.2|42622.4|0
1622599240000|2021-06-02 02:00:40|42813.3|42642.3|42813.3|42642.3|42813.3|42642.3|42813.3|42642.3|0
1622599270000|2021-06-02 02:01:10|42821.9|42650.9|42821.9|42650.9|42821.9|42650.9|42821.9|42650.9|0
1622599300000|2021-06-02 02:01:40|42824.5|42653.5|42824.5|42653.5|42824.5|42653.5|42824.5|42653.5|0
1622599330000|2021-06-02 02:02:10|42822.3|42651.3|42822.3|42651.3|42822.3|42651.3|42822.3|42651.3|0
1622599360000|2021-06-02 02:02:40|42818.5|42647.5|42818.5|42647.5|42818.5|42647.5|42818.5|42647.5|0
1622599390000|2021-06-02 02:03:10|42806.1|42635.3|42806.1|42635.3|42806.1|42635.3|42806.1|42635.3|0
1622599420000|2021-06-02 02:03:40|42800.6|42629.8|42800.6|42629.8|42800.6|42629.8|42800.6|42629.8|0
1622599450000|2021-06-02 02:04:10|42815.5|42644.5|42815.5|42644.5|42815.5|42644.5|42815.5|42644.5|0
1622599480000|2021-06-02 02:04:40|42813.2|42642.2|42813.2|42642.2|42813.2|42642.2|42813.2|42642.2|0
1622599510000|2021-06-02 02:05:10|42806.6|42635.8|42806.6|42635.8|42806.6|42635.8|42806.6|42635.8|0
1622599540000|2021-06-02 02:05:40|42805.2|42634.4|42805.2|42634.4|42805.2|42634.4|42805.2|42634.4|0
1622599570000|2021-06-02 02:06:10|42808.1|42637.3|42808.1|42637.3|42808.1|42637.3|42808.1|42637.3|0
1622599600000|2021-06-02 02:06:40|42800.8|42630|42800.8|42630|42800.8|42630|42800.8|42630|0
1622599630000|2021-06-02 02:07:10|42807.7|42636.9|42807.7|42636.9|42807.7|42636.9|42807.7|42636.9|0
1622599660000|2021-06-02 02:07:40|42808.9|42638.1|42808.9|42638.1|42808.9|42638.1|42808.9|42638.1|0
1622599690000|2021-06-02 02:08:10|42800.4|42629.6|42800.4|42629.6|42800.4|42629.6|42800.4|42629.6|0
1622599720000|2021-06-02 02:08:40|42820.7|42649.7|42820.7|42649.7|42820.7|42649.7|42820.7|42649.7|0
1622599750000|2021-06-02 02:09:10|42816|42645|42816|42645|42816|42645|42816|42645|0
1622599780000|2021-06-02 02:09:40|42808.2|42637.4|42808.2|42637.4|42808.2|42637.4|42808.2|42637.4|0
1622599810000|2021-06-02 02:10:10|42809.9|42639.1|42809.9|42639.1|42809.9|42639.1|42809.9|42639.1|0
1622599840000|2021-06-02 02:10:40|42827.2|42656.2|42827.2|42656.2|42827.2|42656.2|42827.2|42656.2|0
1622599870000|2021-06-02 02:11:10|42841.5|42670.5|42841.5|42670.5|42841.5|42670.5|42841.5|42670.5|0
1622599900000|2021-06-02 02:11:40|42820.5|42649.5|42820.5|42649.5|42820.5|42649.5|42820.5|42649.5|0
1622599930000|2021-06-02 02:12:10|42816.5|42645.5|42816.5|42645.5|42816.5|42645.5|42816.5|42645.5|0
1622599960000|2021-06-02 02:12:40|42809.2|42638.4|42809.2|42638.4|42809.2|42638.4|42809.2|42638.4|0
1622599990000|2021-06-02 02:13:10|42822.5|42651.5|42822.5|42651.5|42822.5|42651.5|42822.5|42651.5|0
1622600020000|2021-06-02 02:13:40|42824.6|42653.6|42824.6|42653.6|42824.6|42653.6|42824.6|42653.6|0
1622600050000|2021-06-02 02:14:10|42813.3|42642.3|42813.3|42642.3|42813.3|42642.3|42813.3|42642.3|0
1622600080000|2021-06-02 02:14:40|42795.5|42624.7|42795.5|42624.7|42795.5|42624.7|42795.5|42624.7|0
1622600110000|2021-06-02 02:15:10|42792.9|42622.1|42792.9|42622.1|42792.9|42622.1|42792.9|42622.1|0
1622600140000|2021-06-02 02:15:40|42776.4|42605.6|42776.4|42605.6|42776.4|42605.6|42776.4|42605.6|0
1622600170000|2021-06-02 02:16:10|42780.7|42609.9|42780.7|42609.9|42780.7|42609.9|42780.7|42609.9|0
1622600200000|2021-06-02 02:16:40|42773.4|42602.6|42773.4|42602.6|42773.4|42602.6|42773.4|42602.6|0
1622600230000|2021-06-02 02:17:10|42790.9|42620.1|42790.9|42620.1|42790.9|42620.1|42790.9|42620.1|0
1622600260000|2021-06-02 02:17:40|42796.1|42625.3|42796.1|42625.3|42796.1|42625.3|42796.1|42625.3|0
1622600290000|2021-06-02 02:18:10|42782.6|42611.8|42782.6|42611.8|42782.6|42611.8|42782.6|42611.8|0
1622600320000|2021-06-02 02:18:40|42777.7|42606.9|42777.7|42606.9|42777.7|42606.9|42777.7|42606.9|0
1622600350000|2021-06-02 02:19:10|42780.6|42609.8|42780.6|42609.8|42780.6|42609.8|42780.6|42609.8|0
1622600380000|2021-06-02 02:19:40|42780.2|42609.4|42780.2|42609.4|42780.2|42609.4|42780.2|42609.4|0
1622600410000|2021-06-02 02:20:10|42784.9|42614.1|42784.9|42614.1|42784.9|42614.1|42784.9|42614.1|0
1622600440000|2021-06-02 02:20:40|42774|42603.2|42774|42603.2|42774|42603.2|42774|42603.2|0
1622600470000|2021-06-02 02:21:10|42775.7|42604.9|42775.7|42604.9|42775.7|42604.9|42775.7|42604.9|0
1622600500000|2021-06-02 02:21:40|42765.5|42594.7|42765.5|42594.7|42765.5|42594.7|42765.5|42594.7|0
1622600530000|2021-06-02 02:22:10|42784.8|42614|42784.8|42614|42784.8|42614|42784.8|42614|0
1622600560000|2021-06-02 02:22:40|42777.5|42606.7|42777.5|42606.7|42777.5|42606.7|42777.5|42606.7|0
1622600590000|2021-06-02 02:23:10|42771.7|42600.9|42771.7|42600.9|42771.7|42600.9|42771.7|42600.9|0
1622600620000|2021-06-02 02:23:40|42770.9|42600.1|42770.9|42600.1|42770.9|42600.1|42770.9|42600.1|0
1622600650000|2021-06-02 02:24:10|42787.6|42616.8|42787.6|42616.8|42787.6|42616.8|42787.6|42616.8|0
1622600680000|2021-06-02 02:24:40|42778.9|42608.1|42778.9|42608.1|42778.9|42608.1|42778.9|42608.1|0
1622600710000|2021-06-02 02:25:10|42782.8|42612|42782.8|42612|42782.8|42612|42782.8|42612|0
1622600740000|2021-06-02 02:25:40|42792.6|42621.8|42792.6|42621.8|42792.6|42621.8|42792.6|42621.8|0
1622600770000|2021-06-02 02:26:10|42795.4|42624.6|42795.4|42624.6|42795.4|42624.6|42795.4|42624.6|0
1622600800000|2021-06-02 02:26:40|42814|42643|42814|42643|42814|42643|42814|42643|0
1622600830000|2021-06-02 02:27:10|42829.7|42658.7|42829.7|42658.7|42829.7|42658.7|42829.7|42658.7|0
1622600860000|2021-06-02 02:27:40|42836.7|42665.7|42836.7|42665.7|42836.7|42665.7|42836.7|42665.7|0
1622600890000|2021-06-02 02:28:10|42825.3|42654.3|42825.3|42654.3|42825.3|42654.3|42825.3|42654.3|0
1622600920000|2021-06-02 02:28:40|42843|42672|42843|42672|42843|42672|42843|42672|0
1622600950000|2021-06-02 02:29:10|42833.5|42662.5|42833.5|42662.5|42833.5|42662.5|42833.5|42662.5|0
1622600980000|2021-06-02 02:29:40|42831|42660|42831|42660|42831|42660|42831|42660|0
1622601010000|2021-06-02 02:30:10|42830.7|42659.7|42830.7|42659.7|42830.7|42659.7|42830.7|42659.7|0
1622601040000|2021-06-02 02:30:40|42833|42662|42833|42662|42833|42662|42833|42662|0
1622601070000|2021-06-02 02:31:10|42864|42692.8|42864|42692.8|42864|42692.8|42864|42692.8|0
1622601100000|2021-06-02 02:31:40|42863.5|42692.3|42863.5|42692.3|42863.5|42692.3|42863.5|42692.3|0
1622601130000|2021-06-02 02:32:10|42856.6|42685.6|42856.6|42685.6|42856.6|42685.6|42856.6|42685.6|0
1622601160000|2021-06-02 02:32:40|42853.7|42682.7|42853.7|42682.7|42853.7|42682.7|42853.7|42682.7|0
1622601190000|2021-06-02 02:33:10|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|0
1622601220000|2021-06-02 02:33:40|42831.7|42660.7|42831.7|42660.7|42831.7|42660.7|42831.7|42660.7|0
1622601250000|2021-06-02 02:34:10|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|0
1622601280000|2021-06-02 02:34:40|42834.3|42663.3|42834.3|42663.3|42834.3|42663.3|42834.3|42663.3|0
1622601310000|2021-06-02 02:35:10|42852.3|42681.3|42852.3|42681.3|42852.3|42681.3|42852.3|42681.3|0
1622601340000|2021-06-02 02:35:40|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|0
1622601370000|2021-06-02 02:36:10|42850|42679|42850|42679|42850|42679|42850|42679|0
1622601400000|2021-06-02 02:36:40|42846.2|42675.2|42846.2|42675.2|42846.2|42675.2|42846.2|42675.2|0
1622601430000|2021-06-02 02:37:10|42871.7|42700.5|42871.7|42700.5|42871.7|42700.5|42871.7|42700.5|0
1622601460000|2021-06-02 02:37:40|42863.2|42692|42863.2|42692|42863.2|42692|42863.2|42692|0
1622601490000|2021-06-02 02:38:10|42857.9|42686.9|42857.9|42686.9|42857.9|42686.9|42857.9|42686.9|0
1622601520000|2021-06-02 02:38:40|42867.3|42696.1|42867.3|42696.1|42867.3|42696.1|42867.3|42696.1|0
1622601550000|2021-06-02 02:39:10|42873.8|42702.6|42873.8|42702.6|42873.8|42702.6|42873.8|42702.6|0
1622601580000|2021-06-02 02:39:40|42855.6|42684.6|42855.6|42684.6|42855.6|42684.6|42855.6|42684.6|0
1622601610000|2021-06-02 02:40:10|42868.8|42697.6|42868.8|42697.6|42868.8|42697.6|42868.8|42697.6|0
1622601640000|2021-06-02 02:40:40|42870.3|42699.1|42870.3|42699.1|42870.3|42699.1|42870.3|42699.1|0
1622601670000|2021-06-02 02:41:10|42875.9|42704.7|42875.9|42704.7|42875.9|42704.7|42875.9|42704.7|0
1622601700000|2021-06-02 02:41:40|42870|42698.8|42870|42698.8|42870|42698.8|42870|42698.8|0
1622601730000|2021-06-02 02:42:10|42869.4|42698.2|42869.4|42698.2|42869.4|42698.2|42869.4|42698.2|0
1622601760000|2021-06-02 02:42:40|42867.5|42696.3|42867.5|42696.3|42867.5|42696.3|42867.5|42696.3|0
1622601790000|2021-06-02 02:43:10|42882.1|42710.9|42882.1|42710.9|42882.1|42710.9|42882.1|42710.9|0
1622601820000|2021-06-02 02:43:40|42887.8|42716.6|42887.8|42716.6|42887.8|42716.6|42887.8|42716.6|0
1622601850000|2021-06-02 02:44:10|42898.9|42727.7|42898.9|42727.7|42898.9|42727.7|42898.9|42727.7|0
1622601880000|2021-06-02 02:44:40|42900.3|42729.1|42900.3|42729.1|42900.3|42729.1|42900.3|42729.1|0
1622601910000|2021-06-02 02:45:10|42892|42720.8|42892|42720.8|42892|42720.8|42892|42720.8|0
1622601940000|2021-06-02 02:45:40|42886.8|42715.6|42886.8|42715.6|42886.8|42715.6|42886.8|42715.6|0
1622601970000|2021-06-02 02:46:10|42885.4|42714.2|42885.4|42714.2|42885.4|42714.2|42885.4|42714.2|0
1622602000000|2021-06-02 02:46:40|42896.3|42725.1|42896.3|42725.1|42896.3|42725.1|42896.3|42725.1|0
1622602030000|2021-06-02 02:47:10|42892.6|42721.4|42892.6|42721.4|42892.6|42721.4|42892.6|42721.4|0
1622602060000|2021-06-02 02:47:40|42908.1|42736.9|42908.1|42736.9|42908.1|42736.9|42908.1|42736.9|0
1622602090000|2021-06-02 02:48:10|42930.6|42759.2|42930.6|42759.2|42930.6|42759.2|42930.6|42759.2|0
1622602120000|2021-06-02 02:48:40|42933.7|42762.3|42933.7|42762.3|42933.7|42762.3|42933.7|42762.3|0
1622602150000|2021-06-02 02:49:10|42941.9|42770.5|42941.9|42770.5|42941.9|42770.5|42941.9|42770.5|0
1622602180000|2021-06-02 02:49:40|42940.9|42769.5|42940.9|42769.5|42940.9|42769.5|42940.9|42769.5|0
1622602210000|2021-06-02 02:50:10|42949|42777.6|42949|42777.6|42949|42777.6|42949|42777.6|0
1622602240000|2021-06-02 02:50:40|42941.7|42770.3|42941.7|42770.3|42941.7|42770.3|42941.7|42770.3|0
1622602270000|2021-06-02 02:51:10|42931.2|42759.8|42931.2|42759.8|42931.2|42759.8|42931.2|42759.8|0
1622602300000|2021-06-02 02:51:40|42904.2|42733|42904.2|42733|42904.2|42733|42904.2|42733|0
1622602330000|2021-06-02 02:52:10|42906|42734.8|42906|42734.8|42906|42734.8|42906|42734.8|0
1622602360000|2021-06-02 02:52:40|42926.8|42755.4|42926.8|42755.4|42926.8|42755.4|42926.8|42755.4|0
1622602390000|2021-06-02 02:53:10|42923.3|42751.9|42923.3|42751.9|42923.3|42751.9|42923.3|42751.9|0
1622602420000|2021-06-02 02:53:40|42931.7|42760.3|42931.7|42760.3|42931.7|42760.3|42931.7|42760.3|0
1622602450000|2021-06-02 02:54:10|42941.3|42769.9|42941.3|42769.9|42941.3|42769.9|42941.3|42769.9|0
1622602480000|2021-06-02 02:54:40|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|0
1622602510000|2021-06-02 02:55:10|42930.9|42759.5|42930.9|42759.5|42930.9|42759.5|42930.9|42759.5|0
1622602540000|2021-06-02 02:55:40|42944.3|42772.9|42944.3|42772.9|42944.3|42772.9|42944.3|42772.9|0
1622602570000|2021-06-02 02:56:10|42944.7|42773.3|42944.7|42773.3|42944.7|42773.3|42944.7|42773.3|0
1622602600000|2021-06-02 02:56:40|42965.7|42794.1|42965.7|42794.1|42965.7|42794.1|42965.7|42794.1|0
1622602630000|2021-06-02 02:57:10|42966.2|42794.6|42966.2|42794.6|42966.2|42794.6|42966.2|42794.6|0
1622602660000|2021-06-02 02:57:40|42962|42790.4|42962|42790.4|42962|42790.4|42962|42790.4|0
1622602690000|2021-06-02 02:58:10|42969.6|42798|42969.6|42798|42969.6|42798|42969.6|42798|0
1622602720000|2021-06-02 02:58:40|42962.3|42790.7|42962.3|42790.7|42962.3|42790.7|42962.3|42790.7|0
1622602750000|2021-06-02 02:59:10|42959.6|42788.2|42959.6|42788.2|42959.6|42788.2|42959.6|42788.2|0
1622602780000|2021-06-02 02:59:40|42961.4|42789.8|42961.4|42789.8|42961.4|42789.8|42961.4|42789.8|0
1622602810000|2021-06-02 03:00:10|42958|42786.6|42958|42786.6|42958|42786.6|42958|42786.6|0
1622602840000|2021-06-02 03:00:40|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|0
1622602870000|2021-06-02 03:01:10|42982.7|42811.1|42982.7|42811.1|42982.7|42811.1|42982.7|42811.1|0
1622602900000|2021-06-02 03:01:40|42992.6|42821|42992.6|42821|42992.6|42821|42992.6|42821|0
1622602930000|2021-06-02 03:02:10|42989.2|42817.6|42989.2|42817.6|42989.2|42817.6|42989.2|42817.6|0
1622602960000|2021-06-02 03:02:40|42979.6|42808|42979.6|42808|42979.6|42808|42979.6|42808|0
1622602990000|2021-06-02 03:03:10|42975|42803.4|42975|42803.4|42975|42803.4|42975|42803.4|0
1622603020000|2021-06-02 03:03:40|42981.8|42810.2|42981.8|42810.2|42981.8|42810.2|42981.8|42810.2|0
1622603050000|2021-06-02 03:04:10|42985.4|42813.8|42985.4|42813.8|42985.4|42813.8|42985.4|42813.8|0
1622603080000|2021-06-02 03:04:40|42980.7|42809.1|42980.7|42809.1|42980.7|42809.1|42980.7|42809.1|0
1622603110000|2021-06-02 03:05:10|42982.5|42810.9|42982.5|42810.9|42982.5|42810.9|42982.5|42810.9|0
1622603140000|2021-06-02 03:05:40|42972.4|42800.8|42972.4|42800.8|42972.4|42800.8|42972.4|42800.8|0
1622603170000|2021-06-02 03:06:10|42967.9|42796.3|42967.9|42796.3|42967.9|42796.3|42967.9|42796.3|0
1622603200000|2021-06-02 03:06:40|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|0
1622603230000|2021-06-02 03:07:10|42963.1|42791.5|42963.1|42791.5|42963.1|42791.5|42963.1|42791.5|0
1622603260000|2021-06-02 03:07:40|42988.6|42817|42988.6|42817|42988.6|42817|42988.6|42817|0
1622603290000|2021-06-02 03:08:10|42984.9|42813.3|42984.9|42813.3|42984.9|42813.3|42984.9|42813.3|0
1622603320000|2021-06-02 03:08:40|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|0
1622603350000|2021-06-02 03:09:10|43008.6|42837|43008.6|42837|43008.6|42837|43008.6|42837|0
1622603380000|2021-06-02 03:09:40|43028.8|42857|43028.8|42857|43028.8|42857|43028.8|42857|0
1622603410000|2021-06-02 03:10:10|43017.6|42845.8|43017.6|42845.8|43017.6|42845.8|43017.6|42845.8|0
1622603440000|2021-06-02 03:10:40|43025.2|42853.4|43025.2|42853.4|43025.2|42853.4|43025.2|42853.4|0
1622603470000|2021-06-02 03:11:10|43021.6|42849.8|43021.6|42849.8|43021.6|42849.8|43021.6|42849.8|0
1622603500000|2021-06-02 03:11:40|43005.2|42833.6|43005.2|42833.6|43005.2|42833.6|43005.2|42833.6|0
1622603530000|2021-06-02 03:12:10|43007.8|42836.2|43007.8|42836.2|43007.8|42836.2|43007.8|42836.2|0
1622603560000|2021-06-02 03:12:40|43028.8|42857|43028.8|42857|43028.8|42857|43028.8|42857|0
1622603590000|2021-06-02 03:13:10|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|43034.7|42862.9|0
1622603620000|2021-06-02 03:13:40|43045.3|42873.5|43045.3|42873.5|43045.3|42873.5|43045.3|42873.5|0
1622603650000|2021-06-02 03:14:10|43041|42869.2|43041|42869.2|43041|42869.2|43041|42869.2|0
1622603680000|2021-06-02 03:14:40|43042.4|42870.6|43042.4|42870.6|43042.4|42870.6|43042.4|42870.6|0
1622603710000|2021-06-02 03:15:10|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|43058.7|42886.9|0
1622603740000|2021-06-02 03:15:40|43052.1|42880.3|43052.1|42880.3|43052.1|42880.3|43052.1|42880.3|0
1622603770000|2021-06-02 03:16:10|43067.8|42895.8|43067.8|42895.8|43067.8|42895.8|43067.8|42895.8|0
1622603800000|2021-06-02 03:16:40|43078.5|42906.5|43078.5|42906.5|43078.5|42906.5|43078.5|42906.5|0
1622603830000|2021-06-02 03:17:10|43083.4|42911.4|43083.4|42911.4|43083.4|42911.4|43083.4|42911.4|0
1622603860000|2021-06-02 03:17:40|43076.7|42904.7|43076.7|42904.7|43076.7|42904.7|43076.7|42904.7|0
1622603890000|2021-06-02 03:18:10|43059.6|42887.8|43059.6|42887.8|43059.6|42887.8|43059.6|42887.8|0
1622603920000|2021-06-02 03:18:40|43052.2|42880.4|43052.2|42880.4|43052.2|42880.4|43052.2|42880.4|0
1622603950000|2021-06-02 03:19:10|43053.7|42881.9|43053.7|42881.9|43053.7|42881.9|43053.7|42881.9|0
1622603980000|2021-06-02 03:19:40|43064.1|42892.1|43064.1|42892.1|43064.1|42892.1|43064.1|42892.1|0
1622604010000|2021-06-02 03:20:10|43060.3|42888.5|43060.3|42888.5|43060.3|42888.5|43060.3|42888.5|0
1622604040000|2021-06-02 03:20:40|43065.8|42893.8|43065.8|42893.8|43065.8|42893.8|43065.8|42893.8|0
1622604070000|2021-06-02 03:21:10|43068.4|42896.4|43068.4|42896.4|43068.4|42896.4|43068.4|42896.4|0
1622604100000|2021-06-02 03:21:40|43055.7|42883.9|43055.7|42883.9|43055.7|42883.9|43055.7|42883.9|0
1622604130000|2021-06-02 03:22:10|43051.4|42879.6|43051.4|42879.6|43051.4|42879.6|43051.4|42879.6|0
1622604160000|2021-06-02 03:22:40|43039.3|42867.5|43039.3|42867.5|43039.3|42867.5|43039.3|42867.5|0
1622604190000|2021-06-02 03:23:10|43042.5|42870.7|43042.5|42870.7|43042.5|42870.7|43042.5|42870.7|0
1622604220000|2021-06-02 03:23:40|43038.6|42866.8|43038.6|42866.8|43038.6|42866.8|43038.6|42866.8|0
1622604250000|2021-06-02 03:24:10|43041.5|42869.7|43041.5|42869.7|43041.5|42869.7|43041.5|42869.7|0
1622604280000|2021-06-02 03:24:40|43044.3|42872.5|43044.3|42872.5|43044.3|42872.5|43044.3|42872.5|0
1622604310000|2021-06-02 03:25:10|43046.9|42875.1|43046.9|42875.1|43046.9|42875.1|43046.9|42875.1|0
1622604340000|2021-06-02 03:25:40|43018.1|42846.3|43018.1|42846.3|43018.1|42846.3|43018.1|42846.3|0
1622604370000|2021-06-02 03:26:10|43006.2|42834.6|43006.2|42834.6|43006.2|42834.6|43006.2|42834.6|0
1622604400000|2021-06-02 03:26:40|43006.7|42835.1|43006.7|42835.1|43006.7|42835.1|43006.7|42835.1|0
1622604430000|2021-06-02 03:27:10|43015.4|42843.6|43015.4|42843.6|43015.4|42843.6|43015.4|42843.6|0
1622604460000|2021-06-02 03:27:40|43005|42833.4|43005|42833.4|43005|42833.4|43005|42833.4|0
1622604490000|2021-06-02 03:28:10|43004.9|42833.3|43004.9|42833.3|43004.9|42833.3|43004.9|42833.3|0
1622604520000|2021-06-02 03:28:40|42995.2|42823.6|42995.2|42823.6|42995.2|42823.6|42995.2|42823.6|0
1622604550000|2021-06-02 03:29:10|42994.5|42822.9|42994.5|42822.9|42994.5|42822.9|42994.5|42822.9|0
1622604580000|2021-06-02 03:29:40|42991.8|42820.2|42991.8|42820.2|42991.8|42820.2|42991.8|42820.2|0
1622604610000|2021-06-02 03:30:10|43000|42828.4|43000|42828.4|43000|42828.4|43000|42828.4|0
1622604640000|2021-06-02 03:30:40|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|0
1622604670000|2021-06-02 03:31:10|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|43005.1|42833.5|0
1622604700000|2021-06-02 03:31:40|42998.1|42826.5|42998.1|42826.5|42998.1|42826.5|42998.1|42826.5|0
1622604730000|2021-06-02 03:32:10|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|0
1622604760000|2021-06-02 03:32:40|42997.6|42826|42997.6|42826|42997.6|42826|42997.6|42826|0
1622604790000|2021-06-02 03:33:10|42995.3|42823.7|42995.3|42823.7|42995.3|42823.7|42995.3|42823.7|0
1622604820000|2021-06-02 03:33:40|42984.8|42813.2|42984.8|42813.2|42984.8|42813.2|42984.8|42813.2|0
1622604850000|2021-06-02 03:34:10|42986.8|42815.2|42986.8|42815.2|42986.8|42815.2|42986.8|42815.2|0
1622604880000|2021-06-02 03:34:40|42978.4|42806.8|42978.4|42806.8|42978.4|42806.8|42978.4|42806.8|0
1622604910000|2021-06-02 03:35:10|42979.5|42807.9|42979.5|42807.9|42979.5|42807.9|42979.5|42807.9|0
1622604940000|2021-06-02 03:35:40|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|42990.1|42818.5|0
1622604970000|2021-06-02 03:36:10|42985.7|42814.1|42985.7|42814.1|42985.7|42814.1|42985.7|42814.1|0
1622605000000|2021-06-02 03:36:40|42991.3|42819.7|42991.3|42819.7|42991.3|42819.7|42991.3|42819.7|0
1622605030000|2021-06-02 03:37:10|42993.4|42821.8|42993.4|42821.8|42993.4|42821.8|42993.4|42821.8|0
1622605060000|2021-06-02 03:37:40|43005.2|42833.6|43005.2|42833.6|43005.2|42833.6|43005.2|42833.6|0
1622605090000|2021-06-02 03:38:10|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|43002.2|42830.6|0
1622605120000|2021-06-02 03:38:40|42997.2|42825.6|42997.2|42825.6|42997.2|42825.6|42997.2|42825.6|0
1622605150000|2021-06-02 03:39:10|42977.7|42806.1|42977.7|42806.1|42977.7|42806.1|42977.7|42806.1|0
1622605180000|2021-06-02 03:39:40|42971.8|42800.2|42971.8|42800.2|42971.8|42800.2|42971.8|42800.2|0
1622605210000|2021-06-02 03:40:10|42955.5|42784.1|42955.5|42784.1|42955.5|42784.1|42955.5|42784.1|0
1622605240000|2021-06-02 03:40:40|42974|42802.4|42974|42802.4|42974|42802.4|42974|42802.4|0
1622605270000|2021-06-02 03:41:10|42991.4|42819.8|42991.4|42819.8|42991.4|42819.8|42991.4|42819.8|0
1622605300000|2021-06-02 03:41:40|42978.3|42806.7|42978.3|42806.7|42978.3|42806.7|42978.3|42806.7|0
1622605330000|2021-06-02 03:42:10|42960.8|42789.3|42960.8|42789.3|42960.8|42789.3|42960.8|42789.3|0
1622605360000|2021-06-02 03:42:40|42957.9|42786.5|42957.9|42786.5|42957.9|42786.5|42957.9|42786.5|0
1622605390000|2021-06-02 03:43:10|42961.4|42789.8|42961.4|42789.8|42961.4|42789.8|42961.4|42789.8|0
1622605420000|2021-06-02 03:43:40|42950.3|42778.9|42950.3|42778.9|42950.3|42778.9|42950.3|42778.9|0
1622605450000|2021-06-02 03:44:10|42954.9|42783.5|42954.9|42783.5|42954.9|42783.5|42954.9|42783.5|0
1622605480000|2021-06-02 03:44:40|42956.6|42785.2|42956.6|42785.2|42956.6|42785.2|42956.6|42785.2|0
1622605510000|2021-06-02 03:45:10|42950.4|42779|42950.4|42779|42950.4|42779|42950.4|42779|0
1622605540000|2021-06-02 03:45:40|42967.1|42795.5|42967.1|42795.5|42967.1|42795.5|42967.1|42795.5|0
1622605570000|2021-06-02 03:46:10|42967.2|42795.6|42967.2|42795.6|42967.2|42795.6|42967.2|42795.6|0
1622605600000|2021-06-02 03:46:40|42969.2|42797.6|42969.2|42797.6|42969.2|42797.6|42969.2|42797.6|0
1622605630000|2021-06-02 03:47:10|42950.1|42778.7|42950.1|42778.7|42950.1|42778.7|42950.1|42778.7|0
1622605660000|2021-06-02 03:47:40|42957.3|42785.9|42957.3|42785.9|42957.3|42785.9|42957.3|42785.9|0
1622605690000|2021-06-02 03:48:10|42958.4|42787|42958.4|42787|42958.4|42787|42958.4|42787|0
1622605720000|2021-06-02 03:48:40|42962|42790.4|42962|42790.4|42962|42790.4|42962|42790.4|0
1622605750000|2021-06-02 03:49:10|42966.3|42794.7|42966.3|42794.7|42966.3|42794.7|42966.3|42794.7|0
1622605780000|2021-06-02 03:49:40|42967.2|42795.6|42967.2|42795.6|42967.2|42795.6|42967.2|42795.6|0
1622605810000|2021-06-02 03:50:10|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|42967.8|42796.2|0
1622605840000|2021-06-02 03:50:40|42964.5|42792.9|42964.5|42792.9|42964.5|42792.9|42964.5|42792.9|0
1622605870000|2021-06-02 03:51:10|42960|42788.6|42960|42788.6|42960|42788.6|42960|42788.6|0
1622605900000|2021-06-02 03:51:40|42965.4|42793.8|42965.4|42793.8|42965.4|42793.8|42965.4|42793.8|0
1622605930000|2021-06-02 03:52:10|42969.1|42797.5|42969.1|42797.5|42969.1|42797.5|42969.1|42797.5|0
1622605960000|2021-06-02 03:52:40|42971.5|42799.9|42971.5|42799.9|42971.5|42799.9|42971.5|42799.9|0
1622605990000|2021-06-02 03:53:10|42964.5|42792.9|42964.5|42792.9|42964.5|42792.9|42964.5|42792.9|0
1622606020000|2021-06-02 03:53:40|42959.9|42788.5|42959.9|42788.5|42959.9|42788.5|42959.9|42788.5|0
1622606050000|2021-06-02 03:54:10|42952.2|42780.8|42952.2|42780.8|42952.2|42780.8|42952.2|42780.8|0
1622606080000|2021-06-02 03:54:40|42949.6|42778.2|42949.6|42778.2|42949.6|42778.2|42949.6|42778.2|0
1622606110000|2021-06-02 03:55:10|42951.7|42780.3|42951.7|42780.3|42951.7|42780.3|42951.7|42780.3|0
1622606140000|2021-06-02 03:55:40|42949.4|42778|42949.4|42778|42949.4|42778|42949.4|42778|0
1622606200000|2021-06-02 03:56:40|42950.1|42778.7|42950.1|42778.7|42950.1|42778.7|42950.1|42778.7|0
1622606230000|2021-06-02 03:57:10|42946.2|42774.8|42946.2|42774.8|42946.2|42774.8|42946.2|42774.8|0
1622606260000|2021-06-02 03:57:40|42944.5|42773.1|42944.5|42773.1|42944.5|42773.1|42944.5|42773.1|0
1622606290000|2021-06-02 03:58:10|42943|42771.6|42943|42771.6|42943|42771.6|42943|42771.6|0
1622606320000|2021-06-02 03:58:40|42936|42764.6|42936|42764.6|42936|42764.6|42936|42764.6|0
1622606350000|2021-06-02 03:59:10|42929|42757.6|42929|42757.6|42929|42757.6|42929|42757.6|0
1622606380000|2021-06-02 03:59:40|42932.7|42761.3|42932.7|42761.3|42932.7|42761.3|42932.7|42761.3|0
1622606410000|2021-06-02 04:00:10|42931.8|42760.4|42931.8|42760.4|42931.8|42760.4|42931.8|42760.4|0
1622606440000|2021-06-02 04:00:40|42931.4|42760|42931.4|42760|42931.4|42760|42931.4|42760|0
1622606470000|2021-06-02 04:01:10|42906.1|42734.9|42906.1|42734.9|42906.1|42734.9|42906.1|42734.9|0
1622606500000|2021-06-02 04:01:40|42910.2|42739|42910.2|42739|42910.2|42739|42910.2|42739|0
1622606530000|2021-06-02 04:02:10|42899.5|42728.3|42899.5|42728.3|42899.5|42728.3|42899.5|42728.3|0
1622606560000|2021-06-02 04:02:40|42898.9|42727.7|42898.9|42727.7|42898.9|42727.7|42898.9|42727.7|0
1622606590000|2021-06-02 04:03:10|42905.3|42734.1|42905.3|42734.1|42905.3|42734.1|42905.3|42734.1|0
1622606620000|2021-06-02 04:03:40|42896.4|42725.2|42896.4|42725.2|42896.4|42725.2|42896.4|42725.2|0
1622606650000|2021-06-02 04:04:10|42900|42728.8|42900|42728.8|42900|42728.8|42900|42728.8|0
1622606680000|2021-06-02 04:04:40|42904.8|42733.6|42904.8|42733.6|42904.8|42733.6|42904.8|42733.6|0
1622606710000|2021-06-02 04:05:10|42903.3|42732.1|42903.3|42732.1|42903.3|42732.1|42903.3|42732.1|0
1622606740000|2021-06-02 04:05:40|42906.9|42735.7|42906.9|42735.7|42906.9|42735.7|42906.9|42735.7|0
1622606770000|2021-06-02 04:06:10|42901.5|42730.3|42901.5|42730.3|42901.5|42730.3|42901.5|42730.3|0
1622606800000|2021-06-02 04:06:40|42898.8|42727.6|42898.8|42727.6|42898.8|42727.6|42898.8|42727.6|0
1622606830000|2021-06-02 04:07:10|42896.4|42725.2|42896.4|42725.2|42896.4|42725.2|42896.4|42725.2|0
1622606860000|2021-06-02 04:07:40|42895.6|42724.4|42895.6|42724.4|42895.6|42724.4|42895.6|42724.4|0
1622606890000|2021-06-02 04:08:10|42885.4|42714.2|42885.4|42714.2|42885.4|42714.2|42885.4|42714.2|0
1622606920000|2021-06-02 04:08:40|42885.1|42713.9|42885.1|42713.9|42885.1|42713.9|42885.1|42713.9|0
1622606950000|2021-06-02 04:09:10|42887.3|42716.1|42887.3|42716.1|42887.3|42716.1|42887.3|42716.1|0
1622606980000|2021-06-02 04:09:40|42891.2|42720|42891.2|42720|42891.2|42720|42891.2|42720|0
1622607010000|2021-06-02 04:10:10|42889.6|42718.4|42889.6|42718.4|42889.6|42718.4|42889.6|42718.4|0
1622607040000|2021-06-02 04:10:40|42904|42732.8|42904|42732.8|42904|42732.8|42904|42732.8|0
1622607070000|2021-06-02 04:11:10|42896.6|42725.4|42896.6|42725.4|42896.6|42725.4|42896.6|42725.4|0
1622607100000|2021-06-02 04:11:40|42887.4|42716.2|42887.4|42716.2|42887.4|42716.2|42887.4|42716.2|0
1622607130000|2021-06-02 04:12:10|42894.2|42723|42894.2|42723|42894.2|42723|42894.2|42723|0
1622607160000|2021-06-02 04:12:40|42888.3|42717.1|42888.3|42717.1|42888.3|42717.1|42888.3|42717.1|0
1622607190000|2021-06-02 04:13:10|42862.7|42691.5|42862.7|42691.5|42862.7|42691.5|42862.7|42691.5|0
1622607220000|2021-06-02 04:13:40|42858.8|42687.8|42858.8|42687.8|42858.8|42687.8|42858.8|42687.8|0
1622607250000|2021-06-02 04:14:10|42861.5|42690.3|42861.5|42690.3|42861.5|42690.3|42861.5|42690.3|0
1622607280000|2021-06-02 04:14:40|42836|42665|42836|42665|42836|42665|42836|42665|0
1622607310000|2021-06-02 04:15:10|42825.5|42654.5|42825.5|42654.5|42825.5|42654.5|42825.5|42654.5|0
1622607340000|2021-06-02 04:15:40|42817.2|42646.2|42817.2|42646.2|42817.2|42646.2|42817.2|42646.2|0
1622607370000|2021-06-02 04:16:10|42799.4|42628.6|42799.4|42628.6|42799.4|42628.6|42799.4|42628.6|0
1622607400000|2021-06-02 04:16:40|42792.4|42621.6|42792.4|42621.6|42792.4|42621.6|42792.4|42621.6|0
1622607430000|2021-06-02 04:17:10|42785.3|42614.5|42785.3|42614.5|42785.3|42614.5|42785.3|42614.5|0
1622607460000|2021-06-02 04:17:40|42799|42628.2|42799|42628.2|42799|42628.2|42799|42628.2|0
1622607490000|2021-06-02 04:18:10|42806.8|42636|42806.8|42636|42806.8|42636|42806.8|42636|0
1622607520000|2021-06-02 04:18:40|42817.6|42646.6|42817.6|42646.6|42817.6|42646.6|42817.6|42646.6|0
1622607550000|2021-06-02 04:19:10|42827.2|42656.2|42827.2|42656.2|42827.2|42656.2|42827.2|42656.2|0
1622607580000|2021-06-02 04:19:40|42853.5|42682.5|42853.5|42682.5|42853.5|42682.5|42853.5|42682.5|0
1622607610000|2021-06-02 04:20:10|42845.9|42674.9|42845.9|42674.9|42845.9|42674.9|42845.9|42674.9|0
1622607640000|2021-06-02 04:20:40|42842.1|42671.1|42842.1|42671.1|42842.1|42671.1|42842.1|42671.1|0
1622607670000|2021-06-02 04:21:10|42839|42668|42839|42668|42839|42668|42839|42668|0
1622607700000|2021-06-02 04:21:40|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|0
1622607730000|2021-06-02 04:22:10|42836.7|42665.7|42836.7|42665.7|42836.7|42665.7|42836.7|42665.7|0
1622607760000|2021-06-02 04:22:40|42844.1|42673.1|42844.1|42673.1|42844.1|42673.1|42844.1|42673.1|0
1622607790000|2021-06-02 04:23:10|42854.9|42683.9|42854.9|42683.9|42854.9|42683.9|42854.9|42683.9|0
1622607820000|2021-06-02 04:23:40|42847.3|42676.3|42847.3|42676.3|42847.3|42676.3|42847.3|42676.3|0
1622607850000|2021-06-02 04:24:10|42842.2|42671.2|42842.2|42671.2|42842.2|42671.2|42842.2|42671.2|0
1622607880000|2021-06-02 04:24:40|42841.4|42670.4|42841.4|42670.4|42841.4|42670.4|42841.4|42670.4|0
1622607910000|2021-06-02 04:25:10|42846.5|42675.5|42846.5|42675.5|42846.5|42675.5|42846.5|42675.5|0
1622607940000|2021-06-02 04:25:40|42845.6|42674.6|42845.6|42674.6|42845.6|42674.6|42845.6|42674.6|0
1622607970000|2021-06-02 04:26:10|42819.4|42648.4|42819.4|42648.4|42819.4|42648.4|42819.4|42648.4|0
1622608000000|2021-06-02 04:26:40|42821|42650|42821|42650|42821|42650|42821|42650|0
1622608030000|2021-06-02 04:27:10|42843.7|42672.7|42843.7|42672.7|42843.7|42672.7|42843.7|42672.7|0
1622608060000|2021-06-02 04:27:40|42841.7|42670.7|42841.7|42670.7|42841.7|42670.7|42841.7|42670.7|0
1622608090000|2021-06-02 04:28:10|42842.9|42671.9|42842.9|42671.9|42842.9|42671.9|42842.9|42671.9|0
1622608120000|2021-06-02 04:28:40|42834|42663|42834|42663|42834|42663|42834|42663|0
1622608150000|2021-06-02 04:29:10|42827.7|42656.7|42827.7|42656.7|42827.7|42656.7|42827.7|42656.7|0
1622608180000|2021-06-02 04:29:40|42825.4|42654.4|42825.4|42654.4|42825.4|42654.4|42825.4|42654.4|0
1622608210000|2021-06-02 04:30:10|42829.2|42658.2|42829.2|42658.2|42829.2|42658.2|42829.2|42658.2|0
1622608240000|2021-06-02 04:30:40|42815.4|42644.4|42815.4|42644.4|42815.4|42644.4|42815.4|42644.4|0
1622608270000|2021-06-02 04:31:10|42805.7|42634.9|42805.7|42634.9|42805.7|42634.9|42805.7|42634.9|0
1622608300000|2021-06-02 04:31:40|42807.1|42636.3|42807.1|42636.3|42807.1|42636.3|42807.1|42636.3|0
1622608330000|2021-06-02 04:32:10|42814.7|42643.7|42814.7|42643.7|42814.7|42643.7|42814.7|42643.7|0
1622608360000|2021-06-02 04:32:40|42817.5|42646.5|42817.5|42646.5|42817.5|42646.5|42817.5|42646.5|0
1622608390000|2021-06-02 04:33:10|42811.6|42640.6|42811.6|42640.6|42811.6|42640.6|42811.6|42640.6|0
1622608420000|2021-06-02 04:33:40|42807|42636.2|42807|42636.2|42807|42636.2|42807|42636.2|0
1622608450000|2021-06-02 04:34:10|42804.6|42633.8|42804.6|42633.8|42804.6|42633.8|42804.6|42633.8|0
1622608480000|2021-06-02 04:34:40|42798.1|42627.3|42798.1|42627.3|42798.1|42627.3|42798.1|42627.3|0
1622608510000|2021-06-02 04:35:10|42797.9|42627.1|42797.9|42627.1|42797.9|42627.1|42797.9|42627.1|0
1622608540000|2021-06-02 04:35:40|42819.7|42648.7|42819.7|42648.7|42819.7|42648.7|42819.7|42648.7|0
1622608570000|2021-06-02 04:36:10|42801.9|42631.1|42801.9|42631.1|42801.9|42631.1|42801.9|42631.1|0
1622608600000|2021-06-02 04:36:40|42816.2|42645.2|42816.2|42645.2|42816.2|42645.2|42816.2|42645.2|0
1622608630000|2021-06-02 04:37:10|42810.9|42639.9|42810.9|42639.9|42810.9|42639.9|42810.9|42639.9|0
1622608660000|2021-06-02 04:37:40|42821.1|42650.1|42821.1|42650.1|42821.1|42650.1|42821.1|42650.1|0
1622608690000|2021-06-02 04:38:10|42843.8|42672.8|42843.8|42672.8|42843.8|42672.8|42843.8|42672.8|0
1622608720000|2021-06-02 04:38:40|42838.5|42667.5|42838.5|42667.5|42838.5|42667.5|42838.5|42667.5|0
1622608750000|2021-06-02 04:39:10|42836.8|42665.8|42836.8|42665.8|42836.8|42665.8|42836.8|42665.8|0
1622608780000|2021-06-02 04:39:40|42824.8|42653.8|42824.8|42653.8|42824.8|42653.8|42824.8|42653.8|0
1622608810000|2021-06-02 04:40:10|42820.7|42649.7|42820.7|42649.7|42820.7|42649.7|42820.7|42649.7|0
1622608840000|2021-06-02 04:40:40|42822.3|42651.3|42822.3|42651.3|42822.3|42651.3|42822.3|42651.3|0
1622608870000|2021-06-02 04:41:10|42822.5|42651.5|42822.5|42651.5|42822.5|42651.5|42822.5|42651.5|0
1622608900000|2021-06-02 04:41:40|42826.5|42655.5|42826.5|42655.5|42826.5|42655.5|42826.5|42655.5|0
1622608930000|2021-06-02 04:42:10|42824.7|42653.7|42824.7|42653.7|42824.7|42653.7|42824.7|42653.7|0
1622608960000|2021-06-02 04:42:40|42825|42654|42825|42654|42825|42654|42825|42654|0
1622608990000|2021-06-02 04:43:10|42851.7|42680.7|42851.7|42680.7|42851.7|42680.7|42851.7|42680.7|0
1622609020000|2021-06-02 04:43:40|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|0
1622609050000|2021-06-02 04:44:10|42830.8|42659.8|42830.8|42659.8|42830.8|42659.8|42830.8|42659.8|0
1622609080000|2021-06-02 04:44:40|42843.5|42672.5|42843.5|42672.5|42843.5|42672.5|42843.5|42672.5|0
1622609110000|2021-06-02 04:45:10|42840|42669|42840|42669|42840|42669|42840|42669|0
1622609140000|2021-06-02 04:45:40|42844.5|42673.5|42844.5|42673.5|42844.5|42673.5|42844.5|42673.5|0
1622609170000|2021-06-02 04:46:10|42837|42666|42837|42666|42837|42666|42837|42666|0
1622609200000|2021-06-02 04:46:40|42831.5|42660.5|42831.5|42660.5|42831.5|42660.5|42831.5|42660.5|0
1622609230000|2021-06-02 04:47:10|42839.9|42668.9|42839.9|42668.9|42839.9|42668.9|42839.9|42668.9|0
1622609260000|2021-06-02 04:47:40|42848|42677|42848|42677|42848|42677|42848|42677|0
1622609290000|2021-06-02 04:48:10|42848.4|42677.4|42848.4|42677.4|42848.4|42677.4|42848.4|42677.4|0
1622609320000|2021-06-02 04:48:40|42853.6|42682.6|42853.6|42682.6|42853.6|42682.6|42853.6|42682.6|0
1622609350000|2021-06-02 04:49:10|42836.6|42665.6|42836.6|42665.6|42836.6|42665.6|42836.6|42665.6|0
1622609380000|2021-06-02 04:49:40|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|42840.4|42669.4|0
1622609410000|2021-06-02 04:50:10|42843.3|42672.3|42843.3|42672.3|42843.3|42672.3|42843.3|42672.3|0
1622609440000|2021-06-02 04:50:40|42818.4|42647.4|42818.4|42647.4|42818.4|42647.4|42818.4|42647.4|0
1622609470000|2021-06-02 04:51:10|42823.6|42652.6|42823.6|42652.6|42823.6|42652.6|42823.6|42652.6|0
1622609500000|2021-06-02 04:51:40|42827.7|42656.7|42827.7|42656.7|42827.7|42656.7|42827.7|42656.7|0
1622609530000|2021-06-02 04:52:10|42819.6|42648.6|42819.6|42648.6|42819.6|42648.6|42819.6|42648.6|0
1622609560000|2021-06-02 04:52:40|42828.7|42657.7|42828.7|42657.7|42828.7|42657.7|42828.7|42657.7|0
1622609590000|2021-06-02 04:53:10|42818.2|42647.2|42818.2|42647.2|42818.2|42647.2|42818.2|42647.2|0
1622609620000|2021-06-02 04:53:40|42816.2|42645.2|42816.2|42645.2|42816.2|42645.2|42816.2|42645.2|0
1622609650000|2021-06-02 04:54:10|42814.3|42643.3|42814.3|42643.3|42814.3|42643.3|42814.3|42643.3|0
1622609680000|2021-06-02 04:54:40|42824.4|42653.4|42824.4|42653.4|42824.4|42653.4|42824.4|42653.4|0
1622609710000|2021-06-02 04:55:10|42830.4|42659.4|42830.4|42659.4|42830.4|42659.4|42830.4|42659.4|0
1622609740000|2021-06-02 04:55:40|42831|42660|42831|42660|42831|42660|42831|42660|0
1622609770000|2021-06-02 04:56:10|42825.7|42654.7|42825.7|42654.7|42825.7|42654.7|42825.7|42654.7|0
1622609800000|2021-06-02 04:56:40|42819.6|42648.6|42819.6|42648.6|42819.6|42648.6|42819.6|42648.6|0
1622609830000|2021-06-02 04:57:10|42818.1|42647.1|42818.1|42647.1|42818.1|42647.1|42818.1|42647.1|0
1622609860000|2021-06-02 04:57:40|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|42835.9|42664.9|0
1622609890000|2021-06-02 04:58:10|42826.4|42655.4|42826.4|42655.4|42826.4|42655.4|42826.4|42655.4|0
1622609920000|2021-06-02 04:58:40|42829.4|42658.4|42829.4|42658.4|42829.4|42658.4|42829.4|42658.4|0
1622609950000|2021-06-02 04:59:10|42830.2|42659.2|42830.2|42659.2|42830.2|42659.2|42830.2|42659.2|0
1622609980000|2021-06-02 04:59:40|42829.1|42658.1|42829.1|42658.1|42829.1|42658.1|42829.1|42658.1|0
1622610010000|2021-06-02 05:00:10|42824.2|42653.2|42824.2|42653.2|42824.2|42653.2|42824.2|42653.2|0
1622610040000|2021-06-02 05:00:40|42837.1|42666.1|42837.1|42666.1|42837.1|42666.1|42837.1|42666.1|0
1622610070000|2021-06-02 05:01:10|42831.5|42660.5|42831.5|42660.5|42831.5|42660.5|42831.5|42660.5|0
1622610100000|2021-06-02 05:01:40|42829|42658|42829|42658|42829|42658|42829|42658|0
1622610130000|2021-06-02 05:02:10|42824.4|42653.4|42824.4|42653.4|42824.4|42653.4|42824.4|42653.4|0
1622610160000|2021-06-02 05:02:40|42825.2|42654.2|42825.2|42654.2|42825.2|42654.2|42825.2|42654.2|0
1622610190000|2021-06-02 05:03:10|42851.4|42680.4|42851.4|42680.4|42851.4|42680.4|42851.4|42680.4|0
1622610220000|2021-06-02 05:03:40|42851.9|42680.9|42851.9|42680.9|42851.9|42680.9|42851.9|42680.9|0
1622610250000|2021-06-02 05:04:10|42853.4|42682.4|42853.4|42682.4|42853.4|42682.4|42853.4|42682.4|0
1622610280000|2021-06-02 05:04:40|42866.1|42694.9|42866.1|42694.9|42866.1|42694.9|42866.1|42694.9|0
1622610310000|2021-06-02 05:05:10|42868.3|42697.1|42868.3|42697.1|42868.3|42697.1|42868.3|42697.1|0
1622610340000|2021-06-02 05:05:40|42882.3|42711.1|42882.3|42711.1|42882.3|42711.1|42882.3|42711.1|0
1622610370000|2021-06-02 05:06:10|42880.7|42709.5|42880.7|42709.5|42880.7|42709.5|42880.7|42709.5|0
1622610400000|2021-06-02 05:06:40|42877.7|42706.5|42877.7|42706.5|42877.7|42706.5|42877.7|42706.5|0
1622610430000|2021-06-02 05:07:10|42878|42706.8|42878|42706.8|42878|42706.8|42878|42706.8|0
1622610460000|2021-06-02 05:07:40|42877.2|42706|42877.2|42706|42877.2|42706|42877.2|42706|0
1622610490000|2021-06-02 05:08:10|42872.8|42701.6|42872.8|42701.6|42872.8|42701.6|42872.8|42701.6|0
1622610520000|2021-06-02 05:08:40|42876|42704.8|42876|42704.8|42876|42704.8|42876|42704.8|0
1622610550000|2021-06-02 05:09:10|42866.9|42695.7|42866.9|42695.7|42866.9|42695.7|42866.9|42695.7|0
1622610580000|2021-06-02 05:09:40|42877.5|42706.3|42877.5|42706.3|42877.5|42706.3|42877.5|42706.3|0
1622610610000|2021-06-02 05:10:10|42871.3|42700.1|42871.3|42700.1|42871.3|42700.1|42871.3|42700.1|0
1622610640000|2021-06-02 05:10:40|42880|42708.8|42880|42708.8|42880|42708.8|42880|42708.8|0
1622610670000|2021-06-02 05:11:10|42900.6|42729.4|42900.6|42729.4|42900.6|42729.4|42900.6|42729.4|0
1622610700000|2021-06-02 05:11:40|42899.5|42728.3|42899.5|42728.3|42899.5|42728.3|42899.5|42728.3|0
1622610730000|2021-06-02 05:12:10|42898.3|42727.1|42898.3|42727.1|42898.3|42727.1|42898.3|42727.1|0
1622610760000|2021-06-02 05:12:40|42904.4|42733.2|42904.4|42733.2|42904.4|42733.2|42904.4|42733.2|0
1622610790000|2021-06-02 05:13:10|42899.3|42728.1|42899.3|42728.1|42899.3|42728.1|42899.3|42728.1|0
1622610820000|2021-06-02 05:13:40|42895.3|42724.1|42895.3|42724.1|42895.3|42724.1|42895.3|42724.1|0
1622610850000|2021-06-02 05:14:10|42886.6|42715.4|42886.6|42715.4|42886.6|42715.4|42886.6|42715.4|0
1622610880000|2021-06-02 05:14:40|42893.3|42722.1|42893.3|42722.1|42893.3|42722.1|42893.3|42722.1|0
1622610910000|2021-06-02 05:15:10|42896.5|42725.3|42896.5|42725.3|42896.5|42725.3|42896.5|42725.3|0
1622610940000|2021-06-02 05:15:40|42910.2|42739|42910.2|42739|42910.2|42739|42910.2|42739|0
1622610970000|2021-06-02 05:16:10|42907.4|42736.2|42907.4|42736.2|42907.4|42736.2|42907.4|42736.2|0
1622611000000|2021-06-02 05:16:40|42915.2|42743.8|42915.2|42743.8|42915.2|42743.8|42915.2|42743.8|0
1622611030000|2021-06-02 05:17:10|42930.4|42759|42930.4|42759|42930.4|42759|42930.4|42759|0
1622611060000|2021-06-02 05:17:40|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|42930.2|42758.8|0
1622611090000|2021-06-02 05:18:10|42922.7|42751.3|42922.7|42751.3|42922.7|42751.3|42922.7|42751.3|0
1622611120000|2021-06-02 05:18:40|42916.9|42745.5|42916.9|42745.5|42916.9|42745.5|42916.9|42745.5|0
1622611150000|2021-06-02 05:19:10|42934.8|42763.4|42934.8|42763.4|42934.8|42763.4|42934.8|42763.4|0
1622611180000|2021-06-02 05:19:40|42932.7|42761.3|42932.7|42761.3|42932.7|42761.3|42932.7|42761.3|0
1622611210000|2021-06-02 05:20:10|42937.9|42766.5|42937.9|42766.5|42937.9|42766.5|42937.9|42766.5|0
1622611240000|2021-06-02 05:20:40|42936.3|42764.9|42936.3|42764.9|42936.3|42764.9|42936.3|42764.9|0
1622611270000|2021-06-02 05:21:10|42948.9|42777.5|42948.9|42777.5|42948.9|42777.5|42948.9|42777.5|0
1622611300000|2021-06-02 05:21:40|42945.3|42773.9|42945.3|42773.9|42945.3|42773.9|42945.3|42773.9|0
1622611330000|2021-06-02 05:22:10|42914.5|42743.1|42914.5|42743.1|42914.5|42743.1|42914.5|42743.1|0
1622611360000|2021-06-02 05:22:40|42936.8|42765.4|42936.8|42765.4|42936.8|42765.4|42936.8|42765.4|0
1622611390000|2021-06-02 05:23:10|42931.8|42760.4|42931.8|42760.4|42931.8|42760.4|42931.8|42760.4|0
1622611420000|2021-06-02 05:23:40|42929.5|42758.1|42929.5|42758.1|42929.5|42758.1|42929.5|42758.1|0
1622611450000|2021-06-02 05:24:10|42931.7|42760.3|42931.7|42760.3|42931.7|42760.3|42931.7|42760.3|0
1622611480000|2021-06-02 05:24:40|42930|42758.6|42930|42758.6|42930|42758.6|42930|42758.6|0
1622611510000|2021-06-02 05:25:10|42925.1|42753.7|42925.1|42753.7|42925.1|42753.7|42925.1|42753.7|0
1622611540000|2021-06-02 05:25:40|42919.4|42748|42919.4|42748|42919.4|42748|42919.4|42748|0
1622611570000|2021-06-02 05:26:10|42925|42753.6|42925|42753.6|42925|42753.6|42925|42753.6|0
1622611600000|2021-06-02 05:26:40|42937.6|42766.2|42937.6|42766.2|42937.6|42766.2|42937.6|42766.2|0
1622611630000|2021-06-02 05:27:10|42935.4|42764|42935.4|42764|42935.4|42764|42935.4|42764|0
1622611660000|2021-06-02 05:27:40|42934.4|42763|42934.4|42763|42934.4|42763|42934.4|42763|0
1622611690000|2021-06-02 05:28:10|42931.3|42759.9|42931.3|42759.9|42931.3|42759.9|42931.3|42759.9|0
1622611720000|2021-06-02 05:28:40|42925.2|42753.8|42925.2|42753.8|42925.2|42753.8|42925.2|42753.8|0
1622611750000|2021-06-02 05:29:10|42919.7|42748.3|42919.7|42748.3|42919.7|42748.3|42919.7|42748.3|0
1622611780000|2021-06-02 05:29:40|42925.8|42754.4|42925.8|42754.4|42925.8|42754.4|42925.8|42754.4|0
1622611810000|2021-06-02 05:30:10|42931|42759.6|42931|42759.6|42931|42759.6|42931|42759.6|0
1622611840000|2021-06-02 05:30:40|42926.6|42755.2|42926.6|42755.2|42926.6|42755.2|42926.6|42755.2|0
1622611870000|2021-06-02 05:31:10|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|42920.9|42749.5|0
1622611900000|2021-06-02 05:31:40|42915|42743.6|42915|42743.6|42915|42743.6|42915|42743.6|0
1622611930000|2021-06-02 05:32:10|42925.9|42754.5|42925.9|42754.5|42925.9|42754.5|42925.9|42754.5|0
1622611960000|2021-06-02 05:32:40|42946.2|42774.8|42946.2|42774.8|42946.2|42774.8|42946.2|42774.8|0
1622611990000|2021-06-02 05:33:10|42931.7|42760.3|42931.7|42760.3|42931.7|42760.3|42931.7|42760.3|0
1622612020000|2021-06-02 05:33:40|42935.2|42763.8|42935.2|42763.8|42935.2|42763.8|42935.2|42763.8|0
1622612050000|2021-06-02 05:34:10|42940.3|42768.9|42940.3|42768.9|42940.3|42768.9|42940.3|42768.9|0
1622612080000|2021-06-02 05:34:40|42940|42768.6|42940|42768.6|42940|42768.6|42940|42768.6|0
1622612110000|2021-06-02 05:35:10|42930.9|42759.5|42930.9|42759.5|42930.9|42759.5|42930.9|42759.5|0
1622612140000|2021-06-02 05:35:40|42942.7|42771.3|42942.7|42771.3|42942.7|42771.3|42942.7|42771.3|0
1622612170000|2021-06-02 05:36:10|42944.8|42773.4|42944.8|42773.4|42944.8|42773.4|42944.8|42773.4|0
1622612200000|2021-06-02 05:36:40|42943|42771.6|42943|42771.6|42943|42771.6|42943|42771.6|0
1622612230000|2021-06-02 05:37:10|42942.2|42770.8|42942.2|42770.8|42942.2|42770.8|42942.2|42770.8|0
1622612260000|2021-06-02 05:37:40|42935.6|42764.2|42935.6|42764.2|42935.6|42764.2|42935.6|42764.2|0
1622612290000|2021-06-02 05:38:10|42944.2|42772.8|42944.2|42772.8|42944.2|42772.8|42944.2|42772.8|0
1622612320000|2021-06-02 05:38:40|42947.3|42775.9|42947.3|42775.9|42947.3|42775.9|42947.3|42775.9|0
1622612350000|2021-06-02 05:39:10|42946.9|42775.5|42946.9|42775.5|42946.9|42775.5|42946.9|42775.5|0
1622612380000|2021-06-02 05:39:40|42948.1|42776.7|42948.1|42776.7|42948.1|42776.7|42948.1|42776.7|0
1622612410000|2021-06-02 05:40:10|42948.7|42777.3|42948.7|42777.3|42948.7|42777.3|42948.7|42777.3|0
1622612440000|2021-06-02 05:40:40|42956|42784.6|42956|42784.6|42956|42784.6|42956|42784.6|0
1622612470000|2021-06-02 05:41:10|42945.7|42774.3|42945.7|42774.3|42945.7|42774.3|42945.7|42774.3|0
1622612500000|2021-06-02 05:41:40|42943.2|42771.8|42943.2|42771.8|42943.2|42771.8|42943.2|42771.8|0
1622612530000|2021-06-02 05:42:10|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|0
1622612560000|2021-06-02 05:42:40|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|0
1622612590000|2021-06-02 05:43:10|42950.8|42779.4|42950.8|42779.4|42950.8|42779.4|42950.8|42779.4|0
1622612620000|2021-06-02 05:43:40|42949.8|42778.4|42949.8|42778.4|42949.8|42778.4|42949.8|42778.4|0
1622612650000|2021-06-02 05:44:10|42963.3|42791.7|42963.3|42791.7|42963.3|42791.7|42963.3|42791.7|0
1622612680000|2021-06-02 05:44:40|42957.6|42786.2|42957.6|42786.2|42957.6|42786.2|42957.6|42786.2|0
1622612710000|2021-06-02 05:45:10|42962.1|42790.5|42962.1|42790.5|42962.1|42790.5|42962.1|42790.5|0
1622612740000|2021-06-02 05:45:40|42960.2|42788.8|42960.2|42788.8|42960.2|42788.8|42960.2|42788.8|0
1622612770000|2021-06-02 05:46:10|42958.7|42787.3|42958.7|42787.3|42958.7|42787.3|42958.7|42787.3|0
1622612800000|2021-06-02 05:46:40|42963.8|42792.2|42963.8|42792.2|42963.8|42792.2|42963.8|42792.2|0
1622612830000|2021-06-02 05:47:10|42985.3|42813.7|42985.3|42813.7|42985.3|42813.7|42985.3|42813.7|0
1622612860000|2021-06-02 05:47:40|42978.6|42807|42978.6|42807|42978.6|42807|42978.6|42807|0
1622612890000|2021-06-02 05:48:10|42979.2|42807.6|42979.2|42807.6|42979.2|42807.6|42979.2|42807.6|0
1622612920000|2021-06-02 05:48:40|42981.3|42809.7|42981.3|42809.7|42981.3|42809.7|42981.3|42809.7|0
1622612950000|2021-06-02 05:49:10|42971.9|42800.3|42971.9|42800.3|42971.9|42800.3|42971.9|42800.3|0
1622612980000|2021-06-02 05:49:40|42982.6|42811|42982.6|42811|42982.6|42811|42982.6|42811|0
1622613010000|2021-06-02 05:50:10|43011.5|42839.7|43011.5|42839.7|43011.5|42839.7|43011.5|42839.7|0
1622613040000|2021-06-02 05:50:40|43006.2|42834.6|43006.2|42834.6|43006.2|42834.6|43006.2|42834.6|0
1622613070000|2021-06-02 05:51:10|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|0
1622613100000|2021-06-02 05:51:40|43024.2|42852.4|43024.2|42852.4|43024.2|42852.4|43024.2|42852.4|0
1622613130000|2021-06-02 05:52:10|43011.7|42839.9|43011.7|42839.9|43011.7|42839.9|43011.7|42839.9|0
1622613160000|2021-06-02 05:52:40|42998.8|42827.2|42998.8|42827.2|42998.8|42827.2|42998.8|42827.2|0
1622613190000|2021-06-02 05:53:10|42981|42809.4|42981|42809.4|42981|42809.4|42981|42809.4|0
1622613220000|2021-06-02 05:53:40|42961.6|42790|42961.6|42790|42961.6|42790|42961.6|42790|0
1622613250000|2021-06-02 05:54:10|42960.4|42789|42960.4|42789|42960.4|42789|42960.4|42789|0
1622613280000|2021-06-02 05:54:40|42954.3|42782.9|42954.3|42782.9|42954.3|42782.9|42954.3|42782.9|0
1622613310000|2021-06-02 05:55:10|42953.2|42781.8|42953.2|42781.8|42953.2|42781.8|42953.2|42781.8|0
1622613340000|2021-06-02 05:55:40|42968.6|42797|42968.6|42797|42968.6|42797|42968.6|42797|0
1622613370000|2021-06-02 05:56:10|42953|42781.6|42953|42781.6|42953|42781.6|42953|42781.6|0
1622613400000|2021-06-02 05:56:40|42963.8|42792.2|42963.8|42792.2|42963.8|42792.2|42963.8|42792.2|0
1622613430000|2021-06-02 05:57:10|42955.6|42784.2|42955.6|42784.2|42955.6|42784.2|42955.6|42784.2|0
1622613460000|2021-06-02 05:57:40|42958|42786.6|42958|42786.6|42958|42786.6|42958|42786.6|0
1622613490000|2021-06-02 05:58:10|42962.8|42791.2|42962.8|42791.2|42962.8|42791.2|42962.8|42791.2|0
1622613520000|2021-06-02 05:58:40|42962.4|42790.8|42962.4|42790.8|42962.4|42790.8|42962.4|42790.8|0
1622613550000|2021-06-02 05:59:10|42947.7|42776.3|42947.7|42776.3|42947.7|42776.3|42947.7|42776.3|0
1622613580000|2021-06-02 05:59:40|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|42948.2|42776.8|0
1622679010000|2021-06-03 00:10:10|43163.4|42991|43163.4|42991|43163.4|42991|43163.4|42991|0
1622679040000|2021-06-03 00:10:40|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|0
1622679070000|2021-06-03 00:11:10|43156.4|42984.2|43156.4|42984.2|43156.4|42984.2|43156.4|42984.2|0
1622679100000|2021-06-03 00:11:40|43140.2|42968|43140.2|42968|43140.2|42968|43140.2|42968|0
1622679130000|2021-06-03 00:12:10|43120.2|42948|43120.2|42948|43120.2|42948|43120.2|42948|0
1622679160000|2021-06-03 00:12:40|43125.8|42953.6|43125.8|42953.6|43125.8|42953.6|43125.8|42953.6|0
1622679190000|2021-06-03 00:13:10|43164.7|42992.3|43164.7|42992.3|43164.7|42992.3|43164.7|42992.3|0
1622679220000|2021-06-03 00:13:40|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|43190.1|43017.7|0
1622679250000|2021-06-03 00:14:10|43184.8|43012.4|43184.8|43012.4|43184.8|43012.4|43184.8|43012.4|0
1622679280000|2021-06-03 00:14:40|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|43189.8|43017.4|0
1622679310000|2021-06-03 00:15:10|43190.4|43018|43190.4|43018|43190.4|43018|43190.4|43018|0
1622679340000|2021-06-03 00:15:40|43183.4|43011|43183.4|43011|43183.4|43011|43183.4|43011|0
1622679370000|2021-06-03 00:16:10|43189.9|43017.5|43189.9|43017.5|43189.9|43017.5|43189.9|43017.5|0
1622679400000|2021-06-03 00:16:40|43194.3|43021.9|43194.3|43021.9|43194.3|43021.9|43194.3|43021.9|0
1622679430000|2021-06-03 00:17:10|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|43171.6|42999.2|0
1622679460000|2021-06-03 00:17:40|43187|43014.6|43187|43014.6|43187|43014.6|43187|43014.6|0
1622679490000|2021-06-03 00:18:10|43184|43011.6|43184|43011.6|43184|43011.6|43184|43011.6|0
1622679520000|2021-06-03 00:18:40|43177|43004.6|43177|43004.6|43177|43004.6|43177|43004.6|0
1622679550000|2021-06-03 00:19:10|43170.7|42998.3|43170.7|42998.3|43170.7|42998.3|43170.7|42998.3|0
1622679580000|2021-06-03 00:19:40|43159.2|42987|43159.2|42987|43159.2|42987|43159.2|42987|0
1622679610000|2021-06-03 00:20:10|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|43169.9|42997.5|0
1622679640000|2021-06-03 00:20:40|43247.8|43075.2|43247.8|43075.2|43247.8|43075.2|43247.8|43075.2|0
1622679670000|2021-06-03 00:21:10|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|43226.4|43053.8|0
1622679700000|2021-06-03 00:21:40|43159.2|42987|43159.2|42987|43159.2|42987|43159.2|42987|0
1622679730000|2021-06-03 00:22:10|43169.3|42996.9|43169.3|42996.9|43169.3|42996.9|43169.3|42996.9|0
1622679760000|2021-06-03 00:22:40|43203|43030.6|43203|43030.6|43203|43030.6|43203|43030.6|0
1622679790000|2021-06-03 00:23:10|43187.4|43015|43187.4|43015|43187.4|43015|43187.4|43015|0
1622679820000|2021-06-03 00:23:40|43172.3|42999.9|43172.3|42999.9|43172.3|42999.9|43172.3|42999.9|0
1622679850000|2021-06-03 00:24:10|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|43183.2|43010.8|0
1622679880000|2021-06-03 00:24:40|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|0
1622679910000|2021-06-03 00:25:10|43180.6|43008.2|43180.6|43008.2|43180.6|43008.2|43180.6|43008.2|0
1622679940000|2021-06-03 00:25:40|43188.5|43016.1|43188.5|43016.1|43188.5|43016.1|43188.5|43016.1|0
1622679970000|2021-06-03 00:26:10|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|43204.6|43032.2|0
1622680000000|2021-06-03 00:26:40|43221|43048.4|43221|43048.4|43221|43048.4|43221|43048.4|0
1622680030000|2021-06-03 00:27:10|43216.6|43044|43216.6|43044|43216.6|43044|43216.6|43044|0
1622680060000|2021-06-03 00:27:40|43217|43044.4|43217|43044.4|43217|43044.4|43217|43044.4|0
1622680090000|2021-06-03 00:28:10|43239.3|43066.7|43239.3|43066.7|43239.3|43066.7|43239.3|43066.7|0
1622680120000|2021-06-03 00:28:40|43275.7|43102.9|43275.7|43102.9|43275.7|43102.9|43275.7|43102.9|0
1622680150000|2021-06-03 00:29:10|43293.9|43121.1|43293.9|43121.1|43293.9|43121.1|43293.9|43121.1|0
1622680180000|2021-06-03 00:29:40|43311.5|43138.6|43311.5|43138.6|43311.5|43138.6|43311.5|43138.6|0
1622680210000|2021-06-03 00:30:10|43343.5|43170.5|43343.5|43170.5|43343.5|43170.5|43343.5|43170.5|0
1622680240000|2021-06-03 00:30:40|43364.2|43191|43364.2|43191|43364.2|43191|43364.2|43191|0
1622680270000|2021-06-03 00:31:10|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|0
1622680300000|2021-06-03 00:31:40|43331|43158|43331|43158|43331|43158|43331|43158|0
1622680330000|2021-06-03 00:32:10|43320.9|43147.9|43320.9|43147.9|43320.9|43147.9|43320.9|43147.9|0
1622680360000|2021-06-03 00:32:40|43322|43149|43322|43149|43322|43149|43322|43149|0
1622680390000|2021-06-03 00:33:10|43309.9|43137.1|43309.9|43137.1|43309.9|43137.1|43309.9|43137.1|0
1622680420000|2021-06-03 00:33:40|43317.8|43144.8|43317.8|43144.8|43317.8|43144.8|43317.8|43144.8|0
1622680450000|2021-06-03 00:34:10|43305.4|43132.6|43305.4|43132.6|43305.4|43132.6|43305.4|43132.6|0
1622680480000|2021-06-03 00:34:40|43351.9|43178.9|43351.9|43178.9|43351.9|43178.9|43351.9|43178.9|0
1622680510000|2021-06-03 00:35:10|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|0
1622680540000|2021-06-03 00:35:40|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|43322.2|43149.2|0
1622680570000|2021-06-03 00:36:10|43302.6|43129.8|43302.6|43129.8|43302.6|43129.8|43302.6|43129.8|0
1622680600000|2021-06-03 00:36:40|43302.1|43129.3|43302.1|43129.3|43302.1|43129.3|43302.1|43129.3|0
1622680630000|2021-06-03 00:37:10|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|43293.7|43120.9|0
1622680660000|2021-06-03 00:37:40|43318.6|43145.6|43318.6|43145.6|43318.6|43145.6|43318.6|43145.6|0
1622680690000|2021-06-03 00:38:10|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|43303.4|43130.6|0
1622680720000|2021-06-03 00:38:40|43294|43121.2|43294|43121.2|43294|43121.2|43294|43121.2|0
1622680750000|2021-06-03 00:39:10|43301.4|43128.6|43301.4|43128.6|43301.4|43128.6|43301.4|43128.6|0
1622680780000|2021-06-03 00:39:40|43317.6|43144.6|43317.6|43144.6|43317.6|43144.6|43317.6|43144.6|0
1622680810000|2021-06-03 00:40:10|43309.7|43136.9|43309.7|43136.9|43309.7|43136.9|43309.7|43136.9|0
1622680840000|2021-06-03 00:40:40|43305.8|43133|43305.8|43133|43305.8|43133|43305.8|43133|0
1622680870000|2021-06-03 00:41:10|43301.5|43128.7|43301.5|43128.7|43301.5|43128.7|43301.5|43128.7|0
1622680900000|2021-06-03 00:41:40|43330.1|43157.1|43330.1|43157.1|43330.1|43157.1|43330.1|43157.1|0
1622680930000|2021-06-03 00:42:10|43332.3|43159.3|43332.3|43159.3|43332.3|43159.3|43332.3|43159.3|0
1622680960000|2021-06-03 00:42:40|43332.2|43159.2|43332.2|43159.2|43332.2|43159.2|43332.2|43159.2|0
1622680990000|2021-06-03 00:43:10|43342.8|43169.8|43342.8|43169.8|43342.8|43169.8|43342.8|43169.8|0
1622681020000|2021-06-03 00:43:40|43328.1|43155.1|43328.1|43155.1|43328.1|43155.1|43328.1|43155.1|0
1622681050000|2021-06-03 00:44:10|43321.1|43148.1|43321.1|43148.1|43321.1|43148.1|43321.1|43148.1|0
1622681080000|2021-06-03 00:44:40|43317.4|43144.4|43317.4|43144.4|43317.4|43144.4|43317.4|43144.4|0
1622681110000|2021-06-03 00:45:10|43304.7|43131.9|43304.7|43131.9|43304.7|43131.9|43304.7|43131.9|0
1622681140000|2021-06-03 00:45:40|43328.9|43155.9|43328.9|43155.9|43328.9|43155.9|43328.9|43155.9|0
1622681170000|2021-06-03 00:46:10|43330.7|43157.7|43330.7|43157.7|43330.7|43157.7|43330.7|43157.7|0
1622681200000|2021-06-03 00:46:40|43314.8|43141.8|43314.8|43141.8|43314.8|43141.8|43314.8|43141.8|0
1622681230000|2021-06-03 00:47:10|43314|43141|43314|43141|43314|43141|43314|43141|0
1622681260000|2021-06-03 00:47:40|43309|43136.2|43309|43136.2|43309|43136.2|43309|43136.2|0
1622681290000|2021-06-03 00:48:10|43306.8|43134|43306.8|43134|43306.8|43134|43306.8|43134|0
1622681320000|2021-06-03 00:48:40|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|0
1622681350000|2021-06-03 00:49:10|43301.6|43128.8|43301.6|43128.8|43301.6|43128.8|43301.6|43128.8|0
1622681380000|2021-06-03 00:49:40|43295|43122.2|43295|43122.2|43295|43122.2|43295|43122.2|0
1622681410000|2021-06-03 00:50:10|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|43305.2|43132.4|0
1622681440000|2021-06-03 00:50:40|43299.4|43126.6|43299.4|43126.6|43299.4|43126.6|43299.4|43126.6|0
1622681470000|2021-06-03 00:51:10|43288.4|43115.6|43288.4|43115.6|43288.4|43115.6|43288.4|43115.6|0
1622681500000|2021-06-03 00:51:40|43282.1|43109.3|43282.1|43109.3|43282.1|43109.3|43282.1|43109.3|0
1622681530000|2021-06-03 00:52:10|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|43267.3|43094.5|0
1622681560000|2021-06-03 00:52:40|43255.2|43082.6|43255.2|43082.6|43255.2|43082.6|43255.2|43082.6|0
1622681590000|2021-06-03 00:53:10|43265.1|43092.3|43265.1|43092.3|43265.1|43092.3|43265.1|43092.3|0
1622681620000|2021-06-03 00:53:40|43269.3|43096.5|43269.3|43096.5|43269.3|43096.5|43269.3|43096.5|0
1622681650000|2021-06-03 00:54:10|43269.9|43097.1|43269.9|43097.1|43269.9|43097.1|43269.9|43097.1|0
1622681680000|2021-06-03 00:54:40|43287.1|43114.3|43287.1|43114.3|43287.1|43114.3|43287.1|43114.3|0
1622681710000|2021-06-03 00:55:10|43299.6|43126.8|43299.6|43126.8|43299.6|43126.8|43299.6|43126.8|0
1622681740000|2021-06-03 00:55:40|43320.3|43147.3|43320.3|43147.3|43320.3|43147.3|43320.3|43147.3|0
1622681770000|2021-06-03 00:56:10|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|0
1622681800000|2021-06-03 00:56:40|43314.2|43141.2|43314.2|43141.2|43314.2|43141.2|43314.2|43141.2|0
1622681830000|2021-06-03 00:57:10|43310.7|43137.9|43310.7|43137.9|43310.7|43137.9|43310.7|43137.9|0
1622681860000|2021-06-03 00:57:40|43312|43139|43312|43139|43312|43139|43312|43139|0
1622681890000|2021-06-03 00:58:10|43305.8|43133|43305.8|43133|43305.8|43133|43305.8|43133|0
1622681920000|2021-06-03 00:58:40|43307.1|43134.3|43307.1|43134.3|43307.1|43134.3|43307.1|43134.3|0
1622681950000|2021-06-03 00:59:10|43311.7|43138.7|43311.7|43138.7|43311.7|43138.7|43311.7|43138.7|0
1622681980000|2021-06-03 00:59:40|43307.3|43134.5|43307.3|43134.5|43307.3|43134.5|43307.3|43134.5|0
1622682010000|2021-06-03 01:00:10|43298.2|43125.4|43298.2|43125.4|43298.2|43125.4|43298.2|43125.4|0
1622682040000|2021-06-03 01:00:40|43299|43126.2|43299|43126.2|43299|43126.2|43299|43126.2|0
1622682070000|2021-06-03 01:01:10|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|0
1622682100000|2021-06-03 01:01:40|43320.9|43147.9|43320.9|43147.9|43320.9|43147.9|43320.9|43147.9|0
1622682130000|2021-06-03 01:02:10|43317.1|43144.1|43317.1|43144.1|43317.1|43144.1|43317.1|43144.1|0
1622682160000|2021-06-03 01:02:40|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|43315.3|43142.3|0
1622682190000|2021-06-03 01:03:10|43313.8|43140.8|43313.8|43140.8|43313.8|43140.8|43313.8|43140.8|0
1622682220000|2021-06-03 01:03:40|43324|43151|43324|43151|43324|43151|43324|43151|0
1622682250000|2021-06-03 01:04:10|43316.5|43143.5|43316.5|43143.5|43316.5|43143.5|43316.5|43143.5|0
1622682280000|2021-06-03 01:04:40|43344|43171|43344|43171|43344|43171|43344|43171|0
1622682310000|2021-06-03 01:05:10|43365.6|43192.4|43365.6|43192.4|43365.6|43192.4|43365.6|43192.4|0
1622682340000|2021-06-03 01:05:40|43361.1|43188.1|43361.1|43188.1|43361.1|43188.1|43361.1|43188.1|0
1622682370000|2021-06-03 01:06:10|43358.6|43185.6|43358.6|43185.6|43358.6|43185.6|43358.6|43185.6|0
1622682400000|2021-06-03 01:06:40|43338.7|43165.7|43338.7|43165.7|43338.7|43165.7|43338.7|43165.7|0
1622682430000|2021-06-03 01:07:10|43330.1|43157.1|43330.1|43157.1|43330.1|43157.1|43330.1|43157.1|0
1622682460000|2021-06-03 01:07:40|43328|43155|43328|43155|43328|43155|43328|43155|0
1622682490000|2021-06-03 01:08:10|43319.7|43146.7|43319.7|43146.7|43319.7|43146.7|43319.7|43146.7|0
1622682520000|2021-06-03 01:08:40|43309.4|43136.6|43309.4|43136.6|43309.4|43136.6|43309.4|43136.6|0
1622682550000|2021-06-03 01:09:10|43289.5|43116.7|43289.5|43116.7|43289.5|43116.7|43289.5|43116.7|0
1622682580000|2021-06-03 01:09:40|43285.8|43113|43285.8|43113|43285.8|43113|43285.8|43113|0
1622682610000|2021-06-03 01:10:10|43291.8|43119|43291.8|43119|43291.8|43119|43291.8|43119|0
1622682640000|2021-06-03 01:10:40|43290.9|43118.1|43290.9|43118.1|43290.9|43118.1|43290.9|43118.1|0
1622682670000|2021-06-03 01:11:10|43278.7|43105.9|43278.7|43105.9|43278.7|43105.9|43278.7|43105.9|0
1622682700000|2021-06-03 01:11:40|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|43290.5|43117.7|0
1622682730000|2021-06-03 01:12:10|43278.7|43105.9|43278.7|43105.9|43278.7|43105.9|43278.7|43105.9|0
1622682760000|2021-06-03 01:12:40|43297.2|43124.4|43297.2|43124.4|43297.2|43124.4|43297.2|43124.4|0
1622682790000|2021-06-03 01:13:10|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|43291.9|43119.1|0
1622682820000|2021-06-03 01:13:40|43285.6|43112.8|43285.6|43112.8|43285.6|43112.8|43285.6|43112.8|0
1622682850000|2021-06-03 01:14:10|43278.1|43105.3|43278.1|43105.3|43278.1|43105.3|43278.1|43105.3|0
1622682880000|2021-06-03 01:14:40|43284|43111.2|43284|43111.2|43284|43111.2|43284|43111.2|0
1622682910000|2021-06-03 01:15:10|43287.1|43114.3|43287.1|43114.3|43287.1|43114.3|43287.1|43114.3|0
1622682940000|2021-06-03 01:15:40|43289.2|43116.4|43289.2|43116.4|43289.2|43116.4|43289.2|43116.4|0
1622682970000|2021-06-03 01:16:10|43283.7|43110.9|43283.7|43110.9|43283.7|43110.9|43283.7|43110.9|0
1622683000000|2021-06-03 01:16:40|43275.3|43102.5|43275.3|43102.5|43275.3|43102.5|43275.3|43102.5|0
1622683030000|2021-06-03 01:17:10|43242.7|43070.1|43242.7|43070.1|43242.7|43070.1|43242.7|43070.1|0
1622683060000|2021-06-03 01:17:40|43231.8|43059.2|43231.8|43059.2|43231.8|43059.2|43231.8|43059.2|0
1622683090000|2021-06-03 01:18:10|43206.4|43034|43206.4|43034|43206.4|43034|43206.4|43034|0
1622683120000|2021-06-03 01:18:40|43209.4|43037|43209.4|43037|43209.4|43037|43209.4|43037|0
1622683150000|2021-06-03 01:19:10|43228|43055.4|43228|43055.4|43228|43055.4|43228|43055.4|0
1622683180000|2021-06-03 01:19:40|43208.4|43036|43208.4|43036|43208.4|43036|43208.4|43036|0
1622683210000|2021-06-03 01:20:10|43194.2|43021.8|43194.2|43021.8|43194.2|43021.8|43194.2|43021.8|0
1622683240000|2021-06-03 01:20:40|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|43203.9|43031.5|0
1622683270000|2021-06-03 01:21:10|43198.4|43026|43198.4|43026|43198.4|43026|43198.4|43026|0
1622683300000|2021-06-03 01:21:40|43210.4|43038|43210.4|43038|43210.4|43038|43210.4|43038|0
1622683330000|2021-06-03 01:22:10|43246.2|43073.6|43246.2|43073.6|43246.2|43073.6|43246.2|43073.6|0
1622683360000|2021-06-03 01:22:40|43218.2|43045.6|43218.2|43045.6|43218.2|43045.6|43218.2|43045.6|0
1622683390000|2021-06-03 01:23:10|43228.7|43056.1|43228.7|43056.1|43228.7|43056.1|43228.7|43056.1|0
1622683420000|2021-06-03 01:23:40|43211.4|43038.8|43211.4|43038.8|43211.4|43038.8|43211.4|43038.8|0
1622683450000|2021-06-03 01:24:10|43225.9|43053.3|43225.9|43053.3|43225.9|43053.3|43225.9|43053.3|0
1622683480000|2021-06-03 01:24:40|43222.6|43050|43222.6|43050|43222.6|43050|43222.6|43050|0
1622683510000|2021-06-03 01:25:10|43217.3|43044.7|43217.3|43044.7|43217.3|43044.7|43217.3|43044.7|0
1622683540000|2021-06-03 01:25:40|43225.5|43052.9|43225.5|43052.9|43225.5|43052.9|43225.5|43052.9|0
1622683570000|2021-06-03 01:26:10|43222.6|43050|43222.6|43050|43222.6|43050|43222.6|43050|0
1622683600000|2021-06-03 01:26:40|43244.2|43071.6|43244.2|43071.6|43244.2|43071.6|43244.2|43071.6|0
1622683630000|2021-06-03 01:27:10|43274.4|43101.6|43274.4|43101.6|43274.4|43101.6|43274.4|43101.6|0
1622683660000|2021-06-03 01:27:40|43286|43113.2|43286|43113.2|43286|43113.2|43286|43113.2|0
1622683690000|2021-06-03 01:28:10|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622683720000|2021-06-03 01:28:40|43300.8|43128|43300.8|43128|43300.8|43128|43300.8|43128|0
1622683750000|2021-06-03 01:29:10|43329|43156|43329|43156|43329|43156|43329|43156|0
1622683780000|2021-06-03 01:29:40|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|43316.6|43143.6|0
1622683810000|2021-06-03 01:30:10|43298.3|43125.5|43298.3|43125.5|43298.3|43125.5|43298.3|43125.5|0
1622683840000|2021-06-03 01:30:40|43297.4|43124.6|43297.4|43124.6|43297.4|43124.6|43297.4|43124.6|0
1622683870000|2021-06-03 01:31:10|43302.8|43130|43302.8|43130|43302.8|43130|43302.8|43130|0
1622683900000|2021-06-03 01:31:40|43301.6|43128.8|43301.6|43128.8|43301.6|43128.8|43301.6|43128.8|0
1622683930000|2021-06-03 01:32:10|43311|43138.2|43311|43138.2|43311|43138.2|43311|43138.2|0
1622683960000|2021-06-03 01:32:40|43316.1|43143.1|43316.1|43143.1|43316.1|43143.1|43316.1|43143.1|0
1622683990000|2021-06-03 01:33:10|43318.9|43145.9|43318.9|43145.9|43318.9|43145.9|43318.9|43145.9|0
1622684020000|2021-06-03 01:33:40|43324.3|43151.3|43324.3|43151.3|43324.3|43151.3|43324.3|43151.3|0
1622684050000|2021-06-03 01:34:10|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|43325.1|43152.1|0
1622684080000|2021-06-03 01:34:40|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|43328.3|43155.3|0
1622684110000|2021-06-03 01:35:10|43331.9|43158.9|43331.9|43158.9|43331.9|43158.9|43331.9|43158.9|0
1622684140000|2021-06-03 01:35:40|43344.5|43171.5|43344.5|43171.5|43344.5|43171.5|43344.5|43171.5|0
1622684170000|2021-06-03 01:36:10|43357.3|43184.3|43357.3|43184.3|43357.3|43184.3|43357.3|43184.3|0
1622684200000|2021-06-03 01:36:40|43377.6|43204.4|43377.6|43204.4|43377.6|43204.4|43377.6|43204.4|0
1622684230000|2021-06-03 01:37:10|43358.3|43185.3|43358.3|43185.3|43358.3|43185.3|43358.3|43185.3|0
1622684260000|2021-06-03 01:37:40|43332.5|43159.5|43332.5|43159.5|43332.5|43159.5|43332.5|43159.5|0
1622684290000|2021-06-03 01:38:10|43327|43154|43327|43154|43327|43154|43327|43154|0
1622684320000|2021-06-03 01:38:40|43336.5|43163.5|43336.5|43163.5|43336.5|43163.5|43336.5|43163.5|0
1622684350000|2021-06-03 01:39:10|43340.1|43167.1|43340.1|43167.1|43340.1|43167.1|43340.1|43167.1|0
1622684380000|2021-06-03 01:39:40|43334.7|43161.7|43334.7|43161.7|43334.7|43161.7|43334.7|43161.7|0
1622684410000|2021-06-03 01:40:10|43333.2|43160.2|43333.2|43160.2|43333.2|43160.2|43333.2|43160.2|0
1622684440000|2021-06-03 01:40:40|43348.5|43175.5|43348.5|43175.5|43348.5|43175.5|43348.5|43175.5|0
1622684470000|2021-06-03 01:41:10|43360.1|43187.1|43360.1|43187.1|43360.1|43187.1|43360.1|43187.1|0
1622684500000|2021-06-03 01:41:40|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|43358.4|43185.4|0
1622684530000|2021-06-03 01:42:10|43352.2|43179.2|43352.2|43179.2|43352.2|43179.2|43352.2|43179.2|0
1622684560000|2021-06-03 01:42:40|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|43330.4|43157.4|0
1622684590000|2021-06-03 01:43:10|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|43338.4|43165.4|0
1622684620000|2021-06-03 01:43:40|43327.2|43154.2|43327.2|43154.2|43327.2|43154.2|43327.2|43154.2|0
1622684650000|2021-06-03 01:44:10|43333|43160|43333|43160|43333|43160|43333|43160|0
1622684680000|2021-06-03 01:44:40|43309.1|43136.3|43309.1|43136.3|43309.1|43136.3|43309.1|43136.3|0
1622684710000|2021-06-03 01:45:10|43312.2|43139.2|43312.2|43139.2|43312.2|43139.2|43312.2|43139.2|0
1622684740000|2021-06-03 01:45:40|43305.7|43132.9|43305.7|43132.9|43305.7|43132.9|43305.7|43132.9|0
1622684770000|2021-06-03 01:46:10|43297.8|43125|43297.8|43125|43297.8|43125|43297.8|43125|0
1622684800000|2021-06-03 01:46:40|43292.3|43119.5|43292.3|43119.5|43292.3|43119.5|43292.3|43119.5|0
1622684830000|2021-06-03 01:47:10|43289.6|43116.8|43289.6|43116.8|43289.6|43116.8|43289.6|43116.8|0
1622684860000|2021-06-03 01:47:40|43281|43108.2|43281|43108.2|43281|43108.2|43281|43108.2|0
1622684890000|2021-06-03 01:48:10|43284.3|43111.5|43284.3|43111.5|43284.3|43111.5|43284.3|43111.5|0
1622684920000|2021-06-03 01:48:40|43287.9|43115.1|43287.9|43115.1|43287.9|43115.1|43287.9|43115.1|0
1622684950000|2021-06-03 01:49:10|43284.8|43112|43284.8|43112|43284.8|43112|43284.8|43112|0
1622684980000|2021-06-03 01:49:40|43280.2|43107.4|43280.2|43107.4|43280.2|43107.4|43280.2|43107.4|0
1622685010000|2021-06-03 01:50:10|43270.8|43098|43270.8|43098|43270.8|43098|43270.8|43098|0
1622685040000|2021-06-03 01:50:40|43238.6|43066|43238.6|43066|43238.6|43066|43238.6|43066|0
1622685070000|2021-06-03 01:51:10|43259.3|43086.7|43259.3|43086.7|43259.3|43086.7|43259.3|43086.7|0
1622685100000|2021-06-03 01:51:40|43249|43076.4|43249|43076.4|43249|43076.4|43249|43076.4|0
1622685130000|2021-06-03 01:52:10|43254.7|43082.1|43254.7|43082.1|43254.7|43082.1|43254.7|43082.1|0
1622685160000|2021-06-03 01:52:40|43251.8|43079.2|43251.8|43079.2|43251.8|43079.2|43251.8|43079.2|0
1622685190000|2021-06-03 01:53:10|43258.3|43085.7|43258.3|43085.7|43258.3|43085.7|43258.3|43085.7|0
1622685220000|2021-06-03 01:53:40|43279.8|43107|43279.8|43107|43279.8|43107|43279.8|43107|0
1622685250000|2021-06-03 01:54:10|43281.6|43108.8|43281.6|43108.8|43281.6|43108.8|43281.6|43108.8|0
1622685280000|2021-06-03 01:54:40|43290.3|43117.5|43290.3|43117.5|43290.3|43117.5|43290.3|43117.5|0
1622685310000|2021-06-03 01:55:10|43302.9|43130.1|43302.9|43130.1|43302.9|43130.1|43302.9|43130.1|0
1622685340000|2021-06-03 01:55:40|43285|43112.2|43285|43112.2|43285|43112.2|43285|43112.2|0
1622685370000|2021-06-03 01:56:10|43257.1|43084.5|43257.1|43084.5|43257.1|43084.5|43257.1|43084.5|0
1622685400000|2021-06-03 01:56:40|43249.5|43076.9|43249.5|43076.9|43249.5|43076.9|43249.5|43076.9|0
1622685430000|2021-06-03 01:57:10|43227.2|43054.6|43227.2|43054.6|43227.2|43054.6|43227.2|43054.6|0
1622685460000|2021-06-03 01:57:40|43217.6|43045|43217.6|43045|43217.6|43045|43217.6|43045|0
1622685490000|2021-06-03 01:58:10|43216|43043.4|43216|43043.4|43216|43043.4|43216|43043.4|0
1622685520000|2021-06-03 01:58:40|43246.7|43074.1|43246.7|43074.1|43246.7|43074.1|43246.7|43074.1|0
1622685550000|2021-06-03 01:59:10|43245.3|43072.7|43245.3|43072.7|43245.3|43072.7|43245.3|43072.7|0
1622685580000|2021-06-03 01:59:40|43244.7|43072.1|43244.7|43072.1|43244.7|43072.1|43244.7|43072.1|0
1622685610000|2021-06-03 02:00:10|43251|43078.4|43251|43078.4|43251|43078.4|43251|43078.4|0
1622685640000|2021-06-03 02:00:40|43239.4|43066.8|43239.4|43066.8|43239.4|43066.8|43239.4|43066.8|0
1622685670000|2021-06-03 02:01:10|43244.7|43072.1|43244.7|43072.1|43244.7|43072.1|43244.7|43072.1|0
1622685700000|2021-06-03 02:01:40|43265.9|43093.1|43265.9|43093.1|43265.9|43093.1|43265.9|43093.1|0
1622685730000|2021-06-03 02:02:10|43268.5|43095.7|43268.5|43095.7|43268.5|43095.7|43268.5|43095.7|0
1622685760000|2021-06-03 02:02:40|43259.8|43087.2|43259.8|43087.2|43259.8|43087.2|43259.8|43087.2|0
1622685790000|2021-06-03 02:03:10|43255.5|43082.9|43255.5|43082.9|43255.5|43082.9|43255.5|43082.9|0
1622685820000|2021-06-03 02:03:40|43261.6|43088.8|43261.6|43088.8|43261.6|43088.8|43261.6|43088.8|0
1622685850000|2021-06-03 02:04:10|43253.5|43080.9|43253.5|43080.9|43253.5|43080.9|43253.5|43080.9|0
1622685880000|2021-06-03 02:04:40|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|43234.3|43061.7|0
1622685910000|2021-06-03 02:05:10|43222.1|43049.5|43222.1|43049.5|43222.1|43049.5|43222.1|43049.5|0
1622685940000|2021-06-03 02:05:40|43252.5|43079.9|43252.5|43079.9|43252.5|43079.9|43252.5|43079.9|0
1622685970000|2021-06-03 02:06:10|43254|43081.4|43254|43081.4|43254|43081.4|43254|43081.4|0
1622686000000|2021-06-03 02:06:40|43244.6|43072|43244.6|43072|43244.6|43072|43244.6|43072|0
1622686030000|2021-06-03 02:07:10|43255|43082.4|43255|43082.4|43255|43082.4|43255|43082.4|0
1622686060000|2021-06-03 02:07:40|43243.5|43070.9|43243.5|43070.9|43243.5|43070.9|43243.5|43070.9|0
1622686090000|2021-06-03 02:08:10|43232.6|43060|43232.6|43060|43232.6|43060|43232.6|43060|0
1622686120000|2021-06-03 02:08:40|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|43230.5|43057.9|0
1622686150000|2021-06-03 02:09:10|43250|43077.4|43250|43077.4|43250|43077.4|43250|43077.4|0
1622686180000|2021-06-03 02:09:40|43263.8|43091|43263.8|43091|43263.8|43091|43263.8|43091|0
1622686210000|2021-06-03 02:10:10|43266.4|43093.6|43266.4|43093.6|43266.4|43093.6|43266.4|43093.6|0
1622686240000|2021-06-03 02:10:40|43271.8|43099|43271.8|43099|43271.8|43099|43271.8|43099|0
1622686270000|2021-06-03 02:11:10|43263.5|43090.7|43263.5|43090.7|43263.5|43090.7|43263.5|43090.7|0
1622686300000|2021-06-03 02:11:40|43258.5|43085.9|43258.5|43085.9|43258.5|43085.9|43258.5|43085.9|0
1622686330000|2021-06-03 02:12:10|43240.9|43068.3|43240.9|43068.3|43240.9|43068.3|43240.9|43068.3|0
1622686360000|2021-06-03 02:12:40|43227.4|43054.8|43227.4|43054.8|43227.4|43054.8|43227.4|43054.8|0
1622686390000|2021-06-03 02:13:10|43221.3|43048.7|43221.3|43048.7|43221.3|43048.7|43221.3|43048.7|0
1622686420000|2021-06-03 02:13:40|43216.7|43044.1|43216.7|43044.1|43216.7|43044.1|43216.7|43044.1|0
1622686450000|2021-06-03 02:14:10|43219.4|43046.8|43219.4|43046.8|43219.4|43046.8|43219.4|43046.8|0
1622686480000|2021-06-03 02:14:40|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|0
1622686510000|2021-06-03 02:15:10|43199|43026.6|43199|43026.6|43199|43026.6|43199|43026.6|0
1622686540000|2021-06-03 02:15:40|43214.1|43041.5|43214.1|43041.5|43214.1|43041.5|43214.1|43041.5|0
1622686570000|2021-06-03 02:16:10|43227.7|43055.1|43227.7|43055.1|43227.7|43055.1|43227.7|43055.1|0
1622686600000|2021-06-03 02:16:40|43216|43043.4|43216|43043.4|43216|43043.4|43216|43043.4|0
1622686630000|2021-06-03 02:17:10|43208.7|43036.3|43208.7|43036.3|43208.7|43036.3|43208.7|43036.3|0
1622686660000|2021-06-03 02:17:40|43200.2|43027.8|43200.2|43027.8|43200.2|43027.8|43200.2|43027.8|0
1622686690000|2021-06-03 02:18:10|43205.9|43033.5|43205.9|43033.5|43205.9|43033.5|43205.9|43033.5|0
1622686720000|2021-06-03 02:18:40|43196.5|43024.1|43196.5|43024.1|43196.5|43024.1|43196.5|43024.1|0
1622686750000|2021-06-03 02:19:10|43188.9|43016.5|43188.9|43016.5|43188.9|43016.5|43188.9|43016.5|0
1622686780000|2021-06-03 02:19:40|43201|43028.6|43201|43028.6|43201|43028.6|43201|43028.6|0
1622686810000|2021-06-03 02:20:10|43202.2|43029.8|43202.2|43029.8|43202.2|43029.8|43202.2|43029.8|0
1622686840000|2021-06-03 02:20:40|43195.1|43022.7|43195.1|43022.7|43195.1|43022.7|43195.1|43022.7|0
1622686870000|2021-06-03 02:21:10|43191.9|43019.5|43191.9|43019.5|43191.9|43019.5|43191.9|43019.5|0
1622686900000|2021-06-03 02:21:40|43213.5|43040.9|43213.5|43040.9|43213.5|43040.9|43213.5|43040.9|0
1622686930000|2021-06-03 02:22:10|43207.2|43034.8|43207.2|43034.8|43207.2|43034.8|43207.2|43034.8|0
1622686960000|2021-06-03 02:22:40|43196.2|43023.8|43196.2|43023.8|43196.2|43023.8|43196.2|43023.8|0
1622686990000|2021-06-03 02:23:10|43205|43032.6|43205|43032.6|43205|43032.6|43205|43032.6|0
1622687020000|2021-06-03 02:23:40|43207.8|43035.4|43207.8|43035.4|43207.8|43035.4|43207.8|43035.4|0
1622687050000|2021-06-03 02:24:10|43187.4|43015|43187.4|43015|43187.4|43015|43187.4|43015|0
1622687080000|2021-06-03 02:24:40|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|43201.1|43028.7|0
1622687110000|2021-06-03 02:25:10|43194.1|43021.7|43194.1|43021.7|43194.1|43021.7|43194.1|43021.7|0
1622687140000|2021-06-03 02:25:40|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|43205.1|43032.7|0
1622687170000|2021-06-03 02:26:10|43214.4|43041.8|43214.4|43041.8|43214.4|43041.8|43214.4|43041.8|0
1622687200000|2021-06-03 02:26:40|43211.3|43038.8|43211.3|43038.8|43211.3|43038.8|43211.3|43038.8|0
1622687230000|2021-06-03 02:27:10|43199.9|43027.5|43199.9|43027.5|43199.9|43027.5|43199.9|43027.5|0
1622687260000|2021-06-03 02:27:40|43174|43001.6|43174|43001.6|43174|43001.6|43174|43001.6|0
1622687290000|2021-06-03 02:28:10|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|43178.7|43006.3|0
1622687320000|2021-06-03 02:28:40|43172|42999.6|43172|42999.6|43172|42999.6|43172|42999.6|0
1622687350000|2021-06-03 02:29:10|43159.4|42987.2|43159.4|42987.2|43159.4|42987.2|43159.4|42987.2|0
1622687380000|2021-06-03 02:29:40|43187.1|43014.7|43187.1|43014.7|43187.1|43014.7|43187.1|43014.7|0
1622687410000|2021-06-03 02:30:10|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|0
1622687440000|2021-06-03 02:30:40|43155.4|42983.2|43155.4|42983.2|43155.4|42983.2|43155.4|42983.2|0
1622687470000|2021-06-03 02:31:10|43154.2|42982|43154.2|42982|43154.2|42982|43154.2|42982|0
1622687500000|2021-06-03 02:31:40|43139.9|42967.7|43139.9|42967.7|43139.9|42967.7|43139.9|42967.7|0
1622687530000|2021-06-03 02:32:10|43154.7|42982.5|43154.7|42982.5|43154.7|42982.5|43154.7|42982.5|0
1622687560000|2021-06-03 02:32:40|43145.6|42973.4|43145.6|42973.4|43145.6|42973.4|43145.6|42973.4|0
1622687590000|2021-06-03 02:33:10|43148.5|42976.3|43148.5|42976.3|43148.5|42976.3|43148.5|42976.3|0
1622687620000|2021-06-03 02:33:40|43128.1|42955.9|43128.1|42955.9|43128.1|42955.9|43128.1|42955.9|0
1622687650000|2021-06-03 02:34:10|43117.8|42945.6|43117.8|42945.6|43117.8|42945.6|43117.8|42945.6|0
1622687680000|2021-06-03 02:34:40|43106|42934|43106|42934|43106|42934|43106|42934|0
1622687710000|2021-06-03 02:35:10|43103.2|42931.2|43103.2|42931.2|43103.2|42931.2|43103.2|42931.2|0
1622687740000|2021-06-03 02:35:40|43102.6|42930.6|43102.6|42930.6|43102.6|42930.6|43102.6|42930.6|0
1622687770000|2021-06-03 02:36:10|43115.5|42943.3|43115.5|42943.3|43115.5|42943.3|43115.5|42943.3|0
1622687800000|2021-06-03 02:36:40|43110.3|42938.3|43110.3|42938.3|43110.3|42938.3|43110.3|42938.3|0
1622687830000|2021-06-03 02:37:10|43162.9|42990.5|43162.9|42990.5|43162.9|42990.5|43162.9|42990.5|0
1622687860000|2021-06-03 02:37:40|43167.1|42994.7|43167.1|42994.7|43167.1|42994.7|43167.1|42994.7|0
1622687890000|2021-06-03 02:38:10|43173.7|43001.3|43173.7|43001.3|43173.7|43001.3|43173.7|43001.3|0
1622687920000|2021-06-03 02:38:40|43193.5|43021.1|43193.5|43021.1|43193.5|43021.1|43193.5|43021.1|0
1622687950000|2021-06-03 02:39:10|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|43175.1|43002.7|0
1622687980000|2021-06-03 02:39:40|43181.4|43009|43181.4|43009|43181.4|43009|43181.4|43009|0
1622688010000|2021-06-03 02:40:10|43178.6|43006.2|43178.6|43006.2|43178.6|43006.2|43178.6|43006.2|0
1622688040000|2021-06-03 02:40:40|43186.6|43014.2|43186.6|43014.2|43186.6|43014.2|43186.6|43014.2|0
1622688070000|2021-06-03 02:41:10|43167.5|42995.1|43167.5|42995.1|43167.5|42995.1|43167.5|42995.1|0
1622688100000|2021-06-03 02:41:40|43167.4|42995|43167.4|42995|43167.4|42995|43167.4|42995|0
1622688130000|2021-06-03 02:42:10|43156.9|42984.7|43156.9|42984.7|43156.9|42984.7|43156.9|42984.7|0
1622688160000|2021-06-03 02:42:40|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|43156.7|42984.5|0
1622688190000|2021-06-03 02:43:10|43157.4|42985.2|43157.4|42985.2|43157.4|42985.2|43157.4|42985.2|0
1622688220000|2021-06-03 02:43:40|43131|42958.8|43131|42958.8|43131|42958.8|43131|42958.8|0
1622688250000|2021-06-03 02:44:10|43132.6|42960.4|43132.6|42960.4|43132.6|42960.4|43132.6|42960.4|0
1622688280000|2021-06-03 02:44:40|43130.2|42958|43130.2|42958|43130.2|42958|43130.2|42958|0
1622688310000|2021-06-03 02:45:10|43137.9|42965.7|43137.9|42965.7|43137.9|42965.7|43137.9|42965.7|0
1622688340000|2021-06-03 02:45:40|43151.1|42978.9|43151.1|42978.9|43151.1|42978.9|43151.1|42978.9|0
1622688370000|2021-06-03 02:46:10|43155.7|42983.5|43155.7|42983.5|43155.7|42983.5|43155.7|42983.5|0
1622688400000|2021-06-03 02:46:40|43160.2|42988|43160.2|42988|43160.2|42988|43160.2|42988|0
1622688430000|2021-06-03 02:47:10|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|43177.2|43004.8|0
1622688460000|2021-06-03 02:47:40|43163.4|42991|43163.4|42991|43163.4|42991|43163.4|42991|0
1622688490000|2021-06-03 02:48:10|43165.9|42993.5|43165.9|42993.5|43165.9|42993.5|43165.9|42993.5|0
1622688520000|2021-06-03 02:48:40|43172.6|43000.2|43172.6|43000.2|43172.6|43000.2|43172.6|43000.2|0
1622688550000|2021-06-03 02:49:10|43165.9|42993.5|43165.9|42993.5|43165.9|42993.5|43165.9|42993.5|0
1622688580000|2021-06-03 02:49:40|43165.1|42992.7|43165.1|42992.7|43165.1|42992.7|43165.1|42992.7|0
1622688610000|2021-06-03 02:50:10|43172.8|43000.4|43172.8|43000.4|43172.8|43000.4|43172.8|43000.4|0
1622688640000|2021-06-03 02:50:40|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|43173.6|43001.2|0
1622688670000|2021-06-03 02:51:10|43181.7|43009.3|43181.7|43009.3|43181.7|43009.3|43181.7|43009.3|0
1622688700000|2021-06-03 02:51:40|43177.3|43004.9|43177.3|43004.9|43177.3|43004.9|43177.3|43004.9|0
1622688730000|2021-06-03 02:52:10|43168.7|42996.3|43168.7|42996.3|43168.7|42996.3|43168.7|42996.3|0
1622688760000|2021-06-03 02:52:40|43170.3|42997.9|43170.3|42997.9|43170.3|42997.9|43170.3|42997.9|0
1622688790000|2021-06-03 02:53:10|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|43170.8|42998.4|0
1622688820000|2021-06-03 02:53:40|43168.9|42996.5|43168.9|42996.5|43168.9|42996.5|43168.9|42996.5|0
1622688850000|2021-06-03 02:54:10|43164.9|42992.5|43164.9|42992.5|43164.9|42992.5|43164.9|42992.5|0
1622688880000|2021-06-03 02:54:40|43177|43004.6|43177|43004.6|43177|43004.6|43177|43004.6|0
1622688910000|2021-06-03 02:55:10|43174.8|43002.4|43174.8|43002.4|43174.8|43002.4|43174.8|43002.4|0
1622688940000|2021-06-03 02:55:40|43177.3|43004.9|43177.3|43004.9|43177.3|43004.9|43177.3|43004.9|0
1622688970000|2021-06-03 02:56:10|43185.6|43013.2|43185.6|43013.2|43185.6|43013.2|43185.6|43013.2|0
1622689000000|2021-06-03 02:56:40|43180.8|43008.4|43180.8|43008.4|43180.8|43008.4|43180.8|43008.4|0
1622689030000|2021-06-03 02:57:10|43180.3|43007.9|43180.3|43007.9|43180.3|43007.9|43180.3|43007.9|0
1622689060000|2021-06-03 02:57:40|43178.5|43006.1|43178.5|43006.1|43178.5|43006.1|43178.5|43006.1|0
1622689090000|2021-06-03 02:58:10|43175|43002.6|43175|43002.6|43175|43002.6|43175|43002.6|0
1622689120000|2021-06-03 02:58:40|43175.8|43003.4|43175.8|43003.4|43175.8|43003.4|43175.8|43003.4|0
1622689150000|2021-06-03 02:59:10|43185.5|43013.1|43185.5|43013.1|43185.5|43013.1|43185.5|43013.1|0
1622689180000|2021-06-03 02:59:40|43181.1|43008.7|43181.1|43008.7|43181.1|43008.7|43181.1|43008.7|0
1622689210000|2021-06-03 03:00:10|43182.3|43009.9|43182.3|43009.9|43182.3|43009.9|43182.3|43009.9|0
1622689240000|2021-06-03 03:00:40|43190.7|43018.3|43190.7|43018.3|43190.7|43018.3|43190.7|43018.3|0
1622689270000|2021-06-03 03:01:10|43201.6|43029.2|43201.6|43029.2|43201.6|43029.2|43201.6|43029.2|0
1622689300000|2021-06-03 03:01:40|43193.8|43021.4|43193.8|43021.4|43193.8|43021.4|43193.8|43021.4|0
1622689330000|2021-06-03 03:02:10|43191.5|43019.1|43191.5|43019.1|43191.5|43019.1|43191.5|43019.1|0
1622689360000|2021-06-03 03:02:40|43195.8|43023.4|43195.8|43023.4|43195.8|43023.4|43195.8|43023.4|0
1622689390000|2021-06-03 03:03:10|43194.7|43022.3|43194.7|43022.3|43194.7|43022.3|43194.7|43022.3|0
1622689420000|2021-06-03 03:03:40|43193.2|43020.8|43193.2|43020.8|43193.2|43020.8|43193.2|43020.8|0
1622689450000|2021-06-03 03:04:10|43192.3|43019.9|43192.3|43019.9|43192.3|43019.9|43192.3|43019.9|0
1622689480000|2021-06-03 03:04:40|43191.4|43019|43191.4|43019|43191.4|43019|43191.4|43019|0
1622689510000|2021-06-03 03:05:10|43200.7|43028.3|43200.7|43028.3|43200.7|43028.3|43200.7|43028.3|0
1622689540000|2021-06-03 03:05:40|43195.3|43022.9|43195.3|43022.9|43195.3|43022.9|43195.3|43022.9|0
1622689570000|2021-06-03 03:06:10|43190.4|43018|43190.4|43018|43190.4|43018|43190.4|43018|0
1622689600000|2021-06-03 03:06:40|43187.8|43015.4|43187.8|43015.4|43187.8|43015.4|43187.8|43015.4|0
1622689630000|2021-06-03 03:07:10|43191|43018.6|43191|43018.6|43191|43018.6|43191|43018.6|0
1622689660000|2021-06-03 03:07:40|43183.1|43010.7|43183.1|43010.7|43183.1|43010.7|43183.1|43010.7|0
1622689690000|2021-06-03 03:08:10|43183.7|43011.3|43183.7|43011.3|43183.7|43011.3|43183.7|43011.3|0
1622689720000|2021-06-03 03:08:40|43186.2|43013.8|43186.2|43013.8|43186.2|43013.8|43186.2|43013.8|0
1622689750000|2021-06-03 03:09:10|43189.2|43016.8|43189.2|43016.8|43189.2|43016.8|43189.2|43016.8|0
1622689780000|2021-06-03 03:09:40|43197.1|43024.7|43197.1|43024.7|43197.1|43024.7|43197.1|43024.7|0
1622689810000|2021-06-03 03:10:10|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|43185.3|43012.9|0
1622689840000|2021-06-03 03:10:40|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|43132.1|42959.9|0
1622689870000|2021-06-03 03:11:10|43154.6|42982.4|43154.6|42982.4|43154.6|42982.4|43154.6|42982.4|0
1622689900000|2021-06-03 03:11:40|43139.1|42966.9|43139.1|42966.9|43139.1|42966.9|43139.1|42966.9|0
1622689930000|2021-06-03 03:12:10|43122.8|42950.6|43122.8|42950.6|43122.8|42950.6|43122.8|42950.6|0
1622689960000|2021-06-03 03:12:40|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|43132.8|42960.6|0
1622689990000|2021-06-03 03:13:10|43135.7|42963.5|43135.7|42963.5|43135.7|42963.5|43135.7|42963.5|0
1622690020000|2021-06-03 03:13:40|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|0
1622690050000|2021-06-03 03:14:10|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|43122.3|42950.1|0
1622690080000|2021-06-03 03:14:40|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|43113.8|42941.6|0
1622690110000|2021-06-03 03:15:10|43112.6|42940.4|43112.6|42940.4|43112.6|42940.4|43112.6|42940.4|0
1622690140000|2021-06-03 03:15:40|43113|42940.8|43113|42940.8|43113|42940.8|43113|42940.8|0
1622690170000|2021-06-03 03:16:10|43122.2|42950|43122.2|42950|43122.2|42950|43122.2|42950|0
1622690200000|2021-06-03 03:16:40|43118.6|42946.4|43118.6|42946.4|43118.6|42946.4|43118.6|42946.4|0
1622690230000|2021-06-03 03:17:10|43119|42946.8|43119|42946.8|43119|42946.8|43119|42946.8|0
1622690260000|2021-06-03 03:17:40|43106.2|42934.2|43106.2|42934.2|43106.2|42934.2|43106.2|42934.2|0
1622690290000|2021-06-03 03:18:10|43104.9|42932.9|43104.9|42932.9|43104.9|42932.9|43104.9|42932.9|0
1622690320000|2021-06-03 03:18:40|43096.9|42924.9|43096.9|42924.9|43096.9|42924.9|43096.9|42924.9|0
1622690350000|2021-06-03 03:19:10|43089.1|42917.1|43089.1|42917.1|43089.1|42917.1|43089.1|42917.1|0
1622690380000|2021-06-03 03:19:40|43097.2|42925.2|43097.2|42925.2|43097.2|42925.2|43097.2|42925.2|0
1622690410000|2021-06-03 03:20:10|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|43114.3|42942.1|0
1622690440000|2021-06-03 03:20:40|43111.1|42939|43111.1|42939|43111.1|42939|43111.1|42939|0
1622690470000|2021-06-03 03:21:10|43111.2||43111.2||43111.2||43111.2||0
1622690500000|2021-06-03 03:21:40|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|43114.1|42941.9|0
1622690530000|2021-06-03 03:22:10|43112.8|42940.6|43112.8|42940.6|43112.8|42940.6|43112.8|42940.6|0
1622690560000|2021-06-03 03:22:40|43112.7|42940.5|43112.7|42940.5|43112.7|42940.5|43112.7|42940.5|0
1622690590000|2021-06-03 03:23:10|43100.6|42928.6|43100.6|42928.6|43100.6|42928.6|43100.6|42928.6|0
1622690620000|2021-06-03 03:23:40|43090.5|42918.5|43090.5|42918.5|43090.5|42918.5|43090.5|42918.5|0
1622690650000|2021-06-03 03:24:10|43086.5|42914.5|43086.5|42914.5|43086.5|42914.5|43086.5|42914.5|0
1622690680000|2021-06-03 03:24:40|43098.8|42926.8|43098.8|42926.8|43098.8|42926.8|43098.8|42926.8|0
1622690710000|2021-06-03 03:25:10|43098.2|42926.2|43098.2|42926.2|43098.2|42926.2|43098.2|42926.2|0
1622690740000|2021-06-03 03:25:40|43106.7|42934.7|43106.7|42934.7|43106.7|42934.7|43106.7|42934.7|0
1622690770000|2021-06-03 03:26:10|43094.3|42922.3|43094.3|42922.3|43094.3|42922.3|43094.3|42922.3|0
1622690800000|2021-06-03 03:26:40|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|0
1622690830000|2021-06-03 03:27:10|43083.7|42911.7|43083.7|42911.7|43083.7|42911.7|43083.7|42911.7|0
1622690860000|2021-06-03 03:27:40|43075.1|42903.1|43075.1|42903.1|43075.1|42903.1|43075.1|42903.1|0
1622690890000|2021-06-03 03:28:10|43071.8|42899.8|43071.8|42899.8|43071.8|42899.8|43071.8|42899.8|0
1622690920000|2021-06-03 03:28:40|43065.9|42893.9|43065.9|42893.9|43065.9|42893.9|43065.9|42893.9|0
1622690950000|2021-06-03 03:29:10|43061.2|42889.2|43061.2|42889.2|43061.2|42889.2|43061.2|42889.2|0
1622690980000|2021-06-03 03:29:40|43069.9|42897.9|43069.9|42897.9|43069.9|42897.9|43069.9|42897.9|0
1622691010000|2021-06-03 03:30:10|43069.4|42897.4|43069.4|42897.4|43069.4|42897.4|43069.4|42897.4|0
1622691040000|2021-06-03 03:30:40|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|0
1622691070000|2021-06-03 03:31:10|43090.4|42918.4|43090.4|42918.4|43090.4|42918.4|43090.4|42918.4|0
1622691100000|2021-06-03 03:31:40|43069.9|42897.9|43069.9|42897.9|43069.9|42897.9|43069.9|42897.9|0
1622691130000|2021-06-03 03:32:10|43071.2|42899.2|43071.2|42899.2|43071.2|42899.2|43071.2|42899.2|0
1622691160000|2021-06-03 03:32:40|43088.2|42916.2|43088.2|42916.2|43088.2|42916.2|43088.2|42916.2|0
1622691190000|2021-06-03 03:33:10|43088.7|42916.7|43088.7|42916.7|43088.7|42916.7|43088.7|42916.7|0
1622691220000|2021-06-03 03:33:40|43083.7|42911.7|43083.7|42911.7|43083.7|42911.7|43083.7|42911.7|0
1622691250000|2021-06-03 03:34:10|43088.1|42916.1|43088.1|42916.1|43088.1|42916.1|43088.1|42916.1|0
1622691280000|2021-06-03 03:34:40|43091.2|42919.2|43091.2|42919.2|43091.2|42919.2|43091.2|42919.2|0
1622691310000|2021-06-03 03:35:10|43081.2|42909.2|43081.2|42909.2|43081.2|42909.2|43081.2|42909.2|0
1622691340000|2021-06-03 03:35:40|43081.4|42909.4|43081.4|42909.4|43081.4|42909.4|43081.4|42909.4|0
1622691370000|2021-06-03 03:36:10|43064.5|42892.5|43064.5|42892.5|43064.5|42892.5|43064.5|42892.5|0
1622691400000|2021-06-03 03:36:40|43059.8|42888|43059.8|42888|43059.8|42888|43059.8|42888|0
1622691430000|2021-06-03 03:37:10|43048.7|42876.9|43048.7|42876.9|43048.7|42876.9|43048.7|42876.9|0
1622691460000|2021-06-03 03:37:40|43054.5|42882.7|43054.5|42882.7|43054.5|42882.7|43054.5|42882.7|0
1622691490000|2021-06-03 03:38:10|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|0
1622691520000|2021-06-03 03:38:40|43064.1|42892.1|43064.1|42892.1|43064.1|42892.1|43064.1|42892.1|0
1622691550000|2021-06-03 03:39:10|43067.9|42895.9|43067.9|42895.9|43067.9|42895.9|43067.9|42895.9|0
1622691580000|2021-06-03 03:39:40|43068.5|42896.5|43068.5|42896.5|43068.5|42896.5|43068.5|42896.5|0
1622691610000|2021-06-03 03:40:10|43062.7|42890.7|43062.7|42890.7|43062.7|42890.7|43062.7|42890.7|0
1622691640000|2021-06-03 03:40:40|43047.1|42875.3|43047.1|42875.3|43047.1|42875.3|43047.1|42875.3|0
1622691670000|2021-06-03 03:41:10|43037|42865.2|43037|42865.2|43037|42865.2|43037|42865.2|0
1622691700000|2021-06-03 03:41:40|43020|42848.2|43020|42848.2|43020|42848.2|43020|42848.2|0
1622691730000|2021-06-03 03:42:10|43011.6|42839.8|43011.6|42839.8|43011.6|42839.8|43011.6|42839.8|0
1622691760000|2021-06-03 03:42:40|43019.1|42847.3|43019.1|42847.3|43019.1|42847.3|43019.1|42847.3|0
1622691790000|2021-06-03 03:43:10|43013.9|42842.1|43013.9|42842.1|43013.9|42842.1|43013.9|42842.1|0
1622691820000|2021-06-03 03:43:40|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|43009.1|42837.5|0
1622691850000|2021-06-03 03:44:10|43009.3|42837.7|43009.3|42837.7|43009.3|42837.7|43009.3|42837.7|0
1622691880000|2021-06-03 03:44:40|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|0
1622691910000|2021-06-03 03:45:10|42980.8|42809.2|42980.8|42809.2|42980.8|42809.2|42980.8|42809.2|0
1622691940000|2021-06-03 03:45:40|43000.5|42828.9|43000.5|42828.9|43000.5|42828.9|43000.5|42828.9|0
1622691970000|2021-06-03 03:46:10|42989.3|42817.7|42989.3|42817.7|42989.3|42817.7|42989.3|42817.7|0
1622692000000|2021-06-03 03:46:40|42974.1|42802.5|42974.1|42802.5|42974.1|42802.5|42974.1|42802.5|0
1622692030000|2021-06-03 03:47:10|42966.7|42795.1|42966.7|42795.1|42966.7|42795.1|42966.7|42795.1|0
1622692060000|2021-06-03 03:47:40|42971|42799.4|42971|42799.4|42971|42799.4|42971|42799.4|0
1622692090000|2021-06-03 03:48:10|42982.1|42810.5|42982.1|42810.5|42982.1|42810.5|42982.1|42810.5|0
1622692120000|2021-06-03 03:48:40|42993.6|42822|42993.6|42822|42993.6|42822|42993.6|42822|0
1622692150000|2021-06-03 03:49:10|42992.7|42821.1|42992.7|42821.1|42992.7|42821.1|42992.7|42821.1|0
1622692180000|2021-06-03 03:49:40|42983.1|42811.5|42983.1|42811.5|42983.1|42811.5|42983.1|42811.5|0
1622692210000|2021-06-03 03:50:10|42990.7|42819.1|42990.7|42819.1|42990.7|42819.1|42990.7|42819.1|0
1622692240000|2021-06-03 03:50:40|42982.2|42810.6|42982.2|42810.6|42982.2|42810.6|42982.2|42810.6|0
1622692270000|2021-06-03 03:51:10|42973.8|42802.2|42973.8|42802.2|42973.8|42802.2|42973.8|42802.2|0
1622692300000|2021-06-03 03:51:40|42973.4|42801.8|42973.4|42801.8|42973.4|42801.8|42973.4|42801.8|0
1622692330000|2021-06-03 03:52:10|42962.3|42790.7|42962.3|42790.7|42962.3|42790.7|42962.3|42790.7|0
1622692360000|2021-06-03 03:52:40|42959.3|42787.9|42959.3|42787.9|42959.3|42787.9|42959.3|42787.9|0
1622692390000|2021-06-03 03:53:10|42951.9|42780.5|42951.9|42780.5|42951.9|42780.5|42951.9|42780.5|0
1622692420000|2021-06-03 03:53:40|42962.2|42790.6|42962.2|42790.6|42962.2|42790.6|42962.2|42790.6|0
1622692450000|2021-06-03 03:54:10|42969.4|42797.8|42969.4|42797.8|42969.4|42797.8|42969.4|42797.8|0
1622692480000|2021-06-03 03:54:40|42960.3|42788.9|42960.3|42788.9|42960.3|42788.9|42960.3|42788.9|0
1622692510000|2021-06-03 03:55:10|42955.8|42784.4|42955.8|42784.4|42955.8|42784.4|42955.8|42784.4|0
1622692540000|2021-06-03 03:55:40|42956.9|42785.5|42956.9|42785.5|42956.9|42785.5|42956.9|42785.5|0
1622692570000|2021-06-03 03:56:10|42963.6|42792|42963.6|42792|42963.6|42792|42963.6|42792|0
1622692600000|2021-06-03 03:56:40|42968.1|42796.5|42968.1|42796.5|42968.1|42796.5|42968.1|42796.5|0
1622692630000|2021-06-03 03:57:10|42985.1|42813.5|42985.1|42813.5|42985.1|42813.5|42985.1|42813.5|0
1622692660000|2021-06-03 03:57:40|42998.4|42826.8|42998.4|42826.8|42998.4|42826.8|42998.4|42826.8|0
1622692690000|2021-06-03 03:58:10|43021.7|42849.9|43021.7|42849.9|43021.7|42849.9|43021.7|42849.9|0
1622692720000|2021-06-03 03:58:40|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|43017.9|42846.1|0
1622692750000|2021-06-03 03:59:10|43036.5|42864.7|43036.5|42864.7|43036.5|42864.7|43036.5|42864.7|0
1622692780000|2021-06-03 03:59:40|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|43038.3|42866.5|0
1622692810000|2021-06-03 04:00:10|43036.5|42864.7|43036.5|42864.7|43036.5|42864.7|43036.5|42864.7|0
1622692840000|2021-06-03 04:00:40|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|43043.6|42871.8|0
1622692870000|2021-06-03 04:01:10|43033.6|42861.8|43033.6|42861.8|43033.6|42861.8|43033.6|42861.8|0
1622692900000|2021-06-03 04:01:40|43046.7|42874.9|43046.7|42874.9|43046.7|42874.9|43046.7|42874.9|0
1622692930000|2021-06-03 04:02:10|43060.5|42888.7|43060.5|42888.7|43060.5|42888.7|43060.5|42888.7|0
1622692960000|2021-06-03 04:02:40|43063.6|42891.6|43063.6|42891.6|43063.6|42891.6|43063.6|42891.6|0
1622692990000|2021-06-03 04:03:10|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|0
1622693020000|2021-06-03 04:03:40|43040.5|42868.7|43040.5|42868.7|43040.5|42868.7|43040.5|42868.7|0
1622693050000|2021-06-03 04:04:10|43046.7|42874.9|43046.7|42874.9|43046.7|42874.9|43046.7|42874.9|0
1622693080000|2021-06-03 04:04:40|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|43049.3|42877.5|0
1622693110000|2021-06-03 04:05:10|43041.5|42869.7|43041.5|42869.7|43041.5|42869.7|43041.5|42869.7|0
1622693140000|2021-06-03 04:05:40|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|43043.4|42871.6|0
1622693170000|2021-06-03 04:06:10|43033.2|42861.4|43033.2|42861.4|43033.2|42861.4|43033.2|42861.4|0
1622693200000|2021-06-03 04:06:40|43018.2|42846.4|43018.2|42846.4|43018.2|42846.4|43018.2|42846.4|0
1622693230000|2021-06-03 04:07:10|43018.3|42846.5|43018.3|42846.5|43018.3|42846.5|43018.3|42846.5|0
1622693260000|2021-06-03 04:07:40|43006.4|42834.8|43006.4|42834.8|43006.4|42834.8|43006.4|42834.8|0
1622693290000|2021-06-03 04:08:10|43011.5|42839.7|43011.5|42839.7|43011.5|42839.7|43011.5|42839.7|0
1622693320000|2021-06-03 04:08:40|43016.1|42844.3|43016.1|42844.3|43016.1|42844.3|43016.1|42844.3|0
1622693350000|2021-06-03 04:09:10|43006.5|42834.9|43006.5|42834.9|43006.5|42834.9|43006.5|42834.9|0
1622693380000|2021-06-03 04:09:40|42983.7|42812.1|42983.7|42812.1|42983.7|42812.1|42983.7|42812.1|0
1622693410000|2021-06-03 04:10:10|42966.6|42795|42966.6|42795|42966.6|42795|42966.6|42795|0
1622693440000|2021-06-03 04:10:40|42969.9|42798.3|42969.9|42798.3|42969.9|42798.3|42969.9|42798.3|0
1622693470000|2021-06-03 04:11:10|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|0
1622693500000|2021-06-03 04:11:40|42965|42793.4|42965|42793.4|42965|42793.4|42965|42793.4|0
1622693530000|2021-06-03 04:12:10|42977|42805.4|42977|42805.4|42977|42805.4|42977|42805.4|0
1622693560000|2021-06-03 04:12:40|42972.4|42800.8|42972.4|42800.8|42972.4|42800.8|42972.4|42800.8|0
1622693590000|2021-06-03 04:13:10|42975.6|42804|42975.6|42804|42975.6|42804|42975.6|42804|0
1622693620000|2021-06-03 04:13:40|42982.7|42811.1|42982.7|42811.1|42982.7|42811.1|42982.7|42811.1|0
1622693650000|2021-06-03 04:14:10|42985.5|42813.9|42985.5|42813.9|42985.5|42813.9|42985.5|42813.9|0
1622693680000|2021-06-03 04:14:40|42970.6|42799|42970.6|42799|42970.6|42799|42970.6|42799|0
1622693710000|2021-06-03 04:15:10|42966|42794.4|42966|42794.4|42966|42794.4|42966|42794.4|0
1622693740000|2021-06-03 04:15:40|42955.7|42784.3|42955.7|42784.3|42955.7|42784.3|42955.7|42784.3|0
1622693770000|2021-06-03 04:16:10|42990.6|42819|42990.6|42819|42990.6|42819|42990.6|42819|0
1622693800000|2021-06-03 04:16:40|42995.8|42824.2|42995.8|42824.2|42995.8|42824.2|42995.8|42824.2|0
1622693830000|2021-06-03 04:17:10|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|0
1622693860000|2021-06-03 04:17:40|42994.9|42823.3|42994.9|42823.3|42994.9|42823.3|42994.9|42823.3|0
1622693890000|2021-06-03 04:18:10|42996|42824.4|42996|42824.4|42996|42824.4|42996|42824.4|0
1622693920000|2021-06-03 04:18:40|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|43010.1|42838.5|0
1622693950000|2021-06-03 04:19:10|43018.8|42847|43018.8|42847|43018.8|42847|43018.8|42847|0
1622693980000|2021-06-03 04:19:40|43022.7|42850.9|43022.7|42850.9|43022.7|42850.9|43022.7|42850.9|0
1622694010000|2021-06-03 04:20:10|43040.8|42869|43040.8|42869|43040.8|42869|43040.8|42869|0
1622694040000|2021-06-03 04:20:40|43040|42868.2|43040|42868.2|43040|42868.2|43040|42868.2|0
1622694070000|2021-06-03 04:21:10|43040.8|42869|43040.8|42869|43040.8|42869|43040.8|42869|0
1622694100000|2021-06-03 04:21:40|43059.9|42888.1|43059.9|42888.1|43059.9|42888.1|43059.9|42888.1|0
1622694130000|2021-06-03 04:22:10|43066.6|42894.6|43066.6|42894.6|43066.6|42894.6|43066.6|42894.6|0
1622694160000|2021-06-03 04:22:40|43064.1|42892.1|43064.1|42892.1|43064.1|42892.1|43064.1|42892.1|0
1622694190000|2021-06-03 04:23:10|43065.6|42893.6|43065.6|42893.6|43065.6|42893.6|43065.6|42893.6|0
1622694220000|2021-06-03 04:23:40|43058.3|42886.5|43058.3|42886.5|43058.3|42886.5|43058.3|42886.5|0
1622694250000|2021-06-03 04:24:10|43056.2|42884.4|43056.2|42884.4|43056.2|42884.4|43056.2|42884.4|0
1622694280000|2021-06-03 04:24:40|43066.1|42894.1|43066.1|42894.1|43066.1|42894.1|43066.1|42894.1|0
1622694310000|2021-06-03 04:25:10|43063|42891|43063|42891|43063|42891|43063|42891|0
1622694340000|2021-06-03 04:25:40|43060.6|42888.8|43060.6|42888.8|43060.6|42888.8|43060.6|42888.8|0
1622694370000|2021-06-03 04:26:10|43062.5|42890.5|43062.5|42890.5|43062.5|42890.5|43062.5|42890.5|0
1622694400000|2021-06-03 04:26:40|43051.3|42879.5|43051.3|42879.5|43051.3|42879.5|43051.3|42879.5|0
1622694430000|2021-06-03 04:27:10|43051.6|42879.8|43051.6|42879.8|43051.6|42879.8|43051.6|42879.8|0
1622694460000|2021-06-03 04:27:40|43047.4|42875.6|43047.4|42875.6|43047.4|42875.6|43047.4|42875.6|0
1622694490000|2021-06-03 04:28:10|43050.3|42878.5|43050.3|42878.5|43050.3|42878.5|43050.3|42878.5|0
1622694520000|2021-06-03 04:28:40|43039.7|42867.9|43039.7|42867.9|43039.7|42867.9|43039.7|42867.9|0
1622694550000|2021-06-03 04:29:10|43052.1|42880.3|43052.1|42880.3|43052.1|42880.3|43052.1|42880.3|0
1622694580000|2021-06-03 04:29:40|43064|42892|43064|42892|43064|42892|43064|42892|0
1622694610000|2021-06-03 04:30:10|43064.4|42892.4|43064.4|42892.4|43064.4|42892.4|43064.4|42892.4|0
1622694640000|2021-06-03 04:30:40|43096.5|42924.5|43096.5|42924.5|43096.5|42924.5|43096.5|42924.5|0
1622694670000|2021-06-03 04:31:10|43101.8|42929.8|43101.8|42929.8|43101.8|42929.8|43101.8|42929.8|0
1622694700000|2021-06-03 04:31:40|43084.5|42912.5|43084.5|42912.5|43084.5|42912.5|43084.5|42912.5|0
1622694730000|2021-06-03 04:32:10|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|43096.8|42924.8|0
1622694760000|2021-06-03 04:32:40|43083.9|42911.9|43083.9|42911.9|43083.9|42911.9|43083.9|42911.9|0
1622694790000|2021-06-03 04:33:10|43104.6|42932.6|43104.6|42932.6|43104.6|42932.6|43104.6|42932.6|0
1622694820000|2021-06-03 04:33:40|43107.6|42935.6|43107.6|42935.6|43107.6|42935.6|43107.6|42935.6|0
1622694850000|2021-06-03 04:34:10|43097.6|42925.6|43097.6|42925.6|43097.6|42925.6|43097.6|42925.6|0
1622694880000|2021-06-03 04:34:40|43100.6|42928.6|43100.6|42928.6|43100.6|42928.6|43100.6|42928.6|0
1622694910000|2021-06-03 04:35:10|43097.2|42925.2|43097.2|42925.2|43097.2|42925.2|43097.2|42925.2|0
1622694940000|2021-06-03 04:35:40|43096.5|42924.5|43096.5|42924.5|43096.5|42924.5|43096.5|42924.5|0
1622694970000|2021-06-03 04:36:10|43083|42911|43083|42911|43083|42911|43083|42911|0
1622695000000|2021-06-03 04:36:40|43079.9|42907.9|43079.9|42907.9|43079.9|42907.9|43079.9|42907.9|0
1622695030000|2021-06-03 04:37:10|43071.1|42899.1|43071.1|42899.1|43071.1|42899.1|43071.1|42899.1|0
1622695060000|2021-06-03 04:37:40|43070.9|42898.9|43070.9|42898.9|43070.9|42898.9|43070.9|42898.9|0
1622695090000|2021-06-03 04:38:10|43077.7|42905.7|43077.7|42905.7|43077.7|42905.7|43077.7|42905.7|0
1622695120000|2021-06-03 04:38:40|43085.9|42913.9|43085.9|42913.9|43085.9|42913.9|43085.9|42913.9|0
1622695150000|2021-06-03 04:39:10|43077.1|42905.1|43077.1|42905.1|43077.1|42905.1|43077.1|42905.1|0
1622695180000|2021-06-03 04:39:40|43067.8|42895.8|43067.8|42895.8|43067.8|42895.8|43067.8|42895.8|0
1622695210000|2021-06-03 04:40:10|43055|42883.2|43055|42883.2|43055|42883.2|43055|42883.2|0
1622695240000|2021-06-03 04:40:40|43053.3|42881.5|43053.3|42881.5|43053.3|42881.5|43053.3|42881.5|0
1622695270000|2021-06-03 04:41:10|43070.4|42898.4|43070.4|42898.4|43070.4|42898.4|43070.4|42898.4|0
1622695300000|2021-06-03 04:41:40|43077.2|42905.2|43077.2|42905.2|43077.2|42905.2|43077.2|42905.2|0
1622695330000|2021-06-03 04:42:10|43078.6|42906.6|43078.6|42906.6|43078.6|42906.6|43078.6|42906.6|0
1622695360000|2021-06-03 04:42:40|43086.8|42914.8|43086.8|42914.8|43086.8|42914.8|43086.8|42914.8|0
1622695390000|2021-06-03 04:43:10|43093.3|42921.3|43093.3|42921.3|43093.3|42921.3|43093.3|42921.3|0
1622695420000|2021-06-03 04:43:40|43081|42909|43081|42909|43081|42909|43081|42909|0
1622695450000|2021-06-03 04:44:10|43080.2|42908.2|43080.2|42908.2|43080.2|42908.2|43080.2|42908.2|0
1622695480000|2021-06-03 04:44:40|43075.5|42903.5|43075.5|42903.5|43075.5|42903.5|43075.5|42903.5|0
1622695510000|2021-06-03 04:45:10|43077.3|42905.3|43077.3|42905.3|43077.3|42905.3|43077.3|42905.3|0
1622695540000|2021-06-03 04:45:40|43056|42884.2|43056|42884.2|43056|42884.2|43056|42884.2|0
1622695570000|2021-06-03 04:46:10|43048.8|42877|43048.8|42877|43048.8|42877|43048.8|42877|0
1622695600000|2021-06-03 04:46:40|43053.7|42881.9|43053.7|42881.9|43053.7|42881.9|43053.7|42881.9|0
1622695630000|2021-06-03 04:47:10|43056|42884.2|43056|42884.2|43056|42884.2|43056|42884.2|0
1622695660000|2021-06-03 04:47:40|43056.4|42884.6|43056.4|42884.6|43056.4|42884.6|43056.4|42884.6|0
1622695690000|2021-06-03 04:48:10|43062.1|42890.1|43062.1|42890.1|43062.1|42890.1|43062.1|42890.1|0
1622695720000|2021-06-03 04:48:40|43049.4|42877.6|43049.4|42877.6|43049.4|42877.6|43049.4|42877.6|0
1622695750000|2021-06-03 04:49:10|43054.7|42882.9|43054.7|42882.9|43054.7|42882.9|43054.7|42882.9|0
1622695780000|2021-06-03 04:49:40|43056.1|42884.3|43056.1|42884.3|43056.1|42884.3|43056.1|42884.3|0
1622695810000|2021-06-03 04:50:10|43064.2|42892.2|43064.2|42892.2|43064.2|42892.2|43064.2|42892.2|0
1622695840000|2021-06-03 04:50:40|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|43054.1|42882.3|0
1622695870000|2021-06-03 04:51:10|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|43066.9|42894.9|0
1622695900000|2021-06-03 04:51:40|43065.6|42893.6|43065.6|42893.6|43065.6|42893.6|43065.6|42893.6|0
1622695930000|2021-06-03 04:52:10|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|43067.6|42895.6|0
1622695960000|2021-06-03 04:52:40|43075.7|42903.7|43075.7|42903.7|43075.7|42903.7|43075.7|42903.7|0
1622695990000|2021-06-03 04:53:10|43071.5|42899.5|43071.5|42899.5|43071.5|42899.5|43071.5|42899.5|0
1622696020000|2021-06-03 04:53:40|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|43069.1|42897.1|0
1622696050000|2021-06-03 04:54:10|43083|42911|43083|42911|43083|42911|43083|42911|0
1622696080000|2021-06-03 04:54:40|43092.5|42920.5|43092.5|42920.5|43092.5|42920.5|43092.5|42920.5|0
1622696110000|2021-06-03 04:55:10|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|43087.6|42915.6|0
1622696140000|2021-06-03 04:55:40|43092.5|42920.5|43092.5|42920.5|43092.5|42920.5|43092.5|42920.5|0
1622696170000|2021-06-03 04:56:10|43081.4|42909.4|43081.4|42909.4|43081.4|42909.4|43081.4|42909.4|0
1622696200000|2021-06-03 04:56:40|43092.4|42920.4|43092.4|42920.4|43092.4|42920.4|43092.4|42920.4|0
1622696230000|2021-06-03 04:57:10|43098.8|42926.8|43098.8|42926.8|43098.8|42926.8|43098.8|42926.8|0
1622696260000|2021-06-03 04:57:40|43087.4|42915.4|43087.4|42915.4|43087.4|42915.4|43087.4|42915.4|0
1622696290000|2021-06-03 04:58:10|43081.9|42909.9|43081.9|42909.9|43081.9|42909.9|43081.9|42909.9|0
1622696320000|2021-06-03 04:58:40|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|43081.5|42909.5|0
1622696350000|2021-06-03 04:59:10|43073.7|42901.7|43073.7|42901.7|43073.7|42901.7|43073.7|42901.7|0
1622696380000|2021-06-03 04:59:40|43056.7|42884.9|43056.7|42884.9|43056.7|42884.9|43056.7|42884.9|0
1622696410000|2021-06-03 05:00:10|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|43059.4|42887.6|0
1622696440000|2021-06-03 05:00:40|43060.7|42888.9|43060.7|42888.9|43060.7|42888.9|43060.7|42888.9|0
1622696470000|2021-06-03 05:01:10|43055.3|42883.5|43055.3|42883.5|43055.3|42883.5|43055.3|42883.5|0
1622696500000|2021-06-03 05:01:40|43049|42877.2|43049|42877.2|43049|42877.2|43049|42877.2|0
1622696530000|2021-06-03 05:02:10|43045.3|42873.5|43045.3|42873.5|43045.3|42873.5|43045.3|42873.5|0
1622696560000|2021-06-03 05:02:40|43040|42868.2|43040|42868.2|43040|42868.2|43040|42868.2|0
1622696590000|2021-06-03 05:03:10|43037.8|42866|43037.8|42866|43037.8|42866|43037.8|42866|0
1622696620000|2021-06-03 05:03:40|43048.2|42876.4|43048.2|42876.4|43048.2|42876.4|43048.2|42876.4|0
1622696650000|2021-06-03 05:04:10|43048.9|42877.1|43048.9|42877.1|43048.9|42877.1|43048.9|42877.1|0
1622696680000|2021-06-03 05:04:40|43054.5|42882.7|43054.5|42882.7|43054.5|42882.7|43054.5|42882.7|0
1622696710000|2021-06-03 05:05:10|43043|42871.2|43043|42871.2|43043|42871.2|43043|42871.2|0
1622696740000|2021-06-03 05:05:40|43048.2|42876.4|43048.2|42876.4|43048.2|42876.4|43048.2|42876.4|0
1622696770000|2021-06-03 05:06:10|43039.6|42867.8|43039.6|42867.8|43039.6|42867.8|43039.6|42867.8|0
1622696800000|2021-06-03 05:06:40|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|43053.9|42882.1|0
1622696830000|2021-06-03 05:07:10|43043|42871.2|43043|42871.2|43043|42871.2|43043|42871.2|0
1622696860000|2021-06-03 05:07:40|43025.8|42854|43025.8|42854|43025.8|42854|43025.8|42854|0
1622696890000|2021-06-03 05:08:10|43016.5|42844.7|43016.5|42844.7|43016.5|42844.7|43016.5|42844.7|0
1622696920000|2021-06-03 05:08:40|42991.4|42819.8|42991.4|42819.8|42991.4|42819.8|42991.4|42819.8|0
1622696950000|2021-06-03 05:09:10|42998|42826.4|42998|42826.4|42998|42826.4|42998|42826.4|0
1622696980000|2021-06-03 05:09:40|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|42999.4|42827.8|0
1622697010000|2021-06-03 05:10:10|42986.2|42814.6|42986.2|42814.6|42986.2|42814.6|42986.2|42814.6|0
1622697040000|2021-06-03 05:10:40|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|0
1622697070000|2021-06-03 05:11:10|42980.8|42809.2|42980.8|42809.2|42980.8|42809.2|42980.8|42809.2|0
1622697100000|2021-06-03 05:11:40|42980.1|42808.5|42980.1|42808.5|42980.1|42808.5|42980.1|42808.5|0
1622697130000|2021-06-03 05:12:10|42977.2|42805.6|42977.2|42805.6|42977.2|42805.6|42977.2|42805.6|0
1622697160000|2021-06-03 05:12:40|42983.3|42811.7|42983.3|42811.7|42983.3|42811.7|42983.3|42811.7|0
1622697190000|2021-06-03 05:13:10|42979.5|42807.9|42979.5|42807.9|42979.5|42807.9|42979.5|42807.9|0
1622697220000|2021-06-03 05:13:40|42973.3|42801.7|42973.3|42801.7|42973.3|42801.7|42973.3|42801.7|0
1622697250000|2021-06-03 05:14:10|42969.6|42798|42969.6|42798|42969.6|42798|42969.6|42798|0
1622697280000|2021-06-03 05:14:40|42965.8|42794.2|42965.8|42794.2|42965.8|42794.2|42965.8|42794.2|0
1622697310000|2021-06-03 05:15:10|42954.5|42783.1|42954.5|42783.1|42954.5|42783.1|42954.5|42783.1|0
1622697340000|2021-06-03 05:15:40|42951.1|42779.7|42951.1|42779.7|42951.1|42779.7|42951.1|42779.7|0
1622697370000|2021-06-03 05:16:10|42954.2|42782.8|42954.2|42782.8|42954.2|42782.8|42954.2|42782.8|0
1622697400000|2021-06-03 05:16:40|42962.9|42791.3|42962.9|42791.3|42962.9|42791.3|42962.9|42791.3|0
1622697430000|2021-06-03 05:17:10|42960.5|42789.1|42960.5|42789.1|42960.5|42789.1|42960.5|42789.1|0
1622697460000|2021-06-03 05:17:40|42956|42784.6|42956|42784.6|42956|42784.6|42956|42784.6|0
1622697490000|2021-06-03 05:18:10|42950.4|42779|42950.4|42779|42950.4|42779|42950.4|42779|0
1622697520000|2021-06-03 05:18:40|42944.9|42773.5|42944.9|42773.5|42944.9|42773.5|42944.9|42773.5|0
1622697550000|2021-06-03 05:19:10|42956.8|42785.4|42956.8|42785.4|42956.8|42785.4|42956.8|42785.4|0
1622697580000|2021-06-03 05:19:40|42952.5|42781.1|42952.5|42781.1|42952.5|42781.1|42952.5|42781.1|0
1622697610000|2021-06-03 05:20:10|42948|42776.6|42948|42776.6|42948|42776.6|42948|42776.6|0
1622697640000|2021-06-03 05:20:40|42950.9|42779.5|42950.9|42779.5|42950.9|42779.5|42950.9|42779.5|0
1622697670000|2021-06-03 05:21:10|42956.2|42784.8|42956.2|42784.8|42956.2|42784.8|42956.2|42784.8|0
1622697700000|2021-06-03 05:21:40|42942.8|42771.4|42942.8|42771.4|42942.8|42771.4|42942.8|42771.4|0
1622697730000|2021-06-03 05:22:10|42939|42767.6|42939|42767.6|42939|42767.6|42939|42767.6|0
1622697760000|2021-06-03 05:22:40|42938.8|42767.4|42938.8|42767.4|42938.8|42767.4|42938.8|42767.4|0
1622697790000|2021-06-03 05:23:10|42939.5|42768.1|42939.5|42768.1|42939.5|42768.1|42939.5|42768.1|0
1622697820000|2021-06-03 05:23:40|42944.6|42773.2|42944.6|42773.2|42944.6|42773.2|42944.6|42773.2|0
1622697850000|2021-06-03 05:24:10|42939.2|42767.8|42939.2|42767.8|42939.2|42767.8|42939.2|42767.8|0
1622697880000|2021-06-03 05:24:40|42933.9|42762.5|42933.9|42762.5|42933.9|42762.5|42933.9|42762.5|0
1622697910000|2021-06-03 05:25:10|42941.7|42770.3|42941.7|42770.3|42941.7|42770.3|42941.7|42770.3|0
1622697940000|2021-06-03 05:25:40|42960.2|42788.8|42960.2|42788.8|42960.2|42788.8|42960.2|42788.8|0
1622697970000|2021-06-03 05:26:10|42951.5|42780.1|42951.5|42780.1|42951.5|42780.1|42951.5|42780.1|0
1622698000000|2021-06-03 05:26:40|42937.9|42766.5|42937.9|42766.5|42937.9|42766.5|42937.9|42766.5|0
1622698030000|2021-06-03 05:27:10|42933.5|42762.1|42933.5|42762.1|42933.5|42762.1|42933.5|42762.1|0
1622698060000|2021-06-03 05:27:40|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|42946.6|42775.2|0
1622698090000|2021-06-03 05:28:10|42956.1|42784.7|42956.1|42784.7|42956.1|42784.7|42956.1|42784.7|0
1622698120000|2021-06-03 05:28:40|42944.5|42773.1|42944.5|42773.1|42944.5|42773.1|42944.5|42773.1|0
1622698150000|2021-06-03 05:29:10|42948.7|42777.3|42948.7|42777.3|42948.7|42777.3|42948.7|42777.3|0
1622698180000|2021-06-03 05:29:40|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|42943.6|42772.2|0
1622698210000|2021-06-03 05:30:10|42935.3|42763.9|42935.3|42763.9|42935.3|42763.9|42935.3|42763.9|0
1622698240000|2021-06-03 05:30:40|42953.5|42782.1|42953.5|42782.1|42953.5|42782.1|42953.5|42782.1|0
1622698270000|2021-06-03 05:31:10|42952.6|42781.2|42952.6|42781.2|42952.6|42781.2|42952.6|42781.2|0
1622698300000|2021-06-03 05:31:40|42956.9|42785.5|42956.9|42785.5|42956.9|42785.5|42956.9|42785.5|0
1622698330000|2021-06-03 05:32:10|42957.4|42786|42957.4|42786|42957.4|42786|42957.4|42786|0
1622698360000|2021-06-03 05:32:40|42950.1|42778.7|42950.1|42778.7|42950.1|42778.7|42950.1|42778.7|0
1622698390000|2021-06-03 05:33:10|42941.4|42770|42941.4|42770|42941.4|42770|42941.4|42770|0
1622698420000|2021-06-03 05:33:40|42943.8|42772.4|42943.8|42772.4|42943.8|42772.4|42943.8|42772.4|0
1622698450000|2021-06-03 05:34:10|42968.2|42796.6|42968.2|42796.6|42968.2|42796.6|42968.2|42796.6|0
1622698480000|2021-06-03 05:34:40|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|42969.7|42798.1|0
1622698510000|2021-06-03 05:35:10|42967.3|42795.7|42967.3|42795.7|42967.3|42795.7|42967.3|42795.7|0
1622698540000|2021-06-03 05:35:40|42979.4|42807.8|42979.4|42807.8|42979.4|42807.8|42979.4|42807.8|0
1622698570000|2021-06-03 05:36:10|42969.6|42798|42969.6|42798|42969.6|42798|42969.6|42798|0
1622698600000|2021-06-03 05:36:40|42970.4|42798.8|42970.4|42798.8|42970.4|42798.8|42970.4|42798.8|0
1622698630000|2021-06-03 05:37:10|42978.9|42807.3|42978.9|42807.3|42978.9|42807.3|42978.9|42807.3|0
1622698660000|2021-06-03 05:37:40|42979.9|42808.3|42979.9|42808.3|42979.9|42808.3|42979.9|42808.3|0
1622698690000|2021-06-03 05:38:10|42999.2|42827.6|42999.2|42827.6|42999.2|42827.6|42999.2|42827.6|0
1622698720000|2021-06-03 05:38:40|43013.1|42841.3|43013.1|42841.3|43013.1|42841.3|43013.1|42841.3|0
1622698750000|2021-06-03 05:39:10|43014.3|42842.5|43014.3|42842.5|43014.3|42842.5|43014.3|42842.5|0
1622698780000|2021-06-03 05:39:40|43010.9|42839.2|43010.9|42839.2|43010.9|42839.2|43010.9|42839.2|0
1622698810000|2021-06-03 05:40:10|43000.4|42828.8|43000.4|42828.8|43000.4|42828.8|43000.4|42828.8|0
1622698840000|2021-06-03 05:40:40|43013.8|42842|43013.8|42842|43013.8|42842|43013.8|42842|0
1622698870000|2021-06-03 05:41:10|43007.2|42835.6|43007.2|42835.6|43007.2|42835.6|43007.2|42835.6|0
1622698900000|2021-06-03 05:41:40|43016.9|42845.1|43016.9|42845.1|43016.9|42845.1|43016.9|42845.1|0
1622698930000|2021-06-03 05:42:10|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|43005.5|42833.9|0
1622698960000|2021-06-03 05:42:40|43002.3|42830.7|43002.3|42830.7|43002.3|42830.7|43002.3|42830.7|0
1622698990000|2021-06-03 05:43:10|43000|42828.4|43000|42828.4|43000|42828.4|43000|42828.4|0
1622699020000|2021-06-03 05:43:40|42984.7|42813.1|42984.7|42813.1|42984.7|42813.1|42984.7|42813.1|0
1622699050000|2021-06-03 05:44:10|42987.6|42816|42987.6|42816|42987.6|42816|42987.6|42816|0
1622699080000|2021-06-03 05:44:40|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|0
1622699110000|2021-06-03 05:45:10|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|42987.4|42815.8|0
1622699140000|2021-06-03 05:45:40|42998.3|42826.7|42998.3|42826.7|42998.3|42826.7|42998.3|42826.7|0
1622699170000|2021-06-03 05:46:10|43001.4|42829.8|43001.4|42829.8|43001.4|42829.8|43001.4|42829.8|0
1622699200000|2021-06-03 05:46:40|42996.5|42824.9|42996.5|42824.9|42996.5|42824.9|42996.5|42824.9|0
1622699230000|2021-06-03 05:47:10|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|0
1622699260000|2021-06-03 05:47:40|42992|42820.4|42992|42820.4|42992|42820.4|42992|42820.4|0
1622699290000|2021-06-03 05:48:10|42986.7|42815.1|42986.7|42815.1|42986.7|42815.1|42986.7|42815.1|0
1622699320000|2021-06-03 05:48:40|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|42990.9|42819.3|0
1622699350000|2021-06-03 05:49:10|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|42988.2|42816.6|0
1622699380000|2021-06-03 05:49:40|42975.4|42803.8|42975.4|42803.8|42975.4|42803.8|42975.4|42803.8|0
1622699410000|2021-06-03 05:50:10|42973.5|42801.9|42973.5|42801.9|42973.5|42801.9|42973.5|42801.9|0
1622699440000|2021-06-03 05:50:40|43004.6|42833|43004.6|42833|43004.6|42833|43004.6|42833|0
1622699470000|2021-06-03 05:51:10|43024.5|42852.7|43024.5|42852.7|43024.5|42852.7|43024.5|42852.7|0
1622699500000|2021-06-03 05:51:40|43019|42847.2|43019|42847.2|43019|42847.2|43019|42847.2|0
1622699530000|2021-06-03 05:52:10|43016.2|42844.4|43016.2|42844.4|43016.2|42844.4|43016.2|42844.4|0
1622699560000|2021-06-03 05:52:40|43020.3|42848.5|43020.3|42848.5|43020.3|42848.5|43020.3|42848.5|0
1622699590000|2021-06-03 05:53:10|43010.5|42838.9|43010.5|42838.9|43010.5|42838.9|43010.5|42838.9|0
1622699620000|2021-06-03 05:53:40|43017.5|42845.7|43017.5|42845.7|43017.5|42845.7|43017.5|42845.7|0
1622699650000|2021-06-03 05:54:10|43025.2|42853.4|43025.2|42853.4|43025.2|42853.4|43025.2|42853.4|0
1622699680000|2021-06-03 05:54:40|43025|42853.2|43025|42853.2|43025|42853.2|43025|42853.2|0
1622699710000|2021-06-03 05:55:10|43016.8|42845|43016.8|42845|43016.8|42845|43016.8|42845|0
1622699740000|2021-06-03 05:55:40|43034.8|42863|43034.8|42863|43034.8|42863|43034.8|42863|0
1622699770000|2021-06-03 05:56:10|43017.5|42845.7|43017.5|42845.7|43017.5|42845.7|43017.5|42845.7|0
1622699800000|2021-06-03 05:56:40|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|43024.7|42852.9|0
1622699830000|2021-06-03 05:57:10|43012.1|42840.3|43012.1|42840.3|43012.1|42840.3|43012.1|42840.3|0
1622699860000|2021-06-03 05:57:40|42994.7|42823.1|42994.7|42823.1|42994.7|42823.1|42994.7|42823.1|0
1622699890000|2021-06-03 05:58:10|43006.7|42835.1|43006.7|42835.1|43006.7|42835.1|43006.7|42835.1|0
1622699920000|2021-06-03 05:58:40|42991.5|42819.9|42991.5|42819.9|42991.5|42819.9|42991.5|42819.9|0
1622699950000|2021-06-03 05:59:10|42980.3|42808.7|42980.3|42808.7|42980.3|42808.7|42980.3|42808.7|0
1622699980000|2021-06-03 05:59:40|42972.1|42800.5|42972.1|42800.5|42972.1|42800.5|42972.1|42800.5|0
1622765410000|2021-06-04 00:10:10|43108.9|42936.9|43108.9|42936.9|43108.9|42936.9|43108.9|42936.9|0
1622765440000|2021-06-04 00:10:40|43148.2|42976|43148.2|42976|43148.2|42976|43148.2|42976|0
1622765470000|2021-06-04 00:11:10|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|43191.7|43019.3|0
1622765500000|2021-06-04 00:11:40|43168.2|42995.8|43168.2|42995.8|43168.2|42995.8|43168.2|42995.8|0
1622765530000|2021-06-04 00:12:10|43140.5|42968.3|43140.5|42968.3|43140.5|42968.3|43140.5|42968.3|0
1622765560000|2021-06-04 00:12:40|43129.3|42957.1|43129.3|42957.1|43129.3|42957.1|43129.3|42957.1|0
1622765590000|2021-06-04 00:13:10|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|43174.9|43002.5|0
1622765620000|2021-06-04 00:13:40|43179.6|43007.2|43179.6|43007.2|43179.6|43007.2|43179.6|43007.2|0
1622765650000|2021-06-04 00:14:10|43185.9|43013.5|43185.9|43013.5|43185.9|43013.5|43185.9|43013.5|0
1622765680000|2021-06-04 00:14:40|43189.5|43017.1|43189.5|43017.1|43189.5|43017.1|43189.5|43017.1|0
1622765710000|2021-06-04 00:15:10|43134.6|42962.4|43134.6|42962.4|43134.6|42962.4|43134.6|42962.4|0
1622765740000|2021-06-04 00:15:40|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|43136.7|42964.5|0
1622765770000|2021-06-04 00:16:10|43127.6|42955.4|43127.6|42955.4|43127.6|42955.4|43127.6|42955.4|0
1622765800000|2021-06-04 00:16:40|43112.4|42940.2|43112.4|42940.2|43112.4|42940.2|43112.4|42940.2|0
1622765830000|2021-06-04 00:17:10|43149.8|42977.6|43149.8|42977.6|43149.8|42977.6|43149.8|42977.6|0
1622765860000|2021-06-04 00:17:40|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|43208.6|43036.2|0
1622765890000|2021-06-04 00:18:10|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|43229.3|43056.7|0
1622765920000|2021-06-04 00:18:40|43210.3|43037.9|43210.3|43037.9|43210.3|43037.9|43210.3|43037.9|0
1622765950000|2021-06-04 00:19:10|43197.8|43025.4|43197.8|43025.4|43197.8|43025.4|43197.8|43025.4|0
1622765980000|2021-06-04 00:19:40|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|43188.8|43016.4|0
1622766010000|2021-06-04 00:20:10|43209.2|43036.8|43209.2|43036.8|43209.2|43036.8|43209.2|43036.8|0
1622766040000|2021-06-04 00:20:40|43200.5|43028.1|43200.5|43028.1|43200.5|43028.1|43200.5|43028.1|0
1622766070000|2021-06-04 00:21:10|43197.3|43024.9|43197.3|43024.9|43197.3|43024.9|43197.3|43024.9|0
1622766100000|2021-06-04 00:21:40|43209.7|43037.3|43209.7|43037.3|43209.7|43037.3|43209.7|43037.3|0
1622766130000|2021-06-04 00:22:10|43253.5|43080.9|43253.5|43080.9|43253.5|43080.9|43253.5|43080.9|0
1622766160000|2021-06-04 00:22:40|43236.9|43064.3|43236.9|43064.3|43236.9|43064.3|43236.9|43064.3|0
1622766190000|2021-06-04 00:23:10|43249.5|43076.9|43249.5|43076.9|43249.5|43076.9|43249.5|43076.9|0
1622766220000|2021-06-04 00:23:40|43277.9|43105.1|43277.9|43105.1|43277.9|43105.1|43277.9|43105.1|0
1622766250000|2021-06-04 00:24:10|43307.1|43134.3|43307.1|43134.3|43307.1|43134.3|43307.1|43134.3|0
1622766280000|2021-06-04 00:24:40|43284.8|43112|43284.8|43112|43284.8|43112|43284.8|43112|0
1622766310000|2021-06-04 00:25:10|43290|43117.2|43290|43117.2|43290|43117.2|43290|43117.2|0
1622766340000|2021-06-04 00:25:40|43280.5|43107.7|43280.5|43107.7|43280.5|43107.7|43280.5|43107.7|0
1622766370000|2021-06-04 00:26:10|43265.8|43093|43265.8|43093|43265.8|43093|43265.8|43093|0
1622766400000|2021-06-04 00:26:40|43273.9|43101.1|43273.9|43101.1|43273.9|43101.1|43273.9|43101.1|0
1622766430000|2021-06-04 00:27:10|43300.6|43127.8|43300.6|43127.8|43300.6|43127.8|43300.6|43127.8|0
1622766460000|2021-06-04 00:27:40|43294.3|43121.5|43294.3|43121.5|43294.3|43121.5|43294.3|43121.5|0
1622766490000|2021-06-04 00:28:10|43288.4|43115.6|43288.4|43115.6|43288.4|43115.6|43288.4|43115.6|0
1622766520000|2021-06-04 00:28:40|43271.6|43098.8|43271.6|43098.8|43271.6|43098.8|43271.6|43098.8|0
1622766550000|2021-06-04 00:29:10|43259.7|43087.1|43259.7|43087.1|43259.7|43087.1|43259.7|43087.1|0
1622766580000|2021-06-04 00:29:40|43232.1|43059.5|43232.1|43059.5|43232.1|43059.5|43232.1|43059.5|0
1622766610000|2021-06-04 00:30:10|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|43215.5|43042.9|0
1622766640000|2021-06-04 00:30:40|43219.6|43047|43219.6|43047|43219.6|43047|43219.6|43047|0
1622766670000|2021-06-04 00:31:10|43228.6|43056|43228.6|43056|43228.6|43056|43228.6|43056|0
1622766700000|2021-06-04 00:31:40|43252.1|43079.5|43252.1|43079.5|43252.1|43079.5|43252.1|43079.5|0
1622766730000|2021-06-04 00:32:10|43257.6|43085|43257.6|43085|43257.6|43085|43257.6|43085|0
1622766760000|2021-06-04 00:32:40|43268|43095.2|43268|43095.2|43268|43095.2|43268|43095.2|0
1622766790000|2021-06-04 00:33:10|43248.6|43076|43248.6|43076|43248.6|43076|43248.6|43076|0
1622766820000|2021-06-04 00:33:40|43203.3|43030.9|43203.3|43030.9|43203.3|43030.9|43203.3|43030.9|0
1622766850000|2021-06-04 00:34:10|43201.9|43029.5|43201.9|43029.5|43201.9|43029.5|43201.9|43029.5|0
1622766880000|2021-06-04 00:34:40|43225.6|43053|43225.6|43053|43225.6|43053|43225.6|43053|0
1622766910000|2021-06-04 00:35:10|43267.2|43094.4|43267.2|43094.4|43267.2|43094.4|43267.2|43094.4|0
1622766940000|2021-06-04 00:35:40|43286.1|43113.3|43286.1|43113.3|43286.1|43113.3|43286.1|43113.3|0
1622766970000|2021-06-04 00:36:10|43278|43105.2|43278|43105.2|43278|43105.2|43278|43105.2|0
1622767000000|2021-06-04 00:36:40|43268.3|43095.5|43268.3|43095.5|43268.3|43095.5|43268.3|43095.5|0
1622767030000|2021-06-04 00:37:10|43258.2|43085.6|43258.2|43085.6|43258.2|43085.6|43258.2|43085.6|0
1622767060000|2021-06-04 00:37:40|43247.4|43074.8|43247.4|43074.8|43247.4|43074.8|43247.4|43074.8|0
1622767090000|2021-06-04 00:38:10|43273.7|43100.9|43273.7|43100.9|43273.7|43100.9|43273.7|43100.9|0
1622767120000|2021-06-04 00:38:40|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|43262.4|43089.6|0
1622767150000|2021-06-04 00:39:10|43271.2|43098.4|43271.2|43098.4|43271.2|43098.4|43271.2|43098.4|0
1622767180000|2021-06-04 00:39:40|43272.9|43100.1|43272.9|43100.1|43272.9|43100.1|43272.9|43100.1|0
1622767210000|2021-06-04 00:40:10|43256.1|43083.5|43256.1|43083.5|43256.1|43083.5|43256.1|43083.5|0
1622767240000|2021-06-04 00:40:40|43257|43084.4|43257|43084.4|43257|43084.4|43257|43084.4|0
1622767270000|2021-06-04 00:41:10|43283.6|43110.8|43283.6|43110.8|43283.6|43110.8|43283.6|43110.8|0
1622767300000|2021-06-04 00:41:40|43282.4|43109.6|43282.4|43109.6|43282.4|43109.6|43282.4|43109.6|0
1622767330000|2021-06-04 00:42:10|43266.1|43093.3|43266.1|43093.3|43266.1|43093.3|43266.1|43093.3|0
1622767360000|2021-06-04 00:42:40|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|43270.1|43097.3|0
1622767390000|2021-06-04 00:43:10|43247.2|43074.6|43247.2|43074.6|43247.2|43074.6|43247.2|43074.6|0
1622767420000|2021-06-04 00:43:40|43241.4|43068.8|43241.4|43068.8|43241.4|43068.8|43241.4|43068.8|0
1622767450000|2021-06-04 00:44:10|43242.7|43070.1|43242.7|43070.1|43242.7|43070.1|43242.7|43070.1|0
1622767480000|2021-06-04 00:44:40|43241.4|43068.8|43241.4|43068.8|43241.4|43068.8|43241.4|43068.8|0
1622767510000|2021-06-04 00:45:10|43254.5|43081.9|43254.5|43081.9|43254.5|43081.9|43254.5|43081.9|0
1622767540000|2021-06-04 00:45:40|43283.9|43111.1|43283.9|43111.1|43283.9|43111.1|43283.9|43111.1|0
1622767570000|2021-06-04 00:46:10|43281.9|43109.1|43281.9|43109.1|43281.9|43109.1|43281.9|43109.1|0
1622767600000|2021-06-04 00:46:40|43278.2|43105.4|43278.2|43105.4|43278.2|43105.4|43278.2|43105.4|0
1622767630000|2021-06-04 00:47:10|43308.8|43136|43308.8|43136|43308.8|43136|43308.8|43136|0
1622767660000|2021-06-04 00:47:40|43315.6|43142.6|43315.6|43142.6|43315.6|43142.6|43315.6|43142.6|0
1622767690000|2021-06-04 00:48:10|43321.7|43148.7|43321.7|43148.7|43321.7|43148.7|43321.7|43148.7|0
1622767720000|2021-06-04 00:48:40|43339.6|43166.6|43339.6|43166.6|43339.6|43166.6|43339.6|43166.6|0
1622767750000|2021-06-04 00:49:10|43335.3|43162.3|43335.3|43162.3|43335.3|43162.3|43335.3|43162.3|0
1622767780000|2021-06-04 00:49:40|43340.6|43167.6|43340.6|43167.6|43340.6|43167.6|43340.6|43167.6|0
1622767810000|2021-06-04 00:50:10|43331.5|43158.5|43331.5|43158.5|43331.5|43158.5|43331.5|43158.5|0
1622767840000|2021-06-04 00:50:40|43321.3|43148.3|43321.3|43148.3|43321.3|43148.3|43321.3|43148.3|0
1622767870000|2021-06-04 00:51:10|43320.9|43147.9|43320.9|43147.9|43320.9|43147.9|43320.9|43147.9|0
1622767900000|2021-06-04 00:51:40|43355.9|43182.9|43355.9|43182.9|43355.9|43182.9|43355.9|43182.9|0
1622767930000|2021-06-04 00:52:10|43399.5|43226.3|43399.5|43226.3|43399.5|43226.3|43399.5|43226.3|0
1622767960000|2021-06-04 00:52:40|43384.2|43211|43384.2|43211|43384.2|43211|43384.2|43211|0
1622767990000|2021-06-04 00:53:10|43391|43217.8|43391|43217.8|43391|43217.8|43391|43217.8|0
1622768020000|2021-06-04 00:53:40|43379.6|43206.4|43379.6|43206.4|43379.6|43206.4|43379.6|43206.4|0
1622768050000|2021-06-04 00:54:10|43392.8|43219.6|43392.8|43219.6|43392.8|43219.6|43392.8|43219.6|0
1622768080000|2021-06-04 00:54:40|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|43387.4|43214.2|0
1622768110000|2021-06-04 00:55:10|43380.9|43207.7|43380.9|43207.7|43380.9|43207.7|43380.9|43207.7|0
1622768140000|2021-06-04 00:55:40|43387.7|43214.5|43387.7|43214.5|43387.7|43214.5|43387.7|43214.5|0
1622768170000|2021-06-04 00:56:10|43376.3|43203.1|43376.3|43203.1|43376.3|43203.1|43376.3|43203.1|0
1622768200000|2021-06-04 00:56:40|43384.9|43211.7|43384.9|43211.7|43384.9|43211.7|43384.9|43211.7|0
1622768230000|2021-06-04 00:57:10|43406.9|43233.7|43406.9|43233.7|43406.9|43233.7|43406.9|43233.7|0
1622768260000|2021-06-04 00:57:40|43396.9|43223.7|43396.9|43223.7|43396.9|43223.7|43396.9|43223.7|0
1622768290000|2021-06-04 00:58:10|43395.9|43222.7|43395.9|43222.7|43395.9|43222.7|43395.9|43222.7|0
1622768320000|2021-06-04 00:58:40|43444.8|43271.4|43444.8|43271.4|43444.8|43271.4|43444.8|43271.4|0
1622768350000|2021-06-04 00:59:10|43445|43271.6|43445|43271.6|43445|43271.6|43445|43271.6|0
1622768380000|2021-06-04 00:59:40|43443.5|43270.1|43443.5|43270.1|43443.5|43270.1|43443.5|43270.1|0
1622768410000|2021-06-04 01:00:10|43434.1|43260.7|43434.1|43260.7|43434.1|43260.7|43434.1|43260.7|0
1622768440000|2021-06-04 01:00:40|43434.9|43261.5|43434.9|43261.5|43434.9|43261.5|43434.9|43261.5|0
1622768470000|2021-06-04 01:01:10|43440.5|43267.1|43440.5|43267.1|43440.5|43267.1|43440.5|43267.1|0
1622768500000|2021-06-04 01:01:40|43434.3|43260.9|43434.3|43260.9|43434.3|43260.9|43434.3|43260.9|0
1622768530000|2021-06-04 01:02:10|43456.6|43283.2|43456.6|43283.2|43456.6|43283.2|43456.6|43283.2|0
1622768560000|2021-06-04 01:02:40|43451.4|43278|43451.4|43278|43451.4|43278|43451.4|43278|0
1622768590000|2021-06-04 01:03:10|43459.4|43286|43459.4|43286|43459.4|43286|43459.4|43286|0
1622768620000|2021-06-04 01:03:40|43462|43288.4|43462|43288.4|43462|43288.4|43462|43288.4|0
1622768650000|2021-06-04 01:04:10|43478.8|43305.2|43478.8|43305.2|43478.8|43305.2|43478.8|43305.2|0
1622768680000|2021-06-04 01:04:40|43498.7|43325.1|43498.7|43325.1|43498.7|43325.1|43498.7|43325.1|0
1622768710000|2021-06-04 01:05:10|43515.4|43341.6|43515.4|43341.6|43515.4|43341.6|43515.4|43341.6|0
1622768740000|2021-06-04 01:05:40|43486.9|43313.3|43486.9|43313.3|43486.9|43313.3|43486.9|43313.3|0
1622768770000|2021-06-04 01:06:10|43505.6|43332|43505.6|43332|43505.6|43332|43505.6|43332|0
1622768800000|2021-06-04 01:06:40|43502.8|43329.2|43502.8|43329.2|43502.8|43329.2|43502.8|43329.2|0
1622768830000|2021-06-04 01:07:10|43503.9|43330.3|43503.9|43330.3|43503.9|43330.3|43503.9|43330.3|0
1622768860000|2021-06-04 01:07:40|43503.4|43329.8|43503.4|43329.8|43503.4|43329.8|43503.4|43329.8|0
1622768890000|2021-06-04 01:08:10|43513.5|43339.7|43513.5|43339.7|43513.5|43339.7|43513.5|43339.7|0
1622768920000|2021-06-04 01:08:40|43503.6|43330|43503.6|43330|43503.6|43330|43503.6|43330|0
1622768950000|2021-06-04 01:09:10|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|0
1622768980000|2021-06-04 01:09:40|43502.2|43328.6|43502.2|43328.6|43502.2|43328.6|43502.2|43328.6|0
1622769010000|2021-06-04 01:10:10|43499.6|43326|43499.6|43326|43499.6|43326|43499.6|43326|0
1622769040000|2021-06-04 01:10:40|43501|43327.4|43501|43327.4|43501|43327.4|43501|43327.4|0
1622769070000|2021-06-04 01:11:10|43507.5|43333.9|43507.5|43333.9|43507.5|43333.9|43507.5|43333.9|0
1622769100000|2021-06-04 01:11:40|43504|43330.4|43504|43330.4|43504|43330.4|43504|43330.4|0
1622769130000|2021-06-04 01:12:10|43512.2|43338.4|43512.2|43338.4|43512.2|43338.4|43512.2|43338.4|0
1622769160000|2021-06-04 01:12:40|43514|43340.2|43514|43340.2|43514|43340.2|43514|43340.2|0
1622769190000|2021-06-04 01:13:10|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|0
1622769220000|2021-06-04 01:13:40|43535.8|43362|43535.8|43362|43535.8|43362|43535.8|43362|0
1622769250000|2021-06-04 01:14:10|43543.8|43370|43543.8|43370|43543.8|43370|43543.8|43370|0
1622769280000|2021-06-04 01:14:40|43521.2|43347.4|43521.2|43347.4|43521.2|43347.4|43521.2|43347.4|0
1622769310000|2021-06-04 01:15:10|43509.5|43335.9|43509.5|43335.9|43509.5|43335.9|43509.5|43335.9|0
1622769340000|2021-06-04 01:15:40|43513.3|43339.5|43513.3|43339.5|43513.3|43339.5|43513.3|43339.5|0
1622769370000|2021-06-04 01:16:10|43511.1|43337.5|43511.1|43337.5|43511.1|43337.5|43511.1|43337.5|0
1622769400000|2021-06-04 01:16:40|43494.1|43320.5|43494.1|43320.5|43494.1|43320.5|43494.1|43320.5|0
1622769430000|2021-06-04 01:17:10|43498.5|43324.9|43498.5|43324.9|43498.5|43324.9|43498.5|43324.9|0
1622769460000|2021-06-04 01:17:40|43504.1|43330.5|43504.1|43330.5|43504.1|43330.5|43504.1|43330.5|0
1622769490000|2021-06-04 01:18:10|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|43436.6|43263.2|0
1622769520000|2021-06-04 01:18:40|43381.6|43208.4|43381.6|43208.4|43381.6|43208.4|43381.6|43208.4|0
1622769550000|2021-06-04 01:19:10|43411.3|43238.1|43411.3|43238.1|43411.3|43238.1|43411.3|43238.1|0
1622769580000|2021-06-04 01:19:40|43432.8|43259.4|43432.8|43259.4|43432.8|43259.4|43432.8|43259.4|0
1622769610000|2021-06-04 01:20:10|43424.6|43251.2|43424.6|43251.2|43424.6|43251.2|43424.6|43251.2|0
1622769640000|2021-06-04 01:20:40|43417|43243.6|43417|43243.6|43417|43243.6|43417|43243.6|0
1622769670000|2021-06-04 01:21:10|43413.4|43240|43413.4|43240|43413.4|43240|43413.4|43240|0
1622769700000|2021-06-04 01:21:40|43408.5|43235.3|43408.5|43235.3|43408.5|43235.3|43408.5|43235.3|0
1622769730000|2021-06-04 01:22:10|43421.4|43248|43421.4|43248|43421.4|43248|43421.4|43248|0
1622769760000|2021-06-04 01:22:40|43413.3|43239.9|43413.3|43239.9|43413.3|43239.9|43413.3|43239.9|0
1622769790000|2021-06-04 01:23:10|43418|43244.6|43418|43244.6|43418|43244.6|43418|43244.6|0
1622769820000|2021-06-04 01:23:40|43409.9|43236.7|43409.9|43236.7|43409.9|43236.7|43409.9|43236.7|0
1622769850000|2021-06-04 01:24:10|43394.2|43221|43394.2|43221|43394.2|43221|43394.2|43221|0
1622769880000|2021-06-04 01:24:40|43384.6|43211.4|43384.6|43211.4|43384.6|43211.4|43384.6|43211.4|0
1622769910000|2021-06-04 01:25:10|43387.3|43214.1|43387.3|43214.1|43387.3|43214.1|43387.3|43214.1|0
1622769940000|2021-06-04 01:25:40|43398.2|43225|43398.2|43225|43398.2|43225|43398.2|43225|0
1622769970000|2021-06-04 01:26:10|43394.4|43221.2|43394.4|43221.2|43394.4|43221.2|43394.4|43221.2|0
1622770000000|2021-06-04 01:26:40|43426.5|43253.1|43426.5|43253.1|43426.5|43253.1|43426.5|43253.1|0
1622770030000|2021-06-04 01:27:10|43442|43268.6|43442|43268.6|43442|43268.6|43442|43268.6|0
1622770060000|2021-06-04 01:27:40|43435.1|43261.7|43435.1|43261.7|43435.1|43261.7|43435.1|43261.7|0
1622770090000|2021-06-04 01:28:10|43431.2|43257.8|43431.2|43257.8|43431.2|43257.8|43431.2|43257.8|0
1622770120000|2021-06-04 01:28:40|43436.7|43263.3|43436.7|43263.3|43436.7|43263.3|43436.7|43263.3|0
1622770150000|2021-06-04 01:29:10|43460.3|43286.9|43460.3|43286.9|43460.3|43286.9|43460.3|43286.9|0
1622770180000|2021-06-04 01:29:40|43454.4|43281|43454.4|43281|43454.4|43281|43454.4|43281|0
1622770210000|2021-06-04 01:30:10|43490.4|43316.8|43490.4|43316.8|43490.4|43316.8|43490.4|43316.8|0
1622770240000|2021-06-04 01:30:40|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|0
1622770270000|2021-06-04 01:31:10|43511.7|43338.1|43511.7|43338.1|43511.7|43338.1|43511.7|43338.1|0
1622770300000|2021-06-04 01:31:40|43505.2|43331.6|43505.2|43331.6|43505.2|43331.6|43505.2|43331.6|0
1622770330000|2021-06-04 01:32:10|43514.1|43340.3|43514.1|43340.3|43514.1|43340.3|43514.1|43340.3|0
1622770360000|2021-06-04 01:32:40|43495.7|43322.1|43495.7|43322.1|43495.7|43322.1|43495.7|43322.1|0
1622770390000|2021-06-04 01:33:10|43492.4|43318.8|43492.4|43318.8|43492.4|43318.8|43492.4|43318.8|0
1622770420000|2021-06-04 01:33:40|43474.8|43301.2|43474.8|43301.2|43474.8|43301.2|43474.8|43301.2|0
1622770450000|2021-06-04 01:34:10|43469.7|43296.1|43469.7|43296.1|43469.7|43296.1|43469.7|43296.1|0
1622770480000|2021-06-04 01:34:40|43460.7|43287.3|43460.7|43287.3|43460.7|43287.3|43460.7|43287.3|0
1622770510000|2021-06-04 01:35:10|43433.9|43260.5|43433.9|43260.5|43433.9|43260.5|43433.9|43260.5|0
1622770540000|2021-06-04 01:35:40|43409.7|43236.5|43409.7|43236.5|43409.7|43236.5|43409.7|43236.5|0
1622770570000|2021-06-04 01:36:10|43394.5|43221.3|43394.5|43221.3|43394.5|43221.3|43394.5|43221.3|0
1622770600000|2021-06-04 01:36:40|43392.8|43219.6|43392.8|43219.6|43392.8|43219.6|43392.8|43219.6|0
1622770630000|2021-06-04 01:37:10|43379.2|43206|43379.2|43206|43379.2|43206|43379.2|43206|0
1622770660000|2021-06-04 01:37:40|43380.3|43207.1|43380.3|43207.1|43380.3|43207.1|43380.3|43207.1|0
1622770690000|2021-06-04 01:38:10|43388.6|43215.4|43388.6|43215.4|43388.6|43215.4|43388.6|43215.4|0
1622770720000|2021-06-04 01:38:40|43436.1|43262.7|43436.1|43262.7|43436.1|43262.7|43436.1|43262.7|0
1622770750000|2021-06-04 01:39:10|43455.6|43282.2|43455.6|43282.2|43455.6|43282.2|43455.6|43282.2|0
1622770780000|2021-06-04 01:39:40|43444.5|43271.1|43444.5|43271.1|43444.5|43271.1|43444.5|43271.1|0
1622770810000|2021-06-04 01:40:10|43459|43285.6|43459|43285.6|43459|43285.6|43459|43285.6|0
1622770840000|2021-06-04 01:40:40|43469.6|43296|43469.6|43296|43469.6|43296|43469.6|43296|0
1622770870000|2021-06-04 01:41:10|43450.9|43277.5|43450.9|43277.5|43450.9|43277.5|43450.9|43277.5|0
1622770900000|2021-06-04 01:41:40|43434.3|43260.9|43434.3|43260.9|43434.3|43260.9|43434.3|43260.9|0
1622770930000|2021-06-04 01:42:10|43446.3|43272.9|43446.3|43272.9|43446.3|43272.9|43446.3|43272.9|0
1622770960000|2021-06-04 01:42:40|43440.3|43266.9|43440.3|43266.9|43440.3|43266.9|43440.3|43266.9|0
1622770990000|2021-06-04 01:43:10|43475.3|43301.7|43475.3|43301.7|43475.3|43301.7|43475.3|43301.7|0
1622771020000|2021-06-04 01:43:40|43477.7|43304.1|43477.7|43304.1|43477.7|43304.1|43477.7|43304.1|0
1622771050000|2021-06-04 01:44:10|43492.3|43318.7|43492.3|43318.7|43492.3|43318.7|43492.3|43318.7|0
1622771080000|2021-06-04 01:44:40|43498.8|43325.2|43498.8|43325.2|43498.8|43325.2|43498.8|43325.2|0
1622771110000|2021-06-04 01:45:10|43479.1|43305.5|43479.1|43305.5|43479.1|43305.5|43479.1|43305.5|0
1622771140000|2021-06-04 01:45:40|43509.7|43336.1|43509.7|43336.1|43509.7|43336.1|43509.7|43336.1|0
1622771170000|2021-06-04 01:46:10|43499.5|43325.9|43499.5|43325.9|43499.5|43325.9|43499.5|43325.9|0
1622771200000|2021-06-04 01:46:40|43499.8|43326.2|43499.8|43326.2|43499.8|43326.2|43499.8|43326.2|0
1622771230000|2021-06-04 01:47:10|43505.5|43331.9|43505.5|43331.9|43505.5|43331.9|43505.5|43331.9|0
1622771260000|2021-06-04 01:47:40|43506.8|43333.2|43506.8|43333.2|43506.8|43333.2|43506.8|43333.2|0
1622771290000|2021-06-04 01:48:10|43511.2|43337.6|43511.2|43337.6|43511.2|43337.6|43511.2|43337.6|0
1622771320000|2021-06-04 01:48:40|43506|43332.4|43506|43332.4|43506|43332.4|43506|43332.4|0
1622771350000|2021-06-04 01:49:10|43501.4|43327.8|43501.4|43327.8|43501.4|43327.8|43501.4|43327.8|0
1622771380000|2021-06-04 01:49:40|43503.1|43329.5|43503.1|43329.5|43503.1|43329.5|43503.1|43329.5|0
1622771440000|2021-06-04 01:50:40|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|43541.2|43367.4|0
1622771470000|2021-06-04 01:51:10|43548.4|43374.6|43548.4|43374.6|43548.4|43374.6|43548.4|43374.6|0
1622771500000|2021-06-04 01:51:40|43555.5|43381.7|43555.5|43381.7|43555.5|43381.7|43555.5|43381.7|0
1622771530000|2021-06-04 01:52:10|43524.6|43350.8|43524.6|43350.8|43524.6|43350.8|43524.6|43350.8|0
1622771560000|2021-06-04 01:52:40|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|0
1622771590000|2021-06-04 01:53:10|43541.8|43368|43541.8|43368|43541.8|43368|43541.8|43368|0
1622771620000|2021-06-04 01:53:40|43534.4|43360.6|43534.4|43360.6|43534.4|43360.6|43534.4|43360.6|0
1622771650000|2021-06-04 01:54:10|43524.9|43351.1|43524.9|43351.1|43524.9|43351.1|43524.9|43351.1|0
1622771680000|2021-06-04 01:54:40|43517.3|43343.5|43517.3|43343.5|43517.3|43343.5|43517.3|43343.5|0
1622771710000|2021-06-04 01:55:10|43504.2|43330.6|43504.2|43330.6|43504.2|43330.6|43504.2|43330.6|0
1622771740000|2021-06-04 01:55:40|43522.4|43348.6|43522.4|43348.6|43522.4|43348.6|43522.4|43348.6|0
1622771770000|2021-06-04 01:56:10|43497.3|43323.7|43497.3|43323.7|43497.3|43323.7|43497.3|43323.7|0
1622771800000|2021-06-04 01:56:40|43502.2|43328.6|43502.2|43328.6|43502.2|43328.6|43502.2|43328.6|0
1622771830000|2021-06-04 01:57:10|43538|43364.2|43538|43364.2|43538|43364.2|43538|43364.2|0
1622771860000|2021-06-04 01:57:40|43549.2|43375.4|43549.2|43375.4|43549.2|43375.4|43549.2|43375.4|0
1622771890000|2021-06-04 01:58:10|43548.2|43374.4|43548.2|43374.4|43548.2|43374.4|43548.2|43374.4|0
1622771920000|2021-06-04 01:58:40|43536.8|43363|43536.8|43363|43536.8|43363|43536.8|43363|0
1622771950000|2021-06-04 01:59:10|43509.8|43336.2|43509.8|43336.2|43509.8|43336.2|43509.8|43336.2|0
1622771980000|2021-06-04 01:59:40|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|43510.4|43336.8|0
1622772010000|2021-06-04 02:00:10|43532.4|43358.6|43532.4|43358.6|43532.4|43358.6|43532.4|43358.6|0
1622772040000|2021-06-04 02:00:40|43536.1|43362.3|43536.1|43362.3|43536.1|43362.3|43536.1|43362.3|0
1622772070000|2021-06-04 02:01:10|43546|43372.2|43546|43372.2|43546|43372.2|43546|43372.2|0
1622772100000|2021-06-04 02:01:40|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|0
1622772130000|2021-06-04 02:02:10|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|0
1622772160000|2021-06-04 02:02:40|43553.9|43380.1|43553.9|43380.1|43553.9|43380.1|43553.9|43380.1|0
1622772190000|2021-06-04 02:03:10|43540.4|43366.6|43540.4|43366.6|43540.4|43366.6|43540.4|43366.6|0
1622772220000|2021-06-04 02:03:40|43521.6|43347.8|43521.6|43347.8|43521.6|43347.8|43521.6|43347.8|0
1622772250000|2021-06-04 02:04:10|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|43539.3|43365.5|0
1622772280000|2021-06-04 02:04:40|43525.4|43351.6|43525.4|43351.6|43525.4|43351.6|43525.4|43351.6|0
1622772310000|2021-06-04 02:05:10|43529.8|43356|43529.8|43356|43529.8|43356|43529.8|43356|0
1622772340000|2021-06-04 02:05:40|43531|43357.2|43531|43357.2|43531|43357.2|43531|43357.2|0
1622772370000|2021-06-04 02:06:10|43536.3|43362.5|43536.3|43362.5|43536.3|43362.5|43536.3|43362.5|0
1622772400000|2021-06-04 02:06:40|43528.8|43355|43528.8|43355|43528.8|43355|43528.8|43355|0
1622772430000|2021-06-04 02:07:10|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|0
1622772460000|2021-06-04 02:07:40|43520|43346.2|43520|43346.2|43520|43346.2|43520|43346.2|0
1622772490000|2021-06-04 02:08:10|43502.5|43328.9|43502.5|43328.9|43502.5|43328.9|43502.5|43328.9|0
1622772520000|2021-06-04 02:08:40|43523.8|43350|43523.8|43350|43523.8|43350|43523.8|43350|0
1622772550000|2021-06-04 02:09:10|43511.3|43337.7|43511.3|43337.7|43511.3|43337.7|43511.3|43337.7|0
1622772580000|2021-06-04 02:09:40|43468.8|43295.2|43468.8|43295.2|43468.8|43295.2|43468.8|43295.2|0
1622772610000|2021-06-04 02:10:10|43469.5|43295.9|43469.5|43295.9|43469.5|43295.9|43469.5|43295.9|0
1622772640000|2021-06-04 02:10:40|43471.9|43298.3|43471.9|43298.3|43471.9|43298.3|43471.9|43298.3|0
1622772670000|2021-06-04 02:11:10|43470.8|43297.2|43470.8|43297.2|43470.8|43297.2|43470.8|43297.2|0
1622772700000|2021-06-04 02:11:40|43472.8|43299.2|43472.8|43299.2|43472.8|43299.2|43472.8|43299.2|0
1622772730000|2021-06-04 02:12:10|43492.9|43319.3|43492.9|43319.3|43492.9|43319.3|43492.9|43319.3|0
1622772760000|2021-06-04 02:12:40|43534.7|43360.9|43534.7|43360.9|43534.7|43360.9|43534.7|43360.9|0
1622772790000|2021-06-04 02:13:10|43517.6|43343.8|43517.6|43343.8|43517.6|43343.8|43517.6|43343.8|0
1622772820000|2021-06-04 02:13:40|43501.8|43328.2|43501.8|43328.2|43501.8|43328.2|43501.8|43328.2|0
1622772850000|2021-06-04 02:14:10|43496.9|43323.3|43496.9|43323.3|43496.9|43323.3|43496.9|43323.3|0
1622772880000|2021-06-04 02:14:40|43515.6|43341.8|43515.6|43341.8|43515.6|43341.8|43515.6|43341.8|0
1622772910000|2021-06-04 02:15:10|43503.8|43330.2|43503.8|43330.2|43503.8|43330.2|43503.8|43330.2|0
1622772940000|2021-06-04 02:15:40|43530.3|43356.5|43530.3|43356.5|43530.3|43356.5|43530.3|43356.5|0
1622772970000|2021-06-04 02:16:10|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|43517.2|43343.4|0
1622773000000|2021-06-04 02:16:40|43503.3|43329.7|43503.3|43329.7|43503.3|43329.7|43503.3|43329.7|0
1622773030000|2021-06-04 02:17:10|43511.6|43338|43511.6|43338|43511.6|43338|43511.6|43338|0
1622773060000|2021-06-04 02:17:40|43508.7|43335.1|43508.7|43335.1|43508.7|43335.1|43508.7|43335.1|0
1622773090000|2021-06-04 02:18:10|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|43490.1|43316.5|0
1622773120000|2021-06-04 02:18:40|43504.3|43330.7|43504.3|43330.7|43504.3|43330.7|43504.3|43330.7|0
1622773150000|2021-06-04 02:19:10|43488.3|43314.7|43488.3|43314.7|43488.3|43314.7|43488.3|43314.7|0
1622773180000|2021-06-04 02:19:40|43488.2|43314.6|43488.2|43314.6|43488.2|43314.6|43488.2|43314.6|0
1622773210000|2021-06-04 02:20:10|43489.6|43316|43489.6|43316|43489.6|43316|43489.6|43316|0
1622773240000|2021-06-04 02:20:40|43519|43345.2|43519|43345.2|43519|43345.2|43519|43345.2|0
1622773270000|2021-06-04 02:21:10|43497.8|43324.2|43497.8|43324.2|43497.8|43324.2|43497.8|43324.2|0
1622773300000|2021-06-04 02:21:40|43495.6|43322|43495.6|43322|43495.6|43322|43495.6|43322|0
1622773330000|2021-06-04 02:22:10|43487.4|43313.8|43487.4|43313.8|43487.4|43313.8|43487.4|43313.8|0
1622773360000|2021-06-04 02:22:40|43479|43305.4|43479|43305.4|43479|43305.4|43479|43305.4|0
1622773390000|2021-06-04 02:23:10|43476|43302.4|43476|43302.4|43476|43302.4|43476|43302.4|0
1622773420000|2021-06-04 02:23:40|43488.6|43315|43488.6|43315|43488.6|43315|43488.6|43315|0
1622773450000|2021-06-04 02:24:10|43473.6|43300|43473.6|43300|43473.6|43300|43473.6|43300|0
1622773480000|2021-06-04 02:24:40|43472.3|43298.7|43472.3|43298.7|43472.3|43298.7|43472.3|43298.7|0
1622773510000|2021-06-04 02:25:10|43474|43300.4|43474|43300.4|43474|43300.4|43474|43300.4|0
1622773540000|2021-06-04 02:25:40|43464.5|43290.9|43464.5|43290.9|43464.5|43290.9|43464.5|43290.9|0
1622773570000|2021-06-04 02:26:10|43460.6|43287.2|43460.6|43287.2|43460.6|43287.2|43460.6|43287.2|0
1622773600000|2021-06-04 02:26:40|43468.6|43295|43468.6|43295|43468.6|43295|43468.6|43295|0
1622773630000|2021-06-04 02:27:10|43495.3|43321.7|43495.3|43321.7|43495.3|43321.7|43495.3|43321.7|0
1622773660000|2021-06-04 02:27:40|43499.9|43326.3|43499.9|43326.3|43499.9|43326.3|43499.9|43326.3|0
1622773690000|2021-06-04 02:28:10|43518.8|43345|43518.8|43345|43518.8|43345|43518.8|43345|0
1622773720000|2021-06-04 02:28:40|43518.5|43344.7|43518.5|43344.7|43518.5|43344.7|43518.5|43344.7|0
1622773750000|2021-06-04 02:29:10|43512.3|43338.5|43512.3|43338.5|43512.3|43338.5|43512.3|43338.5|0
1622773780000|2021-06-04 02:29:40|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|43531.1|43357.3|0
1622773810000|2021-06-04 02:30:10|43530.7|43356.9|43530.7|43356.9|43530.7|43356.9|43530.7|43356.9|0
1622773840000|2021-06-04 02:30:40|43518.8|43345|43518.8|43345|43518.8|43345|43518.8|43345|0
1622773870000|2021-06-04 02:31:10|43521.8|43348|43521.8|43348|43521.8|43348|43521.8|43348|0
1622773900000|2021-06-04 02:31:40|43506.1|43332.5|43506.1|43332.5|43506.1|43332.5|43506.1|43332.5|0
1622773930000|2021-06-04 02:32:10|43509.5|43335.9|43509.5|43335.9|43509.5|43335.9|43509.5|43335.9|0
1622773960000|2021-06-04 02:32:40|43508.3|43334.7|43508.3|43334.7|43508.3|43334.7|43508.3|43334.7|0
1622773990000|2021-06-04 02:33:10|43507.7|43334.1|43507.7|43334.1|43507.7|43334.1|43507.7|43334.1|0
1622774020000|2021-06-04 02:33:40|43509.9|43336.3|43509.9|43336.3|43509.9|43336.3|43509.9|43336.3|0
1622774050000|2021-06-04 02:34:10|43508.3|43334.7|43508.3|43334.7|43508.3|43334.7|43508.3|43334.7|0
1622774080000|2021-06-04 02:34:40|43498.7|43325.1|43498.7|43325.1|43498.7|43325.1|43498.7|43325.1|0
1622774110000|2021-06-04 02:35:10|43494.8|43321.2|43494.8|43321.2|43494.8|43321.2|43494.8|43321.2|0
1622774140000|2021-06-04 02:35:40|43512.7|43338.9|43512.7|43338.9|43512.7|43338.9|43512.7|43338.9|0
1622774170000|2021-06-04 02:36:10|43526.2|43352.4|43526.2|43352.4|43526.2|43352.4|43526.2|43352.4|0
1622774200000|2021-06-04 02:36:40|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|43526.4|43352.6|0
1622774230000|2021-06-04 02:37:10|43520.8|43347|43520.8|43347|43520.8|43347|43520.8|43347|0
1622774260000|2021-06-04 02:37:40|43526.2|43352.4|43526.2|43352.4|43526.2|43352.4|43526.2|43352.4|0
1622774290000|2021-06-04 02:38:10|43536.9|43363.1|43536.9|43363.1|43536.9|43363.1|43536.9|43363.1|0
1622774320000|2021-06-04 02:38:40|43526.8|43353|43526.8|43353|43526.8|43353|43526.8|43353|0
1622774350000|2021-06-04 02:39:10|43532.4|43358.6|43532.4|43358.6|43532.4|43358.6|43532.4|43358.6|0
1622774380000|2021-06-04 02:39:40|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|43529.3|43355.5|0
1622774410000|2021-06-04 02:40:10|43546|43372.2|43546|43372.2|43546|43372.2|43546|43372.2|0
1622774440000|2021-06-04 02:40:40|43543.4|43369.6|43543.4|43369.6|43543.4|43369.6|43543.4|43369.6|0
1622774470000|2021-06-04 02:41:10|43550|43376.2|43550|43376.2|43550|43376.2|43550|43376.2|0
1622774500000|2021-06-04 02:41:40|43554.1|43380.3|43554.1|43380.3|43554.1|43380.3|43554.1|43380.3|0
1622774530000|2021-06-04 02:42:10|43550.1|43376.3|43550.1|43376.3|43550.1|43376.3|43550.1|43376.3|0
1622774560000|2021-06-04 02:42:40|43558.7|43384.9|43558.7|43384.9|43558.7|43384.9|43558.7|43384.9|0
1622774590000|2021-06-04 02:43:10|43574.3|43400.3|43574.3|43400.3|43574.3|43400.3|43574.3|43400.3|0
1622774620000|2021-06-04 02:43:40|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|0
1622774650000|2021-06-04 02:44:10|43588.9|43414.9|43588.9|43414.9|43588.9|43414.9|43588.9|43414.9|0
1622774680000|2021-06-04 02:44:40|43598.8|43424.8|43598.8|43424.8|43598.8|43424.8|43598.8|43424.8|0
1622774710000|2021-06-04 02:45:10|43595.9|43421.9|43595.9|43421.9|43595.9|43421.9|43595.9|43421.9|0
1622774740000|2021-06-04 02:45:40|43604.8|43430.8|43604.8|43430.8|43604.8|43430.8|43604.8|43430.8|0
1622774770000|2021-06-04 02:46:10|43615.9|43441.7|43615.9|43441.7|43615.9|43441.7|43615.9|43441.7|0
1622774800000|2021-06-04 02:46:40|43624.7|43450.5|43624.7|43450.5|43624.7|43450.5|43624.7|43450.5|0
1622774830000|2021-06-04 02:47:10|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|0
1622774860000|2021-06-04 02:47:40|43595.8|43421.8|43595.8|43421.8|43595.8|43421.8|43595.8|43421.8|0
1622774890000|2021-06-04 02:48:10|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|0
1622774920000|2021-06-04 02:48:40|43614.7|43440.5|43614.7|43440.5|43614.7|43440.5|43614.7|43440.5|0
1622774950000|2021-06-04 02:49:10|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|0
1622774980000|2021-06-04 02:49:40|43611.3|43437.3|43611.3|43437.3|43611.3|43437.3|43611.3|43437.3|0
1622775010000|2021-06-04 02:50:10|43626.4|43452.2|43626.4|43452.2|43626.4|43452.2|43626.4|43452.2|0
1622775040000|2021-06-04 02:50:40|43640.9|43466.7|43640.9|43466.7|43640.9|43466.7|43640.9|43466.7|0
1622775070000|2021-06-04 02:51:10|43637.7|43463.5|43637.7|43463.5|43637.7|43463.5|43637.7|43463.5|0
1622775100000|2021-06-04 02:51:40|43624.4|43450.2|43624.4|43450.2|43624.4|43450.2|43624.4|43450.2|0
1622775130000|2021-06-04 02:52:10|43637.2|43463|43637.2|43463|43637.2|43463|43637.2|43463|0
1622775160000|2021-06-04 02:52:40|43633.3|43459.1|43633.3|43459.1|43633.3|43459.1|43633.3|43459.1|0
1622775190000|2021-06-04 02:53:10|43644.3|43470.1|43644.3|43470.1|43644.3|43470.1|43644.3|43470.1|0
1622775220000|2021-06-04 02:53:40|43645.3|43471.1|43645.3|43471.1|43645.3|43471.1|43645.3|43471.1|0
1622775250000|2021-06-04 02:54:10|43644.7|43470.5|43644.7|43470.5|43644.7|43470.5|43644.7|43470.5|0
1622775280000|2021-06-04 02:54:40|43657.2|43483|43657.2|43483|43657.2|43483|43657.2|43483|0
1622775310000|2021-06-04 02:55:10|43657.9|43483.7|43657.9|43483.7|43657.9|43483.7|43657.9|43483.7|0
1622775340000|2021-06-04 02:55:40|43662.7|43488.3|43662.7|43488.3|43662.7|43488.3|43662.7|43488.3|0
1622775370000|2021-06-04 02:56:10|43659|43484.8|43659|43484.8|43659|43484.8|43659|43484.8|0
1622775400000|2021-06-04 02:56:40|43654.5|43480.3|43654.5|43480.3|43654.5|43480.3|43654.5|43480.3|0
1622775430000|2021-06-04 02:57:10|43643.5|43469.3|43643.5|43469.3|43643.5|43469.3|43643.5|43469.3|0
1622775460000|2021-06-04 02:57:40|43627.8|43453.6|43627.8|43453.6|43627.8|43453.6|43627.8|43453.6|0
1622775490000|2021-06-04 02:58:10|43622.6|43448.4|43622.6|43448.4|43622.6|43448.4|43622.6|43448.4|0
1622775520000|2021-06-04 02:58:40|43622.1|43447.9|43622.1|43447.9|43622.1|43447.9|43622.1|43447.9|0
1622775550000|2021-06-04 02:59:10|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|0
1622775580000|2021-06-04 02:59:40|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|0
1622775610000|2021-06-04 03:00:10|43636.5|43462.3|43636.5|43462.3|43636.5|43462.3|43636.5|43462.3|0
1622775640000|2021-06-04 03:00:40|43641.5|43467.3|43641.5|43467.3|43641.5|43467.3|43641.5|43467.3|0
1622775670000|2021-06-04 03:01:10|43654.4|43480.2|43654.4|43480.2|43654.4|43480.2|43654.4|43480.2|0
1622775700000|2021-06-04 03:01:40|43657.3|43483.1|43657.3|43483.1|43657.3|43483.1|43657.3|43483.1|0
1622775730000|2021-06-04 03:02:10|43650|43475.8|43650|43475.8|43650|43475.8|43650|43475.8|0
1622775790000|2021-06-04 03:03:10|43653.9|43479.7|43653.9|43479.7|43653.9|43479.7|43653.9|43479.7|0
1622775820000|2021-06-04 03:03:40|43633.5|43459.3|43633.5|43459.3|43633.5|43459.3|43633.5|43459.3|0
1622775850000|2021-06-04 03:04:10|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|0
1622775880000|2021-06-04 03:04:40|43620.2|43446|43620.2|43446|43620.2|43446|43620.2|43446|0
1622775910000|2021-06-04 03:05:10|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|0
1622775940000|2021-06-04 03:05:40|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|43579.1|43405.1|0
1622775970000|2021-06-04 03:06:10|43604.7|43430.7|43604.7|43430.7|43604.7|43430.7|43604.7|43430.7|0
1622776000000|2021-06-04 03:06:40|43611.2|43437.2|43611.2|43437.2|43611.2|43437.2|43611.2|43437.2|0
1622776030000|2021-06-04 03:07:10|43612.9|43438.7|43612.9|43438.7|43612.9|43438.7|43612.9|43438.7|0
1622776060000|2021-06-04 03:07:40|43602|43428|43602|43428|43602|43428|43602|43428|0
1622776090000|2021-06-04 03:08:10|43595.3|43421.3|43595.3|43421.3|43595.3|43421.3|43595.3|43421.3|0
1622776120000|2021-06-04 03:08:40|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|0
1622776150000|2021-06-04 03:09:10|43597|43423|43597|43423|43597|43423|43597|43423|0
1622776180000|2021-06-04 03:09:40|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|0
1622776210000|2021-06-04 03:10:10|43603.6|43429.6|43603.6|43429.6|43603.6|43429.6|43603.6|43429.6|0
1622776240000|2021-06-04 03:10:40|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|0
1622776270000|2021-06-04 03:11:10|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|43628.7|43454.5|0
1622776300000|2021-06-04 03:11:40|43632.8|43458.6|43632.8|43458.6|43632.8|43458.6|43632.8|43458.6|0
1622776330000|2021-06-04 03:12:10|43647.5|43473.3|43647.5|43473.3|43647.5|43473.3|43647.5|43473.3|0
1622776360000|2021-06-04 03:12:40|43645|43470.8|43645|43470.8|43645|43470.8|43645|43470.8|0
1622776390000|2021-06-04 03:13:10|43632.1|43457.9|43632.1|43457.9|43632.1|43457.9|43632.1|43457.9|0
1622776420000|2021-06-04 03:13:40|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|0
1622776450000|2021-06-04 03:14:10|43618.7|43444.5|43618.7|43444.5|43618.7|43444.5|43618.7|43444.5|0
1622776480000|2021-06-04 03:14:40|43626.4|43452.2|43626.4|43452.2|43626.4|43452.2|43626.4|43452.2|0
1622776510000|2021-06-04 03:15:10|43640|43465.8|43640|43465.8|43640|43465.8|43640|43465.8|0
1622776540000|2021-06-04 03:15:40|43631.4|43457.2|43631.4|43457.2|43631.4|43457.2|43631.4|43457.2|0
1622776570000|2021-06-04 03:16:10|43655.7|43481.5|43655.7|43481.5|43655.7|43481.5|43655.7|43481.5|0
1622776600000|2021-06-04 03:16:40|43663.8|43489.4|43663.8|43489.4|43663.8|43489.4|43663.8|43489.4|0
1622776630000|2021-06-04 03:17:10|43675.1|43500.7|43675.1|43500.7|43675.1|43500.7|43675.1|43500.7|0
1622776660000|2021-06-04 03:17:40|43673.5|43499.1|43673.5|43499.1|43673.5|43499.1|43673.5|43499.1|0
1622776690000|2021-06-04 03:18:10|43673.4|43499|43673.4|43499|43673.4|43499|43673.4|43499|0
1622776720000|2021-06-04 03:18:40|43669.4|43495|43669.4|43495|43669.4|43495|43669.4|43495|0
1622776750000|2021-06-04 03:19:10|43669.5|43495.1|43669.5|43495.1|43669.5|43495.1|43669.5|43495.1|0
1622776780000|2021-06-04 03:19:40|43676.4|43502|43676.4|43502|43676.4|43502|43676.4|43502|0
1622776810000|2021-06-04 03:20:10|43675.6|43501.2|43675.6|43501.2|43675.6|43501.2|43675.6|43501.2|0
1622776840000|2021-06-04 03:20:40|43676.8|43502.4|43676.8|43502.4|43676.8|43502.4|43676.8|43502.4|0
1622776870000|2021-06-04 03:21:10|43665|43490.6|43665|43490.6|43665|43490.6|43665|43490.6|0
1622776900000|2021-06-04 03:21:40|43675|43500.6|43675|43500.6|43675|43500.6|43675|43500.6|0
1622776930000|2021-06-04 03:22:10|43679.4|43505|43679.4|43505|43679.4|43505|43679.4|43505|0
1622776960000|2021-06-04 03:22:40|43678|43503.6|43678|43503.6|43678|43503.6|43678|43503.6|0
1622776990000|2021-06-04 03:23:10|43679.7|43505.3|43679.7|43505.3|43679.7|43505.3|43679.7|43505.3|0
1622777020000|2021-06-04 03:23:40|43671.5|43497.1|43671.5|43497.1|43671.5|43497.1|43671.5|43497.1|0
1622777050000|2021-06-04 03:24:10|43669.4|43495|43669.4|43495|43669.4|43495|43669.4|43495|0
1622777080000|2021-06-04 03:24:40|43651.4|43477.2|43651.4|43477.2|43651.4|43477.2|43651.4|43477.2|0
1622777110000|2021-06-04 03:25:10|43664.4|43490|43664.4|43490|43664.4|43490|43664.4|43490|0
1622777140000|2021-06-04 03:25:40|43672.8|43498.4|43672.8|43498.4|43672.8|43498.4|43672.8|43498.4|0
1622777170000|2021-06-04 03:26:10|43674.2|43499.8|43674.2|43499.8|43674.2|43499.8|43674.2|43499.8|0
1622777200000|2021-06-04 03:26:40|43662.6|43488.2|43662.6|43488.2|43662.6|43488.2|43662.6|43488.2|0
1622777230000|2021-06-04 03:27:10|43671.9|43497.5|43671.9|43497.5|43671.9|43497.5|43671.9|43497.5|0
1622777260000|2021-06-04 03:27:40|43665.7|43491.3|43665.7|43491.3|43665.7|43491.3|43665.7|43491.3|0
1622777290000|2021-06-04 03:28:10|43666.4|43492|43666.4|43492|43666.4|43492|43666.4|43492|0
1622777320000|2021-06-04 03:28:40|43649.4|43475.2|43649.4|43475.2|43649.4|43475.2|43649.4|43475.2|0
1622777350000|2021-06-04 03:29:10|43650.7|43476.5|43650.7|43476.5|43650.7|43476.5|43650.7|43476.5|0
1622777380000|2021-06-04 03:29:40|43677.7|43503.3|43677.7|43503.3|43677.7|43503.3|43677.7|43503.3|0
1622777410000|2021-06-04 03:30:10|43663.3|43488.9|43663.3|43488.9|43663.3|43488.9|43663.3|43488.9|0
1622777440000|2021-06-04 03:30:40|43645.3|43471.1|43645.3|43471.1|43645.3|43471.1|43645.3|43471.1|0
1622777470000|2021-06-04 03:31:10|43637.3|43463.1|43637.3|43463.1|43637.3|43463.1|43637.3|43463.1|0
1622777500000|2021-06-04 03:31:40|43626.7|43452.5|43626.7|43452.5|43626.7|43452.5|43626.7|43452.5|0
1622777530000|2021-06-04 03:32:10|43625.9|43451.7|43625.9|43451.7|43625.9|43451.7|43625.9|43451.7|0
1622777560000|2021-06-04 03:32:40|43612.7|43438.5|43612.7|43438.5|43612.7|43438.5|43612.7|43438.5|0
1622777590000|2021-06-04 03:33:10|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|0
1622777620000|2021-06-04 03:33:40|43622.7|43448.5|43622.7|43448.5|43622.7|43448.5|43622.7|43448.5|0
1622777650000|2021-06-04 03:34:10|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|0
1622777680000|2021-06-04 03:34:40|43647.6|43473.4|43647.6|43473.4|43647.6|43473.4|43647.6|43473.4|0
1622777710000|2021-06-04 03:35:10|43636.2|43462|43636.2|43462|43636.2|43462|43636.2|43462|0
1622777740000|2021-06-04 03:35:40|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|0
1622777770000|2021-06-04 03:36:10|43644.5|43470.3|43644.5|43470.3|43644.5|43470.3|43644.5|43470.3|0
1622777800000|2021-06-04 03:36:40|43639.2|43465|43639.2|43465|43639.2|43465|43639.2|43465|0
1622777830000|2021-06-04 03:37:10|43636.3|43462.1|43636.3|43462.1|43636.3|43462.1|43636.3|43462.1|0
1622777860000|2021-06-04 03:37:40|43635.9|43461.7|43635.9|43461.7|43635.9|43461.7|43635.9|43461.7|0
1622777890000|2021-06-04 03:38:10|43627.1|43452.9|43627.1|43452.9|43627.1|43452.9|43627.1|43452.9|0
1622777920000|2021-06-04 03:38:40|43639.6|43465.4|43639.6|43465.4|43639.6|43465.4|43639.6|43465.4|0
1622777950000|2021-06-04 03:39:10|43646.1|43471.9|43646.1|43471.9|43646.1|43471.9|43646.1|43471.9|0
1622777980000|2021-06-04 03:39:40|43653.8|43479.6|43653.8|43479.6|43653.8|43479.6|43653.8|43479.6|0
1622778010000|2021-06-04 03:40:10|43655.2|43481|43655.2|43481|43655.2|43481|43655.2|43481|0
1622778040000|2021-06-04 03:40:40|43672.9|43498.5|43672.9|43498.5|43672.9|43498.5|43672.9|43498.5|0
1622778070000|2021-06-04 03:41:10|43660.9|43486.7|43660.9|43486.7|43660.9|43486.7|43660.9|43486.7|0
1622778100000|2021-06-04 03:41:40|43654.1|43479.9|43654.1|43479.9|43654.1|43479.9|43654.1|43479.9|0
1622778130000|2021-06-04 03:42:10|43645.2|43471|43645.2|43471|43645.2|43471|43645.2|43471|0
1622778160000|2021-06-04 03:42:40|43644|43469.8|43644|43469.8|43644|43469.8|43644|43469.8|0
1622778190000|2021-06-04 03:43:10|43652.2|43478|43652.2|43478|43652.2|43478|43652.2|43478|0
1622778220000|2021-06-04 03:43:40|43654.3|43480.1|43654.3|43480.1|43654.3|43480.1|43654.3|43480.1|0
1622778250000|2021-06-04 03:44:10|43640.8|43466.6|43640.8|43466.6|43640.8|43466.6|43640.8|43466.6|0
1622778280000|2021-06-04 03:44:40|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|0
1622778310000|2021-06-04 03:45:10|43638|43463.8|43638|43463.8|43638|43463.8|43638|43463.8|0
1622778340000|2021-06-04 03:45:40|43629.9|43455.7|43629.9|43455.7|43629.9|43455.7|43629.9|43455.7|0
1622778370000|2021-06-04 03:46:10|43645.5|43471.3|43645.5|43471.3|43645.5|43471.3|43645.5|43471.3|0
1622778400000|2021-06-04 03:46:40|43656.9|43482.7|43656.9|43482.7|43656.9|43482.7|43656.9|43482.7|0
1622778430000|2021-06-04 03:47:10|43643.2|43469|43643.2|43469|43643.2|43469|43643.2|43469|0
1622778460000|2021-06-04 03:47:40|43643.3|43469.1|43643.3|43469.1|43643.3|43469.1|43643.3|43469.1|0
1622778490000|2021-06-04 03:48:10|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|0
1622778520000|2021-06-04 03:48:40|43642.6|43468.4|43642.6|43468.4|43642.6|43468.4|43642.6|43468.4|0
1622778550000|2021-06-04 03:49:10|43644.5|43470.3|43644.5|43470.3|43644.5|43470.3|43644.5|43470.3|0
1622778580000|2021-06-04 03:49:40|43646.2|43472|43646.2|43472|43646.2|43472|43646.2|43472|0
1622778610000|2021-06-04 03:50:10|43653.6|43479.4|43653.6|43479.4|43653.6|43479.4|43653.6|43479.4|0
1622778640000|2021-06-04 03:50:40|43647.4|43473.2|43647.4|43473.2|43647.4|43473.2|43647.4|43473.2|0
1622778670000|2021-06-04 03:51:10|43650.5|43476.3|43650.5|43476.3|43650.5|43476.3|43650.5|43476.3|0
1622778700000|2021-06-04 03:51:40|43662.2|43487.9|43662.2|43487.9|43662.2|43487.9|43662.2|43487.9|0
1622778730000|2021-06-04 03:52:10|43661.8|43487.6|43661.8|43487.6|43661.8|43487.6|43661.8|43487.6|0
1622778760000|2021-06-04 03:52:40|43649.2|43475|43649.2|43475|43649.2|43475|43649.2|43475|0
1622778790000|2021-06-04 03:53:10|43647.2|43473|43647.2|43473|43647.2|43473|43647.2|43473|0
1622778820000|2021-06-04 03:53:40|43652|43477.8|43652|43477.8|43652|43477.8|43652|43477.8|0
1622778850000|2021-06-04 03:54:10|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|0
1622778880000|2021-06-04 03:54:40|43633.5|43459.3|43633.5|43459.3|43633.5|43459.3|43633.5|43459.3|0
1622778910000|2021-06-04 03:55:10|43631.1|43456.9|43631.1|43456.9|43631.1|43456.9|43631.1|43456.9|0
1622778940000|2021-06-04 03:55:40|43630.5|43456.3|43630.5|43456.3|43630.5|43456.3|43630.5|43456.3|0
1622778970000|2021-06-04 03:56:10|43633.2|43459|43633.2|43459|43633.2|43459|43633.2|43459|0
1622779000000|2021-06-04 03:56:40|43633.7|43459.5|43633.7|43459.5|43633.7|43459.5|43633.7|43459.5|0
1622779030000|2021-06-04 03:57:10|43631.2|43457|43631.2|43457|43631.2|43457|43631.2|43457|0
1622779060000|2021-06-04 03:57:40|43632.1|43457.9|43632.1|43457.9|43632.1|43457.9|43632.1|43457.9|0
1622779090000|2021-06-04 03:58:10|43618.2|43444|43618.2|43444|43618.2|43444|43618.2|43444|0
1622779120000|2021-06-04 03:58:40|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|0
1622779150000|2021-06-04 03:59:10|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|0
1622779180000|2021-06-04 03:59:40|43606.3|43432.3|43606.3|43432.3|43606.3|43432.3|43606.3|43432.3|0
1622779210000|2021-06-04 04:00:10|43618.3|43444.1|43618.3|43444.1|43618.3|43444.1|43618.3|43444.1|0
1622779240000|2021-06-04 04:00:40|43622|43447.8|43622|43447.8|43622|43447.8|43622|43447.8|0
1622779270000|2021-06-04 04:01:10|43607.2|43433.2|43607.2|43433.2|43607.2|43433.2|43607.2|43433.2|0
1622779300000|2021-06-04 04:01:40|43603.5|43429.5|43603.5|43429.5|43603.5|43429.5|43603.5|43429.5|0
1622779330000|2021-06-04 04:02:10|43592.5|43418.5|43592.5|43418.5|43592.5|43418.5|43592.5|43418.5|0
1622779360000|2021-06-04 04:02:40|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|0
1622779390000|2021-06-04 04:03:10|43592|43418|43592|43418|43592|43418|43592|43418|0
1622779420000|2021-06-04 04:03:40|43584.7|43410.7|43584.7|43410.7|43584.7|43410.7|43584.7|43410.7|0
1622779450000|2021-06-04 04:04:10|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|0
1622779480000|2021-06-04 04:04:40|43601.9|43427.9|43601.9|43427.9|43601.9|43427.9|43601.9|43427.9|0
1622779510000|2021-06-04 04:05:10|43604.6|43430.6|43604.6|43430.6|43604.6|43430.6|43604.6|43430.6|0
1622779540000|2021-06-04 04:05:40|43589.1|43415.1|43589.1|43415.1|43589.1|43415.1|43589.1|43415.1|0
1622779570000|2021-06-04 04:06:10|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|0
1622779630000|2021-06-04 04:07:10|43598.1|43424.1|43598.1|43424.1|43598.1|43424.1|43598.1|43424.1|0
1622779660000|2021-06-04 04:07:40|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|0
1622779690000|2021-06-04 04:08:10|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|0
1622779720000|2021-06-04 04:08:40|43566|43392|43566|43392|43566|43392|43566|43392|0
1622779750000|2021-06-04 04:09:10|43566.5|43392.5|43566.5|43392.5|43566.5|43392.5|43566.5|43392.5|0
1622779780000|2021-06-04 04:09:40|43565.1|43391.1|43565.1|43391.1|43565.1|43391.1|43565.1|43391.1|0
1622779810000|2021-06-04 04:10:10|43561.1|43387.3|43561.1|43387.3|43561.1|43387.3|43561.1|43387.3|0
1622779840000|2021-06-04 04:10:40|43563.4|43389.4|43563.4|43389.4|43563.4|43389.4|43563.4|43389.4|0
1622779870000|2021-06-04 04:11:10|43555|43381.2|43555|43381.2|43555|43381.2|43555|43381.2|0
1622779900000|2021-06-04 04:11:40|43564.6|43390.6|43564.6|43390.6|43564.6|43390.6|43564.6|43390.6|0
1622779930000|2021-06-04 04:12:10|43559.1|43385.3|43559.1|43385.3|43559.1|43385.3|43559.1|43385.3|0
1622779960000|2021-06-04 04:12:40|43562.7|43388.7|43562.7|43388.7|43562.7|43388.7|43562.7|43388.7|0
1622779990000|2021-06-04 04:13:10|43571.3|43397.3|43571.3|43397.3|43571.3|43397.3|43571.3|43397.3|0
1622780020000|2021-06-04 04:13:40|43578.6|43404.6|43578.6|43404.6|43578.6|43404.6|43578.6|43404.6|0
1622780050000|2021-06-04 04:14:10|43578.8|43404.8|43578.8|43404.8|43578.8|43404.8|43578.8|43404.8|0
1622780080000|2021-06-04 04:14:40|43571.6|43397.6|43571.6|43397.6|43571.6|43397.6|43571.6|43397.6|0
1622780110000|2021-06-04 04:15:10|43583.6|43409.6|43583.6|43409.6|43583.6|43409.6|43583.6|43409.6|0
1622780140000|2021-06-04 04:15:40|43576.8|43402.8|43576.8|43402.8|43576.8|43402.8|43576.8|43402.8|0
1622780170000|2021-06-04 04:16:10|43578|43404|43578|43404|43578|43404|43578|43404|0
1622780200000|2021-06-04 04:16:40|43565.3|43391.3|43565.3|43391.3|43565.3|43391.3|43565.3|43391.3|0
1622780230000|2021-06-04 04:17:10|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|0
1622780260000|2021-06-04 04:17:40|43571.5|43397.5|43571.5|43397.5|43571.5|43397.5|43571.5|43397.5|0
1622780290000|2021-06-04 04:18:10|43577.6|43403.6|43577.6|43403.6|43577.6|43403.6|43577.6|43403.6|0
1622780320000|2021-06-04 04:18:40|43576.5|43402.5|43576.5|43402.5|43576.5|43402.5|43576.5|43402.5|0
1622780350000|2021-06-04 04:19:10|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|0
1622780380000|2021-06-04 04:19:40|43579.3|43405.3|43579.3|43405.3|43579.3|43405.3|43579.3|43405.3|0
1622780410000|2021-06-04 04:20:10|43580.6|43406.6|43580.6|43406.6|43580.6|43406.6|43580.6|43406.6|0
1622780440000|2021-06-04 04:20:40|43598.6|43424.6|43598.6|43424.6|43598.6|43424.6|43598.6|43424.6|0
1622780470000|2021-06-04 04:21:10|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|43597.6|43423.6|0
1622780500000|2021-06-04 04:21:40|43583.1|43409.1|43583.1|43409.1|43583.1|43409.1|43583.1|43409.1|0
1622780530000|2021-06-04 04:22:10|43586.3|43412.3|43586.3|43412.3|43586.3|43412.3|43586.3|43412.3|0
1622780560000|2021-06-04 04:22:40|43589.2|43415.2|43589.2|43415.2|43589.2|43415.2|43589.2|43415.2|0
1622780590000|2021-06-04 04:23:10|43588.3|43414.3|43588.3|43414.3|43588.3|43414.3|43588.3|43414.3|0
1622780620000|2021-06-04 04:23:40|43611|43437|43611|43437|43611|43437|43611|43437|0
1622780650000|2021-06-04 04:24:10|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|0
1622780680000|2021-06-04 04:24:40|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|0
1622780710000|2021-06-04 04:25:10|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|0
1622780740000|2021-06-04 04:25:40|43608.4|43434.4|43608.4|43434.4|43608.4|43434.4|43608.4|43434.4|0
1622780770000|2021-06-04 04:26:10|43615.6|43441.4|43615.6|43441.4|43615.6|43441.4|43615.6|43441.4|0
1622780800000|2021-06-04 04:26:40|43628.8|43454.6|43628.8|43454.6|43628.8|43454.6|43628.8|43454.6|0
1622780830000|2021-06-04 04:27:10|43630.2|43456|43630.2|43456|43630.2|43456|43630.2|43456|0
1622780860000|2021-06-04 04:27:40|43626.5|43452.3|43626.5|43452.3|43626.5|43452.3|43626.5|43452.3|0
1622780890000|2021-06-04 04:28:10|43623.6|43449.4|43623.6|43449.4|43623.6|43449.4|43623.6|43449.4|0
1622780920000|2021-06-04 04:28:40|43622.5|43448.3|43622.5|43448.3|43622.5|43448.3|43622.5|43448.3|0
1622780950000|2021-06-04 04:29:10|43619.9|43445.7|43619.9|43445.7|43619.9|43445.7|43619.9|43445.7|0
1622780980000|2021-06-04 04:29:40|43612.1|43438|43612.1|43438|43612.1|43438|43612.1|43438|0
1622781010000|2021-06-04 04:30:10|43611.4|43437.4|43611.4|43437.4|43611.4|43437.4|43611.4|43437.4|0
1622781040000|2021-06-04 04:30:40|43615.8|43441.6|43615.8|43441.6|43615.8|43441.6|43615.8|43441.6|0
1622781070000|2021-06-04 04:31:10|43606.5|43432.5|43606.5|43432.5|43606.5|43432.5|43606.5|43432.5|0
1622781100000|2021-06-04 04:31:40|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|0
1622781130000|2021-06-04 04:32:10|43603|43429|43603|43429|43603|43429|43603|43429|0
1622781160000|2021-06-04 04:32:40|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|43597.8|43423.8|0
1622781190000|2021-06-04 04:33:10|43624.8|43450.6|43624.8|43450.6|43624.8|43450.6|43624.8|43450.6|0
1622781220000|2021-06-04 04:33:40|43618.1|43443.9|43618.1|43443.9|43618.1|43443.9|43618.1|43443.9|0
1622781250000|2021-06-04 04:34:10|43623.8|43449.6|43623.8|43449.6|43623.8|43449.6|43623.8|43449.6|0
1622781280000|2021-06-04 04:34:40|43625.7|43451.5|43625.7|43451.5|43625.7|43451.5|43625.7|43451.5|0
1622781310000|2021-06-04 04:35:10|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|0
1622781340000|2021-06-04 04:35:40|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|0
1622781370000|2021-06-04 04:36:10|43638.7|43464.5|43638.7|43464.5|43638.7|43464.5|43638.7|43464.5|0
1622781400000|2021-06-04 04:36:40|43627.6|43453.4|43627.6|43453.4|43627.6|43453.4|43627.6|43453.4|0
1622781430000|2021-06-04 04:37:10|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|0
1622781460000|2021-06-04 04:37:40|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|0
1622781490000|2021-06-04 04:38:10|43648.8|43474.6|43648.8|43474.6|43648.8|43474.6|43648.8|43474.6|0
1622781520000|2021-06-04 04:38:40|43643.7|43469.5|43643.7|43469.5|43643.7|43469.5|43643.7|43469.5|0
1622781550000|2021-06-04 04:39:10|43645.3|43471.1|43645.3|43471.1|43645.3|43471.1|43645.3|43471.1|0
1622781580000|2021-06-04 04:39:40|43637|43462.8|43637|43462.8|43637|43462.8|43637|43462.8|0
1622781610000|2021-06-04 04:40:10|43624.6|43450.4|43624.6|43450.4|43624.6|43450.4|43624.6|43450.4|0
1622781640000|2021-06-04 04:40:40|43617.6|43443.4|43617.6|43443.4|43617.6|43443.4|43617.6|43443.4|0
1622781670000|2021-06-04 04:41:10|43620.4|43446.2|43620.4|43446.2|43620.4|43446.2|43620.4|43446.2|0
1622781700000|2021-06-04 04:41:40|43610.9|43436.9|43610.9|43436.9|43610.9|43436.9|43610.9|43436.9|0
1622781730000|2021-06-04 04:42:10|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|43612.6|43438.4|0
1622781760000|2021-06-04 04:42:40|43617|43442.8|43617|43442.8|43617|43442.8|43617|43442.8|0
1622781790000|2021-06-04 04:43:10|43616.1|43441.9|43616.1|43441.9|43616.1|43441.9|43616.1|43441.9|0
1622781820000|2021-06-04 04:43:40|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|0
1622781850000|2021-06-04 04:44:10|43625.6|43451.4|43625.6|43451.4|43625.6|43451.4|43625.6|43451.4|0
1622781880000|2021-06-04 04:44:40|43616.7|43442.5|43616.7|43442.5|43616.7|43442.5|43616.7|43442.5|0
1622781910000|2021-06-04 04:45:10|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|0
1622781940000|2021-06-04 04:45:40|43614.5|43440.3|43614.5|43440.3|43614.5|43440.3|43614.5|43440.3|0
1622781970000|2021-06-04 04:46:10|43616|43441.8|43616|43441.8|43616|43441.8|43616|43441.8|0
1622782000000|2021-06-04 04:46:40|43608.5|43434.5|43608.5|43434.5|43608.5|43434.5|43608.5|43434.5|0
1622782030000|2021-06-04 04:47:10|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|0
1622782060000|2021-06-04 04:47:40|43604.5|43430.5|43604.5|43430.5|43604.5|43430.5|43604.5|43430.5|0
1622782090000|2021-06-04 04:48:10|43619.1|43444.9|43619.1|43444.9|43619.1|43444.9|43619.1|43444.9|0
1622782120000|2021-06-04 04:48:40|43621.6|43447.4|43621.6|43447.4|43621.6|43447.4|43621.6|43447.4|0
1622782150000|2021-06-04 04:49:10|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|0
1622782180000|2021-06-04 04:49:40|43621.9|43447.7|43621.9|43447.7|43621.9|43447.7|43621.9|43447.7|0
1622782210000|2021-06-04 04:50:10|43622|43447.8|43622|43447.8|43622|43447.8|43622|43447.8|0
1622782240000|2021-06-04 04:50:40|43621.3|43447.1|43621.3|43447.1|43621.3|43447.1|43621.3|43447.1|0
1622782270000|2021-06-04 04:51:10|43626.8|43452.6|43626.8|43452.6|43626.8|43452.6|43626.8|43452.6|0
1622782300000|2021-06-04 04:51:40|43623|43448.8|43623|43448.8|43623|43448.8|43623|43448.8|0
1622782330000|2021-06-04 04:52:10|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|0
1622782360000|2021-06-04 04:52:40|43634.6|43460.4|43634.6|43460.4|43634.6|43460.4|43634.6|43460.4|0
1622782390000|2021-06-04 04:53:10|43629.2|43455|43629.2|43455|43629.2|43455|43629.2|43455|0
1622782420000|2021-06-04 04:53:40|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|0
1622782450000|2021-06-04 04:54:10|43617.1|43442.9|43617.1|43442.9|43617.1|43442.9|43617.1|43442.9|0
1622782480000|2021-06-04 04:54:40|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|0
1622782510000|2021-06-04 04:55:10|43611|43437|43611|43437|43611|43437|43611|43437|0
1622782540000|2021-06-04 04:55:40|43598.5|43424.5|43598.5|43424.5|43598.5|43424.5|43598.5|43424.5|0
1622782570000|2021-06-04 04:56:10|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|0
1622782600000|2021-06-04 04:56:40|43606.7|43432.7|43606.7|43432.7|43606.7|43432.7|43606.7|43432.7|0
1622782630000|2021-06-04 04:57:10|43609.2|43435.2|43609.2|43435.2|43609.2|43435.2|43609.2|43435.2|0
1622782660000|2021-06-04 04:57:40|43610.9|43436.9|43610.9|43436.9|43610.9|43436.9|43610.9|43436.9|0
1622782690000|2021-06-04 04:58:10|43614.3|43440.1|43614.3|43440.1|43614.3|43440.1|43614.3|43440.1|0
1622782720000|2021-06-04 04:58:40|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|0
1622782750000|2021-06-04 04:59:10|43625.2|43451|43625.2|43451|43625.2|43451|43625.2|43451|0
1622782780000|2021-06-04 04:59:40|43631.5|43457.3|43631.5|43457.3|43631.5|43457.3|43631.5|43457.3|0
1622782810000|2021-06-04 05:00:10|43629.3|43455.1|43629.3|43455.1|43629.3|43455.1|43629.3|43455.1|0
1622782840000|2021-06-04 05:00:40|43640|43465.8|43640|43465.8|43640|43465.8|43640|43465.8|0
1622782870000|2021-06-04 05:01:10|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|0
1622782900000|2021-06-04 05:01:40|43624.4|43450.2|43624.4|43450.2|43624.4|43450.2|43624.4|43450.2|0
1622782930000|2021-06-04 05:02:10|43651.3|43477.1|43651.3|43477.1|43651.3|43477.1|43651.3|43477.1|0
1622782960000|2021-06-04 05:02:40|43638.2|43464|43638.2|43464|43638.2|43464|43638.2|43464|0
1622782990000|2021-06-04 05:03:10|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|0
1622783020000|2021-06-04 05:03:40|43636.6|43462.4|43636.6|43462.4|43636.6|43462.4|43636.6|43462.4|0
1622783050000|2021-06-04 05:04:10|43626.2|43452|43626.2|43452|43626.2|43452|43626.2|43452|0
1622783080000|2021-06-04 05:04:40|43622.6|43448.4|43622.6|43448.4|43622.6|43448.4|43622.6|43448.4|0
1622783110000|2021-06-04 05:05:10|43613.6|43439.4|43613.6|43439.4|43613.6|43439.4|43613.6|43439.4|0
1622783140000|2021-06-04 05:05:40|43616.5|43442.3|43616.5|43442.3|43616.5|43442.3|43616.5|43442.3|0
1622783170000|2021-06-04 05:06:10|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|0
1622783200000|2021-06-04 05:06:40|43614|43439.8|43614|43439.8|43614|43439.8|43614|43439.8|0
1622783230000|2021-06-04 05:07:10|43614.5|43440.3|43614.5|43440.3|43614.5|43440.3|43614.5|43440.3|0
1622783260000|2021-06-04 05:07:40|43618|43443.8|43618|43443.8|43618|43443.8|43618|43443.8|0
1622783290000|2021-06-04 05:08:10|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|0
1622783320000|2021-06-04 05:08:40|43601|43427|43601|43427|43601|43427|43601|43427|0
1622783350000|2021-06-04 05:09:10|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|0
1622783380000|2021-06-04 05:09:40|43604.6|43430.6|43604.6|43430.6|43604.6|43430.6|43604.6|43430.6|0
1622783410000|2021-06-04 05:10:10|43598.5|43424.5|43598.5|43424.5|43598.5|43424.5|43598.5|43424.5|0
1622783440000|2021-06-04 05:10:40|43594|43420|43594|43420|43594|43420|43594|43420|0
1622783470000|2021-06-04 05:11:10|43604.8|43430.8|43604.8|43430.8|43604.8|43430.8|43604.8|43430.8|0
1622783500000|2021-06-04 05:11:40|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|0
1622783530000|2021-06-04 05:12:10|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|0
1622783560000|2021-06-04 05:12:40|43602.7|43428.7|43602.7|43428.7|43602.7|43428.7|43602.7|43428.7|0
1622783590000|2021-06-04 05:13:10|43617.9|43443.7|43617.9|43443.7|43617.9|43443.7|43617.9|43443.7|0
1622783620000|2021-06-04 05:13:40|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|0
1622783650000|2021-06-04 05:14:10|43609.7|43435.7|43609.7|43435.7|43609.7|43435.7|43609.7|43435.7|0
1622783680000|2021-06-04 05:14:40|43609|43435|43609|43435|43609|43435|43609|43435|0
1622783710000|2021-06-04 05:15:10|43608.4|43434.4|43608.4|43434.4|43608.4|43434.4|43608.4|43434.4|0
1622783740000|2021-06-04 05:15:40|43613.2|43439|43613.2|43439|43613.2|43439|43613.2|43439|0
1622783770000|2021-06-04 05:16:10|43618.3|43444.1|43618.3|43444.1|43618.3|43444.1|43618.3|43444.1|0
1622783800000|2021-06-04 05:16:40|43630.2|43456|43630.2|43456|43630.2|43456|43630.2|43456|0
1622783830000|2021-06-04 05:17:10|43632|43457.8|43632|43457.8|43632|43457.8|43632|43457.8|0
1622783860000|2021-06-04 05:17:40|43635.4|43461.2|43635.4|43461.2|43635.4|43461.2|43635.4|43461.2|0
1622783890000|2021-06-04 05:18:10|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|43640.7|43466.5|0
1622783920000|2021-06-04 05:18:40|43638.3|43464.1|43638.3|43464.1|43638.3|43464.1|43638.3|43464.1|0
1622783950000|2021-06-04 05:19:10|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|0
1622783980000|2021-06-04 05:19:40|43637.7|43463.5|43637.7|43463.5|43637.7|43463.5|43637.7|43463.5|0
1622784010000|2021-06-04 05:20:10|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|0
1622784040000|2021-06-04 05:20:40|43632.2|43458|43632.2|43458|43632.2|43458|43632.2|43458|0
1622784070000|2021-06-04 05:21:10|43628.8|43454.6|43628.8|43454.6|43628.8|43454.6|43628.8|43454.6|0
1622784100000|2021-06-04 05:21:40|43624.8|43450.6|43624.8|43450.6|43624.8|43450.6|43624.8|43450.6|0
1622784130000|2021-06-04 05:22:10|43625.2|43451|43625.2|43451|43625.2|43451|43625.2|43451|0
1622784160000|2021-06-04 05:22:40|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|0
1622784190000|2021-06-04 05:23:10|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|0
1622784220000|2021-06-04 05:23:40|43614.7|43440.5|43614.7|43440.5|43614.7|43440.5|43614.7|43440.5|0
1622784250000|2021-06-04 05:24:10|43615|43440.8|43615|43440.8|43615|43440.8|43615|43440.8|0
1622784280000|2021-06-04 05:24:40|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|0
1622784310000|2021-06-04 05:25:10|43607.7|43433.7|43607.7|43433.7|43607.7|43433.7|43607.7|43433.7|0
1622784340000|2021-06-04 05:25:40|43608|43434|43608|43434|43608|43434|43608|43434|0
1622784370000|2021-06-04 05:26:10|43606.8|43432.8|43606.8|43432.8|43606.8|43432.8|43606.8|43432.8|0
1622784400000|2021-06-04 05:26:40|43605.5|43431.5|43605.5|43431.5|43605.5|43431.5|43605.5|43431.5|0
1622784430000|2021-06-04 05:27:10|43604.1|43430.1|43604.1|43430.1|43604.1|43430.1|43604.1|43430.1|0
1622784460000|2021-06-04 05:27:40|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|0
1622784490000|2021-06-04 05:28:10|43592.3|43418.3|43592.3|43418.3|43592.3|43418.3|43592.3|43418.3|0
1622784520000|2021-06-04 05:28:40|43595|43421|43595|43421|43595|43421|43595|43421|0
1622784550000|2021-06-04 05:29:10|43592.9|43418.9|43592.9|43418.9|43592.9|43418.9|43592.9|43418.9|0
1622784580000|2021-06-04 05:29:40|43601.3|43427.3|43601.3|43427.3|43601.3|43427.3|43601.3|43427.3|0
1622784610000|2021-06-04 05:30:10|43603.6|43429.6|43603.6|43429.6|43603.6|43429.6|43603.6|43429.6|0
1622784640000|2021-06-04 05:30:40|43607.2|43433.2|43607.2|43433.2|43607.2|43433.2|43607.2|43433.2|0
1622784670000|2021-06-04 05:31:10|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|0
1622784700000|2021-06-04 05:31:40|43602.3|43428.3|43602.3|43428.3|43602.3|43428.3|43602.3|43428.3|0
1622784760000|2021-06-04 05:32:40|43596.9|43422.9|43596.9|43422.9|43596.9|43422.9|43596.9|43422.9|0
1622784790000|2021-06-04 05:33:10|43595.6|43421.6|43595.6|43421.6|43595.6|43421.6|43595.6|43421.6|0
1622784820000|2021-06-04 05:33:40|43602.4|43428.4|43602.4|43428.4|43602.4|43428.4|43602.4|43428.4|0
1622784850000|2021-06-04 05:34:10|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|0
1622784880000|2021-06-04 05:34:40|43616.1|43441.9|43616.1|43441.9|43616.1|43441.9|43616.1|43441.9|0
1622784910000|2021-06-04 05:35:10|43604.3|43430.3|43604.3|43430.3|43604.3|43430.3|43604.3|43430.3|0
1622784940000|2021-06-04 05:35:40|43608.4|43434.4|43608.4|43434.4|43608.4|43434.4|43608.4|43434.4|0
1622784970000|2021-06-04 05:36:10|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|43610.1|43436.1|0
1622785000000|2021-06-04 05:36:40|43605.5|43431.5|43605.5|43431.5|43605.5|43431.5|43605.5|43431.5|0
1622785030000|2021-06-04 05:37:10|43603.7|43429.7|43603.7|43429.7|43603.7|43429.7|43603.7|43429.7|0
1622785060000|2021-06-04 05:37:40|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|0
1622785090000|2021-06-04 05:38:10|43618.9|43444.7|43618.9|43444.7|43618.9|43444.7|43618.9|43444.7|0
1622785120000|2021-06-04 05:38:40|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|0
1622785150000|2021-06-04 05:39:10|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|0
1622785180000|2021-06-04 05:39:40|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|0
1622785210000|2021-06-04 05:40:10|43615.6|43441.4|43615.6|43441.4|43615.6|43441.4|43615.6|43441.4|0
1622785240000|2021-06-04 05:40:40|43626.4|43452.2|43626.4|43452.2|43626.4|43452.2|43626.4|43452.2|0
1622785270000|2021-06-04 05:41:10|43625.9|43451.7|43625.9|43451.7|43625.9|43451.7|43625.9|43451.7|0
1622785300000|2021-06-04 05:41:40|43626|43451.8|43626|43451.8|43626|43451.8|43626|43451.8|0
1622785330000|2021-06-04 05:42:10|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|0
1622785360000|2021-06-04 05:42:40|43609.7|43435.7|43609.7|43435.7|43609.7|43435.7|43609.7|43435.7|0
1622785390000|2021-06-04 05:43:10|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|0
1622785420000|2021-06-04 05:43:40|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|43621.5|43447.3|0
1622785450000|2021-06-04 05:44:10|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|0
1622785480000|2021-06-04 05:44:40|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|43617.5|43443.3|0
1622785510000|2021-06-04 05:45:10|43616.9|43442.7|43616.9|43442.7|43616.9|43442.7|43616.9|43442.7|0
1622785540000|2021-06-04 05:45:40|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|0
1622785570000|2021-06-04 05:46:10|43618.1|43443.9|43618.1|43443.9|43618.1|43443.9|43618.1|43443.9|0
1622785600000|2021-06-04 05:46:40|43610.9|43436.9|43610.9|43436.9|43610.9|43436.9|43610.9|43436.9|0
1622785630000|2021-06-04 05:47:10|43606.6|43432.6|43606.6|43432.6|43606.6|43432.6|43606.6|43432.6|0
1622785660000|2021-06-04 05:47:40|43602.5|43428.5|43602.5|43428.5|43602.5|43428.5|43602.5|43428.5|0
1622785690000|2021-06-04 05:48:10|43595.9|43421.9|43595.9|43421.9|43595.9|43421.9|43595.9|43421.9|0
1622785720000|2021-06-04 05:48:40|43602.5|43428.5|43602.5|43428.5|43602.5|43428.5|43602.5|43428.5|0
1622785750000|2021-06-04 05:49:10|43601.6|43427.6|43601.6|43427.6|43601.6|43427.6|43601.6|43427.6|0
1622785780000|2021-06-04 05:49:40|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|0
1622785810000|2021-06-04 05:50:10|43592.5|43418.5|43592.5|43418.5|43592.5|43418.5|43592.5|43418.5|0
1622785840000|2021-06-04 05:50:40|43601.8|43427.8|43601.8|43427.8|43601.8|43427.8|43601.8|43427.8|0
1622785870000|2021-06-04 05:51:10|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|0
1622785900000|2021-06-04 05:51:40|43593.5|43419.5|43593.5|43419.5|43593.5|43419.5|43593.5|43419.5|0
1622785930000|2021-06-04 05:52:10|43580.7|43406.7|43580.7|43406.7|43580.7|43406.7|43580.7|43406.7|0
1622785960000|2021-06-04 05:52:40|43577.4|43403.4|43577.4|43403.4|43577.4|43403.4|43577.4|43403.4|0
1622785990000|2021-06-04 05:53:10|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|43573.5|43399.5|0
1622786020000|2021-06-04 05:53:40|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|0
1622786050000|2021-06-04 05:54:10|43579.7|43405.7|43579.7|43405.7|43579.7|43405.7|43579.7|43405.7|0
1622786080000|2021-06-04 05:54:40|43579.6|43405.6|43579.6|43405.6|43579.6|43405.6|43579.6|43405.6|0
1622786110000|2021-06-04 05:55:10|43578.3|43404.3|43578.3|43404.3|43578.3|43404.3|43578.3|43404.3|0
1622786140000|2021-06-04 05:55:40|43582.8|43408.8|43582.8|43408.8|43582.8|43408.8|43582.8|43408.8|0
1622786170000|2021-06-04 05:56:10|43585.4|43411.4|43585.4|43411.4|43585.4|43411.4|43585.4|43411.4|0
1622786200000|2021-06-04 05:56:40|43584.8|43410.8|43584.8|43410.8|43584.8|43410.8|43584.8|43410.8|0
1622786230000|2021-06-04 05:57:10|43575|43401|43575|43401|43575|43401|43575|43401|0
1622786260000|2021-06-04 05:57:40|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|43558.4|43384.6|0
1622786290000|2021-06-04 05:58:10|43550.6|43376.8|43550.6|43376.8|43550.6|43376.8|43550.6|43376.8|0
1622786320000|2021-06-04 05:58:40|43570.8|43396.8|43570.8|43396.8|43570.8|43396.8|43570.8|43396.8|0
1622786350000|2021-06-04 05:59:10|43591.5|43417.5|43591.5|43417.5|43591.5|43417.5|43591.5|43417.5|0
1622786380000|2021-06-04 05:59:40|43594|43420|43594|43420|43594|43420|43594|43420|0
1623024610000|2021-06-07 00:10:10|43681.3|43506.9|43681.3|43506.9|43681.3|43506.9|43681.3|43506.9|0
1623024640000|2021-06-07 00:10:40|43662.9|43488.5|43662.9|43488.5|43662.9|43488.5|43662.9|43488.5|0
1623024670000|2021-06-07 00:11:10|43664.1|43489.7|43664.1|43489.7|43664.1|43489.7|43664.1|43489.7|0
1623024700000|2021-06-07 00:11:40|43709.3|43534.9|43709.3|43534.9|43709.3|43534.9|43709.3|43534.9|0
1623024730000|2021-06-07 00:12:10|43755.8|43581.2|43755.8|43581.2|43755.8|43581.2|43755.8|43581.2|0
1623024760000|2021-06-07 00:12:40|43766.6|43591.8|43766.6|43591.8|43766.6|43591.8|43766.6|43591.8|0
1623024790000|2021-06-07 00:13:10|43782.2|43607.4|43782.2|43607.4|43782.2|43607.4|43782.2|43607.4|0
1623024820000|2021-06-07 00:13:40|43769.2|43594.4|43769.2|43594.4|43769.2|43594.4|43769.2|43594.4|0
1623024850000|2021-06-07 00:14:10|43813.5|43638.5|43813.5|43638.5|43813.5|43638.5|43813.5|43638.5|0
1623024880000|2021-06-07 00:14:40|43726.4|43551.8|43726.4|43551.8|43726.4|43551.8|43726.4|43551.8|0
1623024910000|2021-06-07 00:15:10|43684|43509.6|43684|43509.6|43684|43509.6|43684|43509.6|0
1623024940000|2021-06-07 00:15:40|43755.1|43580.5|43755.1|43580.5|43755.1|43580.5|43755.1|43580.5|0
1623024970000|2021-06-07 00:16:10|43772.3|43597.5|43772.3|43597.5|43772.3|43597.5|43772.3|43597.5|0
1623025000000|2021-06-07 00:16:40|43735.6|43561|43735.6|43561|43735.6|43561|43735.6|43561|0
1623025030000|2021-06-07 00:17:10|43740.7|43566.1|43740.7|43566.1|43740.7|43566.1|43740.7|43566.1|0
1623025060000|2021-06-07 00:17:40|43752.3|43577.7|43752.3|43577.7|43752.3|43577.7|43752.3|43577.7|0
1623025090000|2021-06-07 00:18:10|43776.7|43601.9|43776.7|43601.9|43776.7|43601.9|43776.7|43601.9|0
1623025120000|2021-06-07 00:18:40|43769.1|43594.3|43769.1|43594.3|43769.1|43594.3|43769.1|43594.3|0
1623025150000|2021-06-07 00:19:10|43738.7|43564.1|43738.7|43564.1|43738.7|43564.1|43738.7|43564.1|0
1623025180000|2021-06-07 00:19:40|43734.4|43559.8|43734.4|43559.8|43734.4|43559.8|43734.4|43559.8|0
1623025210000|2021-06-07 00:20:10|43737.3|43562.7|43737.3|43562.7|43737.3|43562.7|43737.3|43562.7|0
1623025240000|2021-06-07 00:20:40|43688.8|43514.4|43688.8|43514.4|43688.8|43514.4|43688.8|43514.4|0
1623025270000|2021-06-07 00:21:10|43679.5|43505.1|43679.5|43505.1|43679.5|43505.1|43679.5|43505.1|0
1623025300000|2021-06-07 00:21:40|43655.6|43481.4|43655.6|43481.4|43655.6|43481.4|43655.6|43481.4|0
1623025330000|2021-06-07 00:22:10|43599.9|43425.9|43599.9|43425.9|43599.9|43425.9|43599.9|43425.9|0
1623025360000|2021-06-07 00:22:40|43603|43429|43603|43429|43603|43429|43603|43429|0
1623025390000|2021-06-07 00:23:10|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|0
1623025420000|2021-06-07 00:23:40|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|0
1623025450000|2021-06-07 00:24:10|43606.1|43432.1|43606.1|43432.1|43606.1|43432.1|43606.1|43432.1|0
1623025480000|2021-06-07 00:24:40|43604.2|43430.2|43604.2|43430.2|43604.2|43430.2|43604.2|43430.2|0
1623025510000|2021-06-07 00:25:10|43612.2|43438|43612.2|43438|43612.2|43438|43612.2|43438|0
1623025540000|2021-06-07 00:25:40|43598.5|43424.5|43598.5|43424.5|43598.5|43424.5|43598.5|43424.5|0
1623025570000|2021-06-07 00:26:10|43600.6|43426.6|43600.6|43426.6|43600.6|43426.6|43600.6|43426.6|0
1623025600000|2021-06-07 00:26:40|43602|43428|43602|43428|43602|43428|43602|43428|0
1623025630000|2021-06-07 00:27:10|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|0
1623025660000|2021-06-07 00:27:40|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|0
1623025690000|2021-06-07 00:28:10|43618.3|43444.1|43618.3|43444.1|43618.3|43444.1|43618.3|43444.1|0
1623025720000|2021-06-07 00:28:40|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|0
1623025750000|2021-06-07 00:29:10|43580.5|43406.5|43580.5|43406.5|43580.5|43406.5|43580.5|43406.5|0
1623025780000|2021-06-07 00:29:40|43558.9|43385.1|43558.9|43385.1|43558.9|43385.1|43558.9|43385.1|0
1623025810000|2021-06-07 00:30:10|43553.4|43379.6|43553.4|43379.6|43553.4|43379.6|43553.4|43379.6|0
1623025840000|2021-06-07 00:30:40|43571.1|43397.1|43571.1|43397.1|43571.1|43397.1|43571.1|43397.1|0
1623025870000|2021-06-07 00:31:10|43589.5|43415.5|43589.5|43415.5|43589.5|43415.5|43589.5|43415.5|0
1623025900000|2021-06-07 00:31:40|43635|43460.8|43635|43460.8|43635|43460.8|43635|43460.8|0
1623025930000|2021-06-07 00:32:10|43629.4|43455.2|43629.4|43455.2|43629.4|43455.2|43629.4|43455.2|0
1623025960000|2021-06-07 00:32:40|43640.2|43466|43640.2|43466|43640.2|43466|43640.2|43466|0
1623025990000|2021-06-07 00:33:10|43627.3|43453.1|43627.3|43453.1|43627.3|43453.1|43627.3|43453.1|0
1623026020000|2021-06-07 00:33:40|43605.1|43431.1|43605.1|43431.1|43605.1|43431.1|43605.1|43431.1|0
1623026050000|2021-06-07 00:34:10|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|0
1623026080000|2021-06-07 00:34:40|43614.6|43440.4|43614.6|43440.4|43614.6|43440.4|43614.6|43440.4|0
1623026110000|2021-06-07 00:35:10|43610.6|43436.6|43610.6|43436.6|43610.6|43436.6|43610.6|43436.6|0
1623026140000|2021-06-07 00:35:40|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|0
1623026170000|2021-06-07 00:36:10|43596|43422|43596|43422|43596|43422|43596|43422|0
1623026200000|2021-06-07 00:36:40|43586.3|43412.3|43586.3|43412.3|43586.3|43412.3|43586.3|43412.3|0
1623026230000|2021-06-07 00:37:10|43594.4|43420.4|43594.4|43420.4|43594.4|43420.4|43594.4|43420.4|0
1623026260000|2021-06-07 00:37:40|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|0
1623026290000|2021-06-07 00:38:10|43615|43440.8|43615|43440.8|43615|43440.8|43615|43440.8|0
1623026320000|2021-06-07 00:38:40|43614.9|43440.7|43614.9|43440.7|43614.9|43440.7|43614.9|43440.7|0
1623026350000|2021-06-07 00:39:10|43646.3|43472.1|43646.3|43472.1|43646.3|43472.1|43646.3|43472.1|0
1623026380000|2021-06-07 00:39:40|43658.1|43483.9|43658.1|43483.9|43658.1|43483.9|43658.1|43483.9|0
1623026410000|2021-06-07 00:40:10|43661.2|43487|43661.2|43487|43661.2|43487|43661.2|43487|0
1623026440000|2021-06-07 00:40:40|43683.6|43509.2|43683.6|43509.2|43683.6|43509.2|43683.6|43509.2|0
1623026470000|2021-06-07 00:41:10|43682.2|43507.8|43682.2|43507.8|43682.2|43507.8|43682.2|43507.8|0
1623026500000|2021-06-07 00:41:40|43674.7|43500.3|43674.7|43500.3|43674.7|43500.3|43674.7|43500.3|0
1623026530000|2021-06-07 00:42:10|43661.2|43487|43661.2|43487|43661.2|43487|43661.2|43487|0
1623026560000|2021-06-07 00:42:40|43669.6|43495.2|43669.6|43495.2|43669.6|43495.2|43669.6|43495.2|0
1623026590000|2021-06-07 00:43:10|43634.6|43460.4|43634.6|43460.4|43634.6|43460.4|43634.6|43460.4|0
1623026620000|2021-06-07 00:43:40|43629.6|43455.4|43629.6|43455.4|43629.6|43455.4|43629.6|43455.4|0
1623026650000|2021-06-07 00:44:10|43667.2|43492.8|43667.2|43492.8|43667.2|43492.8|43667.2|43492.8|0
1623026680000|2021-06-07 00:44:40|43677.3|43502.9|43677.3|43502.9|43677.3|43502.9|43677.3|43502.9|0
1623026740000|2021-06-07 00:45:40|43672.7|43498.3|43672.7|43498.3|43672.7|43498.3|43672.7|43498.3|0
1623026770000|2021-06-07 00:46:10|43666.4|43492|43666.4|43492|43666.4|43492|43666.4|43492|0
1623026800000|2021-06-07 00:46:40|43648|43473.8|43648|43473.8|43648|43473.8|43648|43473.8|0
1623026830000|2021-06-07 00:47:10|43651.4|43477.2|43651.4|43477.2|43651.4|43477.2|43651.4|43477.2|0
1623026860000|2021-06-07 00:47:40|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|0
1623026890000|2021-06-07 00:48:10|43646.1|43471.9|43646.1|43471.9|43646.1|43471.9|43646.1|43471.9|0
1623026920000|2021-06-07 00:48:40|43641.7|43467.5|43641.7|43467.5|43641.7|43467.5|43641.7|43467.5|0
1623026950000|2021-06-07 00:49:10|43640.5|43466.3|43640.5|43466.3|43640.5|43466.3|43640.5|43466.3|0
1623027010000|2021-06-07 00:50:10|43596.8|43422.8|43596.8|43422.8|43596.8|43422.8|43596.8|43422.8|0
1623027040000|2021-06-07 00:50:40|43616|43441.8|43616|43441.8|43616|43441.8|43616|43441.8|0
1623027070000|2021-06-07 00:51:10|43612.7|43438.5|43612.7|43438.5|43612.7|43438.5|43612.7|43438.5|0
1623027100000|2021-06-07 00:51:40|43621.7|43447.5|43621.7|43447.5|43621.7|43447.5|43621.7|43447.5|0
1623027130000|2021-06-07 00:52:10|43615.8|43441.6|43615.8|43441.6|43615.8|43441.6|43615.8|43441.6|0
1623027160000|2021-06-07 00:52:40|43653.2|43479|43653.2|43479|43653.2|43479|43653.2|43479|0
1623027190000|2021-06-07 00:53:10|43650.8|43476.6|43650.8|43476.6|43650.8|43476.6|43650.8|43476.6|0
1623027220000|2021-06-07 00:53:40|43651|43476.8|43651|43476.8|43651|43476.8|43651|43476.8|0
1623027250000|2021-06-07 00:54:10|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|43648.3|43474.1|0
1623027280000|2021-06-07 00:54:40|43636|43461.8|43636|43461.8|43636|43461.8|43636|43461.8|0
1623027310000|2021-06-07 00:55:10|43643.4|43469.2|43643.4|43469.2|43643.4|43469.2|43643.4|43469.2|0
1623027340000|2021-06-07 00:55:40|43643.5|43469.3|43643.5|43469.3|43643.5|43469.3|43643.5|43469.3|0
1623027370000|2021-06-07 00:56:10|43633.8|43459.6|43633.8|43459.6|43633.8|43459.6|43633.8|43459.6|0
1623027400000|2021-06-07 00:56:40|43647.6|43473.4|43647.6|43473.4|43647.6|43473.4|43647.6|43473.4|0
1623027430000|2021-06-07 00:57:10|43645.2|43471|43645.2|43471|43645.2|43471|43645.2|43471|0
1623027460000|2021-06-07 00:57:40|43633.5|43459.3|43633.5|43459.3|43633.5|43459.3|43633.5|43459.3|0
1623027490000|2021-06-07 00:58:10|43625.4|43451.2|43625.4|43451.2|43625.4|43451.2|43625.4|43451.2|0
1623027520000|2021-06-07 00:58:40|43635.5|43461.3|43635.5|43461.3|43635.5|43461.3|43635.5|43461.3|0
1623027550000|2021-06-07 00:59:10|43621|43446.8|43621|43446.8|43621|43446.8|43621|43446.8|0
1623027580000|2021-06-07 00:59:40|43635.8|43461.6|43635.8|43461.6|43635.8|43461.6|43635.8|43461.6|0
1623027610000|2021-06-07 01:00:10|43630.1|43455.9|43630.1|43455.9|43630.1|43455.9|43630.1|43455.9|0
1623027640000|2021-06-07 01:00:40|43632.4|43458.2|43632.4|43458.2|43632.4|43458.2|43632.4|43458.2|0
1623027670000|2021-06-07 01:01:10|43623.9|43449.7|43623.9|43449.7|43623.9|43449.7|43623.9|43449.7|0
1623027700000|2021-06-07 01:01:40|43596.2|43422.2|43596.2|43422.2|43596.2|43422.2|43596.2|43422.2|0
1623027730000|2021-06-07 01:02:10|43614.6|43440.4|43614.6|43440.4|43614.6|43440.4|43614.6|43440.4|0
1623027760000|2021-06-07 01:02:40|43611.9|43437.9|43611.9|43437.9|43611.9|43437.9|43611.9|43437.9|0
1623027790000|2021-06-07 01:03:10|43593.3|43419.3|43593.3|43419.3|43593.3|43419.3|43593.3|43419.3|0
1623027820000|2021-06-07 01:03:40|43594|43420|43594|43420|43594|43420|43594|43420|0
1623027850000|2021-06-07 01:04:10|43606.3|43432.3|43606.3|43432.3|43606.3|43432.3|43606.3|43432.3|0
1623027880000|2021-06-07 01:04:40|43604.4|43430.4|43604.4|43430.4|43604.4|43430.4|43604.4|43430.4|0
1623027910000|2021-06-07 01:05:10|43610.3|43436.3|43610.3|43436.3|43610.3|43436.3|43610.3|43436.3|0
1623027940000|2021-06-07 01:05:40|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|0
1623027970000|2021-06-07 01:06:10|43623|43448.8|43623|43448.8|43623|43448.8|43623|43448.8|0
1623028000000|2021-06-07 01:06:40|43599.3|43425.3|43599.3|43425.3|43599.3|43425.3|43599.3|43425.3|0
1623028030000|2021-06-07 01:07:10|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|43594.5|43420.5|0
1623028060000|2021-06-07 01:07:40|43591.7|43417.7|43591.7|43417.7|43591.7|43417.7|43591.7|43417.7|0
1623028090000|2021-06-07 01:08:10|43584.4|43410.4|43584.4|43410.4|43584.4|43410.4|43584.4|43410.4|0
1623028120000|2021-06-07 01:08:40|43596.5|43422.5|43596.5|43422.5|43596.5|43422.5|43596.5|43422.5|0
1623028150000|2021-06-07 01:09:10|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|0
1623028180000|2021-06-07 01:09:40|43586.3|43412.3|43586.3|43412.3|43586.3|43412.3|43586.3|43412.3|0
1623028210000|2021-06-07 01:10:10|43570.5|43396.5|43570.5|43396.5|43570.5|43396.5|43570.5|43396.5|0
1623028240000|2021-06-07 01:10:40|43566.2|43392.2|43566.2|43392.2|43566.2|43392.2|43566.2|43392.2|0
1623028270000|2021-06-07 01:11:10|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|43519.7|43345.9|0
1623028300000|2021-06-07 01:11:40|43540|43366.2|43540|43366.2|43540|43366.2|43540|43366.2|0
1623028330000|2021-06-07 01:12:10|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|43553.7|43379.9|0
1623028360000|2021-06-07 01:12:40|43548.2|43374.4|43548.2|43374.4|43548.2|43374.4|43548.2|43374.4|0
1623028390000|2021-06-07 01:13:10|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|43542.4|43368.6|0
1623028420000|2021-06-07 01:13:40|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|0
1623028450000|2021-06-07 01:14:10|43529.4|43355.6|43529.4|43355.6|43529.4|43355.6|43529.4|43355.6|0
1623028480000|2021-06-07 01:14:40|43559.2|43385.4|43559.2|43385.4|43559.2|43385.4|43559.2|43385.4|0
1623028510000|2021-06-07 01:15:10|43563.9|43389.9|43563.9|43389.9|43563.9|43389.9|43563.9|43389.9|0
1623028540000|2021-06-07 01:15:40|43564.3|43390.3|43564.3|43390.3|43564.3|43390.3|43564.3|43390.3|0
1623028570000|2021-06-07 01:16:10|43569.1|43395.1|43569.1|43395.1|43569.1|43395.1|43569.1|43395.1|0
1623028600000|2021-06-07 01:16:40|43577.2|43403.2|43577.2|43403.2|43577.2|43403.2|43577.2|43403.2|0
1623028630000|2021-06-07 01:17:10|43578.1|43404.1|43578.1|43404.1|43578.1|43404.1|43578.1|43404.1|0
1623028660000|2021-06-07 01:17:40|43588.7|43414.7|43588.7|43414.7|43588.7|43414.7|43588.7|43414.7|0
1623028690000|2021-06-07 01:18:10|43595.7|43421.7|43595.7|43421.7|43595.7|43421.7|43595.7|43421.7|0
1623028720000|2021-06-07 01:18:40|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|0
1623028750000|2021-06-07 01:19:10|43584.2|43410.2|43584.2|43410.2|43584.2|43410.2|43584.2|43410.2|0
1623028780000|2021-06-07 01:19:40|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|43602.6|43428.6|0
1623028810000|2021-06-07 01:20:10|43585.6|43411.6|43585.6|43411.6|43585.6|43411.6|43585.6|43411.6|0
1623028840000|2021-06-07 01:20:40|43581.5|43407.5|43581.5|43407.5|43581.5|43407.5|43581.5|43407.5|0
1623028870000|2021-06-07 01:21:10|43583|43409|43583|43409|43583|43409|43583|43409|0
1623028900000|2021-06-07 01:21:40|43590.1|43416.1|43590.1|43416.1|43590.1|43416.1|43590.1|43416.1|0
1623028930000|2021-06-07 01:22:10|43581.5|43407.5|43581.5|43407.5|43581.5|43407.5|43581.5|43407.5|0
1623028960000|2021-06-07 01:22:40|43591.6|43417.6|43591.6|43417.6|43591.6|43417.6|43591.6|43417.6|0
1623028990000|2021-06-07 01:23:10|43591.4|43417.4|43591.4|43417.4|43591.4|43417.4|43591.4|43417.4|0
1623029020000|2021-06-07 01:23:40|43592.1|43418.1|43592.1|43418.1|43592.1|43418.1|43592.1|43418.1|0
1623029050000|2021-06-07 01:24:10|43584.8|43410.8|43584.8|43410.8|43584.8|43410.8|43584.8|43410.8|0
1623029080000|2021-06-07 01:24:40|43581.7|43407.7|43581.7|43407.7|43581.7|43407.7|43581.7|43407.7|0
1623029110000|2021-06-07 01:25:10|43592.1|43418.1|43592.1|43418.1|43592.1|43418.1|43592.1|43418.1|0
1623029140000|2021-06-07 01:25:40|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|0
1623029170000|2021-06-07 01:26:10|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|0
1623029200000|2021-06-07 01:26:40|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|43603.8|43429.8|0
1623029230000|2021-06-07 01:27:10|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|0
1623029260000|2021-06-07 01:27:40|43623.1|43448.9|43623.1|43448.9|43623.1|43448.9|43623.1|43448.9|0
1623029290000|2021-06-07 01:28:10|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|0
1623029320000|2021-06-07 01:28:40|43623.8|43449.6|43623.8|43449.6|43623.8|43449.6|43623.8|43449.6|0
1623029350000|2021-06-07 01:29:10|43631.1|43456.9|43631.1|43456.9|43631.1|43456.9|43631.1|43456.9|0
1623029380000|2021-06-07 01:29:40|43631.2|43457|43631.2|43457|43631.2|43457|43631.2|43457|0
1623029410000|2021-06-07 01:30:10|43629.1|43454.9|43629.1|43454.9|43629.1|43454.9|43629.1|43454.9|0
1623029440000|2021-06-07 01:30:40|43649.7|43475.5|43649.7|43475.5|43649.7|43475.5|43649.7|43475.5|0
1623029470000|2021-06-07 01:31:10|43658.1|43483.9|43658.1|43483.9|43658.1|43483.9|43658.1|43483.9|0
1623029500000|2021-06-07 01:31:40|43646.2|43472|43646.2|43472|43646.2|43472|43646.2|43472|0
1623029530000|2021-06-07 01:32:10|43640.3|43466.1|43640.3|43466.1|43640.3|43466.1|43640.3|43466.1|0
1623029560000|2021-06-07 01:32:40|43652.5|43478.3|43652.5|43478.3|43652.5|43478.3|43652.5|43478.3|0
1623029590000|2021-06-07 01:33:10|43647.3|43473.1|43647.3|43473.1|43647.3|43473.1|43647.3|43473.1|0
1623029620000|2021-06-07 01:33:40|43633.1|43458.9|43633.1|43458.9|43633.1|43458.9|43633.1|43458.9|0
1623029650000|2021-06-07 01:34:10|43635|43460.8|43635|43460.8|43635|43460.8|43635|43460.8|0
1623029680000|2021-06-07 01:34:40|43621|43446.8|43621|43446.8|43621|43446.8|43621|43446.8|0
1623029710000|2021-06-07 01:35:10|43624|43449.8|43624|43449.8|43624|43449.8|43624|43449.8|0
1623029740000|2021-06-07 01:35:40|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|0
1623029770000|2021-06-07 01:36:10|43628.9|43454.7|43628.9|43454.7|43628.9|43454.7|43628.9|43454.7|0
1623029800000|2021-06-07 01:36:40|43610.8|43436.8|43610.8|43436.8|43610.8|43436.8|43610.8|43436.8|0
1623029830000|2021-06-07 01:37:10|43614.9|43440.7|43614.9|43440.7|43614.9|43440.7|43614.9|43440.7|0
1623029860000|2021-06-07 01:37:40|43630.8|43456.6|43630.8|43456.6|43630.8|43456.6|43630.8|43456.6|0
1623029890000|2021-06-07 01:38:10|43625.6|43451.4|43625.6|43451.4|43625.6|43451.4|43625.6|43451.4|0
1623029920000|2021-06-07 01:38:40|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|0
1623029950000|2021-06-07 01:39:10|43617.7|43443.5|43617.7|43443.5|43617.7|43443.5|43617.7|43443.5|0
1623029980000|2021-06-07 01:39:40|43611.9|43437.9|43611.9|43437.9|43611.9|43437.9|43611.9|43437.9|0
1623030010000|2021-06-07 01:40:10|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|0
1623030040000|2021-06-07 01:40:40|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|43599.6|43425.6|0
1623030070000|2021-06-07 01:41:10|43602.7|43428.7|43602.7|43428.7|43602.7|43428.7|43602.7|43428.7|0
1623030100000|2021-06-07 01:41:40|43595.3|43421.3|43595.3|43421.3|43595.3|43421.3|43595.3|43421.3|0
1623030130000|2021-06-07 01:42:10|43598.2|43424.2|43598.2|43424.2|43598.2|43424.2|43598.2|43424.2|0
1623030160000|2021-06-07 01:42:40|43592|43418|43592|43418|43592|43418|43592|43418|0
1623030190000|2021-06-07 01:43:10|43580.8|43406.8|43580.8|43406.8|43580.8|43406.8|43580.8|43406.8|0
1623030220000|2021-06-07 01:43:40|43579.9|43405.9|43579.9|43405.9|43579.9|43405.9|43579.9|43405.9|0
1623030250000|2021-06-07 01:44:10|43580.4|43406.4|43580.4|43406.4|43580.4|43406.4|43580.4|43406.4|0
1623030280000|2021-06-07 01:44:40|43578.2|43404.2|43578.2|43404.2|43578.2|43404.2|43578.2|43404.2|0
1623030310000|2021-06-07 01:45:10|43576.9|43402.9|43576.9|43402.9|43576.9|43402.9|43576.9|43402.9|0
1623030340000|2021-06-07 01:45:40|43595.8|43421.8|43595.8|43421.8|43595.8|43421.8|43595.8|43421.8|0
1623030370000|2021-06-07 01:46:10|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|0
1623030400000|2021-06-07 01:46:40|43570.3|43396.3|43570.3|43396.3|43570.3|43396.3|43570.3|43396.3|0
1623030430000|2021-06-07 01:47:10|43565.9|43391.9|43565.9|43391.9|43565.9|43391.9|43565.9|43391.9|0
1623030460000|2021-06-07 01:47:40|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|43570.2|43396.2|0
1623030490000|2021-06-07 01:48:10|43567.4|43393.4|43567.4|43393.4|43567.4|43393.4|43567.4|43393.4|0
1623030520000|2021-06-07 01:48:40|43574.9|43400.9|43574.9|43400.9|43574.9|43400.9|43574.9|43400.9|0
1623030550000|2021-06-07 01:49:10|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|43575.4|43401.4|0
1623030580000|2021-06-07 01:49:40|43574.5|43400.5|43574.5|43400.5|43574.5|43400.5|43574.5|43400.5|0
1623030610000|2021-06-07 01:50:10|43581.4|43407.4|43581.4|43407.4|43581.4|43407.4|43581.4|43407.4|0
1623030640000|2021-06-07 01:50:40|43586.6|43412.6|43586.6|43412.6|43586.6|43412.6|43586.6|43412.6|0
1623030670000|2021-06-07 01:51:10|43582.4|43408.4|43582.4|43408.4|43582.4|43408.4|43582.4|43408.4|0
1623030700000|2021-06-07 01:51:40|43586.6|43412.6|43586.6|43412.6|43586.6|43412.6|43586.6|43412.6|0
1623030730000|2021-06-07 01:52:10|43584.6|43410.6|43584.6|43410.6|43584.6|43410.6|43584.6|43410.6|0
1623030760000|2021-06-07 01:52:40|43590|43416|43590|43416|43590|43416|43590|43416|0
1623030790000|2021-06-07 01:53:10|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|0
1623030820000|2021-06-07 01:53:40|43576.7|43402.7|43576.7|43402.7|43576.7|43402.7|43576.7|43402.7|0
1623030850000|2021-06-07 01:54:10|43575.7|43401.7|43575.7|43401.7|43575.7|43401.7|43575.7|43401.7|0
1623030880000|2021-06-07 01:54:40|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|43589.7|43415.7|0
1623030910000|2021-06-07 01:55:10|43595.2|43421.2|43595.2|43421.2|43595.2|43421.2|43595.2|43421.2|0
1623030940000|2021-06-07 01:55:40|43603.7|43429.7|43603.7|43429.7|43603.7|43429.7|43603.7|43429.7|0
1623030970000|2021-06-07 01:56:10|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|0
1623031000000|2021-06-07 01:56:40|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|43607.6|43433.6|0
1623031030000|2021-06-07 01:57:10|43597|43423|43597|43423|43597|43423|43597|43423|0
1623031060000|2021-06-07 01:57:40|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|43586.7|43412.7|0
1623031090000|2021-06-07 01:58:10|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|0
1623031120000|2021-06-07 01:58:40|43568.7|43394.7|43568.7|43394.7|43568.7|43394.7|43568.7|43394.7|0
1623031150000|2021-06-07 01:59:10|43569.6|43395.6|43569.6|43395.6|43569.6|43395.6|43569.6|43395.6|0
1623031180000|2021-06-07 01:59:40|43560.9|43387.1|43560.9|43387.1|43560.9|43387.1|43560.9|43387.1|0
1623031210000|2021-06-07 02:00:10|43552.8|43379|43552.8|43379|43552.8|43379|43552.8|43379|0
1623031240000|2021-06-07 02:00:40|43554.7|43380.9|43554.7|43380.9|43554.7|43380.9|43554.7|43380.9|0
1623031270000|2021-06-07 02:01:10|43554.1|43380.3|43554.1|43380.3|43554.1|43380.3|43554.1|43380.3|0
1623031300000|2021-06-07 02:01:40|43555.3|43381.5|43555.3|43381.5|43555.3|43381.5|43555.3|43381.5|0
1623031330000|2021-06-07 02:02:10|43555.2|43381.4|43555.2|43381.4|43555.2|43381.4|43555.2|43381.4|0
1623031360000|2021-06-07 02:02:40|43557.2|43383.4|43557.2|43383.4|43557.2|43383.4|43557.2|43383.4|0
1623031390000|2021-06-07 02:03:10|43589.9|43415.9|43589.9|43415.9|43589.9|43415.9|43589.9|43415.9|0
1623031420000|2021-06-07 02:03:40|43598|43424|43598|43424|43598|43424|43598|43424|0
1623031450000|2021-06-07 02:04:10|43592.7|43418.7|43592.7|43418.7|43592.7|43418.7|43592.7|43418.7|0
1623031480000|2021-06-07 02:04:40|43609.2|43435.2|43609.2|43435.2|43609.2|43435.2|43609.2|43435.2|0
1623031510000|2021-06-07 02:05:10|43591.4|43417.4|43591.4|43417.4|43591.4|43417.4|43591.4|43417.4|0
1623031540000|2021-06-07 02:05:40|43593.1|43419.1|43593.1|43419.1|43593.1|43419.1|43593.1|43419.1|0
1623031570000|2021-06-07 02:06:10|43597|43423|43597|43423|43597|43423|43597|43423|0
1623031600000|2021-06-07 02:06:40|43603.1|43429.1|43603.1|43429.1|43603.1|43429.1|43603.1|43429.1|0
1623031630000|2021-06-07 02:07:10|43608.9|43434.9|43608.9|43434.9|43608.9|43434.9|43608.9|43434.9|0
1623031660000|2021-06-07 02:07:40|43607.1|43433.1|43607.1|43433.1|43607.1|43433.1|43607.1|43433.1|0
1623031690000|2021-06-07 02:08:10|43608.2|43434.2|43608.2|43434.2|43608.2|43434.2|43608.2|43434.2|0
1623031720000|2021-06-07 02:08:40|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|0
1623031750000|2021-06-07 02:09:10|43615.6|43441.4|43615.6|43441.4|43615.6|43441.4|43615.6|43441.4|0
1623031780000|2021-06-07 02:09:40|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|0
1623031810000|2021-06-07 02:10:10|43615.9|43441.7|43615.9|43441.7|43615.9|43441.7|43615.9|43441.7|0
1623031840000|2021-06-07 02:10:40|43648.7|43474.5|43648.7|43474.5|43648.7|43474.5|43648.7|43474.5|0
1623031870000|2021-06-07 02:11:10|43653.2|43479|43653.2|43479|43653.2|43479|43653.2|43479|0
1623031900000|2021-06-07 02:11:40|43640|43465.8|43640|43465.8|43640|43465.8|43640|43465.8|0
1623031930000|2021-06-07 02:12:10|43636.6|43462.4|43636.6|43462.4|43636.6|43462.4|43636.6|43462.4|0
1623031960000|2021-06-07 02:12:40|43639.3|43465.1|43639.3|43465.1|43639.3|43465.1|43639.3|43465.1|0
1623031990000|2021-06-07 02:13:10|43639.2|43465|43639.2|43465|43639.2|43465|43639.2|43465|0
1623032020000|2021-06-07 02:13:40|43639.5|43465.3|43639.5|43465.3|43639.5|43465.3|43639.5|43465.3|0
1623032050000|2021-06-07 02:14:10|43642|43467.8|43642|43467.8|43642|43467.8|43642|43467.8|0
1623032080000|2021-06-07 02:14:40|43661.3|43487.1|43661.3|43487.1|43661.3|43487.1|43661.3|43487.1|0
1623032110000|2021-06-07 02:15:10|43659.2|43485|43659.2|43485|43659.2|43485|43659.2|43485|0
1623032140000|2021-06-07 02:15:40|43664.7|43490.3|43664.7|43490.3|43664.7|43490.3|43664.7|43490.3|0
1623032170000|2021-06-07 02:16:10|43646.4|43472.2|43646.4|43472.2|43646.4|43472.2|43646.4|43472.2|0
1623032200000|2021-06-07 02:16:40|43644.8|43470.6|43644.8|43470.6|43644.8|43470.6|43644.8|43470.6|0
1623032230000|2021-06-07 02:17:10|43664.8|43490.4|43664.8|43490.4|43664.8|43490.4|43664.8|43490.4|0
1623032260000|2021-06-07 02:17:40|43663.8|43489.4|43663.8|43489.4|43663.8|43489.4|43663.8|43489.4|0
1623032290000|2021-06-07 02:18:10|43653.4|43479.2|43653.4|43479.2|43653.4|43479.2|43653.4|43479.2|0
1623032320000|2021-06-07 02:18:40|43657.6|43483.4|43657.6|43483.4|43657.6|43483.4|43657.6|43483.4|0
1623032350000|2021-06-07 02:19:10|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|0
1623032380000|2021-06-07 02:19:40|43651.9|43477.7|43651.9|43477.7|43651.9|43477.7|43651.9|43477.7|0
1623032410000|2021-06-07 02:20:10|43653.3|43479.1|43653.3|43479.1|43653.3|43479.1|43653.3|43479.1|0
1623032440000|2021-06-07 02:20:40|43677.5|43503.1|43677.5|43503.1|43677.5|43503.1|43677.5|43503.1|0
1623032470000|2021-06-07 02:21:10|43674|43499.6|43674|43499.6|43674|43499.6|43674|43499.6|0
1623032500000|2021-06-07 02:21:40|43668.5|43494.1|43668.5|43494.1|43668.5|43494.1|43668.5|43494.1|0
1623032530000|2021-06-07 02:22:10|43666.9|43492.5|43666.9|43492.5|43666.9|43492.5|43666.9|43492.5|0
1623032560000|2021-06-07 02:22:40|43667|43492.6|43667|43492.6|43667|43492.6|43667|43492.6|0
1623032590000|2021-06-07 02:23:10|43667.9|43493.5|43667.9|43493.5|43667.9|43493.5|43667.9|43493.5|0
1623032620000|2021-06-07 02:23:40|43666.4|43492|43666.4|43492|43666.4|43492|43666.4|43492|0
1623032650000|2021-06-07 02:24:10|43657.6|43483.4|43657.6|43483.4|43657.6|43483.4|43657.6|43483.4|0
1623032680000|2021-06-07 02:24:40|43665.9|43491.5|43665.9|43491.5|43665.9|43491.5|43665.9|43491.5|0
1623032710000|2021-06-07 02:25:10|43666.9|43492.5|43666.9|43492.5|43666.9|43492.5|43666.9|43492.5|0
1623032740000|2021-06-07 02:25:40|43667.2|43492.8|43667.2|43492.8|43667.2|43492.8|43667.2|43492.8|0
1623032770000|2021-06-07 02:26:10|43667.3|43492.9|43667.3|43492.9|43667.3|43492.9|43667.3|43492.9|0
1623032800000|2021-06-07 02:26:40|43670.1|43495.7|43670.1|43495.7|43670.1|43495.7|43670.1|43495.7|0
1623032830000|2021-06-07 02:27:10|43658.8|43484.6|43658.8|43484.6|43658.8|43484.6|43658.8|43484.6|0
1623032860000|2021-06-07 02:27:40|43657|43482.8|43657|43482.8|43657|43482.8|43657|43482.8|0
1623032890000|2021-06-07 02:28:10|43658.9|43484.7|43658.9|43484.7|43658.9|43484.7|43658.9|43484.7|0
1623032920000|2021-06-07 02:28:40|43654.7|43480.5|43654.7|43480.5|43654.7|43480.5|43654.7|43480.5|0
1623032950000|2021-06-07 02:29:10|43662.5|43488.1|43662.5|43488.1|43662.5|43488.1|43662.5|43488.1|0
1623032980000|2021-06-07 02:29:40|43656.4|43482.2|43656.4|43482.2|43656.4|43482.2|43656.4|43482.2|0
1623033010000|2021-06-07 02:30:10|43652.8|43478.6|43652.8|43478.6|43652.8|43478.6|43652.8|43478.6|0
1623033040000|2021-06-07 02:30:40|43618.8|43444.6|43618.8|43444.6|43618.8|43444.6|43618.8|43444.6|0
1623033070000|2021-06-07 02:31:10|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|43632.6|43458.4|0
1623033100000|2021-06-07 02:31:40|43629.3|43455.1|43629.3|43455.1|43629.3|43455.1|43629.3|43455.1|0
1623033130000|2021-06-07 02:32:10|43619.8|43445.6|43619.8|43445.6|43619.8|43445.6|43619.8|43445.6|0
1623033160000|2021-06-07 02:32:40|43614.3|43440.1|43614.3|43440.1|43614.3|43440.1|43614.3|43440.1|0
1623033190000|2021-06-07 02:33:10|43613.6|43439.4|43613.6|43439.4|43613.6|43439.4|43613.6|43439.4|0
1623033220000|2021-06-07 02:33:40|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|0
1623033250000|2021-06-07 02:34:10|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|0
1623033280000|2021-06-07 02:34:40|43620.4|43446.2|43620.4|43446.2|43620.4|43446.2|43620.4|43446.2|0
1623033310000|2021-06-07 02:35:10|43609.3|43435.3|43609.3|43435.3|43609.3|43435.3|43609.3|43435.3|0
1623033340000|2021-06-07 02:35:40|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|0
1623033370000|2021-06-07 02:36:10|43620.5|43446.3|43620.5|43446.3|43620.5|43446.3|43620.5|43446.3|0
1623033400000|2021-06-07 02:36:40|43614|43439.8|43614|43439.8|43614|43439.8|43614|43439.8|0
1623033430000|2021-06-07 02:37:10|43612.3|43438.1|43612.3|43438.1|43612.3|43438.1|43612.3|43438.1|0
1623033460000|2021-06-07 02:37:40|43606.8|43432.8|43606.8|43432.8|43606.8|43432.8|43606.8|43432.8|0
1623033490000|2021-06-07 02:38:10|43612.3|43438.1|43612.3|43438.1|43612.3|43438.1|43612.3|43438.1|0
1623033520000|2021-06-07 02:38:40|43608.6|43434.6|43608.6|43434.6|43608.6|43434.6|43608.6|43434.6|0
1623033550000|2021-06-07 02:39:10|43615.2|43441|43615.2|43441|43615.2|43441|43615.2|43441|0
1623033580000|2021-06-07 02:39:40|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|0
1623033610000|2021-06-07 02:40:10|43614.9|43440.7|43614.9|43440.7|43614.9|43440.7|43614.9|43440.7|0
1623033640000|2021-06-07 02:40:40|43619.2|43445|43619.2|43445|43619.2|43445|43619.2|43445|0
1623033670000|2021-06-07 02:41:10|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|43608.3|43434.3|0
1623033700000|2021-06-07 02:41:40|43604.7|43430.7|43604.7|43430.7|43604.7|43430.7|43604.7|43430.7|0
1623033730000|2021-06-07 02:42:10|43608.9|43434.9|43608.9|43434.9|43608.9|43434.9|43608.9|43434.9|0
1623033760000|2021-06-07 02:42:40|43597.7|43423.7|43597.7|43423.7|43597.7|43423.7|43597.7|43423.7|0
1623033790000|2021-06-07 02:43:10|43603.4|43429.4|43603.4|43429.4|43603.4|43429.4|43603.4|43429.4|0
1623033820000|2021-06-07 02:43:40|43617.6|43443.4|43617.6|43443.4|43617.6|43443.4|43617.6|43443.4|0
1623033850000|2021-06-07 02:44:10|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|43605.9|43431.9|0
1623033880000|2021-06-07 02:44:40|43608.1|43434.1|43608.1|43434.1|43608.1|43434.1|43608.1|43434.1|0
1623033910000|2021-06-07 02:45:10|43607.3|43433.3|43607.3|43433.3|43607.3|43433.3|43607.3|43433.3|0
1623033940000|2021-06-07 02:45:40|43608.1|43434.1|43608.1|43434.1|43608.1|43434.1|43608.1|43434.1|0
1623033970000|2021-06-07 02:46:10|43612.1|43438|43612.1|43438|43612.1|43438|43612.1|43438|0
1623034000000|2021-06-07 02:46:40|43609.4|43435.4|43609.4|43435.4|43609.4|43435.4|43609.4|43435.4|0
1623034030000|2021-06-07 02:47:10|43607|43433|43607|43433|43607|43433|43607|43433|0
1623034060000|2021-06-07 02:47:40|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|0
1623034090000|2021-06-07 02:48:10|43610.7|43436.7|43610.7|43436.7|43610.7|43436.7|43610.7|43436.7|0
1623034120000|2021-06-07 02:48:40|43612.2|43438|43612.2|43438|43612.2|43438|43612.2|43438|0
1623034150000|2021-06-07 02:49:10|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|0
1623034180000|2021-06-07 02:49:40|43606.2|43432.2|43606.2|43432.2|43606.2|43432.2|43606.2|43432.2|0
1623034210000|2021-06-07 02:50:10|43593.7|43419.7|43593.7|43419.7|43593.7|43419.7|43593.7|43419.7|0
1623034240000|2021-06-07 02:50:40|43597|43423|43597|43423|43597|43423|43597|43423|0
1623034270000|2021-06-07 02:51:10|43605|43431|43605|43431|43605|43431|43605|43431|0
1623034300000|2021-06-07 02:51:40|43605.7|43431.7|43605.7|43431.7|43605.7|43431.7|43605.7|43431.7|0
1623034330000|2021-06-07 02:52:10|43605.6|43431.6|43605.6|43431.6|43605.6|43431.6|43605.6|43431.6|0
1623034360000|2021-06-07 02:52:40|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|43599.2|43425.2|0
1623034390000|2021-06-07 02:53:10|43598.1|43424.1|43598.1|43424.1|43598.1|43424.1|43598.1|43424.1|0
1623034420000|2021-06-07 02:53:40|43599|43425|43599|43425|43599|43425|43599|43425|0
1623034450000|2021-06-07 02:54:10|43595.6|43421.6|43595.6|43421.6|43595.6|43421.6|43595.6|43421.6|0
1623034480000|2021-06-07 02:54:40|43595.7|43421.7|43595.7|43421.7|43595.7|43421.7|43595.7|43421.7|0
1623034510000|2021-06-07 02:55:10|43600|43426|43600|43426|43600|43426|43600|43426|0
1623034540000|2021-06-07 02:55:40|43602.8|43428.8|43602.8|43428.8|43602.8|43428.8|43602.8|43428.8|0
1623034570000|2021-06-07 02:56:10|43602.9|43428.9|43602.9|43428.9|43602.9|43428.9|43602.9|43428.9|0
1623034600000|2021-06-07 02:56:40|43619.8|43445.6|43619.8|43445.6|43619.8|43445.6|43619.8|43445.6|0
1623034630000|2021-06-07 02:57:10|43607.4|43433.4|43607.4|43433.4|43607.4|43433.4|43607.4|43433.4|0
1623034660000|2021-06-07 02:57:40|43614.7|43440.5|43614.7|43440.5|43614.7|43440.5|43614.7|43440.5|0
1623034690000|2021-06-07 02:58:10|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|0
1623034720000|2021-06-07 02:58:40|43629.9|43455.7|43629.9|43455.7|43629.9|43455.7|43629.9|43455.7|0
1623034750000|2021-06-07 02:59:10|43624.8|43450.6|43624.8|43450.6|43624.8|43450.6|43624.8|43450.6|0
1623034780000|2021-06-07 02:59:40|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|0
1623034810000|2021-06-07 03:00:10|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|0
1623034840000|2021-06-07 03:00:40|43632.3|43458.1|43632.3|43458.1|43632.3|43458.1|43632.3|43458.1|0
1623034870000|2021-06-07 03:01:10|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|43623.4|43449.2|0
1623034900000|2021-06-07 03:01:40|43617|43442.8|43617|43442.8|43617|43442.8|43617|43442.8|0
1623034930000|2021-06-07 03:02:10|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|43618.4|43444.2|0
1623034960000|2021-06-07 03:02:40|43619.1|43444.9|43619.1|43444.9|43619.1|43444.9|43619.1|43444.9|0
1623034990000|2021-06-07 03:03:10|43624|43449.8|43624|43449.8|43624|43449.8|43624|43449.8|0
1623035020000|2021-06-07 03:03:40|43620.9|43446.7|43620.9|43446.7|43620.9|43446.7|43620.9|43446.7|0
1623035050000|2021-06-07 03:04:10|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|43613.7|43439.5|0
1623035080000|2021-06-07 03:04:40|43618.5|43444.3|43618.5|43444.3|43618.5|43444.3|43618.5|43444.3|0
1623035110000|2021-06-07 03:05:10|43621.2|43447|43621.2|43447|43621.2|43447|43621.2|43447|0
1623035140000|2021-06-07 03:05:40|43620.1|43445.9|43620.1|43445.9|43620.1|43445.9|43620.1|43445.9|0
1623035170000|2021-06-07 03:06:10|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|0
1623035200000|2021-06-07 03:06:40|43615.7|43441.5|43615.7|43441.5|43615.7|43441.5|43615.7|43441.5|0
1623035230000|2021-06-07 03:07:10|43616.2|43442|43616.2|43442|43616.2|43442|43616.2|43442|0
1623035260000|2021-06-07 03:07:40|43615.5|43441.3|43615.5|43441.3|43615.5|43441.3|43615.5|43441.3|0
1623035290000|2021-06-07 03:08:10|43616|43441.8|43616|43441.8|43616|43441.8|43616|43441.8|0
1623035320000|2021-06-07 03:08:40|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|0
1623035350000|2021-06-07 03:09:10|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|0
1623035380000|2021-06-07 03:09:40|43616.1|43441.9|43616.1|43441.9|43616.1|43441.9|43616.1|43441.9|0
1623035410000|2021-06-07 03:10:10|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|0
1623035440000|2021-06-07 03:10:40|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|43615.1|43440.9|0
1623035470000|2021-06-07 03:11:10|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|43619.6|43445.4|0
1623035500000|2021-06-07 03:11:40|43625.9|43451.7|43625.9|43451.7|43625.9|43451.7|43625.9|43451.7|0
1623035530000|2021-06-07 03:12:10|43625.6|43451.4|43625.6|43451.4|43625.6|43451.4|43625.6|43451.4|0
1623035560000|2021-06-07 03:12:40|43631.2|43457|43631.2|43457|43631.2|43457|43631.2|43457|0
1623035590000|2021-06-07 03:13:10|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|0
1623035620000|2021-06-07 03:13:40|43617.1|43442.9|43617.1|43442.9|43617.1|43442.9|43617.1|43442.9|0
1623035650000|2021-06-07 03:14:10|43623.5|43449.3|43623.5|43449.3|43623.5|43449.3|43623.5|43449.3|0
1623035680000|2021-06-07 03:14:40|43621.4|43447.2|43621.4|43447.2|43621.4|43447.2|43621.4|43447.2|0
1623035710000|2021-06-07 03:15:10|43621|43446.8|43621|43446.8|43621|43446.8|43621|43446.8|0
1623035740000|2021-06-07 03:15:40|43619.5|43445.3|43619.5|43445.3|43619.5|43445.3|43619.5|43445.3|0
1623035800000|2021-06-07 03:16:40|43618|43443.8|43618|43443.8|43618|43443.8|43618|43443.8|0
1623035830000|2021-06-07 03:17:10|43619.4|43445.2|43619.4|43445.2|43619.4|43445.2|43619.4|43445.2|0
1623035860000|2021-06-07 03:17:40|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|43619.7|43445.5|0
1623035890000|2021-06-07 03:18:10|43627.8|43453.6|43627.8|43453.6|43627.8|43453.6|43627.8|43453.6|0
1623035920000|2021-06-07 03:18:40|43631.7|43457.5|43631.7|43457.5|43631.7|43457.5|43631.7|43457.5|0
1623035950000|2021-06-07 03:19:10|43623.6|43449.4|43623.6|43449.4|43623.6|43449.4|43623.6|43449.4|0
1623035980000|2021-06-07 03:19:40|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|43621.8|43447.6|0
1623036010000|2021-06-07 03:20:10|43612.2|43438|43612.2|43438|43612.2|43438|43612.2|43438|0
1623036040000|2021-06-07 03:20:40|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|43611.7|43437.7|0
1623036070000|2021-06-07 03:21:10|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|0
1623036100000|2021-06-07 03:21:40|43599.4|43425.4|43599.4|43425.4|43599.4|43425.4|43599.4|43425.4|0
1623036130000|2021-06-07 03:22:10|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|43598.7|43424.7|0
1623036160000|2021-06-07 03:22:40|43600.5|43426.5|43600.5|43426.5|43600.5|43426.5|43600.5|43426.5|0
1623036220000|2021-06-07 03:23:40|43595.7|43421.7|43595.7|43421.7|43595.7|43421.7|43595.7|43421.7|0
1623036250000|2021-06-07 03:24:10|43593.3|43419.3|43593.3|43419.3|43593.3|43419.3|43593.3|43419.3|0
1623036280000|2021-06-07 03:24:40|43592|43418|43592|43418|43592|43418|43592|43418|0
1623036310000|2021-06-07 03:25:10|43586.4|43412.4|43586.4|43412.4|43586.4|43412.4|43586.4|43412.4|0
1623036340000|2021-06-07 03:25:40|43583.7|43409.7|43583.7|43409.7|43583.7|43409.7|43583.7|43409.7|0
1623036370000|2021-06-07 03:26:10|43584.1|43410.1|43584.1|43410.1|43584.1|43410.1|43584.1|43410.1|0
1623036400000|2021-06-07 03:26:40|43588.1|43414.1|43588.1|43414.1|43588.1|43414.1|43588.1|43414.1|0
1623036430000|2021-06-07 03:27:10|43588|43414|43588|43414|43588|43414|43588|43414|0
1623036460000|2021-06-07 03:27:40|43586.5|43412.5|43586.5|43412.5|43586.5|43412.5|43586.5|43412.5|0
1623036490000|2021-06-07 03:28:10|43587|43413|43587|43413|43587|43413|43587|43413|0
1623036520000|2021-06-07 03:28:40|43592.4|43418.4|43592.4|43418.4|43592.4|43418.4|43592.4|43418.4|0
1623036550000|2021-06-07 03:29:10|43595.6|43421.6|43595.6|43421.6|43595.6|43421.6|43595.6|43421.6|0
1623036580000|2021-06-07 03:29:40|43599.4|43425.4|43599.4|43425.4|43599.4|43425.4|43599.4|43425.4|0
1623036610000|2021-06-07 03:30:10|43597.4|43423.4|43597.4|43423.4|43597.4|43423.4|43597.4|43423.4|0
1623036640000|2021-06-07 03:30:40|43584.9|43410.9|43584.9|43410.9|43584.9|43410.9|43584.9|43410.9|0
1623036670000|2021-06-07 03:31:10|43585.6|43411.6|43585.6|43411.6|43585.6|43411.6|43585.6|43411.6|0
1623036700000|2021-06-07 03:31:40|43585.7|43411.7|43585.7|43411.7|43585.7|43411.7|43585.7|43411.7|0
1623036730000|2021-06-07 03:32:10|43588.9|43414.9|43588.9|43414.9|43588.9|43414.9|43588.9|43414.9|0
1623036760000|2021-06-07 03:32:40|43590.5|43416.5|43590.5|43416.5|43590.5|43416.5|43590.5|43416.5|0
1623036790000|2021-06-07 03:33:10|43591.8|43417.8|43591.8|43417.8|43591.8|43417.8|43591.8|43417.8|0
1623036820000|2021-06-07 03:33:40|43591.1|43417.1|43591.1|43417.1|43591.1|43417.1|43591.1|43417.1|0
1623036850000|2021-06-07 03:34:10|43589.6|43415.6|43589.6|43415.6|43589.6|43415.6|43589.6|43415.6|0
1623036880000|2021-06-07 03:34:40|43587.1|43413.1|43587.1|43413.1|43587.1|43413.1|43587.1|43413.1|0
1623036910000|2021-06-07 03:35:10|43586.9|43412.9|43586.9|43412.9|43586.9|43412.9|43586.9|43412.9|0
1623036940000|2021-06-07 03:35:40|43588.3|43414.3|43588.3|43414.3|43588.3|43414.3|43588.3|43414.3|0
1623036970000|2021-06-07 03:36:10|43587.7|43413.7|43587.7|43413.7|43587.7|43413.7|43587.7|43413.7|0
1623037000000|2021-06-07 03:36:40|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|0
1623037030000|2021-06-07 03:37:10|43582.3|43408.3|43582.3|43408.3|43582.3|43408.3|43582.3|43408.3|0
1623037060000|2021-06-07 03:37:40|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|0
1623037090000|2021-06-07 03:38:10|43578.4|43404.4|43578.4|43404.4|43578.4|43404.4|43578.4|43404.4|0
1623037120000|2021-06-07 03:38:40|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|43588.5|43414.5|0
1623037150000|2021-06-07 03:39:10|43582.6|43408.6|43582.6|43408.6|43582.6|43408.6|43582.6|43408.6|0
1623037180000|2021-06-07 03:39:40|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|0
1623037210000|2021-06-07 03:40:10|43588.9|43414.9|43588.9|43414.9|43588.9|43414.9|43588.9|43414.9|0
1623037240000|2021-06-07 03:40:40|43592.3|43418.3|43592.3|43418.3|43592.3|43418.3|43592.3|43418.3|0
1623037270000|2021-06-07 03:41:10|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|0
1623037300000|2021-06-07 03:41:40|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|0
1623037330000|2021-06-07 03:42:10|43594.7|43420.7|43594.7|43420.7|43594.7|43420.7|43594.7|43420.7|0
1623037360000|2021-06-07 03:42:40|43575.2|43401.2|43575.2|43401.2|43575.2|43401.2|43575.2|43401.2|0
1623037390000|2021-06-07 03:43:10|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|43576.6|43402.6|0
1623037420000|2021-06-07 03:43:40|43568.5|43394.5|43568.5|43394.5|43568.5|43394.5|43568.5|43394.5|0
1623037450000|2021-06-07 03:44:10|43564.4|43390.4|43564.4|43390.4|43564.4|43390.4|43564.4|43390.4|0
1623037480000|2021-06-07 03:44:40|43551.6|43377.8|43551.6|43377.8|43551.6|43377.8|43551.6|43377.8|0
1623037510000|2021-06-07 03:45:10|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|0
1623037540000|2021-06-07 03:45:40|43555.7|43381.9|43555.7|43381.9|43555.7|43381.9|43555.7|43381.9|0
1623037570000|2021-06-07 03:46:10|43544.1|43370.3|43544.1|43370.3|43544.1|43370.3|43544.1|43370.3|0
1623037600000|2021-06-07 03:46:40|43548.3|43374.5|43548.3|43374.5|43548.3|43374.5|43548.3|43374.5|0
1623037630000|2021-06-07 03:47:10|43545.2|43371.4|43545.2|43371.4|43545.2|43371.4|43545.2|43371.4|0
1623037660000|2021-06-07 03:47:40|43542.7|43368.9|43542.7|43368.9|43542.7|43368.9|43542.7|43368.9|0
1623037690000|2021-06-07 03:48:10|43538.4|43364.6|43538.4|43364.6|43538.4|43364.6|43538.4|43364.6|0
1623037720000|2021-06-07 03:48:40|43534.1|43360.3|43534.1|43360.3|43534.1|43360.3|43534.1|43360.3|0
1623037750000|2021-06-07 03:49:10|43540.3|43366.5|43540.3|43366.5|43540.3|43366.5|43540.3|43366.5|0
1623037780000|2021-06-07 03:49:40|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|43546.3|43372.5|0
1623037810000|2021-06-07 03:50:10|43554.8|43381|43554.8|43381|43554.8|43381|43554.8|43381|0
1623037840000|2021-06-07 03:50:40|43559.3|43385.5|43559.3|43385.5|43559.3|43385.5|43559.3|43385.5|0
1623037870000|2021-06-07 03:51:10|43564.6|43390.6|43564.6|43390.6|43564.6|43390.6|43564.6|43390.6|0
1623037900000|2021-06-07 03:51:40|43561.1|43387.3|43561.1|43387.3|43561.1|43387.3|43561.1|43387.3|0
1623037930000|2021-06-07 03:52:10|43538.5|43364.7|43538.5|43364.7|43538.5|43364.7|43538.5|43364.7|0
1623037960000|2021-06-07 03:52:40|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|43546.1|43372.3|0
1623037990000|2021-06-07 03:53:10|43534.7|43360.9|43534.7|43360.9|43534.7|43360.9|43534.7|43360.9|0
1623038020000|2021-06-07 03:53:40|43529.7|43355.9|43529.7|43355.9|43529.7|43355.9|43529.7|43355.9|0
1623038050000|2021-06-07 03:54:10|43530.2|43356.4|43530.2|43356.4|43530.2|43356.4|43530.2|43356.4|0
1623038080000|2021-06-07 03:54:40|43531.2|43357.4|43531.2|43357.4|43531.2|43357.4|43531.2|43357.4|0
1623038110000|2021-06-07 03:55:10|43494.2|43320.6|43494.2|43320.6|43494.2|43320.6|43494.2|43320.6|0
1623038140000|2021-06-07 03:55:40|43497.6|43324|43497.6|43324|43497.6|43324|43497.6|43324|0
1623038170000|2021-06-07 03:56:10|43494.5|43320.9|43494.5|43320.9|43494.5|43320.9|43494.5|43320.9|0
1623038200000|2021-06-07 03:56:40|43493.5|43319.9|43493.5|43319.9|43493.5|43319.9|43493.5|43319.9|0
1623038290000|2021-06-07 03:58:10|43488|43314.4|43488|43314.4|43488|43314.4|43488|43314.4|0
1623038320000|2021-06-07 03:58:40|43499.2|43325.6|43499.2|43325.6|43499.2|43325.6|43499.2|43325.6|0
1623038350000|2021-06-07 03:59:10|43503.4|43329.8|43503.4|43329.8|43503.4|43329.8|43503.4|43329.8|0
1623038380000|2021-06-07 03:59:40|43505.3|43331.7|43505.3|43331.7|43505.3|43331.7|43505.3|43331.7|0
1623038410000|2021-06-07 04:00:10|43506.9|43333.3|43506.9|43333.3|43506.9|43333.3|43506.9|43333.3|0
1623038440000|2021-06-07 04:00:40|43499.3|43325.7|43499.3|43325.7|43499.3|43325.7|43499.3|43325.7|0
1623038470000|2021-06-07 04:01:10|43506.3|43332.7|43506.3|43332.7|43506.3|43332.7|43506.3|43332.7|0
1623038500000|2021-06-07 04:01:40|43503.7|43330.1|43503.7|43330.1|43503.7|43330.1|43503.7|43330.1|0
1623038530000|2021-06-07 04:02:10|43501.5|43327.9|43501.5|43327.9|43501.5|43327.9|43501.5|43327.9|0
1623038560000|2021-06-07 04:02:40|43475.6|43302|43475.6|43302|43475.6|43302|43475.6|43302|0
1623038590000|2021-06-07 04:03:10|43477|43303.4|43477|43303.4|43477|43303.4|43477|43303.4|0
1623038620000|2021-06-07 04:03:40|43475.2|43301.6|43475.2|43301.6|43475.2|43301.6|43475.2|43301.6|0
1623038650000|2021-06-07 04:04:10|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|43484.1|43310.5|0
1623038680000|2021-06-07 04:04:40|43484.7|43311.1|43484.7|43311.1|43484.7|43311.1|43484.7|43311.1|0
1623038710000|2021-06-07 04:05:10|43492.9|43319.3|43492.9|43319.3|43492.9|43319.3|43492.9|43319.3|0
1623038740000|2021-06-07 04:05:40|43487.1|43313.5|43487.1|43313.5|43487.1|43313.5|43487.1|43313.5|0
1623038770000|2021-06-07 04:06:10|43495|43321.4|43495|43321.4|43495|43321.4|43495|43321.4|0
1623038830000|2021-06-07 04:07:10|43495.1|43321.5|43495.1|43321.5|43495.1|43321.5|43495.1|43321.5|0
1623038860000|2021-06-07 04:07:40|43493.7|43320.1|43493.7|43320.1|43493.7|43320.1|43493.7|43320.1|0
1623038890000|2021-06-07 04:08:10|43489.2|43315.6|43489.2|43315.6|43489.2|43315.6|43489.2|43315.6|0
1623038920000|2021-06-07 04:08:40|43485.5|43311.9|43485.5|43311.9|43485.5|43311.9|43485.5|43311.9|0
1623038950000|2021-06-07 04:09:10|43486.9|43313.3|43486.9|43313.3|43486.9|43313.3|43486.9|43313.3|0
1623038980000|2021-06-07 04:09:40|43497.7|43324.1|43497.7|43324.1|43497.7|43324.1|43497.7|43324.1|0
1623039010000|2021-06-07 04:10:10|43499.6|43326|43499.6|43326|43499.6|43326|43499.6|43326|0
1623039040000|2021-06-07 04:10:40|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|43527.2|43353.4|0
1623039070000|2021-06-07 04:11:10|43512|43338.2|43512|43338.2|43512|43338.2|43512|43338.2|0
1623039100000|2021-06-07 04:11:40|43512.5|43338.7|43512.5|43338.7|43512.5|43338.7|43512.5|43338.7|0
1623039130000|2021-06-07 04:12:10|43518.1|43344.3|43518.1|43344.3|43518.1|43344.3|43518.1|43344.3|0
1623039160000|2021-06-07 04:12:40|43514.8|43341|43514.8|43341|43514.8|43341|43514.8|43341|0
1623039190000|2021-06-07 04:13:10|43504|43330.4|43504|43330.4|43504|43330.4|43504|43330.4|0
1623039220000|2021-06-07 04:13:40|43506.5|43332.9|43506.5|43332.9|43506.5|43332.9|43506.5|43332.9|0
1623039250000|2021-06-07 04:14:10|43517.9|43344.1|43517.9|43344.1|43517.9|43344.1|43517.9|43344.1|0
1623039280000|2021-06-07 04:14:40|43510.6|43337|43510.6|43337|43510.6|43337|43510.6|43337|0
1623039310000|2021-06-07 04:15:10|43534.7|43360.9|43534.7|43360.9|43534.7|43360.9|43534.7|43360.9|0
1623039340000|2021-06-07 04:15:40|43547.6|43373.8|43547.6|43373.8|43547.6|43373.8|43547.6|43373.8|0
1623039370000|2021-06-07 04:16:10|43556.9|43383.1|43556.9|43383.1|43556.9|43383.1|43556.9|43383.1|0
1623039400000|2021-06-07 04:16:40|43561.5|43387.7|43561.5|43387.7|43561.5|43387.7|43561.5|43387.7|0
1623039430000|2021-06-07 04:17:10|43573|43399|43573|43399|43573|43399|43573|43399|0
1623039460000|2021-06-07 04:17:40|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|43573.7|43399.7|0
1623039490000|2021-06-07 04:18:10|43571|43397|43571|43397|43571|43397|43571|43397|0
1623039520000|2021-06-07 04:18:40|43579.4|43405.4|43579.4|43405.4|43579.4|43405.4|43579.4|43405.4|0
1623039550000|2021-06-07 04:19:10|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|43596.6|43422.6|0
1623039580000|2021-06-07 04:19:40|43594.8|43420.8|43594.8|43420.8|43594.8|43420.8|43594.8|43420.8|0
1623039610000|2021-06-07 04:20:10|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|43598.9|43424.9|0
1623039640000|2021-06-07 04:20:40|43626.1|43451.9|43626.1|43451.9|43626.1|43451.9|43626.1|43451.9|0
1623039670000|2021-06-07 04:21:10|43620.8|43446.6|43620.8|43446.6|43620.8|43446.6|43620.8|43446.6|0
1623039700000|2021-06-07 04:21:40|43622.5|43448.3|43622.5|43448.3|43622.5|43448.3|43622.5|43448.3|0
1623039730000|2021-06-07 04:22:10|43625.1|43450.9|43625.1|43450.9|43625.1|43450.9|43625.1|43450.9|0
1623039760000|2021-06-07 04:22:40|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|0
1623039790000|2021-06-07 04:23:10|43646.1|43471.9|43646.1|43471.9|43646.1|43471.9|43646.1|43471.9|0
1623039820000|2021-06-07 04:23:40|43638|43463.8|43638|43463.8|43638|43463.8|43638|43463.8|0
1623039850000|2021-06-07 04:24:10|43636.8|43462.6|43636.8|43462.6|43636.8|43462.6|43636.8|43462.6|0
1623039880000|2021-06-07 04:24:40|43631.9|43457.7|43631.9|43457.7|43631.9|43457.7|43631.9|43457.7|0
1623039910000|2021-06-07 04:25:10|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|0
1623039940000|2021-06-07 04:25:40|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|43625.3|43451.1|0
1623039970000|2021-06-07 04:26:10|43624.2|43450|43624.2|43450|43624.2|43450|43624.2|43450|0
1623040000000|2021-06-07 04:26:40|43626.9|43452.7|43626.9|43452.7|43626.9|43452.7|43626.9|43452.7|0
1623040030000|2021-06-07 04:27:10|43628.8|43454.6|43628.8|43454.6|43628.8|43454.6|43628.8|43454.6|0
1623040060000|2021-06-07 04:27:40|43622.7|43448.5|43622.7|43448.5|43622.7|43448.5|43622.7|43448.5|0
1623040090000|2021-06-07 04:28:10|43620.5|43446.3|43620.5|43446.3|43620.5|43446.3|43620.5|43446.3|0
1623040120000|2021-06-07 04:28:40|43619.8|43445.6|43619.8|43445.6|43619.8|43445.6|43619.8|43445.6|0
1623040150000|2021-06-07 04:29:10|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|43616.8|43442.6|0
1623040180000|2021-06-07 04:29:40|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|43616.6|43442.4|0
1623040210000|2021-06-07 04:30:10|43616.3|43442.1|43616.3|43442.1|43616.3|43442.1|43616.3|43442.1|0
1623040240000|2021-06-07 04:30:40|43616.2|43442|43616.2|43442|43616.2|43442|43616.2|43442|0
1623040270000|2021-06-07 04:31:10|43616.9|43442.7|43616.9|43442.7|43616.9|43442.7|43616.9|43442.7|0
1623040300000|2021-06-07 04:31:40|43621.9|43447.7|43621.9|43447.7|43621.9|43447.7|43621.9|43447.7|0
1623040330000|2021-06-07 04:32:10|43619.5|43445.3|43619.5|43445.3|43619.5|43445.3|43619.5|43445.3|0
1623040360000|2021-06-07 04:32:40|43630.2|43456|43630.2|43456|43630.2|43456|43630.2|43456|0
1623040390000|2021-06-07 04:33:10|43645.7|43471.5|43645.7|43471.5|43645.7|43471.5|43645.7|43471.5|0
1623040420000|2021-06-07 04:33:40|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|0
1623040450000|2021-06-07 04:34:10|43643.1|43468.9|43643.1|43468.9|43643.1|43468.9|43643.1|43468.9|0
1623040480000|2021-06-07 04:34:40|43646.6|43472.4|43646.6|43472.4|43646.6|43472.4|43646.6|43472.4|0
1623040510000|2021-06-07 04:35:10|43628.9|43454.7|43628.9|43454.7|43628.9|43454.7|43628.9|43454.7|0
1623040540000|2021-06-07 04:35:40|43631.3|43457.1|43631.3|43457.1|43631.3|43457.1|43631.3|43457.1|0
1623040570000|2021-06-07 04:36:10|43623.9|43449.7|43623.9|43449.7|43623.9|43449.7|43623.9|43449.7|0
1623040600000|2021-06-07 04:36:40|43630|43455.8|43630|43455.8|43630|43455.8|43630|43455.8|0
1623040630000|2021-06-07 04:37:10|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|0
1623040660000|2021-06-07 04:37:40|43634.4|43460.2|43634.4|43460.2|43634.4|43460.2|43634.4|43460.2|0
1623040690000|2021-06-07 04:38:10|43637.6|43463.4|43637.6|43463.4|43637.6|43463.4|43637.6|43463.4|0
1623040720000|2021-06-07 04:38:40|43633.4|43459.2|43633.4|43459.2|43633.4|43459.2|43633.4|43459.2|0
1623040750000|2021-06-07 04:39:10|43659.9|43485.7|43659.9|43485.7|43659.9|43485.7|43659.9|43485.7|0
1623040780000|2021-06-07 04:39:40|43671.1|43496.7|43671.1|43496.7|43671.1|43496.7|43671.1|43496.7|0
1623040810000|2021-06-07 04:40:10|43679.5|43505.1|43679.5|43505.1|43679.5|43505.1|43679.5|43505.1|0
1623040840000|2021-06-07 04:40:40|43662.3|43487.9|43662.3|43487.9|43662.3|43487.9|43662.3|43487.9|0
1623040870000|2021-06-07 04:41:10|43656.6|43482.4|43656.6|43482.4|43656.6|43482.4|43656.6|43482.4|0
1623040900000|2021-06-07 04:41:40|43655.7|43481.5|43655.7|43481.5|43655.7|43481.5|43655.7|43481.5|0
1623040930000|2021-06-07 04:42:10|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|0
1623040960000|2021-06-07 04:42:40|43650.3|43476.1|43650.3|43476.1|43650.3|43476.1|43650.3|43476.1|0
1623040990000|2021-06-07 04:43:10|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|0
1623041020000|2021-06-07 04:43:40|43641|43466.8|43641|43466.8|43641|43466.8|43641|43466.8|0
1623041050000|2021-06-07 04:44:10|43639.4|43465.2|43639.4|43465.2|43639.4|43465.2|43639.4|43465.2|0
1623041080000|2021-06-07 04:44:40|43637.5|43463.3|43637.5|43463.3|43637.5|43463.3|43637.5|43463.3|0
1623041110000|2021-06-07 04:45:10|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|43642.5|43468.3|0
1623041140000|2021-06-07 04:45:40|43635.1|43460.9|43635.1|43460.9|43635.1|43460.9|43635.1|43460.9|0
1623041170000|2021-06-07 04:46:10|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|0
1623041200000|2021-06-07 04:46:40|43633.7|43459.5|43633.7|43459.5|43633.7|43459.5|43633.7|43459.5|0
1623041230000|2021-06-07 04:47:10|43625.4|43451.2|43625.4|43451.2|43625.4|43451.2|43625.4|43451.2|0
1623041260000|2021-06-07 04:47:40|43622.2|43448|43622.2|43448|43622.2|43448|43622.2|43448|0
1623041290000|2021-06-07 04:48:10|43612.2|43438|43612.2|43438|43612.2|43438|43612.2|43438|0
1623041320000|2021-06-07 04:48:40|43593.9|43419.9|43593.9|43419.9|43593.9|43419.9|43593.9|43419.9|0
1623041350000|2021-06-07 04:49:10|43581.5|43407.5|43581.5|43407.5|43581.5|43407.5|43581.5|43407.5|0
1623041380000|2021-06-07 04:49:40|43593.7|43419.7|43593.7|43419.7|43593.7|43419.7|43593.7|43419.7|0
1623041410000|2021-06-07 04:50:10|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|43592.8|43418.8|0
1623041440000|2021-06-07 04:50:40|43584.5|43410.5|43584.5|43410.5|43584.5|43410.5|43584.5|43410.5|0
1623041470000|2021-06-07 04:51:10|43596.9|43422.9|43596.9|43422.9|43596.9|43422.9|43596.9|43422.9|0
1623041500000|2021-06-07 04:51:40|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|43602.1|43428.1|0
1623041530000|2021-06-07 04:52:10|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|43586.2|43412.2|0
1623041560000|2021-06-07 04:52:40|43587.3|43413.3|43587.3|43413.3|43587.3|43413.3|43587.3|43413.3|0
1623041590000|2021-06-07 04:53:10|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|43587.2|43413.2|0
1623041620000|2021-06-07 04:53:40|43586.8|43412.8|43586.8|43412.8|43586.8|43412.8|43586.8|43412.8|0
1623041650000|2021-06-07 04:54:10|43585.4|43411.4|43585.4|43411.4|43585.4|43411.4|43585.4|43411.4|0
1623041680000|2021-06-07 04:54:40|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|43585.9|43411.9|0
1623041710000|2021-06-07 04:55:10|43597.7|43423.7|43597.7|43423.7|43597.7|43423.7|43597.7|43423.7|0
1623041740000|2021-06-07 04:55:40|43591|43417|43591|43417|43591|43417|43591|43417|0
1623041770000|2021-06-07 04:56:10|43596.1|43422.1|43596.1|43422.1|43596.1|43422.1|43596.1|43422.1|0
1623041800000|2021-06-07 04:56:40|43594.4|43420.4|43594.4|43420.4|43594.4|43420.4|43594.4|43420.4|0
1623041830000|2021-06-07 04:57:10|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|43604.9|43430.9|0
1623041860000|2021-06-07 04:57:40|43599.9|43425.9|43599.9|43425.9|43599.9|43425.9|43599.9|43425.9|0
1623041890000|2021-06-07 04:58:10|43602|43428|43602|43428|43602|43428|43602|43428|0
1623041920000|2021-06-07 04:58:40|43595.8|43421.8|43595.8|43421.8|43595.8|43421.8|43595.8|43421.8|0
1623041950000|2021-06-07 04:59:10|43599.9|43425.9|43599.9|43425.9|43599.9|43425.9|43599.9|43425.9|0
1623041980000|2021-06-07 04:59:40|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|43601.4|43427.4|0
1623042010000|2021-06-07 05:00:10|43608.1|43434.1|43608.1|43434.1|43608.1|43434.1|43608.1|43434.1|0
1623042040000|2021-06-07 05:00:40|43610.2|43436.2|43610.2|43436.2|43610.2|43436.2|43610.2|43436.2|0
1623042070000|2021-06-07 05:01:10|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|0
1623042100000|2021-06-07 05:01:40|43614.4|43440.2|43614.4|43440.2|43614.4|43440.2|43614.4|43440.2|0
1623042130000|2021-06-07 05:02:10|43613.8|43439.6|43613.8|43439.6|43613.8|43439.6|43613.8|43439.6|0
1623042160000|2021-06-07 05:02:40|43604|43430|43604|43430|43604|43430|43604|43430|0
1623042190000|2021-06-07 05:03:10|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|43617.3|43443.1|0
1623042220000|2021-06-07 05:03:40|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|43619.3|43445.1|0
1623042250000|2021-06-07 05:04:10|43621.3|43447.1|43621.3|43447.1|43621.3|43447.1|43621.3|43447.1|0
1623042280000|2021-06-07 05:04:40|43622.7|43448.5|43622.7|43448.5|43622.7|43448.5|43622.7|43448.5|0
1623042310000|2021-06-07 05:05:10|43627.3|43453.1|43627.3|43453.1|43627.3|43453.1|43627.3|43453.1|0
1623042340000|2021-06-07 05:05:40|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|43618.6|43444.4|0
1623042370000|2021-06-07 05:06:10|43619|43444.8|43619|43444.8|43619|43444.8|43619|43444.8|0
1623042400000|2021-06-07 05:06:40|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|0
1623042430000|2021-06-07 05:07:10|43600.4|43426.4|43600.4|43426.4|43600.4|43426.4|43600.4|43426.4|0
1623042460000|2021-06-07 05:07:40|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|43599.8|43425.8|0
1623042490000|2021-06-07 05:08:10|43601.2|43427.2|43601.2|43427.2|43601.2|43427.2|43601.2|43427.2|0
1623042520000|2021-06-07 05:08:40|43608.2|43434.2|43608.2|43434.2|43608.2|43434.2|43608.2|43434.2|0
1623042550000|2021-06-07 05:09:10|43605.7|43431.7|43605.7|43431.7|43605.7|43431.7|43605.7|43431.7|0
1623042580000|2021-06-07 05:09:40|43617.8|43443.6|43617.8|43443.6|43617.8|43443.6|43617.8|43443.6|0
1623042610000|2021-06-07 05:10:10|43611.4|43437.4|43611.4|43437.4|43611.4|43437.4|43611.4|43437.4|0
1623042640000|2021-06-07 05:10:40|43616.9|43442.7|43616.9|43442.7|43616.9|43442.7|43616.9|43442.7|0
1623042670000|2021-06-07 05:11:10|43612.8|43438.6|43612.8|43438.6|43612.8|43438.6|43612.8|43438.6|0
1623042700000|2021-06-07 05:11:40|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|43610.5|43436.5|0
1623042730000|2021-06-07 05:12:10|43597.1|43423.1|43597.1|43423.1|43597.1|43423.1|43597.1|43423.1|0
1623042760000|2021-06-07 05:12:40|43601.3|43427.3|43601.3|43427.3|43601.3|43427.3|43601.3|43427.3|0
1623042790000|2021-06-07 05:13:10|43604.5|43430.5|43604.5|43430.5|43604.5|43430.5|43604.5|43430.5|0
1623042820000|2021-06-07 05:13:40|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|43600.1|43426.1|0
1623042850000|2021-06-07 05:14:10|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|43603.9|43429.9|0
1623042880000|2021-06-07 05:14:40|43599.5|43425.5|43599.5|43425.5|43599.5|43425.5|43599.5|43425.5|0
1623042910000|2021-06-07 05:15:10|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|43606.4|43432.4|0
1623042940000|2021-06-07 05:15:40|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|43605.3|43431.3|0
1623042970000|2021-06-07 05:16:10|43602.7|43428.7|43602.7|43428.7|43602.7|43428.7|43602.7|43428.7|0
1623043000000|2021-06-07 05:16:40|43601.5|43427.5|43601.5|43427.5|43601.5|43427.5|43601.5|43427.5|0
1623043030000|2021-06-07 05:17:10|43603.1|43429.1|43603.1|43429.1|43603.1|43429.1|43603.1|43429.1|0
1623043060000|2021-06-07 05:17:40|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|43611.5|43437.5|0
1623043090000|2021-06-07 05:18:10|43612.4|43438.2|43612.4|43438.2|43612.4|43438.2|43612.4|43438.2|0
1623043120000|2021-06-07 05:18:40|43613.5|43439.3|43613.5|43439.3|43613.5|43439.3|43613.5|43439.3|0
1623043150000|2021-06-07 05:19:10|43615|43440.8|43615|43440.8|43615|43440.8|43615|43440.8|0
1623043180000|2021-06-07 05:19:40|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|43626.6|43452.4|0
1623043210000|2021-06-07 05:20:10|43610.8|43436.8|43610.8|43436.8|43610.8|43436.8|43610.8|43436.8|0
1623043240000|2021-06-07 05:20:40|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|0
1623043270000|2021-06-07 05:21:10|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|43633.6|43459.4|0
1623043300000|2021-06-07 05:21:40|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|43628.1|43453.9|0
1623043330000|2021-06-07 05:22:10|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|0
1623043360000|2021-06-07 05:22:40|43629.3|43455.1|43629.3|43455.1|43629.3|43455.1|43629.3|43455.1|0
1623043390000|2021-06-07 05:23:10|43629|43454.8|43629|43454.8|43629|43454.8|43629|43454.8|0
1623043420000|2021-06-07 05:23:40|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|43627.5|43453.3|0
1623043480000|2021-06-07 05:24:40|43643.6|43469.4|43643.6|43469.4|43643.6|43469.4|43643.6|43469.4|0
1623043510000|2021-06-07 05:25:10|43646.5|43472.3|43646.5|43472.3|43646.5|43472.3|43646.5|43472.3|0
1623043540000|2021-06-07 05:25:40|43639.3|43465.1|43639.3|43465.1|43639.3|43465.1|43639.3|43465.1|0
1623043570000|2021-06-07 05:26:10|43641.9|43467.7|43641.9|43467.7|43641.9|43467.7|43641.9|43467.7|0
1623043600000|2021-06-07 05:26:40|43645.4|43471.2|43645.4|43471.2|43645.4|43471.2|43645.4|43471.2|0
1623043630000|2021-06-07 05:27:10|43657|43482.8|43657|43482.8|43657|43482.8|43657|43482.8|0
1623043660000|2021-06-07 05:27:40|43651.2|43477|43651.2|43477|43651.2|43477|43651.2|43477|0
1623043690000|2021-06-07 05:28:10|43637.7|43463.5|43637.7|43463.5|43637.7|43463.5|43637.7|43463.5|0
1623043720000|2021-06-07 05:28:40|43640.4|43466.2|43640.4|43466.2|43640.4|43466.2|43640.4|43466.2|0
1623043750000|2021-06-07 05:29:10|43646.3|43472.1|43646.3|43472.1|43646.3|43472.1|43646.3|43472.1|0
1623043780000|2021-06-07 05:29:40|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|43645.1|43470.9|0
1623043810000|2021-06-07 05:30:10|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|43645.6|43471.4|0
1623043840000|2021-06-07 05:30:40|43646.2|43472|43646.2|43472|43646.2|43472|43646.2|43472|0
1623043870000|2021-06-07 05:31:10|43645.4|43471.2|43645.4|43471.2|43645.4|43471.2|43645.4|43471.2|0
1623043900000|2021-06-07 05:31:40|43636.1|43461.9|43636.1|43461.9|43636.1|43461.9|43636.1|43461.9|0
1623043930000|2021-06-07 05:32:10|43635.8|43461.6|43635.8|43461.6|43635.8|43461.6|43635.8|43461.6|0
1623043960000|2021-06-07 05:32:40|43637.5|43463.3|43637.5|43463.3|43637.5|43463.3|43637.5|43463.3|0
1623043990000|2021-06-07 05:33:10|43634.3|43460.1|43634.3|43460.1|43634.3|43460.1|43634.3|43460.1|0
1623044020000|2021-06-07 05:33:40|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|43648.5|43474.3|0
1623044050000|2021-06-07 05:34:10|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|0
1623044080000|2021-06-07 05:34:40|43648.2|43474|43648.2|43474|43648.2|43474|43648.2|43474|0
1623044110000|2021-06-07 05:35:10|43631.1|43456.9|43631.1|43456.9|43631.1|43456.9|43631.1|43456.9|0
1623044140000|2021-06-07 05:35:40|43632.9|43458.7|43632.9|43458.7|43632.9|43458.7|43632.9|43458.7|0
1623044170000|2021-06-07 05:36:10|43631.7|43457.5|43631.7|43457.5|43631.7|43457.5|43631.7|43457.5|0
1623044200000|2021-06-07 05:36:40|43632|43457.8|43632|43457.8|43632|43457.8|43632|43457.8|0
1623044230000|2021-06-07 05:37:10|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|43630.3|43456.1|0
1623044260000|2021-06-07 05:37:40|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|43623.3|43449.1|0
1623044290000|2021-06-07 05:38:10|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|43624.3|43450.1|0
1623044320000|2021-06-07 05:38:40|43628.4|43454.2|43628.4|43454.2|43628.4|43454.2|43628.4|43454.2|0
1623044350000|2021-06-07 05:39:10|43626.2|43452|43626.2|43452|43626.2|43452|43626.2|43452|0
1623044380000|2021-06-07 05:39:40|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|43637.1|43462.9|0
1623044410000|2021-06-07 05:40:10|43643.9|43469.7|43643.9|43469.7|43643.9|43469.7|43643.9|43469.7|0
1623044440000|2021-06-07 05:40:40|43635.8|43461.6|43635.8|43461.6|43635.8|43461.6|43635.8|43461.6|0
1623044470000|2021-06-07 05:41:10|43640|43465.8|43640|43465.8|43640|43465.8|43640|43465.8|0
1623044500000|2021-06-07 05:41:40|43641.8|43467.6|43641.8|43467.6|43641.8|43467.6|43641.8|43467.6|0
1623044530000|2021-06-07 05:42:10|43643.2|43469|43643.2|43469|43643.2|43469|43643.2|43469|0
1623044560000|2021-06-07 05:42:40|43641.4|43467.2|43641.4|43467.2|43641.4|43467.2|43641.4|43467.2|0
1623044590000|2021-06-07 05:43:10|43646.2|43472|43646.2|43472|43646.2|43472|43646.2|43472|0
1623044620000|2021-06-07 05:43:40|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|43653.5|43479.3|0
1623044650000|2021-06-07 05:44:10|43642.4|43468.2|43642.4|43468.2|43642.4|43468.2|43642.4|43468.2|0
1623044680000|2021-06-07 05:44:40|43618.8|43444.6|43618.8|43444.6|43618.8|43444.6|43618.8|43444.6|0
1623044710000|2021-06-07 05:45:10|43632.4|43458.2|43632.4|43458.2|43632.4|43458.2|43632.4|43458.2|0
1623044740000|2021-06-07 05:45:40|43630.9|43456.7|43630.9|43456.7|43630.9|43456.7|43630.9|43456.7|0
1623044770000|2021-06-07 05:46:10|43629.5|43455.3|43629.5|43455.3|43629.5|43455.3|43629.5|43455.3|0
1623044800000|2021-06-07 05:46:40|43629|43454.8|43629|43454.8|43629|43454.8|43629|43454.8|0
1623044830000|2021-06-07 05:47:10|43642.9|43468.7|43642.9|43468.7|43642.9|43468.7|43642.9|43468.7|0
1623044860000|2021-06-07 05:47:40|43638.8|43464.6|43638.8|43464.6|43638.8|43464.6|43638.8|43464.6|0
1623044890000|2021-06-07 05:48:10|43637.6|43463.4|43637.6|43463.4|43637.6|43463.4|43637.6|43463.4|0
1623044920000|2021-06-07 05:48:40|43636.8|43462.6|43636.8|43462.6|43636.8|43462.6|43636.8|43462.6|0
1623044950000|2021-06-07 05:49:10|43632|43457.8|43632|43457.8|43632|43457.8|43632|43457.8|0
1623044980000|2021-06-07 05:49:40|43638.1|43463.9|43638.1|43463.9|43638.1|43463.9|43638.1|43463.9|0
1623045010000|2021-06-07 05:50:10|43643.2|43469|43643.2|43469|43643.2|43469|43643.2|43469|0
1623045040000|2021-06-07 05:50:40|43657.6|43483.4|43657.6|43483.4|43657.6|43483.4|43657.6|43483.4|0
1623045070000|2021-06-07 05:51:10|43646.9|43472.7|43646.9|43472.7|43646.9|43472.7|43646.9|43472.7|0
1623045100000|2021-06-07 05:51:40|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|43646.7|43472.5|0
1623045130000|2021-06-07 05:52:10|43655.9|43481.7|43655.9|43481.7|43655.9|43481.7|43655.9|43481.7|0
1623045160000|2021-06-07 05:52:40|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|43650.6|43476.4|0
1623045190000|2021-06-07 05:53:10|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|43644.4|43470.2|0
1623045220000|2021-06-07 05:53:40|43651.1|43476.9|43651.1|43476.9|43651.1|43476.9|43651.1|43476.9|0
1623045250000|2021-06-07 05:54:10|43641.9|43467.7|43641.9|43467.7|43641.9|43467.7|43641.9|43467.7|0
1623045280000|2021-06-07 05:54:40|43644.8|43470.6|43644.8|43470.6|43644.8|43470.6|43644.8|43470.6|0
1623045310000|2021-06-07 05:55:10|43644.7|43470.5|43644.7|43470.5|43644.7|43470.5|43644.7|43470.5|0
1623045340000|2021-06-07 05:55:40|43645.7|43471.5|43645.7|43471.5|43645.7|43471.5|43645.7|43471.5|0
1623045370000|2021-06-07 05:56:10|43643.3|43469.1|43643.3|43469.1|43643.3|43469.1|43643.3|43469.1|0
1623045400000|2021-06-07 05:56:40|43642.6|43468.4|43642.6|43468.4|43642.6|43468.4|43642.6|43468.4|0
1623045430000|2021-06-07 05:57:10|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|43631.6|43457.4|0
1623045460000|2021-06-07 05:57:40|43631.4|43457.2|43631.4|43457.2|43631.4|43457.2|43631.4|43457.2|0
1623045490000|2021-06-07 05:58:10|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|43609.1|43435.1|0
1623045520000|2021-06-07 05:58:40|43590.7|43416.7|43590.7|43416.7|43590.7|43416.7|43590.7|43416.7|0
1623045550000|2021-06-07 05:59:10|43581.2|43407.2|43581.2|43407.2|43581.2|43407.2|43581.2|43407.2|0
1623045580000|2021-06-07 05:59:40|43579.6|43405.6|43579.6|43405.6|43579.6|43405.6|43579.6|43405.6|0
1623111040000|2021-06-08 00:10:40|43798.3|43623.5|43798.3|43623.5|43798.3|43623.5|43798.3|43623.5|0
1623111070000|2021-06-08 00:11:10|43812.3|43637.5|43812.3|43637.5|43812.3|43637.5|43812.3|43637.5|0
1623111100000|2021-06-08 00:11:40|43814|43639|43814|43639|43814|43639|43814|43639|0
1623111130000|2021-06-08 00:12:10|43804.3|43629.5|43804.3|43629.5|43804.3|43629.5|43804.3|43629.5|0
1623111160000|2021-06-08 00:12:40|43814.2|43639.2|43814.2|43639.2|43814.2|43639.2|43814.2|43639.2|0
1623111190000|2021-06-08 00:13:10|43813.4|43638.4|43813.4|43638.4|43813.4|43638.4|43813.4|43638.4|0
1623111220000|2021-06-08 00:13:40|43802.1|43627.3|43802.1|43627.3|43802.1|43627.3|43802.1|43627.3|0
1623111250000|2021-06-08 00:14:10|43799.3|43624.5|43799.3|43624.5|43799.3|43624.5|43799.3|43624.5|0
1623111280000|2021-06-08 00:14:40|43846.3|43671.3|43846.3|43671.3|43846.3|43671.3|43846.3|43671.3|0
1623111310000|2021-06-08 00:15:10|43855.9|43680.9|43855.9|43680.9|43855.9|43680.9|43855.9|43680.9|0
1623111340000|2021-06-08 00:15:40|43860|43685|43860|43685|43860|43685|43860|43685|0
1623111370000|2021-06-08 00:16:10|43857.9|43682.9|43857.9|43682.9|43857.9|43682.9|43857.9|43682.9|0
1623111400000|2021-06-08 00:16:40|43868.4|43693.2|43868.4|43693.2|43868.4|43693.2|43868.4|43693.2|0
1623111430000|2021-06-08 00:17:10|43860.1|43685.1|43860.1|43685.1|43860.1|43685.1|43860.1|43685.1|0
1623111460000|2021-06-08 00:17:40|43877.8|43702.6|43877.8|43702.6|43877.8|43702.6|43877.8|43702.6|0
1623111490000|2021-06-08 00:18:10|43880.8|43705.6|43880.8|43705.6|43880.8|43705.6|43880.8|43705.6|0
1623111520000|2021-06-08 00:18:40|43867.3|43692.1|43867.3|43692.1|43867.3|43692.1|43867.3|43692.1|0
1623111550000|2021-06-08 00:19:10|43864|43688.8|43864|43688.8|43864|43688.8|43864|43688.8|0
1623111580000|2021-06-08 00:19:40|43900.5|43725.3|43900.5|43725.3|43900.5|43725.3|43900.5|43725.3|0
1623111610000|2021-06-08 00:20:10|43919.2|43743.8|43919.2|43743.8|43919.2|43743.8|43919.2|43743.8|0
1623111640000|2021-06-08 00:20:40|43879.3|43704.1|43879.3|43704.1|43879.3|43704.1|43879.3|43704.1|0
1623111670000|2021-06-08 00:21:10|43889.1|43713.9|43889.1|43713.9|43889.1|43713.9|43889.1|43713.9|0
1623111700000|2021-06-08 00:21:40|43915.8|43740.4|43915.8|43740.4|43915.8|43740.4|43915.8|43740.4|0
1623111730000|2021-06-08 00:22:10|43884.5|43709.3|43884.5|43709.3|43884.5|43709.3|43884.5|43709.3|0
1623111760000|2021-06-08 00:22:40|43898.5|43723.3|43898.5|43723.3|43898.5|43723.3|43898.5|43723.3|0
1623111790000|2021-06-08 00:23:10|43904.1|43728.9|43904.1|43728.9|43904.1|43728.9|43904.1|43728.9|0
1623111820000|2021-06-08 00:23:40|43924.6|43749.2|43924.6|43749.2|43924.6|43749.2|43924.6|43749.2|0
1623111850000|2021-06-08 00:24:10|43934.9|43759.5|43934.9|43759.5|43934.9|43759.5|43934.9|43759.5|0
1623111880000|2021-06-08 00:24:40|43928.1|43752.7|43928.1|43752.7|43928.1|43752.7|43928.1|43752.7|0
1623111910000|2021-06-08 00:25:10|43934.1|43758.7|43934.1|43758.7|43934.1|43758.7|43934.1|43758.7|0
1623111940000|2021-06-08 00:25:40|43953.1|43777.7|43953.1|43777.7|43953.1|43777.7|43953.1|43777.7|0
1623111970000|2021-06-08 00:26:10|43937.5|43762.1|43937.5|43762.1|43937.5|43762.1|43937.5|43762.1|0
1623112000000|2021-06-08 00:26:40|43942.7|43767.3|43942.7|43767.3|43942.7|43767.3|43942.7|43767.3|0
1623112030000|2021-06-08 00:27:10|43944.2|43768.8|43944.2|43768.8|43944.2|43768.8|43944.2|43768.8|0
1623112060000|2021-06-08 00:27:40|43956.5|43781.1|43956.5|43781.1|43956.5|43781.1|43956.5|43781.1|0
1623112090000|2021-06-08 00:28:10|43942.5|43767.1|43942.5|43767.1|43942.5|43767.1|43942.5|43767.1|0
1623112120000|2021-06-08 00:28:40|43956.8|43781.4|43956.8|43781.4|43956.8|43781.4|43956.8|43781.4|0
1623112150000|2021-06-08 00:29:10|43951.8|43776.4|43951.8|43776.4|43951.8|43776.4|43951.8|43776.4|0
1623112180000|2021-06-08 00:29:40|43931.3|43755.9|43931.3|43755.9|43931.3|43755.9|43931.3|43755.9|0
1623112210000|2021-06-08 00:30:10|43906.5|43731.3|43906.5|43731.3|43906.5|43731.3|43906.5|43731.3|0
1623112240000|2021-06-08 00:30:40|43929.2|43753.8|43929.2|43753.8|43929.2|43753.8|43929.2|43753.8|0
1623112270000|2021-06-08 00:31:10|43908.4|43733.2|43908.4|43733.2|43908.4|43733.2|43908.4|43733.2|0
1623112300000|2021-06-08 00:31:40|43899|43723.8|43899|43723.8|43899|43723.8|43899|43723.8|0
1623112330000|2021-06-08 00:32:10|43908.6|43733.4|43908.6|43733.4|43908.6|43733.4|43908.6|43733.4|0
1623112360000|2021-06-08 00:32:40|43901.7|43726.5|43901.7|43726.5|43901.7|43726.5|43901.7|43726.5|0
1623112390000|2021-06-08 00:33:10|43905.1|43729.9|43905.1|43729.9|43905.1|43729.9|43905.1|43729.9|0
1623112420000|2021-06-08 00:33:40|43912.1|43736.9|43912.1|43736.9|43912.1|43736.9|43912.1|43736.9|0
1623112450000|2021-06-08 00:34:10|43935.7|43760.3|43935.7|43760.3|43935.7|43760.3|43935.7|43760.3|0
1623112480000|2021-06-08 00:34:40|43928.9|43753.5|43928.9|43753.5|43928.9|43753.5|43928.9|43753.5|0
1623112510000|2021-06-08 00:35:10|43925.7|43750.3|43925.7|43750.3|43925.7|43750.3|43925.7|43750.3|0
1623112540000|2021-06-08 00:35:40|43934.8|43759.4|43934.8|43759.4|43934.8|43759.4|43934.8|43759.4|0
1623112570000|2021-06-08 00:36:10|43949.3|43773.9|43949.3|43773.9|43949.3|43773.9|43949.3|43773.9|0
1623112600000|2021-06-08 00:36:40|43956.9|43781.5|43956.9|43781.5|43956.9|43781.5|43956.9|43781.5|0
1623112630000|2021-06-08 00:37:10|43954.4|43779|43954.4|43779|43954.4|43779|43954.4|43779|0
1623112660000|2021-06-08 00:37:40|43958.3|43782.9|43958.3|43782.9|43958.3|43782.9|43958.3|43782.9|0
1623112690000|2021-06-08 00:38:10|43980.3|43804.7|43980.3|43804.7|43980.3|43804.7|43980.3|43804.7|0
1623112720000|2021-06-08 00:38:40|43981|43805.4|43981|43805.4|43981|43805.4|43981|43805.4|0
1623112750000|2021-06-08 00:39:10|43969.9|43794.3|43969.9|43794.3|43969.9|43794.3|43969.9|43794.3|0
1623112780000|2021-06-08 00:39:40|43987.7|43812.1|43987.7|43812.1|43987.7|43812.1|43987.7|43812.1|0
1623112810000|2021-06-08 00:40:10|43982.8|43807.2|43982.8|43807.2|43982.8|43807.2|43982.8|43807.2|0
1623112840000|2021-06-08 00:40:40|44004.8|43829.2|44004.8|43829.2|44004.8|43829.2|44004.8|43829.2|0
1623112870000|2021-06-08 00:41:10|44015.1|43839.3|44015.1|43839.3|44015.1|43839.3|44015.1|43839.3|0
1623112900000|2021-06-08 00:41:40|44014.1|43838.3|44014.1|43838.3|44014.1|43838.3|44014.1|43838.3|0
1623112930000|2021-06-08 00:42:10|44017.6|43841.8|44017.6|43841.8|44017.6|43841.8|44017.6|43841.8|0
1623112960000|2021-06-08 00:42:40|44025.2|43849.4|44025.2|43849.4|44025.2|43849.4|44025.2|43849.4|0
1623112990000|2021-06-08 00:43:10|44014|43838.2|44014|43838.2|44014|43838.2|44014|43838.2|0
1623113020000|2021-06-08 00:43:40|44032.1|43856.3|44032.1|43856.3|44032.1|43856.3|44032.1|43856.3|0
1623113050000|2021-06-08 00:44:10|44032.3|43856.5|44032.3|43856.5|44032.3|43856.5|44032.3|43856.5|0
1623113080000|2021-06-08 00:44:40|44027.2|43851.4|44027.2|43851.4|44027.2|43851.4|44027.2|43851.4|0
1623113110000|2021-06-08 00:45:10|44025.7|43849.9|44025.7|43849.9|44025.7|43849.9|44025.7|43849.9|0
1623113140000|2021-06-08 00:45:40|44045.7|43869.9|44045.7|43869.9|44045.7|43869.9|44045.7|43869.9|0
1623113170000|2021-06-08 00:46:10|44048.5|43872.7|44048.5|43872.7|44048.5|43872.7|44048.5|43872.7|0
1623113200000|2021-06-08 00:46:40|44051.7|43875.9|44051.7|43875.9|44051.7|43875.9|44051.7|43875.9|0
1623113230000|2021-06-08 00:47:10|44066.3|43890.3|44066.3|43890.3|44066.3|43890.3|44066.3|43890.3|0
1623113260000|2021-06-08 00:47:40|44067.6|43891.6|44067.6|43891.6|44067.6|43891.6|44067.6|43891.6|0
1623113290000|2021-06-08 00:48:10|44078.1|43902.1|44078.1|43902.1|44078.1|43902.1|44078.1|43902.1|0
1623113320000|2021-06-08 00:48:40|44075.4|43899.4|44075.4|43899.4|44075.4|43899.4|44075.4|43899.4|0
1623113350000|2021-06-08 00:49:10|44079.3|43903.3|44079.3|43903.3|44079.3|43903.3|44079.3|43903.3|0
1623113380000|2021-06-08 00:49:40|44069.5|43893.5|44069.5|43893.5|44069.5|43893.5|44069.5|43893.5|0
1623113410000|2021-06-08 00:50:10|44066.9|43890.9|44066.9|43890.9|44066.9|43890.9|44066.9|43890.9|0
1623113440000|2021-06-08 00:50:40|44069.6|43893.6|44069.6|43893.6|44069.6|43893.6|44069.6|43893.6|0
1623113470000|2021-06-08 00:51:10|44079.7|43903.7|44079.7|43903.7|44079.7|43903.7|44079.7|43903.7|0
1623113500000|2021-06-08 00:51:40|44077|43901|44077|43901|44077|43901|44077|43901|0
1623113530000|2021-06-08 00:52:10|44056.7|43880.9|44056.7|43880.9|44056.7|43880.9|44056.7|43880.9|0
1623113560000|2021-06-08 00:52:40|44042.2|43866.4|44042.2|43866.4|44042.2|43866.4|44042.2|43866.4|0
1623113590000|2021-06-08 00:53:10|44052.9|43877.1|44052.9|43877.1|44052.9|43877.1|44052.9|43877.1|0
1623113620000|2021-06-08 00:53:40|44055.3|43879.5|44055.3|43879.5|44055.3|43879.5|44055.3|43879.5|0
1623113650000|2021-06-08 00:54:10|44042.7|43866.9|44042.7|43866.9|44042.7|43866.9|44042.7|43866.9|0
1623113680000|2021-06-08 00:54:40|44019.6|43843.8|44019.6|43843.8|44019.6|43843.8|44019.6|43843.8|0
1623113710000|2021-06-08 00:55:10|44013|43837.2|44013|43837.2|44013|43837.2|44013|43837.2|0
1623113740000|2021-06-08 00:55:40|44020.7|43844.9|44020.7|43844.9|44020.7|43844.9|44020.7|43844.9|0
1623113770000|2021-06-08 00:56:10|43990.9|43815.3|43990.9|43815.3|43990.9|43815.3|43990.9|43815.3|0
1623113800000|2021-06-08 00:56:40|43994|43818.4|43994|43818.4|43994|43818.4|43994|43818.4|0
1623113830000|2021-06-08 00:57:10|43994.5|43818.9|43994.5|43818.9|43994.5|43818.9|43994.5|43818.9|0
1623113860000|2021-06-08 00:57:40|43992.4|43816.8|43992.4|43816.8|43992.4|43816.8|43992.4|43816.8|0
1623113890000|2021-06-08 00:58:10|43988.1|43812.5|43988.1|43812.5|43988.1|43812.5|43988.1|43812.5|0
1623113920000|2021-06-08 00:58:40|43973.1|43797.5|43973.1|43797.5|43973.1|43797.5|43973.1|43797.5|0
1623113950000|2021-06-08 00:59:10|43985.2|43809.6|43985.2|43809.6|43985.2|43809.6|43985.2|43809.6|0
1623113980000|2021-06-08 00:59:40|43993.3|43817.7|43993.3|43817.7|43993.3|43817.7|43993.3|43817.7|0
1623114010000|2021-06-08 01:00:10|43998.9|43823.3|43998.9|43823.3|43998.9|43823.3|43998.9|43823.3|0
1623114040000|2021-06-08 01:00:40|44026.8|43851|44026.8|43851|44026.8|43851|44026.8|43851|0
1623114070000|2021-06-08 01:01:10|44020.1|43844.3|44020.1|43844.3|44020.1|43844.3|44020.1|43844.3|0
1623114100000|2021-06-08 01:01:40|44016.3|43840.5|44016.3|43840.5|44016.3|43840.5|44016.3|43840.5|0
1623114130000|2021-06-08 01:02:10|43980.3|43804.7|43980.3|43804.7|43980.3|43804.7|43980.3|43804.7|0
1623114160000|2021-06-08 01:02:40|43990.8|43815.2|43990.8|43815.2|43990.8|43815.2|43990.8|43815.2|0
1623114190000|2021-06-08 01:03:10|43986.7|43811.1|43986.7|43811.1|43986.7|43811.1|43986.7|43811.1|0
1623114220000|2021-06-08 01:03:40|44009.7|43834.1|44009.7|43834.1|44009.7|43834.1|44009.7|43834.1|0
1623114250000|2021-06-08 01:04:10|44003.6|43828|44003.6|43828|44003.6|43828|44003.6|43828|0
1623114280000|2021-06-08 01:04:40|44004.2|43828.6|44004.2|43828.6|44004.2|43828.6|44004.2|43828.6|0
1623114310000|2021-06-08 01:05:10|44006.1|43830.5|44006.1|43830.5|44006.1|43830.5|44006.1|43830.5|0
1623114340000|2021-06-08 01:05:40|44018.5|43842.7|44018.5|43842.7|44018.5|43842.7|44018.5|43842.7|0
1623114370000|2021-06-08 01:06:10|44011.5|43835.9|44011.5|43835.9|44011.5|43835.9|44011.5|43835.9|0
1623114400000|2021-06-08 01:06:40|44009.9|43834.3|44009.9|43834.3|44009.9|43834.3|44009.9|43834.3|0
1623114430000|2021-06-08 01:07:10|44005.9|43830.3|44005.9|43830.3|44005.9|43830.3|44005.9|43830.3|0
1623114460000|2021-06-08 01:07:40|44006.2|43830.6|44006.2|43830.6|44006.2|43830.6|44006.2|43830.6|0
1623114490000|2021-06-08 01:08:10|44008.4|43832.8|44008.4|43832.8|44008.4|43832.8|44008.4|43832.8|0
1623114550000|2021-06-08 01:09:10|44002.9|43827.3|44002.9|43827.3|44002.9|43827.3|44002.9|43827.3|0
1623114580000|2021-06-08 01:09:40|43983.2|43807.6|43983.2|43807.6|43983.2|43807.6|43983.2|43807.6|0
1623114610000|2021-06-08 01:10:10|43958.7|43783.3|43958.7|43783.3|43958.7|43783.3|43958.7|43783.3|0
1623114640000|2021-06-08 01:10:40|43951|43775.6|43951|43775.6|43951|43775.6|43951|43775.6|0
1623114670000|2021-06-08 01:11:10|43956.6|43781.2|43956.6|43781.2|43956.6|43781.2|43956.6|43781.2|0
1623114700000|2021-06-08 01:11:40|43943.1|43767.7|43943.1|43767.7|43943.1|43767.7|43943.1|43767.7|0
1623114730000|2021-06-08 01:12:10|43928.4|43753|43928.4|43753|43928.4|43753|43928.4|43753|0
1623114760000|2021-06-08 01:12:40|43927.7|43752.3|43927.7|43752.3|43927.7|43752.3|43927.7|43752.3|0
1623114790000|2021-06-08 01:13:10|43930.9|43755.5|43930.9|43755.5|43930.9|43755.5|43930.9|43755.5|0
1623114820000|2021-06-08 01:13:40|43918.5|43743.1|43918.5|43743.1|43918.5|43743.1|43918.5|43743.1|0
1623114850000|2021-06-08 01:14:10|43916.5|43741.1|43916.5|43741.1|43916.5|43741.1|43916.5|43741.1|0
1623114880000|2021-06-08 01:14:40|43904.3|43729.1|43904.3|43729.1|43904.3|43729.1|43904.3|43729.1|0
1623114910000|2021-06-08 01:15:10|43897.7|43722.5|43897.7|43722.5|43897.7|43722.5|43897.7|43722.5|0
1623114940000|2021-06-08 01:15:40|43889.5|43714.3|43889.5|43714.3|43889.5|43714.3|43889.5|43714.3|0
1623114970000|2021-06-08 01:16:10|43893.4|43718.2|43893.4|43718.2|43893.4|43718.2|43893.4|43718.2|0
1623115000000|2021-06-08 01:16:40|43900.3|43725.1|43900.3|43725.1|43900.3|43725.1|43900.3|43725.1|0
1623115030000|2021-06-08 01:17:10|43905.5|43730.3|43905.5|43730.3|43905.5|43730.3|43905.5|43730.3|0
1623115060000|2021-06-08 01:17:40|43895.8|43720.6|43895.8|43720.6|43895.8|43720.6|43895.8|43720.6|0
1623115090000|2021-06-08 01:18:10|43894.9|43719.7|43894.9|43719.7|43894.9|43719.7|43894.9|43719.7|0
1623115120000|2021-06-08 01:18:40|43902.7|43727.5|43902.7|43727.5|43902.7|43727.5|43902.7|43727.5|0
1623115150000|2021-06-08 01:19:10|43900.4|43725.2|43900.4|43725.2|43900.4|43725.2|43900.4|43725.2|0
1623115180000|2021-06-08 01:19:40|43900.1|43724.9|43900.1|43724.9|43900.1|43724.9|43900.1|43724.9|0
1623115210000|2021-06-08 01:20:10|43890|43714.8|43890|43714.8|43890|43714.8|43890|43714.8|0
1623115240000|2021-06-08 01:20:40|43900.8|43725.6|43900.8|43725.6|43900.8|43725.6|43900.8|43725.6|0
1623115270000|2021-06-08 01:21:10|43881|43705.8|43881|43705.8|43881|43705.8|43881|43705.8|0
1623115300000|2021-06-08 01:21:40|43884.8|43709.6|43884.8|43709.6|43884.8|43709.6|43884.8|43709.6|0
1623115330000|2021-06-08 01:22:10|43885.1|43709.9|43885.1|43709.9|43885.1|43709.9|43885.1|43709.9|0
1623115360000|2021-06-08 01:22:40|43874.8|43699.6|43874.8|43699.6|43874.8|43699.6|43874.8|43699.6|0
1623115390000|2021-06-08 01:23:10|43887|43711.8|43887|43711.8|43887|43711.8|43887|43711.8|0
1623115420000|2021-06-08 01:23:40|43903.8|43728.6|43903.8|43728.6|43903.8|43728.6|43903.8|43728.6|0
1623115450000|2021-06-08 01:24:10|43899.7|43724.5|43899.7|43724.5|43899.7|43724.5|43899.7|43724.5|0
1623115480000|2021-06-08 01:24:40|43900.1|43724.9|43900.1|43724.9|43900.1|43724.9|43900.1|43724.9|0
1623115510000|2021-06-08 01:25:10|43900.7|43725.5|43900.7|43725.5|43900.7|43725.5|43900.7|43725.5|0
1623115540000|2021-06-08 01:25:40|43908.6|43733.4|43908.6|43733.4|43908.6|43733.4|43908.6|43733.4|0
1623115570000|2021-06-08 01:26:10|43900.9|43725.7|43900.9|43725.7|43900.9|43725.7|43900.9|43725.7|0
1623115600000|2021-06-08 01:26:40|43888.1|43712.9|43888.1|43712.9|43888.1|43712.9|43888.1|43712.9|0
1623115630000|2021-06-08 01:27:10|43893.6|43718.4|43893.6|43718.4|43893.6|43718.4|43893.6|43718.4|0
1623115660000|2021-06-08 01:27:40|43889.1|43713.9|43889.1|43713.9|43889.1|43713.9|43889.1|43713.9|0
1623115690000|2021-06-08 01:28:10|43887.1|43711.9|43887.1|43711.9|43887.1|43711.9|43887.1|43711.9|0
1623115720000|2021-06-08 01:28:40|43889.6|43714.4|43889.6|43714.4|43889.6|43714.4|43889.6|43714.4|0
1623115750000|2021-06-08 01:29:10|43896.6|43721.4|43896.6|43721.4|43896.6|43721.4|43896.6|43721.4|0
1623115780000|2021-06-08 01:29:40|43875.3|43700.1|43875.3|43700.1|43875.3|43700.1|43875.3|43700.1|0
1623115810000|2021-06-08 01:30:10|43863.2|43688|43863.2|43688|43863.2|43688|43863.2|43688|0
1623115840000|2021-06-08 01:30:40|43863.4|43688.2|43863.4|43688.2|43863.4|43688.2|43863.4|43688.2|0
1623115870000|2021-06-08 01:31:10|43873.3|43698.1|43873.3|43698.1|43873.3|43698.1|43873.3|43698.1|0
1623115900000|2021-06-08 01:31:40|43867.8|43692.6|43867.8|43692.6|43867.8|43692.6|43867.8|43692.6|0
1623115930000|2021-06-08 01:32:10|43852|43677|43852|43677|43852|43677|43852|43677|0
1623115960000|2021-06-08 01:32:40|43829.7|43654.7|43829.7|43654.7|43829.7|43654.7|43829.7|43654.7|0
1623115990000|2021-06-08 01:33:10|43822.3|43647.3|43822.3|43647.3|43822.3|43647.3|43822.3|43647.3|0
1623116020000|2021-06-08 01:33:40|43802.3|43627.5|43802.3|43627.5|43802.3|43627.5|43802.3|43627.5|0
1623116050000|2021-06-08 01:34:10|43763.5|43588.7|43763.5|43588.7|43763.5|43588.7|43763.5|43588.7|0
1623116080000|2021-06-08 01:34:40|43763.6|43588.8|43763.6|43588.8|43763.6|43588.8|43763.6|43588.8|0
1623116110000|2021-06-08 01:35:10|43776.6|43601.8|43776.6|43601.8|43776.6|43601.8|43776.6|43601.8|0
1623116140000|2021-06-08 01:35:40|43777.3|43602.5|43777.3|43602.5|43777.3|43602.5|43777.3|43602.5|0
1623116170000|2021-06-08 01:36:10|43793.8|43619|43793.8|43619|43793.8|43619|43793.8|43619|0
1623116200000|2021-06-08 01:36:40|43786.5|43611.7|43786.5|43611.7|43786.5|43611.7|43786.5|43611.7|0
1623116230000|2021-06-08 01:37:10|43776.4|43601.6|43776.4|43601.6|43776.4|43601.6|43776.4|43601.6|0
1623116260000|2021-06-08 01:37:40|43785.7|43610.9|43785.7|43610.9|43785.7|43610.9|43785.7|43610.9|0
1623116290000|2021-06-08 01:38:10|43785.2|43610.4|43785.2|43610.4|43785.2|43610.4|43785.2|43610.4|0
1623116320000|2021-06-08 01:38:40|43786.1|43611.3|43786.1|43611.3|43786.1|43611.3|43786.1|43611.3|0
1623116350000|2021-06-08 01:39:10|43801.5|43626.7|43801.5|43626.7|43801.5|43626.7|43801.5|43626.7|0
1623116380000|2021-06-08 01:39:40|43804.3|43629.5|43804.3|43629.5|43804.3|43629.5|43804.3|43629.5|0
1623116410000|2021-06-08 01:40:10|43838.1|43663.1|43838.1|43663.1|43838.1|43663.1|43838.1|43663.1|0
1623116440000|2021-06-08 01:40:40|43850.9|43675.9|43850.9|43675.9|43850.9|43675.9|43850.9|43675.9|0
1623116470000|2021-06-08 01:41:10|43847.3|43672.3|43847.3|43672.3|43847.3|43672.3|43847.3|43672.3|0
1623116500000|2021-06-08 01:41:40|43844.5|43669.5|43844.5|43669.5|43844.5|43669.5|43844.5|43669.5|0
1623116530000|2021-06-08 01:42:10|43847.6|43672.6|43847.6|43672.6|43847.6|43672.6|43847.6|43672.6|0
1623116560000|2021-06-08 01:42:40|43865.8|43690.6|43865.8|43690.6|43865.8|43690.6|43865.8|43690.6|0
1623116590000|2021-06-08 01:43:10|43861.7|43686.7|43861.7|43686.7|43861.7|43686.7|43861.7|43686.7|0
1623116620000|2021-06-08 01:43:40|43875.5|43700.3|43875.5|43700.3|43875.5|43700.3|43875.5|43700.3|0
1623116650000|2021-06-08 01:44:10|43875.7|43700.5|43875.7|43700.5|43875.7|43700.5|43875.7|43700.5|0
1623116680000|2021-06-08 01:44:40|43887.5|43712.3|43887.5|43712.3|43887.5|43712.3|43887.5|43712.3|0
1623116710000|2021-06-08 01:45:10|43907.5|43732.3|43907.5|43732.3|43907.5|43732.3|43907.5|43732.3|0
1623116740000|2021-06-08 01:45:40|43893.3|43718.1|43893.3|43718.1|43893.3|43718.1|43893.3|43718.1|0
1623116770000|2021-06-08 01:46:10|43889|43713.8|43889|43713.8|43889|43713.8|43889|43713.8|0
1623116800000|2021-06-08 01:46:40|43877.3|43702.1|43877.3|43702.1|43877.3|43702.1|43877.3|43702.1|0
1623116830000|2021-06-08 01:47:10|43876.8|43701.6|43876.8|43701.6|43876.8|43701.6|43876.8|43701.6|0
1623116860000|2021-06-08 01:47:40|43875.3|43700.1|43875.3|43700.1|43875.3|43700.1|43875.3|43700.1|0
1623116890000|2021-06-08 01:48:10|43875.5|43700.3|43875.5|43700.3|43875.5|43700.3|43875.5|43700.3|0
1623116920000|2021-06-08 01:48:40|43871.3|43696.1|43871.3|43696.1|43871.3|43696.1|43871.3|43696.1|0
1623116950000|2021-06-08 01:49:10|43850.8|43675.8|43850.8|43675.8|43850.8|43675.8|43850.8|43675.8|0
1623116980000|2021-06-08 01:49:40|43845.9|43670.9|43845.9|43670.9|43845.9|43670.9|43845.9|43670.9|0
1623117010000|2021-06-08 01:50:10|43851.1|43676.1|43851.1|43676.1|43851.1|43676.1|43851.1|43676.1|0
1623117040000|2021-06-08 01:50:40|43863.5|43688.3|43863.5|43688.3|43863.5|43688.3|43863.5|43688.3|0
1623117070000|2021-06-08 01:51:10|43866.1|43690.9|43866.1|43690.9|43866.1|43690.9|43866.1|43690.9|0
1623117100000|2021-06-08 01:51:40|43844.4|43669.4|43844.4|43669.4|43844.4|43669.4|43844.4|43669.4|0
1623117130000|2021-06-08 01:52:10|43852.4|43677.4|43852.4|43677.4|43852.4|43677.4|43852.4|43677.4|0
1623117160000|2021-06-08 01:52:40|43855.1|43680.1|43855.1|43680.1|43855.1|43680.1|43855.1|43680.1|0
1623117190000|2021-06-08 01:53:10|43852.5|43677.5|43852.5|43677.5|43852.5|43677.5|43852.5|43677.5|0
1623117220000|2021-06-08 01:53:40|43841.4|43666.4|43841.4|43666.4|43841.4|43666.4|43841.4|43666.4|0
1623117250000|2021-06-08 01:54:10|43840.1|43665.1|43840.1|43665.1|43840.1|43665.1|43840.1|43665.1|0
1623117280000|2021-06-08 01:54:40|43841.7|43666.7|43841.7|43666.7|43841.7|43666.7|43841.7|43666.7|0
1623117310000|2021-06-08 01:55:10|43857.7|43682.7|43857.7|43682.7|43857.7|43682.7|43857.7|43682.7|0
1623117340000|2021-06-08 01:55:40|43864.5|43689.3|43864.5|43689.3|43864.5|43689.3|43864.5|43689.3|0
1623117370000|2021-06-08 01:56:10|43866.6|43691.4|43866.6|43691.4|43866.6|43691.4|43866.6|43691.4|0
1623117400000|2021-06-08 01:56:40|43857.1|43682.1|43857.1|43682.1|43857.1|43682.1|43857.1|43682.1|0
1623117430000|2021-06-08 01:57:10|43866.2|43691|43866.2|43691|43866.2|43691|43866.2|43691|0
1623117460000|2021-06-08 01:57:40|43852.5|43677.5|43852.5|43677.5|43852.5|43677.5|43852.5|43677.5|0
1623117490000|2021-06-08 01:58:10|43857.9|43682.9|43857.9|43682.9|43857.9|43682.9|43857.9|43682.9|0
1623117520000|2021-06-08 01:58:40|43878|43702.8|43878|43702.8|43878|43702.8|43878|43702.8|0
1623117550000|2021-06-08 01:59:10|43872|43696.8|43872|43696.8|43872|43696.8|43872|43696.8|0
1623117580000|2021-06-08 01:59:40|43872.3|43697.1|43872.3|43697.1|43872.3|43697.1|43872.3|43697.1|0
1623117610000|2021-06-08 02:00:10|43862.3|43687.3|43862.3|43687.3|43862.3|43687.3|43862.3|43687.3|0
1623117640000|2021-06-08 02:00:40|43859.6|43684.6|43859.6|43684.6|43859.6|43684.6|43859.6|43684.6|0
1623117670000|2021-06-08 02:01:10|43887.7|43712.5|43887.7|43712.5|43887.7|43712.5|43887.7|43712.5|0
1623117700000|2021-06-08 02:01:40|43877|43701.8|43877|43701.8|43877|43701.8|43877|43701.8|0
1623117730000|2021-06-08 02:02:10|43870.4|43695.2|43870.4|43695.2|43870.4|43695.2|43870.4|43695.2|0
1623117760000|2021-06-08 02:02:40|43861|43686|43861|43686|43861|43686|43861|43686|0
1623117790000|2021-06-08 02:03:10|43849.9|43674.9|43849.9|43674.9|43849.9|43674.9|43849.9|43674.9|0
1623117820000|2021-06-08 02:03:40|43844.4|43669.4|43844.4|43669.4|43844.4|43669.4|43844.4|43669.4|0
1623117850000|2021-06-08 02:04:10|43837.7|43662.7|43837.7|43662.7|43837.7|43662.7|43837.7|43662.7|0
1623117880000|2021-06-08 02:04:40|43828|43653|43828|43653|43828|43653|43828|43653|0
1623117910000|2021-06-08 02:05:10|43803.3|43628.5|43803.3|43628.5|43803.3|43628.5|43803.3|43628.5|0
1623117940000|2021-06-08 02:05:40|43813.9|43638.9|43813.9|43638.9|43813.9|43638.9|43813.9|43638.9|0
1623117970000|2021-06-08 02:06:10|43850.8|43675.8|43850.8|43675.8|43850.8|43675.8|43850.8|43675.8|0
1623118000000|2021-06-08 02:06:40|43869.6|43694.4|43869.6|43694.4|43869.6|43694.4|43869.6|43694.4|0
1623118030000|2021-06-08 02:07:10|43873.5|43698.3|43873.5|43698.3|43873.5|43698.3|43873.5|43698.3|0
1623118060000|2021-06-08 02:07:40|43885.5|43710.3|43885.5|43710.3|43885.5|43710.3|43885.5|43710.3|0
1623118090000|2021-06-08 02:08:10|43864.7|43689.5|43864.7|43689.5|43864.7|43689.5|43864.7|43689.5|0
1623118120000|2021-06-08 02:08:40|43863|43687.8|43863|43687.8|43863|43687.8|43863|43687.8|0
1623118150000|2021-06-08 02:09:10|43855.4|43680.4|43855.4|43680.4|43855.4|43680.4|43855.4|43680.4|0
1623118180000|2021-06-08 02:09:40|43860.2|43685.2|43860.2|43685.2|43860.2|43685.2|43860.2|43685.2|0
1623118210000|2021-06-08 02:10:10|43857|43682|43857|43682|43857|43682|43857|43682|0
1623118240000|2021-06-08 02:10:40|43858.1|43683.1|43858.1|43683.1|43858.1|43683.1|43858.1|43683.1|0
1623118270000|2021-06-08 02:11:10|43853|43678|43853|43678|43853|43678|43853|43678|0
1623118300000|2021-06-08 02:11:40|43840.9|43665.9|43840.9|43665.9|43840.9|43665.9|43840.9|43665.9|0
1623118330000|2021-06-08 02:12:10|43834.7|43659.7|43834.7|43659.7|43834.7|43659.7|43834.7|43659.7|0
1623118360000|2021-06-08 02:12:40|43822.6|43647.6|43822.6|43647.6|43822.6|43647.6|43822.6|43647.6|0
1623118390000|2021-06-08 02:13:10|43823.1|43648.1|43823.1|43648.1|43823.1|43648.1|43823.1|43648.1|0
1623118420000|2021-06-08 02:13:40|43822.2|43647.2|43822.2|43647.2|43822.2|43647.2|43822.2|43647.2|0
1623118450000|2021-06-08 02:14:10|43810|43635.2|43810|43635.2|43810|43635.2|43810|43635.2|0
1623118480000|2021-06-08 02:14:40|43806.1|43631.3|43806.1|43631.3|43806.1|43631.3|43806.1|43631.3|0
1623118510000|2021-06-08 02:15:10|43804.7|43629.9|43804.7|43629.9|43804.7|43629.9|43804.7|43629.9|0
1623118540000|2021-06-08 02:15:40|43802.9|43628.1|43802.9|43628.1|43802.9|43628.1|43802.9|43628.1|0
1623118570000|2021-06-08 02:16:10|43800.9|43626.1|43800.9|43626.1|43800.9|43626.1|43800.9|43626.1|0
1623118600000|2021-06-08 02:16:40|43800.2|43625.4|43800.2|43625.4|43800.2|43625.4|43800.2|43625.4|0
1623118630000|2021-06-08 02:17:10|43809.2|43634.4|43809.2|43634.4|43809.2|43634.4|43809.2|43634.4|0
1623118660000|2021-06-08 02:17:40|43816.8|43641.8|43816.8|43641.8|43816.8|43641.8|43816.8|43641.8|0
1623118690000|2021-06-08 02:18:10|43831.2|43656.2|43831.2|43656.2|43831.2|43656.2|43831.2|43656.2|0
1623118720000|2021-06-08 02:18:40|43811.4|43636.6|43811.4|43636.6|43811.4|43636.6|43811.4|43636.6|0
1623118750000|2021-06-08 02:19:10|43822.7|43647.7|43822.7|43647.7|43822.7|43647.7|43822.7|43647.7|0
1623118780000|2021-06-08 02:19:40|43813.4|43638.4|43813.4|43638.4|43813.4|43638.4|43813.4|43638.4|0
1623118810000|2021-06-08 02:20:10|43808.7|43633.9|43808.7|43633.9|43808.7|43633.9|43808.7|43633.9|0
1623118840000|2021-06-08 02:20:40|43811|43636.2|43811|43636.2|43811|43636.2|43811|43636.2|0
1623118870000|2021-06-08 02:21:10|43809.9|43635.1|43809.9|43635.1|43809.9|43635.1|43809.9|43635.1|0
1623118900000|2021-06-08 02:21:40|43811.3|43636.5|43811.3|43636.5|43811.3|43636.5|43811.3|43636.5|0
1623118930000|2021-06-08 02:22:10|43812.5|43637.6|43812.5|43637.6|43812.5|43637.6|43812.5|43637.6|0
1623118960000|2021-06-08 02:22:40|43811.2|43636.4|43811.2|43636.4|43811.2|43636.4|43811.2|43636.4|0
1623118990000|2021-06-08 02:23:10|43808.8|43634|43808.8|43634|43808.8|43634|43808.8|43634|0
1623119020000|2021-06-08 02:23:40|43806|43631.2|43806|43631.2|43806|43631.2|43806|43631.2|0
1623119050000|2021-06-08 02:24:10|43814.6|43639.6|43814.6|43639.6|43814.6|43639.6|43814.6|43639.6|0
1623119080000|2021-06-08 02:24:40|43802.2|43627.4|43802.2|43627.4|43802.2|43627.4|43802.2|43627.4|0
1623119110000|2021-06-08 02:25:10|43799.2|43624.4|43799.2|43624.4|43799.2|43624.4|43799.2|43624.4|0
1623119140000|2021-06-08 02:25:40|43793.7|43618.9|43793.7|43618.9|43793.7|43618.9|43793.7|43618.9|0
1623119170000|2021-06-08 02:26:10|43792.5|43617.7|43792.5|43617.7|43792.5|43617.7|43792.5|43617.7|0
1623119200000|2021-06-08 02:26:40|43788.6|43613.8|43788.6|43613.8|43788.6|43613.8|43788.6|43613.8|0
1623119230000|2021-06-08 02:27:10|43787.4|43612.6|43787.4|43612.6|43787.4|43612.6|43787.4|43612.6|0
1623119260000|2021-06-08 02:27:40|43803.1|43628.3|43803.1|43628.3|43803.1|43628.3|43803.1|43628.3|0
1623119290000|2021-06-08 02:28:10|43788.8|43614|43788.8|43614|43788.8|43614|43788.8|43614|0
1623119320000|2021-06-08 02:28:40|43794.9|43620.1|43794.9|43620.1|43794.9|43620.1|43794.9|43620.1|0
1623119350000|2021-06-08 02:29:10|43798.1|43623.3|43798.1|43623.3|43798.1|43623.3|43798.1|43623.3|0
1623119380000|2021-06-08 02:29:40|43796.8|43622|43796.8|43622|43796.8|43622|43796.8|43622|0
1623119410000|2021-06-08 02:30:10|43795.6|43620.8|43795.6|43620.8|43795.6|43620.8|43795.6|43620.8|0
1623119440000|2021-06-08 02:30:40|43801.4|43626.6|43801.4|43626.6|43801.4|43626.6|43801.4|43626.6|0
1623119470000|2021-06-08 02:31:10|43800.4|43625.6|43800.4|43625.6|43800.4|43625.6|43800.4|43625.6|0
1623119500000|2021-06-08 02:31:40|43803.2|43628.4|43803.2|43628.4|43803.2|43628.4|43803.2|43628.4|0
1623119530000|2021-06-08 02:32:10|43802.5|43627.7|43802.5|43627.7|43802.5|43627.7|43802.5|43627.7|0
1623119560000|2021-06-08 02:32:40|43801.4|43626.6|43801.4|43626.6|43801.4|43626.6|43801.4|43626.6|0
1623119590000|2021-06-08 02:33:10|43802.4|43627.6|43802.4|43627.6|43802.4|43627.6|43802.4|43627.6|0
1623119620000|2021-06-08 02:33:40|43795.2|43620.4|43795.2|43620.4|43795.2|43620.4|43795.2|43620.4|0
1623119650000|2021-06-08 02:34:10|43793.8|43619|43793.8|43619|43793.8|43619|43793.8|43619|0
1623119680000|2021-06-08 02:34:40|43817.5|43642.5|43817.5|43642.5|43817.5|43642.5|43817.5|43642.5|0
1623119710000|2021-06-08 02:35:10|43816.2|43641.2|43816.2|43641.2|43816.2|43641.2|43816.2|43641.2|0
1623119740000|2021-06-08 02:35:40|43816.5|43641.5|43816.5|43641.5|43816.5|43641.5|43816.5|43641.5|0
1623119770000|2021-06-08 02:36:10|43817.6|43642.6|43817.6|43642.6|43817.6|43642.6|43817.6|43642.6|0
1623119800000|2021-06-08 02:36:40|43829.8|43654.8|43829.8|43654.8|43829.8|43654.8|43829.8|43654.8|0
1623119830000|2021-06-08 02:37:10|43824.7|43649.7|43824.7|43649.7|43824.7|43649.7|43824.7|43649.7|0
1623119860000|2021-06-08 02:37:40|43823.4|43648.4|43823.4|43648.4|43823.4|43648.4|43823.4|43648.4|0
1623119890000|2021-06-08 02:38:10|43833|43658|43833|43658|43833|43658|43833|43658|0
1623119920000|2021-06-08 02:38:40|43843.5|43668.5|43843.5|43668.5|43843.5|43668.5|43843.5|43668.5|0
1623119950000|2021-06-08 02:39:10|43842.9|43667.9|43842.9|43667.9|43842.9|43667.9|43842.9|43667.9|0
1623119980000|2021-06-08 02:39:40|43839.6|43664.6|43839.6|43664.6|43839.6|43664.6|43839.6|43664.6|0
1623120010000|2021-06-08 02:40:10|43842.8|43667.8|43842.8|43667.8|43842.8|43667.8|43842.8|43667.8|0
1623120040000|2021-06-08 02:40:40|43851.3|43676.3|43851.3|43676.3|43851.3|43676.3|43851.3|43676.3|0
1623120070000|2021-06-08 02:41:10|43882|43706.8|43882|43706.8|43882|43706.8|43882|43706.8|0
1623120100000|2021-06-08 02:41:40|43881.6|43706.4|43881.6|43706.4|43881.6|43706.4|43881.6|43706.4|0
1623120130000|2021-06-08 02:42:10|43870.3|43695.1|43870.3|43695.1|43870.3|43695.1|43870.3|43695.1|0
1623120160000|2021-06-08 02:42:40|43879.6|43704.4|43879.6|43704.4|43879.6|43704.4|43879.6|43704.4|0
1623120190000|2021-06-08 02:43:10|43862.7|43687.5|43862.7|43687.5|43862.7|43687.5|43862.7|43687.5|0
1623120220000|2021-06-08 02:43:40|43850.3|43675.3|43850.3|43675.3|43850.3|43675.3|43850.3|43675.3|0
1623120250000|2021-06-08 02:44:10|43853.9|43678.9|43853.9|43678.9|43853.9|43678.9|43853.9|43678.9|0
1623120280000|2021-06-08 02:44:40|43874.4|43699.2|43874.4|43699.2|43874.4|43699.2|43874.4|43699.2|0
1623120310000|2021-06-08 02:45:10|43874.9|43699.7|43874.9|43699.7|43874.9|43699.7|43874.9|43699.7|0
1623120340000|2021-06-08 02:45:40|43867.7|43692.5|43867.7|43692.5|43867.7|43692.5|43867.7|43692.5|0
1623120370000|2021-06-08 02:46:10|43861.2|43686.2|43861.2|43686.2|43861.2|43686.2|43861.2|43686.2|0
1623120400000|2021-06-08 02:46:40|43862.9|43687.7|43862.9|43687.7|43862.9|43687.7|43862.9|43687.7|0
1623120430000|2021-06-08 02:47:10|43861|43686|43861|43686|43861|43686|43861|43686|0
1623120460000|2021-06-08 02:47:40|43863|43687.8|43863|43687.8|43863|43687.8|43863|43687.8|0
1623120490000|2021-06-08 02:48:10|43871.6|43696.4|43871.6|43696.4|43871.6|43696.4|43871.6|43696.4|0
1623120520000|2021-06-08 02:48:40|43875.7|43700.5|43875.7|43700.5|43875.7|43700.5|43875.7|43700.5|0
1623120550000|2021-06-08 02:49:10|43880.8|43705.6|43880.8|43705.6|43880.8|43705.6|43880.8|43705.6|0
1623120580000|2021-06-08 02:49:40|43877.4|43702.2|43877.4|43702.2|43877.4|43702.2|43877.4|43702.2|0
1623120610000|2021-06-08 02:50:10|43877.5|43702.3|43877.5|43702.3|43877.5|43702.3|43877.5|43702.3|0
1623120640000|2021-06-08 02:50:40|43882.8|43707.6|43882.8|43707.6|43882.8|43707.6|43882.8|43707.6|0
1623120670000|2021-06-08 02:51:10|43885.4|43710.2|43885.4|43710.2|43885.4|43710.2|43885.4|43710.2|0
1623120700000|2021-06-08 02:51:40|43887|43711.8|43887|43711.8|43887|43711.8|43887|43711.8|0
1623120730000|2021-06-08 02:52:10|43888.4|43713.2|43888.4|43713.2|43888.4|43713.2|43888.4|43713.2|0
1623120760000|2021-06-08 02:52:40|43892.1|43716.9|43892.1|43716.9|43892.1|43716.9|43892.1|43716.9|0
1623120790000|2021-06-08 02:53:10|43888.4|43713.2|43888.4|43713.2|43888.4|43713.2|43888.4|43713.2|0
1623120820000|2021-06-08 02:53:40|43891.2|43716|43891.2|43716|43891.2|43716|43891.2|43716|0
1623120850000|2021-06-08 02:54:10|43876|43700.8|43876|43700.8|43876|43700.8|43876|43700.8|0
1623120880000|2021-06-08 02:54:40|43866.6|43691.4|43866.6|43691.4|43866.6|43691.4|43866.6|43691.4|0
1623120910000|2021-06-08 02:55:10|43870.1|43694.9|43870.1|43694.9|43870.1|43694.9|43870.1|43694.9|0
1623120940000|2021-06-08 02:55:40|43879.7|43704.5|43879.7|43704.5|43879.7|43704.5|43879.7|43704.5|0
1623120970000|2021-06-08 02:56:10|43863.9|43688.7|43863.9|43688.7|43863.9|43688.7|43863.9|43688.7|0
1623121000000|2021-06-08 02:56:40|43865.4|43690.2|43865.4|43690.2|43865.4|43690.2|43865.4|43690.2|0
1623121030000|2021-06-08 02:57:10|43864.6|43689.4|43864.6|43689.4|43864.6|43689.4|43864.6|43689.4|0
1623121060000|2021-06-08 02:57:40|43885.3|43710.1|43885.3|43710.1|43885.3|43710.1|43885.3|43710.1|0
1623121090000|2021-06-08 02:58:10|43882.2|43707|43882.2|43707|43882.2|43707|43882.2|43707|0
1623121120000|2021-06-08 02:58:40|43886.1|43710.9|43886.1|43710.9|43886.1|43710.9|43886.1|43710.9|0
1623121150000|2021-06-08 02:59:10|43891.6|43716.4|43891.6|43716.4|43891.6|43716.4|43891.6|43716.4|0
1623121180000|2021-06-08 02:59:40|43892.4|43717.2|43892.4|43717.2|43892.4|43717.2|43892.4|43717.2|0
1623121210000|2021-06-08 03:00:10|43892.2|43717|43892.2|43717|43892.2|43717|43892.2|43717|0
1623121240000|2021-06-08 03:00:40|43897.5|43722.3|43897.5|43722.3|43897.5|43722.3|43897.5|43722.3|0
1623121270000|2021-06-08 03:01:10|43899.7|43724.5|43899.7|43724.5|43899.7|43724.5|43899.7|43724.5|0
1623121300000|2021-06-08 03:01:40|43886.8|43711.6|43886.8|43711.6|43886.8|43711.6|43886.8|43711.6|0
1623121330000|2021-06-08 03:02:10|43882.5|43707.3|43882.5|43707.3|43882.5|43707.3|43882.5|43707.3|0
1623121360000|2021-06-08 03:02:40|43886.1|43710.9|43886.1|43710.9|43886.1|43710.9|43886.1|43710.9|0
1623121390000|2021-06-08 03:03:10|43889.7|43714.5|43889.7|43714.5|43889.7|43714.5|43889.7|43714.5|0
1623121420000|2021-06-08 03:03:40|43900.7|43725.5|43900.7|43725.5|43900.7|43725.5|43900.7|43725.5|0
1623121450000|2021-06-08 03:04:10|43921.4|43746|43921.4|43746|43921.4|43746|43921.4|43746|0
1623121480000|2021-06-08 03:04:40|43905|43729.8|43905|43729.8|43905|43729.8|43905|43729.8|0
1623121510000|2021-06-08 03:05:10|43910.6|43735.4|43910.6|43735.4|43910.6|43735.4|43910.6|43735.4|0
1623121540000|2021-06-08 03:05:40|43908.3|43733.1|43908.3|43733.1|43908.3|43733.1|43908.3|43733.1|0
1623121570000|2021-06-08 03:06:10|43923|43747.6|43923|43747.6|43923|43747.6|43923|43747.6|0
1623121600000|2021-06-08 03:06:40|43911.5|43736.3|43911.5|43736.3|43911.5|43736.3|43911.5|43736.3|0
1623121630000|2021-06-08 03:07:10|43922|43746.6|43922|43746.6|43922|43746.6|43922|43746.6|0
1623121660000|2021-06-08 03:07:40|43917.4|43742|43917.4|43742|43917.4|43742|43917.4|43742|0
1623121690000|2021-06-08 03:08:10|43913.3|43737.9|43913.3|43737.9|43913.3|43737.9|43913.3|43737.9|0
1623121720000|2021-06-08 03:08:40|43913.6|43738.2|43913.6|43738.2|43913.6|43738.2|43913.6|43738.2|0
1623121750000|2021-06-08 03:09:10|43915.2|43739.8|43915.2|43739.8|43915.2|43739.8|43915.2|43739.8|0
1623121780000|2021-06-08 03:09:40|43949.2|43773.8|43949.2|43773.8|43949.2|43773.8|43949.2|43773.8|0
1623121810000|2021-06-08 03:10:10|43953.1|43777.7|43953.1|43777.7|43953.1|43777.7|43953.1|43777.7|0
1623121840000|2021-06-08 03:10:40|43952.6|43777.2|43952.6|43777.2|43952.6|43777.2|43952.6|43777.2|0
1623121870000|2021-06-08 03:11:10|43961.9|43786.5|43961.9|43786.5|43961.9|43786.5|43961.9|43786.5|0
1623121900000|2021-06-08 03:11:40|43959.4|43784|43959.4|43784|43959.4|43784|43959.4|43784|0
1623121930000|2021-06-08 03:12:10|43961.2|43785.8|43961.2|43785.8|43961.2|43785.8|43961.2|43785.8|0
1623121960000|2021-06-08 03:12:40|43959.1|43783.7|43959.1|43783.7|43959.1|43783.7|43959.1|43783.7|0
1623121990000|2021-06-08 03:13:10|43954.9|43779.5|43954.9|43779.5|43954.9|43779.5|43954.9|43779.5|0
1623122020000|2021-06-08 03:13:40|43950.6|43775.2|43950.6|43775.2|43950.6|43775.2|43950.6|43775.2|0
1623122050000|2021-06-08 03:14:10|43943|43767.6|43943|43767.6|43943|43767.6|43943|43767.6|0
1623122080000|2021-06-08 03:14:40|43947.7|43772.3|43947.7|43772.3|43947.7|43772.3|43947.7|43772.3|0
1623122110000|2021-06-08 03:15:10|43951|43775.6|43951|43775.6|43951|43775.6|43951|43775.6|0
1623122140000|2021-06-08 03:15:40|43936.1|43760.7|43936.1|43760.7|43936.1|43760.7|43936.1|43760.7|0
1623122170000|2021-06-08 03:16:10|43952.4|43777|43952.4|43777|43952.4|43777|43952.4|43777|0
1623122200000|2021-06-08 03:16:40|43941.6|43766.2|43941.6|43766.2|43941.6|43766.2|43941.6|43766.2|0
1623122230000|2021-06-08 03:17:10|43953.5|43778.1|43953.5|43778.1|43953.5|43778.1|43953.5|43778.1|0
1623122260000|2021-06-08 03:17:40|43953.2|43777.8|43953.2|43777.8|43953.2|43777.8|43953.2|43777.8|0
1623122290000|2021-06-08 03:18:10|43953|43777.6|43953|43777.6|43953|43777.6|43953|43777.6|0
1623122320000|2021-06-08 03:18:40|43950.5|43775.1|43950.5|43775.1|43950.5|43775.1|43950.5|43775.1|0
1623122350000|2021-06-08 03:19:10|43956.8|43781.4|43956.8|43781.4|43956.8|43781.4|43956.8|43781.4|0
1623122380000|2021-06-08 03:19:40|43959|43783.6|43959|43783.6|43959|43783.6|43959|43783.6|0
1623122410000|2021-06-08 03:20:10|43956.1|43780.7|43956.1|43780.7|43956.1|43780.7|43956.1|43780.7|0
1623122440000|2021-06-08 03:20:40|43964.1|43788.5|43964.1|43788.5|43964.1|43788.5|43964.1|43788.5|0
1623122470000|2021-06-08 03:21:10|43963.1|43787.5|43963.1|43787.5|43963.1|43787.5|43963.1|43787.5|0
1623122500000|2021-06-08 03:21:40|43962.4|43787|43962.4|43787|43962.4|43787|43962.4|43787|0
1623122530000|2021-06-08 03:22:10|43976.9|43801.3|43976.9|43801.3|43976.9|43801.3|43976.9|43801.3|0
1623122560000|2021-06-08 03:22:40|43992.3|43816.7|43992.3|43816.7|43992.3|43816.7|43992.3|43816.7|0
1623122590000|2021-06-08 03:23:10|43984.3|43808.7|43984.3|43808.7|43984.3|43808.7|43984.3|43808.7|0
1623122620000|2021-06-08 03:23:40|43986.3|43810.7|43986.3|43810.7|43986.3|43810.7|43986.3|43810.7|0
1623122650000|2021-06-08 03:24:10|43982.1|43806.5|43982.1|43806.5|43982.1|43806.5|43982.1|43806.5|0
1623122680000|2021-06-08 03:24:40|43986|43810.4|43986|43810.4|43986|43810.4|43986|43810.4|0
1623122710000|2021-06-08 03:25:10|43993|43817.4|43993|43817.4|43993|43817.4|43993|43817.4|0
1623122740000|2021-06-08 03:25:40|43992.4|43816.8|43992.4|43816.8|43992.4|43816.8|43992.4|43816.8|0
1623122770000|2021-06-08 03:26:10|43987.8|43812.2|43987.8|43812.2|43987.8|43812.2|43987.8|43812.2|0
1623122800000|2021-06-08 03:26:40|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|0
1623122830000|2021-06-08 03:27:10|43990.2|43814.6|43990.2|43814.6|43990.2|43814.6|43990.2|43814.6|0
1623122860000|2021-06-08 03:27:40|43993.4|43817.8|43993.4|43817.8|43993.4|43817.8|43993.4|43817.8|0
1623122890000|2021-06-08 03:28:10|43994.1|43818.5|43994.1|43818.5|43994.1|43818.5|43994.1|43818.5|0
1623122920000|2021-06-08 03:28:40|43987.3|43811.7|43987.3|43811.7|43987.3|43811.7|43987.3|43811.7|0
1623122950000|2021-06-08 03:29:10|43988.2|43812.6|43988.2|43812.6|43988.2|43812.6|43988.2|43812.6|0
1623122980000|2021-06-08 03:29:40|43994.6|43819|43994.6|43819|43994.6|43819|43994.6|43819|0
1623123010000|2021-06-08 03:30:10|43996.9|43821.3|43996.9|43821.3|43996.9|43821.3|43996.9|43821.3|0
1623123040000|2021-06-08 03:30:40|43993.7|43818.1|43993.7|43818.1|43993.7|43818.1|43993.7|43818.1|0
1623123070000|2021-06-08 03:31:10|43986.3|43810.7|43986.3|43810.7|43986.3|43810.7|43986.3|43810.7|0
1623123100000|2021-06-08 03:31:40|43980.8|43805.2|43980.8|43805.2|43980.8|43805.2|43980.8|43805.2|0
1623123130000|2021-06-08 03:32:10|43983|43807.4|43983|43807.4|43983|43807.4|43983|43807.4|0
1623123160000|2021-06-08 03:32:40|43988.1|43812.5|43988.1|43812.5|43988.1|43812.5|43988.1|43812.5|0
1623123190000|2021-06-08 03:33:10|43991.1|43815.5|43991.1|43815.5|43991.1|43815.5|43991.1|43815.5|0
1623123220000|2021-06-08 03:33:40|43995.1|43819.5|43995.1|43819.5|43995.1|43819.5|43995.1|43819.5|0
1623123250000|2021-06-08 03:34:10|43998.1|43822.5|43998.1|43822.5|43998.1|43822.5|43998.1|43822.5|0
1623123280000|2021-06-08 03:34:40|43988.1|43812.5|43988.1|43812.5|43988.1|43812.5|43988.1|43812.5|0
1623123310000|2021-06-08 03:35:10|43990.4|43814.8|43990.4|43814.8|43990.4|43814.8|43990.4|43814.8|0
1623123340000|2021-06-08 03:35:40|43988.3|43812.7|43988.3|43812.7|43988.3|43812.7|43988.3|43812.7|0
1623123370000|2021-06-08 03:36:10|43988.6|43813|43988.6|43813|43988.6|43813|43988.6|43813|0
1623123400000|2021-06-08 03:36:40|43982.8|43807.2|43982.8|43807.2|43982.8|43807.2|43982.8|43807.2|0
1623123430000|2021-06-08 03:37:10|43978.7|43803.1|43978.7|43803.1|43978.7|43803.1|43978.7|43803.1|0
1623123460000|2021-06-08 03:37:40|43975.9|43800.3|43975.9|43800.3|43975.9|43800.3|43975.9|43800.3|0
1623123490000|2021-06-08 03:38:10|43974.6|43799|43974.6|43799|43974.6|43799|43974.6|43799|0
1623123520000|2021-06-08 03:38:40|43977.9|43802.3|43977.9|43802.3|43977.9|43802.3|43977.9|43802.3|0
1623123550000|2021-06-08 03:39:10|43970.4|43794.8|43970.4|43794.8|43970.4|43794.8|43970.4|43794.8|0
1623123580000|2021-06-08 03:39:40|43964.7|43789.1|43964.7|43789.1|43964.7|43789.1|43964.7|43789.1|0
1623123610000|2021-06-08 03:40:10|43965.3|43789.7|43965.3|43789.7|43965.3|43789.7|43965.3|43789.7|0
1623123640000|2021-06-08 03:40:40|43971.8|43796.2|43971.8|43796.2|43971.8|43796.2|43971.8|43796.2|0
1623123670000|2021-06-08 03:41:10|43975.9|43800.3|43975.9|43800.3|43975.9|43800.3|43975.9|43800.3|0
1623123700000|2021-06-08 03:41:40|43975|43799.4|43975|43799.4|43975|43799.4|43975|43799.4|0
1623123730000|2021-06-08 03:42:10|43964.7|43789.1|43964.7|43789.1|43964.7|43789.1|43964.7|43789.1|0
1623123760000|2021-06-08 03:42:40|43966.9|43791.3|43966.9|43791.3|43966.9|43791.3|43966.9|43791.3|0
1623123790000|2021-06-08 03:43:10|43961.2|43785.8|43961.2|43785.8|43961.2|43785.8|43961.2|43785.8|0
1623123820000|2021-06-08 03:43:40|43944|43768.6|43944|43768.6|43944|43768.6|43944|43768.6|0
1623123850000|2021-06-08 03:44:10|43940.1|43764.7|43940.1|43764.7|43940.1|43764.7|43940.1|43764.7|0
1623123880000|2021-06-08 03:44:40|43918.4|43743|43918.4|43743|43918.4|43743|43918.4|43743|0
1623123910000|2021-06-08 03:45:10|43928|43752.6|43928|43752.6|43928|43752.6|43928|43752.6|0
1623123940000|2021-06-08 03:45:40|43934.8|43759.4|43934.8|43759.4|43934.8|43759.4|43934.8|43759.4|0
1623123970000|2021-06-08 03:46:10|43930.5|43755.1|43930.5|43755.1|43930.5|43755.1|43930.5|43755.1|0
1623124000000|2021-06-08 03:46:40|43934.3|43758.9|43934.3|43758.9|43934.3|43758.9|43934.3|43758.9|0
1623124030000|2021-06-08 03:47:10|43936.7|43761.3|43936.7|43761.3|43936.7|43761.3|43936.7|43761.3|0
1623124060000|2021-06-08 03:47:40|43932.4|43757|43932.4|43757|43932.4|43757|43932.4|43757|0
1623124090000|2021-06-08 03:48:10|43930.8|43755.4|43930.8|43755.4|43930.8|43755.4|43930.8|43755.4|0
1623124120000|2021-06-08 03:48:40|43903.4|43728.2|43903.4|43728.2|43903.4|43728.2|43903.4|43728.2|0
1623124150000|2021-06-08 03:49:10|43894.8|43719.6|43894.8|43719.6|43894.8|43719.6|43894.8|43719.6|0
1623124180000|2021-06-08 03:49:40|43913.4|43738|43913.4|43738|43913.4|43738|43913.4|43738|0
1623124210000|2021-06-08 03:50:10|43903.6|43728.4|43903.6|43728.4|43903.6|43728.4|43903.6|43728.4|0
1623124240000|2021-06-08 03:50:40|43900.3|43725.1|43900.3|43725.1|43900.3|43725.1|43900.3|43725.1|0
1623124270000|2021-06-08 03:51:10|43916.5|43741.1|43916.5|43741.1|43916.5|43741.1|43916.5|43741.1|0
1623124300000|2021-06-08 03:51:40|43918.1|43742.7|43918.1|43742.7|43918.1|43742.7|43918.1|43742.7|0
1623124330000|2021-06-08 03:52:10|43914|43738.6|43914|43738.6|43914|43738.6|43914|43738.6|0
1623124360000|2021-06-08 03:52:40|43912.8|43737.4|43912.8|43737.4|43912.8|43737.4|43912.8|43737.4|0
1623124390000|2021-06-08 03:53:10|43905.4|43730.2|43905.4|43730.2|43905.4|43730.2|43905.4|43730.2|0
1623124420000|2021-06-08 03:53:40|43907.9|43732.7|43907.9|43732.7|43907.9|43732.7|43907.9|43732.7|0
1623124480000|2021-06-08 03:54:40|43907.4|43732.2|43907.4|43732.2|43907.4|43732.2|43907.4|43732.2|0
1623124510000|2021-06-08 03:55:10|43895.7|43720.5|43895.7|43720.5|43895.7|43720.5|43895.7|43720.5|0
1623124540000|2021-06-08 03:55:40|43895.3|43720.1|43895.3|43720.1|43895.3|43720.1|43895.3|43720.1|0
1623124570000|2021-06-08 03:56:10|43896|43720.8|43896|43720.8|43896|43720.8|43896|43720.8|0
1623124600000|2021-06-08 03:56:40|43895.9|43720.7|43895.9|43720.7|43895.9|43720.7|43895.9|43720.7|0
1623124630000|2021-06-08 03:57:10|43901.7|43726.5|43901.7|43726.5|43901.7|43726.5|43901.7|43726.5|0
1623124660000|2021-06-08 03:57:40|43913.8|43738.4|43913.8|43738.4|43913.8|43738.4|43913.8|43738.4|0
1623124690000|2021-06-08 03:58:10|43915.7|43740.3|43915.7|43740.3|43915.7|43740.3|43915.7|43740.3|0
1623124720000|2021-06-08 03:58:40|43909.3|43734.1|43909.3|43734.1|43909.3|43734.1|43909.3|43734.1|0
1623124750000|2021-06-08 03:59:10|43916.5|43741.1|43916.5|43741.1|43916.5|43741.1|43916.5|43741.1|0
1623124780000|2021-06-08 03:59:40|43908.8|43733.6|43908.8|43733.6|43908.8|43733.6|43908.8|43733.6|0
1623124810000|2021-06-08 04:00:10|43916.1|43740.7|43916.1|43740.7|43916.1|43740.7|43916.1|43740.7|0
1623124840000|2021-06-08 04:00:40|43915.5|43740.1|43915.5|43740.1|43915.5|43740.1|43915.5|43740.1|0
1623124870000|2021-06-08 04:01:10|43920|43744.6|43920|43744.6|43920|43744.6|43920|43744.6|0
1623124900000|2021-06-08 04:01:40|43927.7|43752.3|43927.7|43752.3|43927.7|43752.3|43927.7|43752.3|0
1623124930000|2021-06-08 04:02:10|43927.2|43751.8|43927.2|43751.8|43927.2|43751.8|43927.2|43751.8|0
1623124960000|2021-06-08 04:02:40|43929.3|43753.9|43929.3|43753.9|43929.3|43753.9|43929.3|43753.9|0
1623124990000|2021-06-08 04:03:10|43941|43765.6|43941|43765.6|43941|43765.6|43941|43765.6|0
1623125020000|2021-06-08 04:03:40|43938.8|43763.4|43938.8|43763.4|43938.8|43763.4|43938.8|43763.4|0
1623125050000|2021-06-08 04:04:10|43947.1|43771.7|43947.1|43771.7|43947.1|43771.7|43947.1|43771.7|0
1623125080000|2021-06-08 04:04:40|43944.5|43769.1|43944.5|43769.1|43944.5|43769.1|43944.5|43769.1|0
1623125110000|2021-06-08 04:05:10|43941.6|43766.2|43941.6|43766.2|43941.6|43766.2|43941.6|43766.2|0
1623125140000|2021-06-08 04:05:40|43964.4|43788.8|43964.4|43788.8|43964.4|43788.8|43964.4|43788.8|0
1623125170000|2021-06-08 04:06:10|43960.3|43784.9|43960.3|43784.9|43960.3|43784.9|43960.3|43784.9|0
1623125200000|2021-06-08 04:06:40|43957.4|43782|43957.4|43782|43957.4|43782|43957.4|43782|0
1623125230000|2021-06-08 04:07:10|43937.4|43762|43937.4|43762|43937.4|43762|43937.4|43762|0
1623125260000|2021-06-08 04:07:40|43944.8|43769.4|43944.8|43769.4|43944.8|43769.4|43944.8|43769.4|0
1623125290000|2021-06-08 04:08:10|43958.4|43783|43958.4|43783|43958.4|43783|43958.4|43783|0
1623125320000|2021-06-08 04:08:40|43956.4|43781|43956.4|43781|43956.4|43781|43956.4|43781|0
1623125350000|2021-06-08 04:09:10|43948.6|43773.2|43948.6|43773.2|43948.6|43773.2|43948.6|43773.2|0
1623125380000|2021-06-08 04:09:40|43937.3|43761.9|43937.3|43761.9|43937.3|43761.9|43937.3|43761.9|0
1623125410000|2021-06-08 04:10:10|43924.5|43749.1|43924.5|43749.1|43924.5|43749.1|43924.5|43749.1|0
1623125440000|2021-06-08 04:10:40|43920.1|43744.7|43920.1|43744.7|43920.1|43744.7|43920.1|43744.7|0
1623125470000|2021-06-08 04:11:10|43920.8|43745.4|43920.8|43745.4|43920.8|43745.4|43920.8|43745.4|0
1623125500000|2021-06-08 04:11:40|43918.3|43742.9|43918.3|43742.9|43918.3|43742.9|43918.3|43742.9|0
1623125530000|2021-06-08 04:12:10|43930.9|43755.5|43930.9|43755.5|43930.9|43755.5|43930.9|43755.5|0
1623125560000|2021-06-08 04:12:40|43930|43754.6|43930|43754.6|43930|43754.6|43930|43754.6|0
1623125590000|2021-06-08 04:13:10|43923.8|43748.4|43923.8|43748.4|43923.8|43748.4|43923.8|43748.4|0
1623125620000|2021-06-08 04:13:40|43938.5|43763.1|43938.5|43763.1|43938.5|43763.1|43938.5|43763.1|0
1623125650000|2021-06-08 04:14:10|43951|43775.6|43951|43775.6|43951|43775.6|43951|43775.6|0
1623125680000|2021-06-08 04:14:40|43947.5|43772.1|43947.5|43772.1|43947.5|43772.1|43947.5|43772.1|0
1623125710000|2021-06-08 04:15:10|43939.7|43764.3|43939.7|43764.3|43939.7|43764.3|43939.7|43764.3|0
1623125740000|2021-06-08 04:15:40|43942.7|43767.3|43942.7|43767.3|43942.7|43767.3|43942.7|43767.3|0
1623125770000|2021-06-08 04:16:10|43943.6|43768.2|43943.6|43768.2|43943.6|43768.2|43943.6|43768.2|0
1623125800000|2021-06-08 04:16:40|43948.5|43773.1|43948.5|43773.1|43948.5|43773.1|43948.5|43773.1|0
1623125860000|2021-06-08 04:17:40|43958.2|43782.8|43958.2|43782.8|43958.2|43782.8|43958.2|43782.8|0
1623125890000|2021-06-08 04:18:10|43961.9|43786.5|43961.9|43786.5|43961.9|43786.5|43961.9|43786.5|0
1623125920000|2021-06-08 04:18:40|43954.8|43779.4|43954.8|43779.4|43954.8|43779.4|43954.8|43779.4|0
1623125950000|2021-06-08 04:19:10|43973.6|43798|43973.6|43798|43973.6|43798|43973.6|43798|0
1623125980000|2021-06-08 04:19:40|43977.6|43802|43977.6|43802|43977.6|43802|43977.6|43802|0
1623126010000|2021-06-08 04:20:10|43982.1|43806.5|43982.1|43806.5|43982.1|43806.5|43982.1|43806.5|0
1623126040000|2021-06-08 04:20:40|43983.8|43808.2|43983.8|43808.2|43983.8|43808.2|43983.8|43808.2|0
1623126070000|2021-06-08 04:21:10|43975.6|43800|43975.6|43800|43975.6|43800|43975.6|43800|0
1623126100000|2021-06-08 04:21:40|43975.2|43799.6|43975.2|43799.6|43975.2|43799.6|43975.2|43799.6|0
1623126130000|2021-06-08 04:22:10|43982.8|43807.2|43982.8|43807.2|43982.8|43807.2|43982.8|43807.2|0
1623126160000|2021-06-08 04:22:40|43984.5|43808.9|43984.5|43808.9|43984.5|43808.9|43984.5|43808.9|0
1623126190000|2021-06-08 04:23:10|43974.2|43798.6|43974.2|43798.6|43974.2|43798.6|43974.2|43798.6|0
1623126220000|2021-06-08 04:23:40|43983|43807.4|43983|43807.4|43983|43807.4|43983|43807.4|0
1623126250000|2021-06-08 04:24:10|43984|43808.4|43984|43808.4|43984|43808.4|43984|43808.4|0
1623126280000|2021-06-08 04:24:40|43975.5|43799.9|43975.5|43799.9|43975.5|43799.9|43975.5|43799.9|0
1623126310000|2021-06-08 04:25:10|43988.4|43812.8|43988.4|43812.8|43988.4|43812.8|43988.4|43812.8|0
1623126340000|2021-06-08 04:25:40|43993.3|43817.7|43993.3|43817.7|43993.3|43817.7|43993.3|43817.7|0
1623126370000|2021-06-08 04:26:10|43984.6|43809|43984.6|43809|43984.6|43809|43984.6|43809|0
1623126400000|2021-06-08 04:26:40|43974.4|43798.8|43974.4|43798.8|43974.4|43798.8|43974.4|43798.8|0
1623126430000|2021-06-08 04:27:10|43986.4|43810.8|43986.4|43810.8|43986.4|43810.8|43986.4|43810.8|0
1623126460000|2021-06-08 04:27:40|43990.7|43815.1|43990.7|43815.1|43990.7|43815.1|43990.7|43815.1|0
1623126490000|2021-06-08 04:28:10|43989.7|43814.1|43989.7|43814.1|43989.7|43814.1|43989.7|43814.1|0
1623126520000|2021-06-08 04:28:40|43983.9|43808.3|43983.9|43808.3|43983.9|43808.3|43983.9|43808.3|0
1623126550000|2021-06-08 04:29:10|43991.5|43815.9|43991.5|43815.9|43991.5|43815.9|43991.5|43815.9|0
1623126580000|2021-06-08 04:29:40|43988.7|43813.1|43988.7|43813.1|43988.7|43813.1|43988.7|43813.1|0
1623126610000|2021-06-08 04:30:10|43982.3|43806.7|43982.3|43806.7|43982.3|43806.7|43982.3|43806.7|0
1623126640000|2021-06-08 04:30:40|43981.7|43806.1|43981.7|43806.1|43981.7|43806.1|43981.7|43806.1|0
1623126670000|2021-06-08 04:31:10|43981|43805.4|43981|43805.4|43981|43805.4|43981|43805.4|0
1623126700000|2021-06-08 04:31:40|43985.8|43810.2|43985.8|43810.2|43985.8|43810.2|43985.8|43810.2|0
1623126730000|2021-06-08 04:32:10|43986.5|43810.9|43986.5|43810.9|43986.5|43810.9|43986.5|43810.9|0
1623126760000|2021-06-08 04:32:40|43999.7|43824.1|43999.7|43824.1|43999.7|43824.1|43999.7|43824.1|0
1623126790000|2021-06-08 04:33:10|43995.6|43820|43995.6|43820|43995.6|43820|43995.6|43820|0
1623126820000|2021-06-08 04:33:40|43988.4|43812.8|43988.4|43812.8|43988.4|43812.8|43988.4|43812.8|0
1623126850000|2021-06-08 04:34:10|43984.2|43808.6|43984.2|43808.6|43984.2|43808.6|43984.2|43808.6|0
1623126880000|2021-06-08 04:34:40|43993.2|43817.6|43993.2|43817.6|43993.2|43817.6|43993.2|43817.6|0
1623126910000|2021-06-08 04:35:10|43995.3|43819.7|43995.3|43819.7|43995.3|43819.7|43995.3|43819.7|0
1623126940000|2021-06-08 04:35:40|43993.3|43817.7|43993.3|43817.7|43993.3|43817.7|43993.3|43817.7|0
1623126970000|2021-06-08 04:36:10|43994.5|43818.9|43994.5|43818.9|43994.5|43818.9|43994.5|43818.9|0
1623127000000|2021-06-08 04:36:40|43992.9|43817.3|43992.9|43817.3|43992.9|43817.3|43992.9|43817.3|0
1623127030000|2021-06-08 04:37:10|43999.4|43823.8|43999.4|43823.8|43999.4|43823.8|43999.4|43823.8|0
1623127060000|2021-06-08 04:37:40|43987.6|43812|43987.6|43812|43987.6|43812|43987.6|43812|0
1623127090000|2021-06-08 04:38:10|43987.4|43811.8|43987.4|43811.8|43987.4|43811.8|43987.4|43811.8|0
1623127120000|2021-06-08 04:38:40|43995.3|43819.7|43995.3|43819.7|43995.3|43819.7|43995.3|43819.7|0
1623127150000|2021-06-08 04:39:10|43990.3|43814.7|43990.3|43814.7|43990.3|43814.7|43990.3|43814.7|0
1623127180000|2021-06-08 04:39:40|44007.7|43832.1|44007.7|43832.1|44007.7|43832.1|44007.7|43832.1|0
1623127210000|2021-06-08 04:40:10|44010.3|43834.7|44010.3|43834.7|44010.3|43834.7|44010.3|43834.7|0
1623127240000|2021-06-08 04:40:40|44014|43838.2|44014|43838.2|44014|43838.2|44014|43838.2|0
1623127270000|2021-06-08 04:41:10|44029.7|43853.9|44029.7|43853.9|44029.7|43853.9|44029.7|43853.9|0
1623127300000|2021-06-08 04:41:40|44004.4|43828.8|44004.4|43828.8|44004.4|43828.8|44004.4|43828.8|0
1623127330000|2021-06-08 04:42:10|44006.3|43830.7|44006.3|43830.7|44006.3|43830.7|44006.3|43830.7|0
1623127360000|2021-06-08 04:42:40|44002.5|43826.9|44002.5|43826.9|44002.5|43826.9|44002.5|43826.9|0
1623127390000|2021-06-08 04:43:10|43993.5|43817.9|43993.5|43817.9|43993.5|43817.9|43993.5|43817.9|0
1623127420000|2021-06-08 04:43:40|43993.9|43818.3|43993.9|43818.3|43993.9|43818.3|43993.9|43818.3|0
1623127450000|2021-06-08 04:44:10|43998.1|43822.5|43998.1|43822.5|43998.1|43822.5|43998.1|43822.5|0
1623127480000|2021-06-08 04:44:40|43989.1|43813.5|43989.1|43813.5|43989.1|43813.5|43989.1|43813.5|0
1623127510000|2021-06-08 04:45:10|43997|43821.4|43997|43821.4|43997|43821.4|43997|43821.4|0
1623127540000|2021-06-08 04:45:40|43994.6|43819|43994.6|43819|43994.6|43819|43994.6|43819|0
1623127570000|2021-06-08 04:46:10|44019.5|43843.7|44019.5|43843.7|44019.5|43843.7|44019.5|43843.7|0
1623127600000|2021-06-08 04:46:40|44023.4|43847.6|44023.4|43847.6|44023.4|43847.6|44023.4|43847.6|0
1623127630000|2021-06-08 04:47:10|44013.6|43837.8|44013.6|43837.8|44013.6|43837.8|44013.6|43837.8|0
1623127660000|2021-06-08 04:47:40|44005.5|43829.9|44005.5|43829.9|44005.5|43829.9|44005.5|43829.9|0
1623127690000|2021-06-08 04:48:10|44010.1|43834.5|44010.1|43834.5|44010.1|43834.5|44010.1|43834.5|0
1623127720000|2021-06-08 04:48:40|43996.2|43820.6|43996.2|43820.6|43996.2|43820.6|43996.2|43820.6|0
1623127750000|2021-06-08 04:49:10|43998.4|43822.8|43998.4|43822.8|43998.4|43822.8|43998.4|43822.8|0
1623127780000|2021-06-08 04:49:40|43996.6|43821|43996.6|43821|43996.6|43821|43996.6|43821|0
1623127810000|2021-06-08 04:50:10|43988.8|43813.2|43988.8|43813.2|43988.8|43813.2|43988.8|43813.2|0
1623127840000|2021-06-08 04:50:40|44010.1|43834.5|44010.1|43834.5|44010.1|43834.5|44010.1|43834.5|0
1623127870000|2021-06-08 04:51:10|44034.4|43858.6|44034.4|43858.6|44034.4|43858.6|44034.4|43858.6|0
1623127900000|2021-06-08 04:51:40|44034.3|43858.5|44034.3|43858.5|44034.3|43858.5|44034.3|43858.5|0
1623127930000|2021-06-08 04:52:10|44033.8|43858|44033.8|43858|44033.8|43858|44033.8|43858|0
1623127960000|2021-06-08 04:52:40|44035.3|43859.5|44035.3|43859.5|44035.3|43859.5|44035.3|43859.5|0
1623127990000|2021-06-08 04:53:10|44029.8|43854|44029.8|43854|44029.8|43854|44029.8|43854|0
1623128020000|2021-06-08 04:53:40|44031.6|43855.8|44031.6|43855.8|44031.6|43855.8|44031.6|43855.8|0
1623128050000|2021-06-08 04:54:10|44037.6|43861.8|44037.6|43861.8|44037.6|43861.8|44037.6|43861.8|0
1623128080000|2021-06-08 04:54:40|44047.5|43871.7|44047.5|43871.7|44047.5|43871.7|44047.5|43871.7|0
1623128110000|2021-06-08 04:55:10|44041.4|43865.6|44041.4|43865.6|44041.4|43865.6|44041.4|43865.6|0
1623128140000|2021-06-08 04:55:40|44046.7|43870.9|44046.7|43870.9|44046.7|43870.9|44046.7|43870.9|0
1623128170000|2021-06-08 04:56:10|44048.2|43872.4|44048.2|43872.4|44048.2|43872.4|44048.2|43872.4|0
1623128200000|2021-06-08 04:56:40|44057.9|43882.1|44057.9|43882.1|44057.9|43882.1|44057.9|43882.1|0
1623128230000|2021-06-08 04:57:10|44045.6|43869.8|44045.6|43869.8|44045.6|43869.8|44045.6|43869.8|0
1623128260000|2021-06-08 04:57:40|44051.9|43876.1|44051.9|43876.1|44051.9|43876.1|44051.9|43876.1|0
1623128290000|2021-06-08 04:58:10|44061.9|43886.1|44061.9|43886.1|44061.9|43886.1|44061.9|43886.1|0
1623128320000|2021-06-08 04:58:40|44054.9|43879.1|44054.9|43879.1|44054.9|43879.1|44054.9|43879.1|0
1623128350000|2021-06-08 04:59:10|44051.1|43875.3|44051.1|43875.3|44051.1|43875.3|44051.1|43875.3|0
1623128380000|2021-06-08 04:59:40|44054.5|43878.7|44054.5|43878.7|44054.5|43878.7|44054.5|43878.7|0
1623128410000|2021-06-08 05:00:10|44054.7|43878.9|44054.7|43878.9|44054.7|43878.9|44054.7|43878.9|0
1623128440000|2021-06-08 05:00:40|44055.5|43879.7|44055.5|43879.7|44055.5|43879.7|44055.5|43879.7|0
1623128470000|2021-06-08 05:01:10|44054.2|43878.4|44054.2|43878.4|44054.2|43878.4|44054.2|43878.4|0
1623128500000|2021-06-08 05:01:40|44055.3|43879.5|44055.3|43879.5|44055.3|43879.5|44055.3|43879.5|0
1623128530000|2021-06-08 05:02:10|44064.1|43888.1|44064.1|43888.1|44064.1|43888.1|44064.1|43888.1|0
1623128560000|2021-06-08 05:02:40|44057.2|43881.4|44057.2|43881.4|44057.2|43881.4|44057.2|43881.4|0
1623128590000|2021-06-08 05:03:10|44044.6|43868.8|44044.6|43868.8|44044.6|43868.8|44044.6|43868.8|0
1623128620000|2021-06-08 05:03:40|44058.8|43883|44058.8|43883|44058.8|43883|44058.8|43883|0
1623128650000|2021-06-08 05:04:10|44060.4|43884.6|44060.4|43884.6|44060.4|43884.6|44060.4|43884.6|0
1623128680000|2021-06-08 05:04:40|44058.1|43882.3|44058.1|43882.3|44058.1|43882.3|44058.1|43882.3|0
1623128710000|2021-06-08 05:05:10|44058.9|43883.1|44058.9|43883.1|44058.9|43883.1|44058.9|43883.1|0
1623128740000|2021-06-08 05:05:40|44063.4|43887.4|44063.4|43887.4|44063.4|43887.4|44063.4|43887.4|0
1623128770000|2021-06-08 05:06:10|44069|43893|44069|43893|44069|43893|44069|43893|0
1623128800000|2021-06-08 05:06:40|44071|43895|44071|43895|44071|43895|44071|43895|0
1623128830000|2021-06-08 05:07:10|44073.7|43897.7|44073.7|43897.7|44073.7|43897.7|44073.7|43897.7|0
1623128860000|2021-06-08 05:07:40|44085.2|43909.2|44085.2|43909.2|44085.2|43909.2|44085.2|43909.2|0
1623128890000|2021-06-08 05:08:10|44074|43898|44074|43898|44074|43898|44074|43898|0
1623128920000|2021-06-08 05:08:40|44073.4|43897.4|44073.4|43897.4|44073.4|43897.4|44073.4|43897.4|0
1623128950000|2021-06-08 05:09:10|44070.6|43894.6|44070.6|43894.6|44070.6|43894.6|44070.6|43894.6|0
1623128980000|2021-06-08 05:09:40|44063.2|43887.2|44063.2|43887.2|44063.2|43887.2|44063.2|43887.2|0
1623129010000|2021-06-08 05:10:10|44081.1|43905.1|44081.1|43905.1|44081.1|43905.1|44081.1|43905.1|0
1623129040000|2021-06-08 05:10:40|44070.6|43894.6|44070.6|43894.6|44070.6|43894.6|44070.6|43894.6|0
1623129070000|2021-06-08 05:11:10|44067|43891|44067|43891|44067|43891|44067|43891|0
1623129100000|2021-06-08 05:11:40|44065.7|43889.7|44065.7|43889.7|44065.7|43889.7|44065.7|43889.7|0
1623129130000|2021-06-08 05:12:10|44066.2|43890.2|44066.2|43890.2|44066.2|43890.2|44066.2|43890.2|0
1623129160000|2021-06-08 05:12:40|44075.1|43899.1|44075.1|43899.1|44075.1|43899.1|44075.1|43899.1|0
1623129190000|2021-06-08 05:13:10|44072.9|43896.9|44072.9|43896.9|44072.9|43896.9|44072.9|43896.9|0
1623129220000|2021-06-08 05:13:40|44078.6|43902.6|44078.6|43902.6|44078.6|43902.6|44078.6|43902.6|0
1623129250000|2021-06-08 05:14:10|44072.8|43896.8|44072.8|43896.8|44072.8|43896.8|44072.8|43896.8|0
1623129280000|2021-06-08 05:14:40|44074.4|43898.4|44074.4|43898.4|44074.4|43898.4|44074.4|43898.4|0
1623129310000|2021-06-08 05:15:10|44064.7|43888.7|44064.7|43888.7|44064.7|43888.7|44064.7|43888.7|0
1623129340000|2021-06-08 05:15:40|44060.1|43884.3|44060.1|43884.3|44060.1|43884.3|44060.1|43884.3|0
1623129370000|2021-06-08 05:16:10|44053.2|43877.4|44053.2|43877.4|44053.2|43877.4|44053.2|43877.4|0
1623129400000|2021-06-08 05:16:40|44049.7|43873.9|44049.7|43873.9|44049.7|43873.9|44049.7|43873.9|0
1623129430000|2021-06-08 05:17:10|44035|43859.2|44035|43859.2|44035|43859.2|44035|43859.2|0
1623129460000|2021-06-08 05:17:40|44029.7|43853.9|44029.7|43853.9|44029.7|43853.9|44029.7|43853.9|0
1623129490000|2021-06-08 05:18:10|44019.4|43843.6|44019.4|43843.6|44019.4|43843.6|44019.4|43843.6|0
1623129520000|2021-06-08 05:18:40|44007.3|43831.7|44007.3|43831.7|44007.3|43831.7|44007.3|43831.7|0
1623129550000|2021-06-08 05:19:10|44014.3|43838.5|44014.3|43838.5|44014.3|43838.5|44014.3|43838.5|0
1623129580000|2021-06-08 05:19:40|44006.4|43830.8|44006.4|43830.8|44006.4|43830.8|44006.4|43830.8|0
1623129610000|2021-06-08 05:20:10|43999.4|43823.8|43999.4|43823.8|43999.4|43823.8|43999.4|43823.8|0
1623129640000|2021-06-08 05:20:40|44003.6|43828|44003.6|43828|44003.6|43828|44003.6|43828|0
1623129670000|2021-06-08 05:21:10|44010.7|43835.1|44010.7|43835.1|44010.7|43835.1|44010.7|43835.1|0
1623129700000|2021-06-08 05:21:40|44002.5|43826.9|44002.5|43826.9|44002.5|43826.9|44002.5|43826.9|0
1623129730000|2021-06-08 05:22:10|44000.6|43825|44000.6|43825|44000.6|43825|44000.6|43825|0
1623129760000|2021-06-08 05:22:40|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|0
1623129790000|2021-06-08 05:23:10|44004.7|43829.1|44004.7|43829.1|44004.7|43829.1|44004.7|43829.1|0
1623129820000|2021-06-08 05:23:40|44005.8|43830.2|44005.8|43830.2|44005.8|43830.2|44005.8|43830.2|0
1623129850000|2021-06-08 05:24:10|44015.9|43840.1|44015.9|43840.1|44015.9|43840.1|44015.9|43840.1|0
1623129880000|2021-06-08 05:24:40|44006.2|43830.6|44006.2|43830.6|44006.2|43830.6|44006.2|43830.6|0
1623129910000|2021-06-08 05:25:10|44021.2|43845.4|44021.2|43845.4|44021.2|43845.4|44021.2|43845.4|0
1623129940000|2021-06-08 05:25:40|44028.1|43852.3|44028.1|43852.3|44028.1|43852.3|44028.1|43852.3|0
1623129970000|2021-06-08 05:26:10|44031.6|43855.8|44031.6|43855.8|44031.6|43855.8|44031.6|43855.8|0
1623130000000|2021-06-08 05:26:40|44031.2|43855.4|44031.2|43855.4|44031.2|43855.4|44031.2|43855.4|0
1623130030000|2021-06-08 05:27:10|44025.6|43849.8|44025.6|43849.8|44025.6|43849.8|44025.6|43849.8|0
1623130060000|2021-06-08 05:27:40|44045.4|43869.6|44045.4|43869.6|44045.4|43869.6|44045.4|43869.6|0
1623130090000|2021-06-08 05:28:10|44046.5|43870.7|44046.5|43870.7|44046.5|43870.7|44046.5|43870.7|0
1623130120000|2021-06-08 05:28:40|44043.9|43868.1|44043.9|43868.1|44043.9|43868.1|44043.9|43868.1|0
1623130150000|2021-06-08 05:29:10|44049.5|43873.7|44049.5|43873.7|44049.5|43873.7|44049.5|43873.7|0
1623130180000|2021-06-08 05:29:40|44052.1|43876.3|44052.1|43876.3|44052.1|43876.3|44052.1|43876.3|0
1623130210000|2021-06-08 05:30:10|44054.8|43879|44054.8|43879|44054.8|43879|44054.8|43879|0
1623130240000|2021-06-08 05:30:40|44055.9|43880.1|44055.9|43880.1|44055.9|43880.1|44055.9|43880.1|0
1623130270000|2021-06-08 05:31:10|44057.2|43881.4|44057.2|43881.4|44057.2|43881.4|44057.2|43881.4|0
1623130300000|2021-06-08 05:31:40|44065.9|43889.9|44065.9|43889.9|44065.9|43889.9|44065.9|43889.9|0
1623130330000|2021-06-08 05:32:10|44063.6|43887.6|44063.6|43887.6|44063.6|43887.6|44063.6|43887.6|0
1623130360000|2021-06-08 05:32:40|44062.4|43886.6|44062.4|43886.6|44062.4|43886.6|44062.4|43886.6|0
1623130390000|2021-06-08 05:33:10|44062.5|43886.7|44062.5|43886.7|44062.5|43886.7|44062.5|43886.7|0
1623130420000|2021-06-08 05:33:40|44064.7|43888.7|44064.7|43888.7|44064.7|43888.7|44064.7|43888.7|0
1623130450000|2021-06-08 05:34:10|44057.1|43881.3|44057.1|43881.3|44057.1|43881.3|44057.1|43881.3|0
1623130480000|2021-06-08 05:34:40|44059|43883.2|44059|43883.2|44059|43883.2|44059|43883.2|0
1623130510000|2021-06-08 05:35:10|44056.9|43881.1|44056.9|43881.1|44056.9|43881.1|44056.9|43881.1|0
1623130540000|2021-06-08 05:35:40|44059.9|43884.1|44059.9|43884.1|44059.9|43884.1|44059.9|43884.1|0
1623130570000|2021-06-08 05:36:10|44064|43888|44064|43888|44064|43888|44064|43888|0
1623130600000|2021-06-08 05:36:40|44065|43889|44065|43889|44065|43889|44065|43889|0
1623130630000|2021-06-08 05:37:10|44075.7|43899.7|44075.7|43899.7|44075.7|43899.7|44075.7|43899.7|0
1623130660000|2021-06-08 05:37:40|44076.7|43900.7|44076.7|43900.7|44076.7|43900.7|44076.7|43900.7|0
1623130690000|2021-06-08 05:38:10|44072|43896|44072|43896|44072|43896|44072|43896|0
1623130720000|2021-06-08 05:38:40|44064.4|43888.4|44064.4|43888.4|44064.4|43888.4|44064.4|43888.4|0
1623130750000|2021-06-08 05:39:10|44060.5|43884.7|44060.5|43884.7|44060.5|43884.7|44060.5|43884.7|0
1623130780000|2021-06-08 05:39:40|44064.1|43888.1|44064.1|43888.1|44064.1|43888.1|44064.1|43888.1|0
1623130810000|2021-06-08 05:40:10|44081.2|43905.2|44081.2|43905.2|44081.2|43905.2|44081.2|43905.2|0
1623130840000|2021-06-08 05:40:40|44079.5|43903.5|44079.5|43903.5|44079.5|43903.5|44079.5|43903.5|0
1623130870000|2021-06-08 05:41:10|44067.8|43891.8|44067.8|43891.8|44067.8|43891.8|44067.8|43891.8|0
1623130900000|2021-06-08 05:41:40|44071|43895|44071|43895|44071|43895|44071|43895|0
1623130930000|2021-06-08 05:42:10|44067.1|43891.1|44067.1|43891.1|44067.1|43891.1|44067.1|43891.1|0
1623130960000|2021-06-08 05:42:40|44064.9|43888.9|44064.9|43888.9|44064.9|43888.9|44064.9|43888.9|0
1623130990000|2021-06-08 05:43:10|44060.1|43884.3|44060.1|43884.3|44060.1|43884.3|44060.1|43884.3|0
1623131020000|2021-06-08 05:43:40|44058.9|43883.1|44058.9|43883.1|44058.9|43883.1|44058.9|43883.1|0
1623131050000|2021-06-08 05:44:10|44049.9|43874.1|44049.9|43874.1|44049.9|43874.1|44049.9|43874.1|0
1623131080000|2021-06-08 05:44:40|44026.1|43850.3|44026.1|43850.3|44026.1|43850.3|44026.1|43850.3|0
1623131110000|2021-06-08 05:45:10|44007.9|43832.3|44007.9|43832.3|44007.9|43832.3|44007.9|43832.3|0
1623131140000|2021-06-08 05:45:40|44005.6|43830|44005.6|43830|44005.6|43830|44005.6|43830|0
1623131170000|2021-06-08 05:46:10|43998.6|43823|43998.6|43823|43998.6|43823|43998.6|43823|0
1623131200000|2021-06-08 05:46:40|43988.8|43813.2|43988.8|43813.2|43988.8|43813.2|43988.8|43813.2|0
1623131230000|2021-06-08 05:47:10|43976.8|43801.2|43976.8|43801.2|43976.8|43801.2|43976.8|43801.2|0
1623131260000|2021-06-08 05:47:40|43973.9|43798.3|43973.9|43798.3|43973.9|43798.3|43973.9|43798.3|0
1623131290000|2021-06-08 05:48:10|43970.2|43794.6|43970.2|43794.6|43970.2|43794.6|43970.2|43794.6|0
1623131320000|2021-06-08 05:48:40|43970.7|43795.1|43970.7|43795.1|43970.7|43795.1|43970.7|43795.1|0
1623131350000|2021-06-08 05:49:10|43962|43786.6|43962|43786.6|43962|43786.6|43962|43786.6|0
1623131380000|2021-06-08 05:49:40|43953.2|43777.8|43953.2|43777.8|43953.2|43777.8|43953.2|43777.8|0
1623131410000|2021-06-08 05:50:10|43945.7|43770.3|43945.7|43770.3|43945.7|43770.3|43945.7|43770.3|0
1623131440000|2021-06-08 05:50:40|43938.7|43763.3|43938.7|43763.3|43938.7|43763.3|43938.7|43763.3|0
1623131470000|2021-06-08 05:51:10|43939.8|43764.4|43939.8|43764.4|43939.8|43764.4|43939.8|43764.4|0
1623131500000|2021-06-08 05:51:40|43948.7|43773.3|43948.7|43773.3|43948.7|43773.3|43948.7|43773.3|0
1623131530000|2021-06-08 05:52:10|43961.4|43786|43961.4|43786|43961.4|43786|43961.4|43786|0
1623131560000|2021-06-08 05:52:40|43964.5|43788.9|43964.5|43788.9|43964.5|43788.9|43964.5|43788.9|0
1623131590000|2021-06-08 05:53:10|43966.7|43791.1|43966.7|43791.1|43966.7|43791.1|43966.7|43791.1|0
1623131620000|2021-06-08 05:53:40|43978.8|43803.2|43978.8|43803.2|43978.8|43803.2|43978.8|43803.2|0
1623131650000|2021-06-08 05:54:10|43975.6|43800|43975.6|43800|43975.6|43800|43975.6|43800|0
1623131680000|2021-06-08 05:54:40|43983.8|43808.2|43983.8|43808.2|43983.8|43808.2|43983.8|43808.2|0
1623131710000|2021-06-08 05:55:10|43987.9|43812.3|43987.9|43812.3|43987.9|43812.3|43987.9|43812.3|0
1623131740000|2021-06-08 05:55:40|43990.5|43814.9|43990.5|43814.9|43990.5|43814.9|43990.5|43814.9|0
1623131770000|2021-06-08 05:56:10|43988.3|43812.7|43988.3|43812.7|43988.3|43812.7|43988.3|43812.7|0
1623131800000|2021-06-08 05:56:40|43997.3|43821.7|43997.3|43821.7|43997.3|43821.7|43997.3|43821.7|0
1623131830000|2021-06-08 05:57:10|44014.4|43838.6|44014.4|43838.6|44014.4|43838.6|44014.4|43838.6|0
1623131860000|2021-06-08 05:57:40|44014.8|43839|44014.8|43839|44014.8|43839|44014.8|43839|0
1623131890000|2021-06-08 05:58:10|44014.6|43838.8|44014.6|43838.8|44014.6|43838.8|44014.6|43838.8|0
1623131920000|2021-06-08 05:58:40|43999.4|43823.8|43999.4|43823.8|43999.4|43823.8|43999.4|43823.8|0
1623131950000|2021-06-08 05:59:10|43995.1|43819.5|43995.1|43819.5|43995.1|43819.5|43995.1|43819.5|0
1623131980000|2021-06-08 05:59:40|44013.2|43837.4|44013.2|43837.4|44013.2|43837.4|44013.2|43837.4|0
1623197410000|2021-06-09 00:10:10|44164.9|43988.5|44164.9|43988.5|44164.9|43988.5|44164.9|43988.5|0
1623197440000|2021-06-09 00:10:40|44166.2|43989.8|44166.2|43989.8|44166.2|43989.8|44166.2|43989.8|0
1623197470000|2021-06-09 00:11:10|44136.2|43960|44136.2|43960|44136.2|43960|44136.2|43960|0
1623197500000|2021-06-09 00:11:40|44174.9|43998.5|44174.9|43998.5|44174.9|43998.5|44174.9|43998.5|0
1623197530000|2021-06-09 00:12:10|44213.3|44036.8|44213.3|44036.8|44213.3|44036.8|44213.3|44036.8|0
1623197560000|2021-06-09 00:12:40|44240.6|44064|44240.6|44064|44240.6|44064|44240.6|44064|0
1623197590000|2021-06-09 00:13:10|44280.8|44104|44280.8|44104|44280.8|44104|44280.8|44104|0
1623197620000|2021-06-09 00:13:40|44267.9|44091.1|44267.9|44091.1|44267.9|44091.1|44267.9|44091.1|0
1623197650000|2021-06-09 00:14:10|44247.5|44070.9|44247.5|44070.9|44247.5|44070.9|44247.5|44070.9|0
1623197680000|2021-06-09 00:14:40|44241.8|44065.2|44241.8|44065.2|44241.8|44065.2|44241.8|44065.2|0
1623197710000|2021-06-09 00:15:10|44197|44020.6|44197|44020.6|44197|44020.6|44197|44020.6|0
1623197740000|2021-06-09 00:15:40|44261.4|44084.8|44261.4|44084.8|44261.4|44084.8|44261.4|44084.8|0
1623197770000|2021-06-09 00:16:10|44212.2|44035.8|44212.2|44035.8|44212.2|44035.8|44212.2|44035.8|0
1623197800000|2021-06-09 00:16:40|44180.7|44004.3|44180.7|44004.3|44180.7|44004.3|44180.7|44004.3|0
1623197830000|2021-06-09 00:17:10|44210.8|44034.4|44210.8|44034.4|44210.8|44034.4|44210.8|44034.4|0
1623197860000|2021-06-09 00:17:40|44211.9|44035.5|44211.9|44035.5|44211.9|44035.5|44211.9|44035.5|0
1623197890000|2021-06-09 00:18:10|44205.6|44029.2|44205.6|44029.2|44205.6|44029.2|44205.6|44029.2|0
1623197920000|2021-06-09 00:18:40|44196.2|44019.8|44196.2|44019.8|44196.2|44019.8|44196.2|44019.8|0
1623197950000|2021-06-09 00:19:10|44204|44027.6|44204|44027.6|44204|44027.6|44204|44027.6|0
1623197980000|2021-06-09 00:19:40|44233.5|44056.9|44233.5|44056.9|44233.5|44056.9|44233.5|44056.9|0
1623198010000|2021-06-09 00:20:10|44252|44075.4|44252|44075.4|44252|44075.4|44252|44075.4|0
1623198040000|2021-06-09 00:20:40|44245.2|44068.6|44245.2|44068.6|44245.2|44068.6|44245.2|44068.6|0
1623198070000|2021-06-09 00:21:10|44229.8|44053.2|44229.8|44053.2|44229.8|44053.2|44229.8|44053.2|0
1623198100000|2021-06-09 00:21:40|44199.3|44022.9|44199.3|44022.9|44199.3|44022.9|44199.3|44022.9|0
1623198130000|2021-06-09 00:22:10|44203.6|44027.2|44203.6|44027.2|44203.6|44027.2|44203.6|44027.2|0
1623198160000|2021-06-09 00:22:40|44213.3|44036.8|44213.3|44036.8|44213.3|44036.8|44213.3|44036.8|0
1623198190000|2021-06-09 00:23:10|44244|44067.4|44244|44067.4|44244|44067.4|44244|44067.4|0
1623198220000|2021-06-09 00:23:40|44242.5|44065.9|44242.5|44065.9|44242.5|44065.9|44242.5|44065.9|0
1623198250000|2021-06-09 00:24:10|44251.3|44074.7|44251.3|44074.7|44251.3|44074.7|44251.3|44074.7|0
1623198280000|2021-06-09 00:24:40|44248.1|44071.5|44248.1|44071.5|44248.1|44071.5|44248.1|44071.5|0
1623198310000|2021-06-09 00:25:10|44247|44070.4|44247|44070.4|44247|44070.4|44247|44070.4|0
1623198340000|2021-06-09 00:25:40|44248.7|44072.1|44248.7|44072.1|44248.7|44072.1|44248.7|44072.1|0
1623198370000|2021-06-09 00:26:10|44242.3|44065.7|44242.3|44065.7|44242.3|44065.7|44242.3|44065.7|0
1623198400000|2021-06-09 00:26:40|44253|44076.4|44253|44076.4|44253|44076.4|44253|44076.4|0
1623198430000|2021-06-09 00:27:10|44238.8|44062.2|44238.8|44062.2|44238.8|44062.2|44238.8|44062.2|0
1623198460000|2021-06-09 00:27:40|44253.6|44077|44253.6|44077|44253.6|44077|44253.6|44077|0
1623198490000|2021-06-09 00:28:10|44239.9|44063.3|44239.9|44063.3|44239.9|44063.3|44239.9|44063.3|0
1623198520000|2021-06-09 00:28:40|44229.2|44052.6|44229.2|44052.6|44229.2|44052.6|44229.2|44052.6|0
1623198550000|2021-06-09 00:29:10|44254.4|44077.8|44254.4|44077.8|44254.4|44077.8|44254.4|44077.8|0
1623198580000|2021-06-09 00:29:40|44276.3|44099.5|44276.3|44099.5|44276.3|44099.5|44276.3|44099.5|0
1623198610000|2021-06-09 00:30:10|44266.7|44089.9|44266.7|44089.9|44266.7|44089.9|44266.7|44089.9|0
1623198640000|2021-06-09 00:30:40|44267.4|44090.6|44267.4|44090.6|44267.4|44090.6|44267.4|44090.6|0
1623198670000|2021-06-09 00:31:10|44271.9|44095.1|44271.9|44095.1|44271.9|44095.1|44271.9|44095.1|0
1623198700000|2021-06-09 00:31:40|44291.4|44114.6|44291.4|44114.6|44291.4|44114.6|44291.4|44114.6|0
1623198730000|2021-06-09 00:32:10|44292.3|44115.5|44292.3|44115.5|44292.3|44115.5|44292.3|44115.5|0
1623198760000|2021-06-09 00:32:40|44278.1|44101.3|44278.1|44101.3|44278.1|44101.3|44278.1|44101.3|0
1623198790000|2021-06-09 00:33:10|44315.7|44138.7|44315.7|44138.7|44315.7|44138.7|44315.7|44138.7|0
1623198820000|2021-06-09 00:33:40|44333.2|44156.2|44333.2|44156.2|44333.2|44156.2|44333.2|44156.2|0
1623198850000|2021-06-09 00:34:10|44336.1|44159.1|44336.1|44159.1|44336.1|44159.1|44336.1|44159.1|0
1623198880000|2021-06-09 00:34:40|44322|44145|44322|44145|44322|44145|44322|44145|0
1623198910000|2021-06-09 00:35:10|44311.7|44134.9|44311.7|44134.9|44311.7|44134.9|44311.7|44134.9|0
1623198940000|2021-06-09 00:35:40|44325.2|44148.2|44325.2|44148.2|44325.2|44148.2|44325.2|44148.2|0
1623198970000|2021-06-09 00:36:10|44316.4|44139.4|44316.4|44139.4|44316.4|44139.4|44316.4|44139.4|0
1623199000000|2021-06-09 00:36:40|44303.9|44127.1|44303.9|44127.1|44303.9|44127.1|44303.9|44127.1|0
1623199030000|2021-06-09 00:37:10|44311.4|44134.6|44311.4|44134.6|44311.4|44134.6|44311.4|44134.6|0
1623199060000|2021-06-09 00:37:40|44316.4|44139.4|44316.4|44139.4|44316.4|44139.4|44316.4|44139.4|0
1623199090000|2021-06-09 00:38:10|44318.1|44141.1|44318.1|44141.1|44318.1|44141.1|44318.1|44141.1|0
1623199120000|2021-06-09 00:38:40|44325.6|44148.6|44325.6|44148.6|44325.6|44148.6|44325.6|44148.6|0
1623199150000|2021-06-09 00:39:10|44316.6|44139.6|44316.6|44139.6|44316.6|44139.6|44316.6|44139.6|0
1623199180000|2021-06-09 00:39:40|44339|44162|44339|44162|44339|44162|44339|44162|0
1623199210000|2021-06-09 00:40:10|44335.2|44158.2|44335.2|44158.2|44335.2|44158.2|44335.2|44158.2|0
1623199240000|2021-06-09 00:40:40|44320.5|44143.5|44320.5|44143.5|44320.5|44143.5|44320.5|44143.5|0
1623199270000|2021-06-09 00:41:10|44315.3|44138.3|44315.3|44138.3|44315.3|44138.3|44315.3|44138.3|0
1623199300000|2021-06-09 00:41:40|44299.8|44123|44299.8|44123|44299.8|44123|44299.8|44123|0
1623199330000|2021-06-09 00:42:10|44304.6|44127.8|44304.6|44127.8|44304.6|44127.8|44304.6|44127.8|0
1623199360000|2021-06-09 00:42:40|44312.1|44135.3|44312.1|44135.3|44312.1|44135.3|44312.1|44135.3|0
1623199390000|2021-06-09 00:43:10|44334.1|44157.1|44334.1|44157.1|44334.1|44157.1|44334.1|44157.1|0
1623199420000|2021-06-09 00:43:40|44350.5|44173.5|44350.5|44173.5|44350.5|44173.5|44350.5|44173.5|0
1623199450000|2021-06-09 00:44:10|44349.5|44172.5|44349.5|44172.5|44349.5|44172.5|44349.5|44172.5|0
1623199480000|2021-06-09 00:44:40|44379.2|44202|44379.2|44202|44379.2|44202|44379.2|44202|0
1623199510000|2021-06-09 00:45:10|44368.5|44191.3|44368.5|44191.3|44368.5|44191.3|44368.5|44191.3|0
1623199540000|2021-06-09 00:45:40|44363.6|44186.5|44363.6|44186.5|44363.6|44186.5|44363.6|44186.5|0
1623199570000|2021-06-09 00:46:10|44361.6|44184.6|44361.6|44184.6|44361.6|44184.6|44361.6|44184.6|0
1623199600000|2021-06-09 00:46:40|44365.9|44188.7|44365.9|44188.7|44365.9|44188.7|44365.9|44188.7|0
1623199630000|2021-06-09 00:47:10|44366.9|44189.7|44366.9|44189.7|44366.9|44189.7|44366.9|44189.7|0
1623199660000|2021-06-09 00:47:40|44382.9|44205.7|44382.9|44205.7|44382.9|44205.7|44382.9|44205.7|0
1623199690000|2021-06-09 00:48:10|44378.3|44201.1|44378.3|44201.1|44378.3|44201.1|44378.3|44201.1|0
1623199720000|2021-06-09 00:48:40|44383.1|44205.9|44383.1|44205.9|44383.1|44205.9|44383.1|44205.9|0
1623199750000|2021-06-09 00:49:10|44385.7|44208.5|44385.7|44208.5|44385.7|44208.5|44385.7|44208.5|0
1623199780000|2021-06-09 00:49:40|44382.2|44205|44382.2|44205|44382.2|44205|44382.2|44205|0
1623199810000|2021-06-09 00:50:10|44379.7|44202.5|44379.7|44202.5|44379.7|44202.5|44379.7|44202.5|0
1623199840000|2021-06-09 00:50:40|44388.8|44211.6|44388.8|44211.6|44388.8|44211.6|44388.8|44211.6|0
1623199870000|2021-06-09 00:51:10|44382.5|44205.3|44382.5|44205.3|44382.5|44205.3|44382.5|44205.3|0
1623199900000|2021-06-09 00:51:40|44381.8|44204.6|44381.8|44204.6|44381.8|44204.6|44381.8|44204.6|0
1623199930000|2021-06-09 00:52:10|44377.9|44200.7|44377.9|44200.7|44377.9|44200.7|44377.9|44200.7|0
1623199960000|2021-06-09 00:52:40|44354.9|44177.9|44354.9|44177.9|44354.9|44177.9|44354.9|44177.9|0
1623199990000|2021-06-09 00:53:10|44373.8|44196.6|44373.8|44196.6|44373.8|44196.6|44373.8|44196.6|0
1623200020000|2021-06-09 00:53:40|44365.8|44188.6|44365.8|44188.6|44365.8|44188.6|44365.8|44188.6|0
1623200050000|2021-06-09 00:54:10|44366.2|44189|44366.2|44189|44366.2|44189|44366.2|44189|0
1623200080000|2021-06-09 00:54:40|44376.2|44199|44376.2|44199|44376.2|44199|44376.2|44199|0
1623200110000|2021-06-09 00:55:10|44372.3|44195.1|44372.3|44195.1|44372.3|44195.1|44372.3|44195.1|0
1623200140000|2021-06-09 00:55:40|44340.7|44163.7|44340.7|44163.7|44340.7|44163.7|44340.7|44163.7|0
1623200170000|2021-06-09 00:56:10|44347.5|44170.5|44347.5|44170.5|44347.5|44170.5|44347.5|44170.5|0
1623200200000|2021-06-09 00:56:40|44341.3|44164.3|44341.3|44164.3|44341.3|44164.3|44341.3|44164.3|0
1623200230000|2021-06-09 00:57:10|44346.8|44169.8|44346.8|44169.8|44346.8|44169.8|44346.8|44169.8|0
1623200260000|2021-06-09 00:57:40|44342.5|44165.5|44342.5|44165.5|44342.5|44165.5|44342.5|44165.5|0
1623200290000|2021-06-09 00:58:10|44357.7|44180.7|44357.7|44180.7|44357.7|44180.7|44357.7|44180.7|0
1623200320000|2021-06-09 00:58:40|44347.6|44170.6|44347.6|44170.6|44347.6|44170.6|44347.6|44170.6|0
1623200350000|2021-06-09 00:59:10|44333.3|44156.3|44333.3|44156.3|44333.3|44156.3|44333.3|44156.3|0
1623200380000|2021-06-09 00:59:40|44342.5|44165.5|44342.5|44165.5|44342.5|44165.5|44342.5|44165.5|0
1623200410000|2021-06-09 01:00:10|44342|44165|44342|44165|44342|44165|44342|44165|0
1623200440000|2021-06-09 01:00:40|44344.9|44167.9|44344.9|44167.9|44344.9|44167.9|44344.9|44167.9|0
1623200470000|2021-06-09 01:01:10|44346.4|44169.4|44346.4|44169.4|44346.4|44169.4|44346.4|44169.4|0
1623200500000|2021-06-09 01:01:40|44339.2|44162.2|44339.2|44162.2|44339.2|44162.2|44339.2|44162.2|0
1623200530000|2021-06-09 01:02:10|44331.8|44154.8|44331.8|44154.8|44331.8|44154.8|44331.8|44154.8|0
1623200560000|2021-06-09 01:02:40|44301.4|44124.6|44301.4|44124.6|44301.4|44124.6|44301.4|44124.6|0
1623200590000|2021-06-09 01:03:10|44286.5|44109.7|44286.5|44109.7|44286.5|44109.7|44286.5|44109.7|0
1623200620000|2021-06-09 01:03:40|44282.4|44105.6|44282.4|44105.6|44282.4|44105.6|44282.4|44105.6|0
1623200650000|2021-06-09 01:04:10|44277.4|44100.6|44277.4|44100.6|44277.4|44100.6|44277.4|44100.6|0
1623200680000|2021-06-09 01:04:40|44277.5|44100.7|44277.5|44100.7|44277.5|44100.7|44277.5|44100.7|0
1623200710000|2021-06-09 01:05:10|44289.8|44113|44289.8|44113|44289.8|44113|44289.8|44113|0
1623200740000|2021-06-09 01:05:40|44285.3|44108.5|44285.3|44108.5|44285.3|44108.5|44285.3|44108.5|0
1623200770000|2021-06-09 01:06:10|44269.8|44093|44269.8|44093|44269.8|44093|44269.8|44093|0
1623200800000|2021-06-09 01:06:40|44266.2|44089.4|44266.2|44089.4|44266.2|44089.4|44266.2|44089.4|0
1623200830000|2021-06-09 01:07:10|44260.1|44083.5|44260.1|44083.5|44260.1|44083.5|44260.1|44083.5|0
1623200860000|2021-06-09 01:07:40|44240.9|44064.3|44240.9|44064.3|44240.9|44064.3|44240.9|44064.3|0
1623200890000|2021-06-09 01:08:10|44227.4|44050.8|44227.4|44050.8|44227.4|44050.8|44227.4|44050.8|0
1623200920000|2021-06-09 01:08:40|44228.8|44052.2|44228.8|44052.2|44228.8|44052.2|44228.8|44052.2|0
1623200950000|2021-06-09 01:09:10|44242.2|44065.6|44242.2|44065.6|44242.2|44065.6|44242.2|44065.6|0
1623200980000|2021-06-09 01:09:40|44249.2|44072.6|44249.2|44072.6|44249.2|44072.6|44249.2|44072.6|0
1623201010000|2021-06-09 01:10:10|44245|44068.4|44245|44068.4|44245|44068.4|44245|44068.4|0
1623201040000|2021-06-09 01:10:40|44239.1|44062.5|44239.1|44062.5|44239.1|44062.5|44239.1|44062.5|0
1623201070000|2021-06-09 01:11:10|44234.4|44057.8|44234.4|44057.8|44234.4|44057.8|44234.4|44057.8|0
1623201100000|2021-06-09 01:11:40|44182.1|44005.7|44182.1|44005.7|44182.1|44005.7|44182.1|44005.7|0
1623201130000|2021-06-09 01:12:10|44187|44010.6|44187|44010.6|44187|44010.6|44187|44010.6|0
1623201160000|2021-06-09 01:12:40|44190.6|44014.2|44190.6|44014.2|44190.6|44014.2|44190.6|44014.2|0
1623201190000|2021-06-09 01:13:10|44189.1|44012.7|44189.1|44012.7|44189.1|44012.7|44189.1|44012.7|0
1623201220000|2021-06-09 01:13:40|44198.5|44022.1|44198.5|44022.1|44198.5|44022.1|44198.5|44022.1|0
1623201250000|2021-06-09 01:14:10|44185.8|44009.4|44185.8|44009.4|44185.8|44009.4|44185.8|44009.4|0
1623201280000|2021-06-09 01:14:40|44188.8|44012.4|44188.8|44012.4|44188.8|44012.4|44188.8|44012.4|0
1623201310000|2021-06-09 01:15:10|44189.3|44012.9|44189.3|44012.9|44189.3|44012.9|44189.3|44012.9|0
1623201340000|2021-06-09 01:15:40|44190.1|44013.7|44190.1|44013.7|44190.1|44013.7|44190.1|44013.7|0
1623201370000|2021-06-09 01:16:10|44174.2|43997.8|44174.2|43997.8|44174.2|43997.8|44174.2|43997.8|0
1623201400000|2021-06-09 01:16:40|44195.3|44018.9|44195.3|44018.9|44195.3|44018.9|44195.3|44018.9|0
1623201430000|2021-06-09 01:17:10|44196.6|44020.2|44196.6|44020.2|44196.6|44020.2|44196.6|44020.2|0
1623201460000|2021-06-09 01:17:40|44193.9|44017.5|44193.9|44017.5|44193.9|44017.5|44193.9|44017.5|0
1623201490000|2021-06-09 01:18:10|44196.2|44019.8|44196.2|44019.8|44196.2|44019.8|44196.2|44019.8|0
1623201520000|2021-06-09 01:18:40|44219|44042.4|44219|44042.4|44219|44042.4|44219|44042.4|0
1623201550000|2021-06-09 01:19:10|44205.5|44029.1|44205.5|44029.1|44205.5|44029.1|44205.5|44029.1|0
1623201580000|2021-06-09 01:19:40|44210.9|44034.5|44210.9|44034.5|44210.9|44034.5|44210.9|44034.5|0
1623201610000|2021-06-09 01:20:10|44208.8|44032.4|44208.8|44032.4|44208.8|44032.4|44208.8|44032.4|0
1623201640000|2021-06-09 01:20:40|44200.9|44024.5|44200.9|44024.5|44200.9|44024.5|44200.9|44024.5|0
1623201670000|2021-06-09 01:21:10|44187.2|44010.8|44187.2|44010.8|44187.2|44010.8|44187.2|44010.8|0
1623201700000|2021-06-09 01:21:40|44189.6|44013.2|44189.6|44013.2|44189.6|44013.2|44189.6|44013.2|0
1623201730000|2021-06-09 01:22:10|44193.4|44017|44193.4|44017|44193.4|44017|44193.4|44017|0
1623201760000|2021-06-09 01:22:40|44194.8|44018.4|44194.8|44018.4|44194.8|44018.4|44194.8|44018.4|0
1623201790000|2021-06-09 01:23:10|44184.3|44007.9|44184.3|44007.9|44184.3|44007.9|44184.3|44007.9|0
1623201820000|2021-06-09 01:23:40|44189|44012.6|44189|44012.6|44189|44012.6|44189|44012.6|0
1623201850000|2021-06-09 01:24:10|44185.5|44009.1|44185.5|44009.1|44185.5|44009.1|44185.5|44009.1|0
1623201880000|2021-06-09 01:24:40|44180.9|44004.5|44180.9|44004.5|44180.9|44004.5|44180.9|44004.5|0
1623201910000|2021-06-09 01:25:10|44151.7|43975.5|44151.7|43975.5|44151.7|43975.5|44151.7|43975.5|0
1623201940000|2021-06-09 01:25:40|44153.2|43977|44153.2|43977|44153.2|43977|44153.2|43977|0
1623201970000|2021-06-09 01:26:10|44170|43993.6|44170|43993.6|44170|43993.6|44170|43993.6|0
1623202000000|2021-06-09 01:26:40|44171.4|43995|44171.4|43995|44171.4|43995|44171.4|43995|0
1623202030000|2021-06-09 01:27:10|44170.6|43994.2|44170.6|43994.2|44170.6|43994.2|44170.6|43994.2|0
1623202060000|2021-06-09 01:27:40|44165.6|43989.2|44165.6|43989.2|44165.6|43989.2|44165.6|43989.2|0
1623202090000|2021-06-09 01:28:10|44160.5|43984.3|44160.5|43984.3|44160.5|43984.3|44160.5|43984.3|0
1623202120000|2021-06-09 01:28:40|44131|43954.8|44131|43954.8|44131|43954.8|44131|43954.8|0
1623202150000|2021-06-09 01:29:10|44143.9|43967.7|44143.9|43967.7|44143.9|43967.7|44143.9|43967.7|0
1623202180000|2021-06-09 01:29:40|44117.3|43941.1|44117.3|43941.1|44117.3|43941.1|44117.3|43941.1|0
1623202210000|2021-06-09 01:30:10|44111.5|43935.5|44111.5|43935.5|44111.5|43935.5|44111.5|43935.5|0
1623202240000|2021-06-09 01:30:40|44124.5|43948.3|44124.5|43948.3|44124.5|43948.3|44124.5|43948.3|0
1623202270000|2021-06-09 01:31:10|44130.9|43954.7|44130.9|43954.7|44130.9|43954.7|44130.9|43954.7|0
1623202300000|2021-06-09 01:31:40|44116.2|43940|44116.2|43940|44116.2|43940|44116.2|43940|0
1623202330000|2021-06-09 01:32:10|44135.1|43958.9|44135.1|43958.9|44135.1|43958.9|44135.1|43958.9|0
1623202360000|2021-06-09 01:32:40|44144.8|43968.6|44144.8|43968.6|44144.8|43968.6|44144.8|43968.6|0
1623202390000|2021-06-09 01:33:10|44146.4|43970.2|44146.4|43970.2|44146.4|43970.2|44146.4|43970.2|0
1623202420000|2021-06-09 01:33:40|44148|43971.8|44148|43971.8|44148|43971.8|44148|43971.8|0
1623202450000|2021-06-09 01:34:10|44143.6|43967.4|44143.6|43967.4|44143.6|43967.4|44143.6|43967.4|0
1623202480000|2021-06-09 01:34:40|44161.6|43985.4|44161.6|43985.4|44161.6|43985.4|44161.6|43985.4|0
1623202510000|2021-06-09 01:35:10|44164.9|43988.5|44164.9|43988.5|44164.9|43988.5|44164.9|43988.5|0
1623202540000|2021-06-09 01:35:40|44171.1|43994.7|44171.1|43994.7|44171.1|43994.7|44171.1|43994.7|0
1623202570000|2021-06-09 01:36:10|44187.4|44011|44187.4|44011|44187.4|44011|44187.4|44011|0
1623202600000|2021-06-09 01:36:40|44195.3|44018.9|44195.3|44018.9|44195.3|44018.9|44195.3|44018.9|0
1623202630000|2021-06-09 01:37:10|44201.2|44024.8|44201.2|44024.8|44201.2|44024.8|44201.2|44024.8|0
1623202660000|2021-06-09 01:37:40|44186.6|44010.2|44186.6|44010.2|44186.6|44010.2|44186.6|44010.2|0
1623202690000|2021-06-09 01:38:10|44168.1|43991.7|44168.1|43991.7|44168.1|43991.7|44168.1|43991.7|0
1623202720000|2021-06-09 01:38:40|44148.5|43972.3|44148.5|43972.3|44148.5|43972.3|44148.5|43972.3|0
1623202750000|2021-06-09 01:39:10|44154.3|43978.1|44154.3|43978.1|44154.3|43978.1|44154.3|43978.1|0
1623202780000|2021-06-09 01:39:40|44137.2|43961|44137.2|43961|44137.2|43961|44137.2|43961|0
1623202810000|2021-06-09 01:40:10|44132.6|43956.4|44132.6|43956.4|44132.6|43956.4|44132.6|43956.4|0
1623202840000|2021-06-09 01:40:40|44108.5|43932.5|44108.5|43932.5|44108.5|43932.5|44108.5|43932.5|0
1623202870000|2021-06-09 01:41:10|44112.7|43936.7|44112.7|43936.7|44112.7|43936.7|44112.7|43936.7|0
1623202900000|2021-06-09 01:41:40|44109.6|43933.6|44109.6|43933.6|44109.6|43933.6|44109.6|43933.6|0
1623202930000|2021-06-09 01:42:10|44117.4|43941.2|44117.4|43941.2|44117.4|43941.2|44117.4|43941.2|0
1623202960000|2021-06-09 01:42:40|44113.1|43937|44113.1|43937|44113.1|43937|44113.1|43937|0
1623202990000|2021-06-09 01:43:10|44129|43952.8|44129|43952.8|44129|43952.8|44129|43952.8|0
1623203020000|2021-06-09 01:43:40|44140.2|43964|44140.2|43964|44140.2|43964|44140.2|43964|0
1623203050000|2021-06-09 01:44:10|44131.6|43955.4|44131.6|43955.4|44131.6|43955.4|44131.6|43955.4|0
1623203080000|2021-06-09 01:44:40|44149.3|43973.1|44149.3|43973.1|44149.3|43973.1|44149.3|43973.1|0
1623203110000|2021-06-09 01:45:10|44149.8|43973.6|44149.8|43973.6|44149.8|43973.6|44149.8|43973.6|0
1623203140000|2021-06-09 01:45:40|44127.2|43951|44127.2|43951|44127.2|43951|44127.2|43951|0
1623203170000|2021-06-09 01:46:10|44140.2|43964|44140.2|43964|44140.2|43964|44140.2|43964|0
1623203200000|2021-06-09 01:46:40|44171.3|43994.9|44171.3|43994.9|44171.3|43994.9|44171.3|43994.9|0
1623203230000|2021-06-09 01:47:10|44153|43976.8|44153|43976.8|44153|43976.8|44153|43976.8|0
1623203260000|2021-06-09 01:47:40|44154.2|43978|44154.2|43978|44154.2|43978|44154.2|43978|0
1623203290000|2021-06-09 01:48:10|44149.3|43973.1|44149.3|43973.1|44149.3|43973.1|44149.3|43973.1|0
1623203320000|2021-06-09 01:48:40|44147.8|43971.6|44147.8|43971.6|44147.8|43971.6|44147.8|43971.6|0
1623203350000|2021-06-09 01:49:10|44148.7|43972.5|44148.7|43972.5|44148.7|43972.5|44148.7|43972.5|0
1623203380000|2021-06-09 01:49:40|44154.7|43978.5|44154.7|43978.5|44154.7|43978.5|44154.7|43978.5|0
1623203410000|2021-06-09 01:50:10|44155.9|43979.7|44155.9|43979.7|44155.9|43979.7|44155.9|43979.7|0
1623203440000|2021-06-09 01:50:40|44169.3|43992.9|44169.3|43992.9|44169.3|43992.9|44169.3|43992.9|0
1623203470000|2021-06-09 01:51:10|44162.8|43986.6|44162.8|43986.6|44162.8|43986.6|44162.8|43986.6|0
1623203500000|2021-06-09 01:51:40|44164.3|43987.9|44164.3|43987.9|44164.3|43987.9|44164.3|43987.9|0
1623203530000|2021-06-09 01:52:10|44160.7|43984.5|44160.7|43984.5|44160.7|43984.5|44160.7|43984.5|0
1623203560000|2021-06-09 01:52:40|44153.9|43977.7|44153.9|43977.7|44153.9|43977.7|44153.9|43977.7|0
1623203590000|2021-06-09 01:53:10|44152.7|43976.5|44152.7|43976.5|44152.7|43976.5|44152.7|43976.5|0
1623203620000|2021-06-09 01:53:40|44159.3|43983.1|44159.3|43983.1|44159.3|43983.1|44159.3|43983.1|0
1623203650000|2021-06-09 01:54:10|44165.3|43988.9|44165.3|43988.9|44165.3|43988.9|44165.3|43988.9|0
1623203680000|2021-06-09 01:54:40|44164.1|43987.7|44164.1|43987.7|44164.1|43987.7|44164.1|43987.7|0
1623203710000|2021-06-09 01:55:10|44151.8|43975.6|44151.8|43975.6|44151.8|43975.6|44151.8|43975.6|0
1623203740000|2021-06-09 01:55:40|44162|43985.8|44162|43985.8|44162|43985.8|44162|43985.8|0
1623203770000|2021-06-09 01:56:10|44162.6|43986.4|44162.6|43986.4|44162.6|43986.4|44162.6|43986.4|0
1623203800000|2021-06-09 01:56:40|44168.6|43992.2|44168.6|43992.2|44168.6|43992.2|44168.6|43992.2|0
1623203830000|2021-06-09 01:57:10|44164.3|43987.9|44164.3|43987.9|44164.3|43987.9|44164.3|43987.9|0
1623203860000|2021-06-09 01:57:40|44152.3|43976.1|44152.3|43976.1|44152.3|43976.1|44152.3|43976.1|0
1623203890000|2021-06-09 01:58:10|44158.2|43982|44158.2|43982|44158.2|43982|44158.2|43982|0
1623203920000|2021-06-09 01:58:40|44127.6|43951.4|44127.6|43951.4|44127.6|43951.4|44127.6|43951.4|0
1623203950000|2021-06-09 01:59:10|44135.4|43959.2|44135.4|43959.2|44135.4|43959.2|44135.4|43959.2|0
1623203980000|2021-06-09 01:59:40|44138.4|43962.2|44138.4|43962.2|44138.4|43962.2|44138.4|43962.2|0
1623204010000|2021-06-09 02:00:10|44136.9|43960.7|44136.9|43960.7|44136.9|43960.7|44136.9|43960.7|0
1623204040000|2021-06-09 02:00:40|44122.3|43946.1|44122.3|43946.1|44122.3|43946.1|44122.3|43946.1|0
1623204070000|2021-06-09 02:01:10|44125.7|43949.5|44125.7|43949.5|44125.7|43949.5|44125.7|43949.5|0
1623204100000|2021-06-09 02:01:40|44120|43943.8|44120|43943.8|44120|43943.8|44120|43943.8|0
1623204130000|2021-06-09 02:02:10|44108|43932|44108|43932|44108|43932|44108|43932|0
1623204160000|2021-06-09 02:02:40|44115.4|43939.2|44115.4|43939.2|44115.4|43939.2|44115.4|43939.2|0
1623204190000|2021-06-09 02:03:10|44091|43915|44091|43915|44091|43915|44091|43915|0
1623204220000|2021-06-09 02:03:40|44098.7|43922.7|44098.7|43922.7|44098.7|43922.7|44098.7|43922.7|0
1623204250000|2021-06-09 02:04:10|44102.8|43926.8|44102.8|43926.8|44102.8|43926.8|44102.8|43926.8|0
1623204280000|2021-06-09 02:04:40|44109.4|43933.4|44109.4|43933.4|44109.4|43933.4|44109.4|43933.4|0
1623204310000|2021-06-09 02:05:10|44101.4|43925.4|44101.4|43925.4|44101.4|43925.4|44101.4|43925.4|0
1623204340000|2021-06-09 02:05:40|44112.1|43936.1|44112.1|43936.1|44112.1|43936.1|44112.1|43936.1|0
1623204370000|2021-06-09 02:06:10|44096|43920|44096|43920|44096|43920|44096|43920|0
1623204400000|2021-06-09 02:06:40|44084.5|43908.5|44084.5|43908.5|44084.5|43908.5|44084.5|43908.5|0
1623204430000|2021-06-09 02:07:10|44096.4|43920.4|44096.4|43920.4|44096.4|43920.4|44096.4|43920.4|0
1623204460000|2021-06-09 02:07:40|44102.3|43926.3|44102.3|43926.3|44102.3|43926.3|44102.3|43926.3|0
1623204490000|2021-06-09 02:08:10|44102.8|43926.8|44102.8|43926.8|44102.8|43926.8|44102.8|43926.8|0
1623204520000|2021-06-09 02:08:40|44096.2|43920.2|44096.2|43920.2|44096.2|43920.2|44096.2|43920.2|0
1623204550000|2021-06-09 02:09:10|44079.4|43903.4|44079.4|43903.4|44079.4|43903.4|44079.4|43903.4|0
1623204580000|2021-06-09 02:09:40|44079.1|43903.1|44079.1|43903.1|44079.1|43903.1|44079.1|43903.1|0
1623204610000|2021-06-09 02:10:10|44080.2|43904.2|44080.2|43904.2|44080.2|43904.2|44080.2|43904.2|0
1623204640000|2021-06-09 02:10:40|44102.5|43926.5|44102.5|43926.5|44102.5|43926.5|44102.5|43926.5|0
1623204670000|2021-06-09 02:11:10|44095.5|43919.5|44095.5|43919.5|44095.5|43919.5|44095.5|43919.5|0
1623204700000|2021-06-09 02:11:40|44099.7|43923.7|44099.7|43923.7|44099.7|43923.7|44099.7|43923.7|0
1623204730000|2021-06-09 02:12:10|44116.9|43940.7|44116.9|43940.7|44116.9|43940.7|44116.9|43940.7|0
1623204760000|2021-06-09 02:12:40|44124.1|43947.9|44124.1|43947.9|44124.1|43947.9|44124.1|43947.9|0
1623204790000|2021-06-09 02:13:10|44120.5|43944.3|44120.5|43944.3|44120.5|43944.3|44120.5|43944.3|0
1623204820000|2021-06-09 02:13:40|44118.7|43942.5|44118.7|43942.5|44118.7|43942.5|44118.7|43942.5|0
1623204850000|2021-06-09 02:14:10|44122.5|43946.3|44122.5|43946.3|44122.5|43946.3|44122.5|43946.3|0
1623204880000|2021-06-09 02:14:40|44109.3|43933.3|44109.3|43933.3|44109.3|43933.3|44109.3|43933.3|0
1623204910000|2021-06-09 02:15:10|44108|43932|44108|43932|44108|43932|44108|43932|0
1623204940000|2021-06-09 02:15:40|44112.8|43936.8|44112.8|43936.8|44112.8|43936.8|44112.8|43936.8|0
1623204970000|2021-06-09 02:16:10|44120.4|43944.2|44120.4|43944.2|44120.4|43944.2|44120.4|43944.2|0
1623205000000|2021-06-09 02:16:40|44100.6|43924.6|44100.6|43924.6|44100.6|43924.6|44100.6|43924.6|0
1623205030000|2021-06-09 02:17:10|44095.8|43919.8|44095.8|43919.8|44095.8|43919.8|44095.8|43919.8|0
1623205060000|2021-06-09 02:17:40|44098|43922|44098|43922|44098|43922|44098|43922|0
1623205090000|2021-06-09 02:18:10|44087.4|43911.4|44087.4|43911.4|44087.4|43911.4|44087.4|43911.4|0
1623205120000|2021-06-09 02:18:40|44094.8|43918.8|44094.8|43918.8|44094.8|43918.8|44094.8|43918.8|0
1623205150000|2021-06-09 02:19:10|44094.2|43918.2|44094.2|43918.2|44094.2|43918.2|44094.2|43918.2|0
1623205180000|2021-06-09 02:19:40|44104|43928|44104|43928|44104|43928|44104|43928|0
1623205210000|2021-06-09 02:20:10|44103|43927|44103|43927|44103|43927|44103|43927|0
1623205240000|2021-06-09 02:20:40|44108.4|43932.4|44108.4|43932.4|44108.4|43932.4|44108.4|43932.4|0
1623205270000|2021-06-09 02:21:10|44110.9|43934.9|44110.9|43934.9|44110.9|43934.9|44110.9|43934.9|0
1623205300000|2021-06-09 02:21:40|44103.6|43927.6|44103.6|43927.6|44103.6|43927.6|44103.6|43927.6|0
1623205330000|2021-06-09 02:22:10|44105|43929|44105|43929|44105|43929|44105|43929|0
1623205360000|2021-06-09 02:22:40|44079.5|43903.5|44079.5|43903.5|44079.5|43903.5|44079.5|43903.5|0
1623205390000|2021-06-09 02:23:10|44064.2|43888.2|44064.2|43888.2|44064.2|43888.2|44064.2|43888.2|0
1623205420000|2021-06-09 02:23:40|44076.2|43900.2|44076.2|43900.2|44076.2|43900.2|44076.2|43900.2|0
1623205450000|2021-06-09 02:24:10|44079|43903|44079|43903|44079|43903|44079|43903|0
1623205480000|2021-06-09 02:24:40|44085.9|43909.9|44085.9|43909.9|44085.9|43909.9|44085.9|43909.9|0
1623205510000|2021-06-09 02:25:10|44082.5|43906.5|44082.5|43906.5|44082.5|43906.5|44082.5|43906.5|0
1623205540000|2021-06-09 02:25:40|44082.3|43906.3|44082.3|43906.3|44082.3|43906.3|44082.3|43906.3|0
1623205570000|2021-06-09 02:26:10|44087.1|43911.1|44087.1|43911.1|44087.1|43911.1|44087.1|43911.1|0
1623205600000|2021-06-09 02:26:40|44086.6|43910.6|44086.6|43910.6|44086.6|43910.6|44086.6|43910.6|0
1623205630000|2021-06-09 02:27:10|44085|43909|44085|43909|44085|43909|44085|43909|0
1623205660000|2021-06-09 02:27:40|44099.8|43923.8|44099.8|43923.8|44099.8|43923.8|44099.8|43923.8|0
1623205690000|2021-06-09 02:28:10|44098.3|43922.3|44098.3|43922.3|44098.3|43922.3|44098.3|43922.3|0
1623205720000|2021-06-09 02:28:40|44102.6|43926.6|44102.6|43926.6|44102.6|43926.6|44102.6|43926.6|0
1623205750000|2021-06-09 02:29:10|44108.4|43932.4|44108.4|43932.4|44108.4|43932.4|44108.4|43932.4|0
1623205780000|2021-06-09 02:29:40|44112.6|43936.6|44112.6|43936.6|44112.6|43936.6|44112.6|43936.6|0
1623205810000|2021-06-09 02:30:10|44116.2|43940|44116.2|43940|44116.2|43940|44116.2|43940|0
1623205840000|2021-06-09 02:30:40|44118.7|43942.5|44118.7|43942.5|44118.7|43942.5|44118.7|43942.5|0
1623205870000|2021-06-09 02:31:10|44115.1|43938.9|44115.1|43938.9|44115.1|43938.9|44115.1|43938.9|0
1623205900000|2021-06-09 02:31:40|44110|43934|44110|43934|44110|43934|44110|43934|0
1623205930000|2021-06-09 02:32:10|44092|43916|44092|43916|44092|43916|44092|43916|0
1623205960000|2021-06-09 02:32:40|44088.5|43912.5|44088.5|43912.5|44088.5|43912.5|44088.5|43912.5|0
1623205990000|2021-06-09 02:33:10|44083.6|43907.6|44083.6|43907.6|44083.6|43907.6|44083.6|43907.6|0
1623206020000|2021-06-09 02:33:40|44089.3|43913.3|44089.3|43913.3|44089.3|43913.3|44089.3|43913.3|0
1623206050000|2021-06-09 02:34:10|44092.2|43916.2|44092.2|43916.2|44092.2|43916.2|44092.2|43916.2|0
1623206080000|2021-06-09 02:34:40|44086.8|43910.8|44086.8|43910.8|44086.8|43910.8|44086.8|43910.8|0
1623206110000|2021-06-09 02:35:10|44093.2|43917.2|44093.2|43917.2|44093.2|43917.2|44093.2|43917.2|0
1623206140000|2021-06-09 02:35:40|44088.8|43912.8|44088.8|43912.8|44088.8|43912.8|44088.8|43912.8|0
1623206170000|2021-06-09 02:36:10|44090.1|43914.1|44090.1|43914.1|44090.1|43914.1|44090.1|43914.1|0
1623206230000|2021-06-09 02:37:10|44098.8|43922.8|44098.8|43922.8|44098.8|43922.8|44098.8|43922.8|0
1623206260000|2021-06-09 02:37:40|44093.6|43917.6|44093.6|43917.6|44093.6|43917.6|44093.6|43917.6|0
1623206290000|2021-06-09 02:38:10|44107.3|43931.3|44107.3|43931.3|44107.3|43931.3|44107.3|43931.3|0
1623206320000|2021-06-09 02:38:40|44109.7|43933.7|44109.7|43933.7|44109.7|43933.7|44109.7|43933.7|0
1623206350000|2021-06-09 02:39:10|44113.1|43937|44113.1|43937|44113.1|43937|44113.1|43937|0
1623206380000|2021-06-09 02:39:40|44114.9|43938.7|44114.9|43938.7|44114.9|43938.7|44114.9|43938.7|0
1623206410000|2021-06-09 02:40:10|44121.1|43944.9|44121.1|43944.9|44121.1|43944.9|44121.1|43944.9|0
1623206440000|2021-06-09 02:40:40|44120.5|43944.3|44120.5|43944.3|44120.5|43944.3|44120.5|43944.3|0
1623206470000|2021-06-09 02:41:10|44121.6|43945.4|44121.6|43945.4|44121.6|43945.4|44121.6|43945.4|0
1623206500000|2021-06-09 02:41:40|44131.4|43955.2|44131.4|43955.2|44131.4|43955.2|44131.4|43955.2|0
1623206530000|2021-06-09 02:42:10|44130.6|43954.4|44130.6|43954.4|44130.6|43954.4|44130.6|43954.4|0
1623206560000|2021-06-09 02:42:40|44129.6|43953.4|44129.6|43953.4|44129.6|43953.4|44129.6|43953.4|0
1623206590000|2021-06-09 02:43:10|44133.3|43957.1|44133.3|43957.1|44133.3|43957.1|44133.3|43957.1|0
1623206620000|2021-06-09 02:43:40|44160.2|43984|44160.2|43984|44160.2|43984|44160.2|43984|0
1623206650000|2021-06-09 02:44:10|44153.5|43977.3|44153.5|43977.3|44153.5|43977.3|44153.5|43977.3|0
1623206680000|2021-06-09 02:44:40|44174.5|43998.1|44174.5|43998.1|44174.5|43998.1|44174.5|43998.1|0
1623206710000|2021-06-09 02:45:10|44171.5|43995.1|44171.5|43995.1|44171.5|43995.1|44171.5|43995.1|0
1623206740000|2021-06-09 02:45:40|44169.3|43992.9|44169.3|43992.9|44169.3|43992.9|44169.3|43992.9|0
1623206770000|2021-06-09 02:46:10|44172.7|43996.3|44172.7|43996.3|44172.7|43996.3|44172.7|43996.3|0
1623206800000|2021-06-09 02:46:40|44170.3|43993.9|44170.3|43993.9|44170.3|43993.9|44170.3|43993.9|0
1623206830000|2021-06-09 02:47:10|44179.3|44002.9|44179.3|44002.9|44179.3|44002.9|44179.3|44002.9|0
1623206860000|2021-06-09 02:47:40|44198.1|44021.7|44198.1|44021.7|44198.1|44021.7|44198.1|44021.7|0
1623206890000|2021-06-09 02:48:10|44165.2|43988.8|44165.2|43988.8|44165.2|43988.8|44165.2|43988.8|0
1623206920000|2021-06-09 02:48:40|44172.9|43996.5|44172.9|43996.5|44172.9|43996.5|44172.9|43996.5|0
1623206950000|2021-06-09 02:49:10|44166.4|43990|44166.4|43990|44166.4|43990|44166.4|43990|0
1623206980000|2021-06-09 02:49:40|44189.3|44012.9|44189.3|44012.9|44189.3|44012.9|44189.3|44012.9|0
1623207010000|2021-06-09 02:50:10|44170.6|43994.2|44170.6|43994.2|44170.6|43994.2|44170.6|43994.2|0
1623207040000|2021-06-09 02:50:40|44169.3|43992.9|44169.3|43992.9|44169.3|43992.9|44169.3|43992.9|0
1623207070000|2021-06-09 02:51:10|44162.6|43986.4|44162.6|43986.4|44162.6|43986.4|44162.6|43986.4|0
1623207100000|2021-06-09 02:51:40|44137.3|43961.1|44137.3|43961.1|44137.3|43961.1|44137.3|43961.1|0
1623207130000|2021-06-09 02:52:10|44122.1|43945.9|44122.1|43945.9|44122.1|43945.9|44122.1|43945.9|0
1623207160000|2021-06-09 02:52:40|44130.9|43954.7|44130.9|43954.7|44130.9|43954.7|44130.9|43954.7|0
1623207190000|2021-06-09 02:53:10|44148.9|43972.7|44148.9|43972.7|44148.9|43972.7|44148.9|43972.7|0
1623207220000|2021-06-09 02:53:40|44140.1|43963.9|44140.1|43963.9|44140.1|43963.9|44140.1|43963.9|0
1623207250000|2021-06-09 02:54:10|44129.1|43952.9|44129.1|43952.9|44129.1|43952.9|44129.1|43952.9|0
1623207280000|2021-06-09 02:54:40|44134.2|43958|44134.2|43958|44134.2|43958|44134.2|43958|0
1623207310000|2021-06-09 02:55:10|44129.2|43953|44129.2|43953|44129.2|43953|44129.2|43953|0
1623207340000|2021-06-09 02:55:40|44134.5|43958.3|44134.5|43958.3|44134.5|43958.3|44134.5|43958.3|0
1623207370000|2021-06-09 02:56:10|44134.6|43958.4|44134.6|43958.4|44134.6|43958.4|44134.6|43958.4|0
1623207400000|2021-06-09 02:56:40|44135.7|43959.5|44135.7|43959.5|44135.7|43959.5|44135.7|43959.5|0
1623207430000|2021-06-09 02:57:10|44130.8|43954.6|44130.8|43954.6|44130.8|43954.6|44130.8|43954.6|0
1623207460000|2021-06-09 02:57:40|44124.3|43948.1|44124.3|43948.1|44124.3|43948.1|44124.3|43948.1|0
1623207490000|2021-06-09 02:58:10|44120.6|43944.4|44120.6|43944.4|44120.6|43944.4|44120.6|43944.4|0
1623207520000|2021-06-09 02:58:40|44117.7|43941.5|44117.7|43941.5|44117.7|43941.5|44117.7|43941.5|0
1623207550000|2021-06-09 02:59:10|44128.3|43952.1|44128.3|43952.1|44128.3|43952.1|44128.3|43952.1|0
1623207580000|2021-06-09 02:59:40|44125.4|43949.2|44125.4|43949.2|44125.4|43949.2|44125.4|43949.2|0
1623207610000|2021-06-09 03:00:10|44124.4|43948.2|44124.4|43948.2|44124.4|43948.2|44124.4|43948.2|0
1623207640000|2021-06-09 03:00:40|44117|43940.8|44117|43940.8|44117|43940.8|44117|43940.8|0
1623207670000|2021-06-09 03:01:10|44117.2|43941|44117.2|43941|44117.2|43941|44117.2|43941|0
1623207700000|2021-06-09 03:01:40|44110|43934|44110|43934|44110|43934|44110|43934|0
1623207730000|2021-06-09 03:02:10|44096.3|43920.3|44096.3|43920.3|44096.3|43920.3|44096.3|43920.3|0
1623207760000|2021-06-09 03:02:40|44106.5|43930.5|44106.5|43930.5|44106.5|43930.5|44106.5|43930.5|0
1623207790000|2021-06-09 03:03:10|44102.4|43926.4|44102.4|43926.4|44102.4|43926.4|44102.4|43926.4|0
1623207820000|2021-06-09 03:03:40|44099.7|43923.7|44099.7|43923.7|44099.7|43923.7|44099.7|43923.7|0
1623207850000|2021-06-09 03:04:10|44090.2|43914.2|44090.2|43914.2|44090.2|43914.2|44090.2|43914.2|0
1623207880000|2021-06-09 03:04:40|44093.1|43917.1|44093.1|43917.1|44093.1|43917.1|44093.1|43917.1|0
1623207910000|2021-06-09 03:05:10|44098.8|43922.8|44098.8|43922.8|44098.8|43922.8|44098.8|43922.8|0
1623207940000|2021-06-09 03:05:40|44109.6|43933.6|44109.6|43933.6|44109.6|43933.6|44109.6|43933.6|0
1623207970000|2021-06-09 03:06:10|44107.6|43931.6|44107.6|43931.6|44107.6|43931.6|44107.6|43931.6|0
1623208000000|2021-06-09 03:06:40|44099.5|43923.5|44099.5|43923.5|44099.5|43923.5|44099.5|43923.5|0
1623208030000|2021-06-09 03:07:10|44102|43926|44102|43926|44102|43926|44102|43926|0
1623208060000|2021-06-09 03:07:40|44115|43938.8|44115|43938.8|44115|43938.8|44115|43938.8|0
1623208090000|2021-06-09 03:08:10|44104.2|43928.2|44104.2|43928.2|44104.2|43928.2|44104.2|43928.2|0
1623208120000|2021-06-09 03:08:40|44104.8|43928.8|44104.8|43928.8|44104.8|43928.8|44104.8|43928.8|0
1623208150000|2021-06-09 03:09:10|44103.7|43927.7|44103.7|43927.7|44103.7|43927.7|44103.7|43927.7|0
1623208180000|2021-06-09 03:09:40|44092.5|43916.5|44092.5|43916.5|44092.5|43916.5|44092.5|43916.5|0
1623208210000|2021-06-09 03:10:10|44092.6|43916.6|44092.6|43916.6|44092.6|43916.6|44092.6|43916.6|0
1623208240000|2021-06-09 03:10:40|44125|43948.8|44125|43948.8|44125|43948.8|44125|43948.8|0
1623208270000|2021-06-09 03:11:10|44124.9|43948.7|44124.9|43948.7|44124.9|43948.7|44124.9|43948.7|0
1623208300000|2021-06-09 03:11:40|44125.7|43949.5|44125.7|43949.5|44125.7|43949.5|44125.7|43949.5|0
1623208330000|2021-06-09 03:12:10|44095.5|43919.5|44095.5|43919.5|44095.5|43919.5|44095.5|43919.5|0
1623208360000|2021-06-09 03:12:40|44083.4|43907.4|44083.4|43907.4|44083.4|43907.4|44083.4|43907.4|0
1623208390000|2021-06-09 03:13:10|44081.2|43905.2|44081.2|43905.2|44081.2|43905.2|44081.2|43905.2|0
1623208420000|2021-06-09 03:13:40|44081|43905|44081|43905|44081|43905|44081|43905|0
1623208450000|2021-06-09 03:14:10|44075.2|43899.2|44075.2|43899.2|44075.2|43899.2|44075.2|43899.2|0
1623208480000|2021-06-09 03:14:40|44069.9|43893.9|44069.9|43893.9|44069.9|43893.9|44069.9|43893.9|0
1623208510000|2021-06-09 03:15:10|44080.2|43904.2|44080.2|43904.2|44080.2|43904.2|44080.2|43904.2|0
1623208540000|2021-06-09 03:15:40|44084.9|43908.9|44084.9|43908.9|44084.9|43908.9|44084.9|43908.9|0
1623208570000|2021-06-09 03:16:10|44082.8|43906.8|44082.8|43906.8|44082.8|43906.8|44082.8|43906.8|0
1623208600000|2021-06-09 03:16:40|44078|43902|44078|43902|44078|43902|44078|43902|0
1623208630000|2021-06-09 03:17:10|44051.1|43875.3|44051.1|43875.3|44051.1|43875.3|44051.1|43875.3|0
1623208660000|2021-06-09 03:17:40|44066.5|43890.5|44066.5|43890.5|44066.5|43890.5|44066.5|43890.5|0
1623208690000|2021-06-09 03:18:10|44064.6|43888.6|44064.6|43888.6|44064.6|43888.6|44064.6|43888.6|0
1623208720000|2021-06-09 03:18:40|44049.9|43874.1|44049.9|43874.1|44049.9|43874.1|44049.9|43874.1|0
1623208750000|2021-06-09 03:19:10|44046.4|43870.6|44046.4|43870.6|44046.4|43870.6|44046.4|43870.6|0
1623208780000|2021-06-09 03:19:40|44041.8|43866|44041.8|43866|44041.8|43866|44041.8|43866|0
1623208810000|2021-06-09 03:20:10|44041.4|43865.6|44041.4|43865.6|44041.4|43865.6|44041.4|43865.6|0
1623208840000|2021-06-09 03:20:40|44022.7|43846.9|44022.7|43846.9|44022.7|43846.9|44022.7|43846.9|0
1623208870000|2021-06-09 03:21:10|44012.2|43836.6|44012.2|43836.6|44012.2|43836.6|44012.2|43836.6|0
1623208900000|2021-06-09 03:21:40|44006|43830.4|44006|43830.4|44006|43830.4|44006|43830.4|0
1623208930000|2021-06-09 03:22:10|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|0
1623208960000|2021-06-09 03:22:40|43984.2|43808.6|43984.2|43808.6|43984.2|43808.6|43984.2|43808.6|0
1623208990000|2021-06-09 03:23:10|43968.8|43793.2|43968.8|43793.2|43968.8|43793.2|43968.8|43793.2|0
1623209020000|2021-06-09 03:23:40|43962.1|43786.7|43962.1|43786.7|43962.1|43786.7|43962.1|43786.7|0
1623209050000|2021-06-09 03:24:10|43961.2|43785.8|43961.2|43785.8|43961.2|43785.8|43961.2|43785.8|0
1623209080000|2021-06-09 03:24:40|43971.8|43796.2|43971.8|43796.2|43971.8|43796.2|43971.8|43796.2|0
1623209140000|2021-06-09 03:25:40|43976.4|43800.8|43976.4|43800.8|43976.4|43800.8|43976.4|43800.8|0
1623209170000|2021-06-09 03:26:10|43975.8|43800.2|43975.8|43800.2|43975.8|43800.2|43975.8|43800.2|0
1623209200000|2021-06-09 03:26:40|43976|43800.4|43976|43800.4|43976|43800.4|43976|43800.4|0
1623209230000|2021-06-09 03:27:10|43965.5|43789.9|43965.5|43789.9|43965.5|43789.9|43965.5|43789.9|0
1623209260000|2021-06-09 03:27:40|43964.2|43788.6|43964.2|43788.6|43964.2|43788.6|43964.2|43788.6|0
1623209290000|2021-06-09 03:28:10|43965.2|43789.6|43965.2|43789.6|43965.2|43789.6|43965.2|43789.6|0
1623209320000|2021-06-09 03:28:40|43928|43752.6|43928|43752.6|43928|43752.6|43928|43752.6|0
1623209350000|2021-06-09 03:29:10|43941.1|43765.7|43941.1|43765.7|43941.1|43765.7|43941.1|43765.7|0
1623209380000|2021-06-09 03:29:40|43942.3|43766.9|43942.3|43766.9|43942.3|43766.9|43942.3|43766.9|0
1623209410000|2021-06-09 03:30:10|43924.9|43749.5|43924.9|43749.5|43924.9|43749.5|43924.9|43749.5|0
1623209440000|2021-06-09 03:30:40|43926.6|43751.2|43926.6|43751.2|43926.6|43751.2|43926.6|43751.2|0
1623209470000|2021-06-09 03:31:10|43930.2|43754.8|43930.2|43754.8|43930.2|43754.8|43930.2|43754.8|0
1623209500000|2021-06-09 03:31:40|43915.3|43739.9|43915.3|43739.9|43915.3|43739.9|43915.3|43739.9|0
1623209530000|2021-06-09 03:32:10|43929|43753.6|43929|43753.6|43929|43753.6|43929|43753.6|0
1623209560000|2021-06-09 03:32:40|43932.8|43757.4|43932.8|43757.4|43932.8|43757.4|43932.8|43757.4|0
1623209590000|2021-06-09 03:33:10|43949.5|43774.1|43949.5|43774.1|43949.5|43774.1|43949.5|43774.1|0
1623209620000|2021-06-09 03:33:40|43953.8|43778.4|43953.8|43778.4|43953.8|43778.4|43953.8|43778.4|0
1623209650000|2021-06-09 03:34:10|43955|43779.6|43955|43779.6|43955|43779.6|43955|43779.6|0
1623209680000|2021-06-09 03:34:40|43956|43780.6|43956|43780.6|43956|43780.6|43956|43780.6|0
1623209710000|2021-06-09 03:35:10|43961.3|43785.9|43961.3|43785.9|43961.3|43785.9|43961.3|43785.9|0
1623209740000|2021-06-09 03:35:40|43965.9|43790.3|43965.9|43790.3|43965.9|43790.3|43965.9|43790.3|0
1623209770000|2021-06-09 03:36:10|43966.6|43791|43966.6|43791|43966.6|43791|43966.6|43791|0
1623209800000|2021-06-09 03:36:40|43965.7|43790.1|43965.7|43790.1|43965.7|43790.1|43965.7|43790.1|0
1623209830000|2021-06-09 03:37:10|43964|43788.4|43964|43788.4|43964|43788.4|43964|43788.4|0
1623209860000|2021-06-09 03:37:40|43961.4|43786|43961.4|43786|43961.4|43786|43961.4|43786|0
1623209890000|2021-06-09 03:38:10|43947.4|43772|43947.4|43772|43947.4|43772|43947.4|43772|0
1623209920000|2021-06-09 03:38:40|43947.6|43772.2|43947.6|43772.2|43947.6|43772.2|43947.6|43772.2|0
1623209950000|2021-06-09 03:39:10|43929|43753.6|43929|43753.6|43929|43753.6|43929|43753.6|0
1623209980000|2021-06-09 03:39:40|43933.9|43758.5|43933.9|43758.5|43933.9|43758.5|43933.9|43758.5|0
1623210010000|2021-06-09 03:40:10|43930.1|43754.7|43930.1|43754.7|43930.1|43754.7|43930.1|43754.7|0
1623210040000|2021-06-09 03:40:40|43931.9|43756.5|43931.9|43756.5|43931.9|43756.5|43931.9|43756.5|0
1623210070000|2021-06-09 03:41:10|43932.2|43756.8|43932.2|43756.8|43932.2|43756.8|43932.2|43756.8|0
1623210100000|2021-06-09 03:41:40|43937.7|43762.3|43937.7|43762.3|43937.7|43762.3|43937.7|43762.3|0
1623210130000|2021-06-09 03:42:10|43933.8|43758.4|43933.8|43758.4|43933.8|43758.4|43933.8|43758.4|0
1623210160000|2021-06-09 03:42:40|43926|43750.6|43926|43750.6|43926|43750.6|43926|43750.6|0
1623210190000|2021-06-09 03:43:10|43911|43735.8|43911|43735.8|43911|43735.8|43911|43735.8|0
1623210220000|2021-06-09 03:43:40|43908.2|43733|43908.2|43733|43908.2|43733|43908.2|43733|0
1623210250000|2021-06-09 03:44:10|43937.2|43761.8|43937.2|43761.8|43937.2|43761.8|43937.2|43761.8|0
1623210280000|2021-06-09 03:44:40|43941.8|43766.4|43941.8|43766.4|43941.8|43766.4|43941.8|43766.4|0
1623210310000|2021-06-09 03:45:10|43942.1|43766.7|43942.1|43766.7|43942.1|43766.7|43942.1|43766.7|0
1623210340000|2021-06-09 03:45:40|43944.4|43769|43944.4|43769|43944.4|43769|43944.4|43769|0
1623210370000|2021-06-09 03:46:10|43941.1|43765.7|43941.1|43765.7|43941.1|43765.7|43941.1|43765.7|0
1623210400000|2021-06-09 03:46:40|43929.3|43753.9|43929.3|43753.9|43929.3|43753.9|43929.3|43753.9|0
1623210430000|2021-06-09 03:47:10|43928|43752.6|43928|43752.6|43928|43752.6|43928|43752.6|0
1623210460000|2021-06-09 03:47:40|43926.7|43751.3|43926.7|43751.3|43926.7|43751.3|43926.7|43751.3|0
1623210490000|2021-06-09 03:48:10|43946.1|43770.7|43946.1|43770.7|43946.1|43770.7|43946.1|43770.7|0
1623210520000|2021-06-09 03:48:40|43937|43761.6|43937|43761.6|43937|43761.6|43937|43761.6|0
1623210550000|2021-06-09 03:49:10|43933.9|43758.5|43933.9|43758.5|43933.9|43758.5|43933.9|43758.5|0
1623210580000|2021-06-09 03:49:40|43932.5|43757.1|43932.5|43757.1|43932.5|43757.1|43932.5|43757.1|0
1623210610000|2021-06-09 03:50:10|43930.7|43755.3|43930.7|43755.3|43930.7|43755.3|43930.7|43755.3|0
1623210640000|2021-06-09 03:50:40|43932|43756.6|43932|43756.6|43932|43756.6|43932|43756.6|0
1623210670000|2021-06-09 03:51:10|43936.7|43761.3|43936.7|43761.3|43936.7|43761.3|43936.7|43761.3|0
1623210700000|2021-06-09 03:51:40|43941.9|43766.5|43941.9|43766.5|43941.9|43766.5|43941.9|43766.5|0
1623210730000|2021-06-09 03:52:10|43943.5|43768.1|43943.5|43768.1|43943.5|43768.1|43943.5|43768.1|0
1623210760000|2021-06-09 03:52:40|43952.9|43777.5|43952.9|43777.5|43952.9|43777.5|43952.9|43777.5|0
1623210790000|2021-06-09 03:53:10|43972.5|43796.9|43972.5|43796.9|43972.5|43796.9|43972.5|43796.9|0
1623210820000|2021-06-09 03:53:40|44001.2|43825.6|44001.2|43825.6|44001.2|43825.6|44001.2|43825.6|0
1623210850000|2021-06-09 03:54:10|44001.3|43825.7|44001.3|43825.7|44001.3|43825.7|44001.3|43825.7|0
1623210880000|2021-06-09 03:54:40|43978.4|43802.8|43978.4|43802.8|43978.4|43802.8|43978.4|43802.8|0
1623210910000|2021-06-09 03:55:10|43976.5|43800.9|43976.5|43800.9|43976.5|43800.9|43976.5|43800.9|0
1623210940000|2021-06-09 03:55:40|43981|43805.4|43981|43805.4|43981|43805.4|43981|43805.4|0
1623210970000|2021-06-09 03:56:10|43988.4|43812.8|43988.4|43812.8|43988.4|43812.8|43988.4|43812.8|0
1623211000000|2021-06-09 03:56:40|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|43989.8|43814.2|0
1623211030000|2021-06-09 03:57:10|43981.7|43806.1|43981.7|43806.1|43981.7|43806.1|43981.7|43806.1|0
1623211060000|2021-06-09 03:57:40|43971.7|43796.1|43971.7|43796.1|43971.7|43796.1|43971.7|43796.1|0
1623211090000|2021-06-09 03:58:10|43970.5|43794.9|43970.5|43794.9|43970.5|43794.9|43970.5|43794.9|0
1623211120000|2021-06-09 03:58:40|43969|43793.4|43969|43793.4|43969|43793.4|43969|43793.4|0
1623211150000|2021-06-09 03:59:10|43975.4|43799.8|43975.4|43799.8|43975.4|43799.8|43975.4|43799.8|0
1623211180000|2021-06-09 03:59:40|43985.7|43810.1|43985.7|43810.1|43985.7|43810.1|43985.7|43810.1|0
1623211210000|2021-06-09 04:00:10|43966|43790.4|43966|43790.4|43966|43790.4|43966|43790.4|0
1623211240000|2021-06-09 04:00:40|43963|43787.4|43963|43787.4|43963|43787.4|43963|43787.4|0
1623211300000|2021-06-09 04:01:40|43968|43792.4|43968|43792.4|43968|43792.4|43968|43792.4|0
1623211330000|2021-06-09 04:02:10|43969.2|43793.6|43969.2|43793.6|43969.2|43793.6|43969.2|43793.6|0
1623211360000|2021-06-09 04:02:40|43969.3|43793.7|43969.3|43793.7|43969.3|43793.7|43969.3|43793.7|0
1623211390000|2021-06-09 04:03:10|43963.4|43787.8|43963.4|43787.8|43963.4|43787.8|43963.4|43787.8|0
1623211420000|2021-06-09 04:03:40|43960.3|43784.9|43960.3|43784.9|43960.3|43784.9|43960.3|43784.9|0
1623211450000|2021-06-09 04:04:10|43937.2|43761.8|43937.2|43761.8|43937.2|43761.8|43937.2|43761.8|0
1623211480000|2021-06-09 04:04:40|43938|43762.6|43938|43762.6|43938|43762.6|43938|43762.6|0
1623211510000|2021-06-09 04:05:10|43932.3|43756.9|43932.3|43756.9|43932.3|43756.9|43932.3|43756.9|0
1623211540000|2021-06-09 04:05:40|43942.9|43767.5|43942.9|43767.5|43942.9|43767.5|43942.9|43767.5|0
1623211570000|2021-06-09 04:06:10|43942.3|43766.9|43942.3|43766.9|43942.3|43766.9|43942.3|43766.9|0
1623211600000|2021-06-09 04:06:40|43944.6|43769.2|43944.6|43769.2|43944.6|43769.2|43944.6|43769.2|0
1623211630000|2021-06-09 04:07:10|43934.3|43758.9|43934.3|43758.9|43934.3|43758.9|43934.3|43758.9|0
1623211660000|2021-06-09 04:07:40|43915.7|43740.3|43915.7|43740.3|43915.7|43740.3|43915.7|43740.3|0
1623211690000|2021-06-09 04:08:10|43919.2|43743.8|43919.2|43743.8|43919.2|43743.8|43919.2|43743.8|0
1623211720000|2021-06-09 04:08:40|43928.7|43753.3|43928.7|43753.3|43928.7|43753.3|43928.7|43753.3|0
1623211750000|2021-06-09 04:09:10|43927.2|43751.8|43927.2|43751.8|43927.2|43751.8|43927.2|43751.8|0
1623211780000|2021-06-09 04:09:40|43908|43732.8|43908|43732.8|43908|43732.8|43908|43732.8|0
1623211810000|2021-06-09 04:10:10|43908.9|43733.7|43908.9|43733.7|43908.9|43733.7|43908.9|43733.7|0
1623211840000|2021-06-09 04:10:40|43911.7|43736.5|43911.7|43736.5|43911.7|43736.5|43911.7|43736.5|0
1623211870000|2021-06-09 04:11:10|43911.1|43735.9|43911.1|43735.9|43911.1|43735.9|43911.1|43735.9|0
1623211900000|2021-06-09 04:11:40|43900.5|43725.3|43900.5|43725.3|43900.5|43725.3|43900.5|43725.3|0
1623211930000|2021-06-09 04:12:10|43899.8|43724.6|43899.8|43724.6|43899.8|43724.6|43899.8|43724.6|0
1623211960000|2021-06-09 04:12:40|43899|43723.8|43899|43723.8|43899|43723.8|43899|43723.8|0
1623211990000|2021-06-09 04:13:10|43890.7|43715.5|43890.7|43715.5|43890.7|43715.5|43890.7|43715.5|0
1623212020000|2021-06-09 04:13:40|43891.8|43716.6|43891.8|43716.6|43891.8|43716.6|43891.8|43716.6|0
1623212050000|2021-06-09 04:14:10|43920.1|43744.7|43920.1|43744.7|43920.1|43744.7|43920.1|43744.7|0
1623212080000|2021-06-09 04:14:40|43909.2|43734|43909.2|43734|43909.2|43734|43909.2|43734|0
1623212110000|2021-06-09 04:15:10|43913.1|43737.7|43913.1|43737.7|43913.1|43737.7|43913.1|43737.7|0
1623212140000|2021-06-09 04:15:40|43920.7|43745.3|43920.7|43745.3|43920.7|43745.3|43920.7|43745.3|0
1623212170000|2021-06-09 04:16:10|43911|43735.8|43911|43735.8|43911|43735.8|43911|43735.8|0
1623212200000|2021-06-09 04:16:40|43905.2|43730|43905.2|43730|43905.2|43730|43905.2|43730|0
1623212230000|2021-06-09 04:17:10|43898.4|43723.2|43898.4|43723.2|43898.4|43723.2|43898.4|43723.2|0
1623212260000|2021-06-09 04:17:40|43898.5|43723.3|43898.5|43723.3|43898.5|43723.3|43898.5|43723.3|0
1623212290000|2021-06-09 04:18:10|43904.3|43729.1|43904.3|43729.1|43904.3|43729.1|43904.3|43729.1|0
1623212320000|2021-06-09 04:18:40|43900.5|43725.3|43900.5|43725.3|43900.5|43725.3|43900.5|43725.3|0
1623212350000|2021-06-09 04:19:10|43887.7|43712.5|43887.7|43712.5|43887.7|43712.5|43887.7|43712.5|0
1623212380000|2021-06-09 04:19:40|43894.7|43719.5|43894.7|43719.5|43894.7|43719.5|43894.7|43719.5|0
1623212410000|2021-06-09 04:20:10|43887.2|43712|43887.2|43712|43887.2|43712|43887.2|43712|0
1623212440000|2021-06-09 04:20:40|43905.7|43730.5|43905.7|43730.5|43905.7|43730.5|43905.7|43730.5|0
1623212470000|2021-06-09 04:21:10|43906.2|43731|43906.2|43731|43906.2|43731|43906.2|43731|0
1623212500000|2021-06-09 04:21:40|43900.7|43725.5|43900.7|43725.5|43900.7|43725.5|43900.7|43725.5|0
1623212530000|2021-06-09 04:22:10|43902.6|43727.4|43902.6|43727.4|43902.6|43727.4|43902.6|43727.4|0
1623212560000|2021-06-09 04:22:40|43901|43725.8|43901|43725.8|43901|43725.8|43901|43725.8|0
1623212590000|2021-06-09 04:23:10|43899.4|43724.2|43899.4|43724.2|43899.4|43724.2|43899.4|43724.2|0
1623212620000|2021-06-09 04:23:40|43889.9|43714.7|43889.9|43714.7|43889.9|43714.7|43889.9|43714.7|0
1623212650000|2021-06-09 04:24:10|43874.3|43699.1|43874.3|43699.1|43874.3|43699.1|43874.3|43699.1|0
1623212680000|2021-06-09 04:24:40|43876.6|43701.4|43876.6|43701.4|43876.6|43701.4|43876.6|43701.4|0
1623212710000|2021-06-09 04:25:10|43877.4|43702.2|43877.4|43702.2|43877.4|43702.2|43877.4|43702.2|0
1623212740000|2021-06-09 04:25:40|43875.7|43700.5|43875.7|43700.5|43875.7|43700.5|43875.7|43700.5|0
1623212770000|2021-06-09 04:26:10|43877.8|43702.6|43877.8|43702.6|43877.8|43702.6|43877.8|43702.6|0
1623212800000|2021-06-09 04:26:40|43885|43709.8|43885|43709.8|43885|43709.8|43885|43709.8|0
1623212830000|2021-06-09 04:27:10|43891.3|43716.1|43891.3|43716.1|43891.3|43716.1|43891.3|43716.1|0
1623212860000|2021-06-09 04:27:40|43891|43715.8|43891|43715.8|43891|43715.8|43891|43715.8|0
1623212890000|2021-06-09 04:28:10|43901.8|43726.6|43901.8|43726.6|43901.8|43726.6|43901.8|43726.6|0
1623212920000|2021-06-09 04:28:40|43902.2|43727|43902.2|43727|43902.2|43727|43902.2|43727|0
1623212950000|2021-06-09 04:29:10|43899.9|43724.7|43899.9|43724.7|43899.9|43724.7|43899.9|43724.7|0
1623212980000|2021-06-09 04:29:40|43901.8|43726.6|43901.8|43726.6|43901.8|43726.6|43901.8|43726.6|0
1623213010000|2021-06-09 04:30:10|43911.8|43736.6|43911.8|43736.6|43911.8|43736.6|43911.8|43736.6|0
1623213040000|2021-06-09 04:30:40|43913.2|43737.8|43913.2|43737.8|43913.2|43737.8|43913.2|43737.8|0
1623213070000|2021-06-09 04:31:10|43910.3|43735.1|43910.3|43735.1|43910.3|43735.1|43910.3|43735.1|0
1623213100000|2021-06-09 04:31:40|43923.7|43748.3|43923.7|43748.3|43923.7|43748.3|43923.7|43748.3|0
1623213130000|2021-06-09 04:32:10|43929.8|43754.4|43929.8|43754.4|43929.8|43754.4|43929.8|43754.4|0
1623213160000|2021-06-09 04:32:40|43923.7|43748.3|43923.7|43748.3|43923.7|43748.3|43923.7|43748.3|0
1623213190000|2021-06-09 04:33:10|43924.3|43748.9|43924.3|43748.9|43924.3|43748.9|43924.3|43748.9|0
1623213220000|2021-06-09 04:33:40|43920.1|43744.7|43920.1|43744.7|43920.1|43744.7|43920.1|43744.7|0
1623213250000|2021-06-09 04:34:10|43912.4|43737.2|43912.4|43737.2|43912.4|43737.2|43912.4|43737.2|0
1623213280000|2021-06-09 04:34:40|43908|43732.8|43908|43732.8|43908|43732.8|43908|43732.8|0
1623213310000|2021-06-09 04:35:10|43914.7|43739.3|43914.7|43739.3|43914.7|43739.3|43914.7|43739.3|0
1623213340000|2021-06-09 04:35:40|43911.1|43735.9|43911.1|43735.9|43911.1|43735.9|43911.1|43735.9|0
1623213370000|2021-06-09 04:36:10|43914|43738.6|43914|43738.6|43914|43738.6|43914|43738.6|0
1623213400000|2021-06-09 04:36:40|43926.8|43751.4|43926.8|43751.4|43926.8|43751.4|43926.8|43751.4|0
1623213430000|2021-06-09 04:37:10|43905.8|43730.6|43905.8|43730.6|43905.8|43730.6|43905.8|43730.6|0
1623213460000|2021-06-09 04:37:40|43896.1|43720.9|43896.1|43720.9|43896.1|43720.9|43896.1|43720.9|0
1623213490000|2021-06-09 04:38:10|43893.5|43718.3|43893.5|43718.3|43893.5|43718.3|43893.5|43718.3|0
1623213520000|2021-06-09 04:38:40|43876.9|43701.7|43876.9|43701.7|43876.9|43701.7|43876.9|43701.7|0
1623213550000|2021-06-09 04:39:10|43879.8|43704.6|43879.8|43704.6|43879.8|43704.6|43879.8|43704.6|0
1623213580000|2021-06-09 04:39:40|43895.7|43720.5|43895.7|43720.5|43895.7|43720.5|43895.7|43720.5|0
1623213610000|2021-06-09 04:40:10|43883.3|43708.1|43883.3|43708.1|43883.3|43708.1|43883.3|43708.1|0
1623213640000|2021-06-09 04:40:40|43887|43711.8|43887|43711.8|43887|43711.8|43887|43711.8|0
1623213670000|2021-06-09 04:41:10|43880.7|43705.5|43880.7|43705.5|43880.7|43705.5|43880.7|43705.5|0
1623213700000|2021-06-09 04:41:40|43878.7|43703.5|43878.7|43703.5|43878.7|43703.5|43878.7|43703.5|0
1623213730000|2021-06-09 04:42:10|43882.3|43707.1|43882.3|43707.1|43882.3|43707.1|43882.3|43707.1|0
1623213760000|2021-06-09 04:42:40|43878.7|43703.5|43878.7|43703.5|43878.7|43703.5|43878.7|43703.5|0
1623213790000|2021-06-09 04:43:10|43878.9|43703.7|43878.9|43703.7|43878.9|43703.7|43878.9|43703.7|0
1623213820000|2021-06-09 04:43:40|43878|43702.8|43878|43702.8|43878|43702.8|43878|43702.8|0
1623213850000|2021-06-09 04:44:10|43882.8|43707.6|43882.8|43707.6|43882.8|43707.6|43882.8|43707.6|0
1623213880000|2021-06-09 04:44:40|43879.5|43704.3|43879.5|43704.3|43879.5|43704.3|43879.5|43704.3|0
1623213910000|2021-06-09 04:45:10|43897.8|43722.6|43897.8|43722.6|43897.8|43722.6|43897.8|43722.6|0
1623213940000|2021-06-09 04:45:40|43901.9|43726.7|43901.9|43726.7|43901.9|43726.7|43901.9|43726.7|0
1623213970000|2021-06-09 04:46:10|43907.8|43732.6|43907.8|43732.6|43907.8|43732.6|43907.8|43732.6|0
1623214000000|2021-06-09 04:46:40|43921.1|43745.7|43921.1|43745.7|43921.1|43745.7|43921.1|43745.7|0
1623214030000|2021-06-09 04:47:10|43919.4|43744|43919.4|43744|43919.4|43744|43919.4|43744|0
1623214060000|2021-06-09 04:47:40|43911.1|43735.9|43911.1|43735.9|43911.1|43735.9|43911.1|43735.9|0
1623214090000|2021-06-09 04:48:10|43912.9|43737.5|43912.9|43737.5|43912.9|43737.5|43912.9|43737.5|0
1623214120000|2021-06-09 04:48:40|43909.2|43734|43909.2|43734|43909.2|43734|43909.2|43734|0
1623214150000|2021-06-09 04:49:10|43918.1|43742.7|43918.1|43742.7|43918.1|43742.7|43918.1|43742.7|0
1623214180000|2021-06-09 04:49:40|43919.1|43743.7|43919.1|43743.7|43919.1|43743.7|43919.1|43743.7|0
1623214210000|2021-06-09 04:50:10|43916.6|43741.2|43916.6|43741.2|43916.6|43741.2|43916.6|43741.2|0
1623214240000|2021-06-09 04:50:40|43919|43743.6|43919|43743.6|43919|43743.6|43919|43743.6|0
1623214270000|2021-06-09 04:51:10|43918.1|43742.7|43918.1|43742.7|43918.1|43742.7|43918.1|43742.7|0
1623214300000|2021-06-09 04:51:40|43918.3|43742.9|43918.3|43742.9|43918.3|43742.9|43918.3|43742.9|0
1623214330000|2021-06-09 04:52:10|43923.5|43748.1|43923.5|43748.1|43923.5|43748.1|43923.5|43748.1|0
1623214360000|2021-06-09 04:52:40|43914.8|43739.4|43914.8|43739.4|43914.8|43739.4|43914.8|43739.4|0
1623214390000|2021-06-09 04:53:10|43901.2|43726|43901.2|43726|43901.2|43726|43901.2|43726|0
1623214420000|2021-06-09 04:53:40|43901|43725.8|43901|43725.8|43901|43725.8|43901|43725.8|0
1623214450000|2021-06-09 04:54:10|43907.4|43732.2|43907.4|43732.2|43907.4|43732.2|43907.4|43732.2|0
1623214480000|2021-06-09 04:54:40|43901.1|43725.9|43901.1|43725.9|43901.1|43725.9|43901.1|43725.9|0
1623214510000|2021-06-09 04:55:10|43902.4|43727.2|43902.4|43727.2|43902.4|43727.2|43902.4|43727.2|0
1623214540000|2021-06-09 04:55:40|43906.2|43731|43906.2|43731|43906.2|43731|43906.2|43731|0
1623214570000|2021-06-09 04:56:10|43905.3|43730.1|43905.3|43730.1|43905.3|43730.1|43905.3|43730.1|0
1623214600000|2021-06-09 04:56:40|43896.5|43721.3|43896.5|43721.3|43896.5|43721.3|43896.5|43721.3|0
1623214630000|2021-06-09 04:57:10|43894.7|43719.5|43894.7|43719.5|43894.7|43719.5|43894.7|43719.5|0
1623214660000|2021-06-09 04:57:40|43909.7|43734.5|43909.7|43734.5|43909.7|43734.5|43909.7|43734.5|0
1623214690000|2021-06-09 04:58:10|43911.7|43736.5|43911.7|43736.5|43911.7|43736.5|43911.7|43736.5|0
1623214720000|2021-06-09 04:58:40|43902.5|43727.3|43902.5|43727.3|43902.5|43727.3|43902.5|43727.3|0
1623214750000|2021-06-09 04:59:10|43898.4|43723.2|43898.4|43723.2|43898.4|43723.2|43898.4|43723.2|0
1623214780000|2021-06-09 04:59:40|43897.9|43722.7|43897.9|43722.7|43897.9|43722.7|43897.9|43722.7|0
1623214810000|2021-06-09 05:00:10|43905.2|43730|43905.2|43730|43905.2|43730|43905.2|43730|0
1623214840000|2021-06-09 05:00:40|43903|43727.8|43903|43727.8|43903|43727.8|43903|43727.8|0
1623214870000|2021-06-09 05:01:10|43909.6|43734.4|43909.6|43734.4|43909.6|43734.4|43909.6|43734.4|0
1623214900000|2021-06-09 05:01:40|43911.7|43736.5|43911.7|43736.5|43911.7|43736.5|43911.7|43736.5|0
1623214930000|2021-06-09 05:02:10|43912|43736.8|43912|43736.8|43912|43736.8|43912|43736.8|0
1623214960000|2021-06-09 05:02:40|43933.5|43758.1|43933.5|43758.1|43933.5|43758.1|43933.5|43758.1|0
1623214990000|2021-06-09 05:03:10|43937.6|43762.2|43937.6|43762.2|43937.6|43762.2|43937.6|43762.2|0
1623215020000|2021-06-09 05:03:40|43926.5|43751.1|43926.5|43751.1|43926.5|43751.1|43926.5|43751.1|0
1623215050000|2021-06-09 05:04:10|43930.4|43755|43930.4|43755|43930.4|43755|43930.4|43755|0
1623215080000|2021-06-09 05:04:40|43930.7|43755.3|43930.7|43755.3|43930.7|43755.3|43930.7|43755.3|0
1623215110000|2021-06-09 05:05:10|43940.2|43764.8|43940.2|43764.8|43940.2|43764.8|43940.2|43764.8|0
1623215140000|2021-06-09 05:05:40|43946.1|43770.7|43946.1|43770.7|43946.1|43770.7|43946.1|43770.7|0
1623215170000|2021-06-09 05:06:10|43959.3|43783.9|43959.3|43783.9|43959.3|43783.9|43959.3|43783.9|0
1623215200000|2021-06-09 05:06:40|43943.9|43768.5|43943.9|43768.5|43943.9|43768.5|43943.9|43768.5|0
1623215230000|2021-06-09 05:07:10|43951.5|43776.1|43951.5|43776.1|43951.5|43776.1|43951.5|43776.1|0
1623215260000|2021-06-09 05:07:40|43966.4|43790.8|43966.4|43790.8|43966.4|43790.8|43966.4|43790.8|0
1623215290000|2021-06-09 05:08:10|43957.1|43781.7|43957.1|43781.7|43957.1|43781.7|43957.1|43781.7|0
1623215320000|2021-06-09 05:08:40|43961.5|43786.1|43961.5|43786.1|43961.5|43786.1|43961.5|43786.1|0
1623215350000|2021-06-09 05:09:10|43965|43789.4|43965|43789.4|43965|43789.4|43965|43789.4|0
1623215380000|2021-06-09 05:09:40|43971.3|43795.7|43971.3|43795.7|43971.3|43795.7|43971.3|43795.7|0
1623215410000|2021-06-09 05:10:10|43969.2|43793.6|43969.2|43793.6|43969.2|43793.6|43969.2|43793.6|0
1623215440000|2021-06-09 05:10:40|43972.1|43796.5|43972.1|43796.5|43972.1|43796.5|43972.1|43796.5|0
1623215470000|2021-06-09 05:11:10|43977.3|43801.7|43977.3|43801.7|43977.3|43801.7|43977.3|43801.7|0
1623215500000|2021-06-09 05:11:40|43981.6|43806|43981.6|43806|43981.6|43806|43981.6|43806|0
1623215530000|2021-06-09 05:12:10|43973|43797.4|43973|43797.4|43973|43797.4|43973|43797.4|0
1623215560000|2021-06-09 05:12:40|43972.5|43796.9|43972.5|43796.9|43972.5|43796.9|43972.5|43796.9|0
1623215590000|2021-06-09 05:13:10|43967.9|43792.3|43967.9|43792.3|43967.9|43792.3|43967.9|43792.3|0
1623215620000|2021-06-09 05:13:40|43977.8|43802.2|43977.8|43802.2|43977.8|43802.2|43977.8|43802.2|0
1623215650000|2021-06-09 05:14:10|43985.8|43810.2|43985.8|43810.2|43985.8|43810.2|43985.8|43810.2|0
1623215680000|2021-06-09 05:14:40|43977.3|43801.7|43977.3|43801.7|43977.3|43801.7|43977.3|43801.7|0
1623215710000|2021-06-09 05:15:10|43978.2|43802.6|43978.2|43802.6|43978.2|43802.6|43978.2|43802.6|0
1623215740000|2021-06-09 05:15:40|43975.9|43800.3|43975.9|43800.3|43975.9|43800.3|43975.9|43800.3|0
1623215770000|2021-06-09 05:16:10|43974.7|43799.1|43974.7|43799.1|43974.7|43799.1|43974.7|43799.1|0
1623215800000|2021-06-09 05:16:40|43975.7|43800.1|43975.7|43800.1|43975.7|43800.1|43975.7|43800.1|0
1623215830000|2021-06-09 05:17:10|43969.8|43794.2|43969.8|43794.2|43969.8|43794.2|43969.8|43794.2|0
1623215860000|2021-06-09 05:17:40|43966.7|43791.1|43966.7|43791.1|43966.7|43791.1|43966.7|43791.1|0
1623215890000|2021-06-09 05:18:10|43967.2|43791.6|43967.2|43791.6|43967.2|43791.6|43967.2|43791.6|0
1623215920000|2021-06-09 05:18:40|43963.1|43787.5|43963.1|43787.5|43963.1|43787.5|43963.1|43787.5|0
1623215950000|2021-06-09 05:19:10|43962.9|43787.3|43962.9|43787.3|43962.9|43787.3|43962.9|43787.3|0
1623215980000|2021-06-09 05:19:40|43974.1|43798.5|43974.1|43798.5|43974.1|43798.5|43974.1|43798.5|0
1623216010000|2021-06-09 05:20:10|43955.3|43779.9|43955.3|43779.9|43955.3|43779.9|43955.3|43779.9|0
1623216040000|2021-06-09 05:20:40|43950.5|43775.1|43950.5|43775.1|43950.5|43775.1|43950.5|43775.1|0
1623216070000|2021-06-09 05:21:10|43946.5|43771.1|43946.5|43771.1|43946.5|43771.1|43946.5|43771.1|0
1623216100000|2021-06-09 05:21:40|43966.9|43791.3|43966.9|43791.3|43966.9|43791.3|43966.9|43791.3|0
1623216130000|2021-06-09 05:22:10|43976.3|43800.7|43976.3|43800.7|43976.3|43800.7|43976.3|43800.7|0
1623216160000|2021-06-09 05:22:40|43974.5|43798.9|43974.5|43798.9|43974.5|43798.9|43974.5|43798.9|0
1623216190000|2021-06-09 05:23:10|43964.5|43788.9|43964.5|43788.9|43964.5|43788.9|43964.5|43788.9|0
1623216220000|2021-06-09 05:23:40|43975.2|43799.6|43975.2|43799.6|43975.2|43799.6|43975.2|43799.6|0
1623216250000|2021-06-09 05:24:10|43968.2|43792.6|43968.2|43792.6|43968.2|43792.6|43968.2|43792.6|0
1623216280000|2021-06-09 05:24:40|43978.4|43802.8|43978.4|43802.8|43978.4|43802.8|43978.4|43802.8|0
1623216310000|2021-06-09 05:25:10|43964.9|43789.3|43964.9|43789.3|43964.9|43789.3|43964.9|43789.3|0
1623216340000|2021-06-09 05:25:40|43956.6|43781.2|43956.6|43781.2|43956.6|43781.2|43956.6|43781.2|0
1623216370000|2021-06-09 05:26:10|43943.7|43768.3|43943.7|43768.3|43943.7|43768.3|43943.7|43768.3|0
1623216400000|2021-06-09 05:26:40|43941.9|43766.5|43941.9|43766.5|43941.9|43766.5|43941.9|43766.5|0
1623216430000|2021-06-09 05:27:10|43946.2|43770.8|43946.2|43770.8|43946.2|43770.8|43946.2|43770.8|0
1623216460000|2021-06-09 05:27:40|43950.2|43774.8|43950.2|43774.8|43950.2|43774.8|43950.2|43774.8|0
1623216490000|2021-06-09 05:28:10|43959.7|43784.3|43959.7|43784.3|43959.7|43784.3|43959.7|43784.3|0
1623216520000|2021-06-09 05:28:40|43958.7|43783.3|43958.7|43783.3|43958.7|43783.3|43958.7|43783.3|0
1623216550000|2021-06-09 05:29:10|43962|43786.6|43962|43786.6|43962|43786.6|43962|43786.6|0
1623216580000|2021-06-09 05:29:40|43963.6|43788|43963.6|43788|43963.6|43788|43963.6|43788|0
1623216610000|2021-06-09 05:30:10|43973.9|43798.3|43973.9|43798.3|43973.9|43798.3|43973.9|43798.3|0
1623216640000|2021-06-09 05:30:40|44004.9|43829.3|44004.9|43829.3|44004.9|43829.3|44004.9|43829.3|0
1623216670000|2021-06-09 05:31:10|44030|43854.2|44030|43854.2|44030|43854.2|44030|43854.2|0
1623216700000|2021-06-09 05:31:40|44024.4|43848.6|44024.4|43848.6|44024.4|43848.6|44024.4|43848.6|0
1623216730000|2021-06-09 05:32:10|44029.3|43853.5|44029.3|43853.5|44029.3|43853.5|44029.3|43853.5|0
1623216760000|2021-06-09 05:32:40|44011.3|43835.7|44011.3|43835.7|44011.3|43835.7|44011.3|43835.7|0
1623216820000|2021-06-09 05:33:40|44005.1|43829.5|44005.1|43829.5|44005.1|43829.5|44005.1|43829.5|0
1623216850000|2021-06-09 05:34:10|44007.9|43832.3|44007.9|43832.3|44007.9|43832.3|44007.9|43832.3|0
1623216880000|2021-06-09 05:34:40|44025.1|43849.3|44025.1|43849.3|44025.1|43849.3|44025.1|43849.3|0
1623216910000|2021-06-09 05:35:10|44032.3|43856.5|44032.3|43856.5|44032.3|43856.5|44032.3|43856.5|0
1623216940000|2021-06-09 05:35:40|44031.5|43855.7|44031.5|43855.7|44031.5|43855.7|44031.5|43855.7|0
1623216970000|2021-06-09 05:36:10|44026.2|43850.4|44026.2|43850.4|44026.2|43850.4|44026.2|43850.4|0
1623217000000|2021-06-09 05:36:40|44022.2|43846.4|44022.2|43846.4|44022.2|43846.4|44022.2|43846.4|0
1623217030000|2021-06-09 05:37:10|44023.8|43848|44023.8|43848|44023.8|43848|44023.8|43848|0
1623217060000|2021-06-09 05:37:40|44024.3|43848.5|44024.3|43848.5|44024.3|43848.5|44024.3|43848.5|0
1623217090000|2021-06-09 05:38:10|44018.3|43842.5|44018.3|43842.5|44018.3|43842.5|44018.3|43842.5|0
1623217120000|2021-06-09 05:38:40|44015.8|43840|44015.8|43840|44015.8|43840|44015.8|43840|0
1623217150000|2021-06-09 05:39:10|44037.8|43862|44037.8|43862|44037.8|43862|44037.8|43862|0
1623217180000|2021-06-09 05:39:40|44026.4|43850.6|44026.4|43850.6|44026.4|43850.6|44026.4|43850.6|0
1623217210000|2021-06-09 05:40:10|44014.3|43838.5|44014.3|43838.5|44014.3|43838.5|44014.3|43838.5|0
1623217240000|2021-06-09 05:40:40|44029.4|43853.6|44029.4|43853.6|44029.4|43853.6|44029.4|43853.6|0
1623217270000|2021-06-09 05:41:10|44019|43843.2|44019|43843.2|44019|43843.2|44019|43843.2|0
1623217300000|2021-06-09 05:41:40|44018.1|43842.3|44018.1|43842.3|44018.1|43842.3|44018.1|43842.3|0
1623217330000|2021-06-09 05:42:10|44019.9|43844.1|44019.9|43844.1|44019.9|43844.1|44019.9|43844.1|0
1623217360000|2021-06-09 05:42:40|44040.1|43864.3|44040.1|43864.3|44040.1|43864.3|44040.1|43864.3|0
1623217390000|2021-06-09 05:43:10|44031.7|43855.9|44031.7|43855.9|44031.7|43855.9|44031.7|43855.9|0
1623217450000|2021-06-09 05:44:10|44025.4|43849.6|44025.4|43849.6|44025.4|43849.6|44025.4|43849.6|0
1623217480000|2021-06-09 05:44:40|44032.8|43857|44032.8|43857|44032.8|43857|44032.8|43857|0
1623217510000|2021-06-09 05:45:10|44027.9|43852.1|44027.9|43852.1|44027.9|43852.1|44027.9|43852.1|0
1623217540000|2021-06-09 05:45:40|44013.2|43837.4|44013.2|43837.4|44013.2|43837.4|44013.2|43837.4|0
1623217570000|2021-06-09 05:46:10|44007.6|43832|44007.6|43832|44007.6|43832|44007.6|43832|0
1623217600000|2021-06-09 05:46:40|44021.6|43845.8|44021.6|43845.8|44021.6|43845.8|44021.6|43845.8|0
1623217630000|2021-06-09 05:47:10|44010.1|43834.5|44010.1|43834.5|44010.1|43834.5|44010.1|43834.5|0
1623217660000|2021-06-09 05:47:40|44008.7|43833.1|44008.7|43833.1|44008.7|43833.1|44008.7|43833.1|0
1623217690000|2021-06-09 05:48:10|43983.5|43807.9|43983.5|43807.9|43983.5|43807.9|43983.5|43807.9|0
1623217720000|2021-06-09 05:48:40|43999.5|43823.9|43999.5|43823.9|43999.5|43823.9|43999.5|43823.9|0
1623217750000|2021-06-09 05:49:10|43987.2|43811.6|43987.2|43811.6|43987.2|43811.6|43987.2|43811.6|0
1623217780000|2021-06-09 05:49:40|43975.8|43800.2|43975.8|43800.2|43975.8|43800.2|43975.8|43800.2|0
1623217810000|2021-06-09 05:50:10|43975.5|43799.9|43975.5|43799.9|43975.5|43799.9|43975.5|43799.9|0
1623217840000|2021-06-09 05:50:40|43962|43786.6|43962|43786.6|43962|43786.6|43962|43786.6|0
1623217870000|2021-06-09 05:51:10|43964.4|43788.8|43964.4|43788.8|43964.4|43788.8|43964.4|43788.8|0
1623217900000|2021-06-09 05:51:40|43945.7|43770.3|43945.7|43770.3|43945.7|43770.3|43945.7|43770.3|0
1623217930000|2021-06-09 05:52:10|43946.9|43771.5|43946.9|43771.5|43946.9|43771.5|43946.9|43771.5|0
1623217960000|2021-06-09 05:52:40|43968.3|43792.7|43968.3|43792.7|43968.3|43792.7|43968.3|43792.7|0
1623217990000|2021-06-09 05:53:10|43969.9|43794.3|43969.9|43794.3|43969.9|43794.3|43969.9|43794.3|0
1623218020000|2021-06-09 05:53:40|43953.8|43778.4|43953.8|43778.4|43953.8|43778.4|43953.8|43778.4|0
1623218050000|2021-06-09 05:54:10|43950.2|43774.8|43950.2|43774.8|43950.2|43774.8|43950.2|43774.8|0
1623218080000|2021-06-09 05:54:40|43960.2|43784.8|43960.2|43784.8|43960.2|43784.8|43960.2|43784.8|0
1623218110000|2021-06-09 05:55:10|43963.9|43788.3|43963.9|43788.3|43963.9|43788.3|43963.9|43788.3|0
1623218140000|2021-06-09 05:55:40|43933.5|43758.1|43933.5|43758.1|43933.5|43758.1|43933.5|43758.1|0
1623218170000|2021-06-09 05:56:10|43932.5|43757.1|43932.5|43757.1|43932.5|43757.1|43932.5|43757.1|0
1623218200000|2021-06-09 05:56:40|43922|43746.6|43922|43746.6|43922|43746.6|43922|43746.6|0
1623218230000|2021-06-09 05:57:10|43923.9|43748.5|43923.9|43748.5|43923.9|43748.5|43923.9|43748.5|0
1623218260000|2021-06-09 05:57:40|43919.4|43744|43919.4|43744|43919.4|43744|43919.4|43744|0
1623218290000|2021-06-09 05:58:10|43936.2|43760.8|43936.2|43760.8|43936.2|43760.8|43936.2|43760.8|0
1623218320000|2021-06-09 05:58:40|43930.4|43755|43930.4|43755|43930.4|43755|43930.4|43755|0
1623218350000|2021-06-09 05:59:10|43894.5|43719.3|43894.5|43719.3|43894.5|43719.3|43894.5|43719.3|0
1623218380000|2021-06-09 05:59:40|43899|43723.8|43899|43723.8|43899|43723.8|43899|43723.8|0
