1580774400000|2020-02-04 00:00:00|13177|13124.4|13174.3|13121.7|13188.1|13135.5|13174.3|13121.7|0
1580774700000|2020-02-04 00:05:00|13174.1|13121.5|13167.1|13114.5|13175.1|13122.5|13163.3|13110.7|0
1580775000000|2020-02-04 00:10:00|13168.1|13115.5|13163.7|13111.1|13175.2|13122.6|13163.7|13111.1|0
1580775300000|2020-02-04 00:15:00|13167.6|13115|13184.7|13132.1|13184.7|13132.1|13167|13114.4|0
1580775600000|2020-02-04 00:20:00|13184|13131.4|13183.8|13131.2|13187.8|13135.2|13182.3|13129.7|0
1580775900000|2020-02-04 00:25:00|13182.8|13130.2|13197.4|13144.8|13197.4|13144.8|13182.8|13130.2|0
1580776200000|2020-02-04 00:30:00|13200.1|13147.5|13193.1|13140.5|13200.1|13147.5|13188.8|13136.2|0
1580776500000|2020-02-04 00:35:00|13191.7|13139.1|13201.4|13148.7|13201.4|13148.7|13191.7|13139.1|0
1580776800000|2020-02-04 00:40:00|13199.3|13146.7|13201.8|13149|13203.6|13150.8|13199.3|13146.7|0
1580777100000|2020-02-04 00:45:00|13202.4|13149.6|13214.5|13161.7|13214.5|13161.7|13198.2|13145.6|0
1580777400000|2020-02-04 00:50:00|13217.6|13164.8|13207.3|13154.5|13217.6|13164.8|13203.5|13150.7|0
1580777700000|2020-02-04 00:55:00|13207.7|13154.9|13214.5|13161.7|13214.5|13161.7|13203.3|13150.5|0
1580778000000|2020-02-04 01:00:00|13214.2|13161.4|13214|13161.2|13221.9|13169.1|13214|13161.2|0
1580778300000|2020-02-04 01:05:00|13214.7|13161.9|13224.6|13171.8|13224.6|13171.8|13213.8|13161|0
1580778600000|2020-02-04 01:10:00|13221.1|13168.3|13221.1|13168.3|13225.3|13172.5|13217.5|13164.7|0
1580778900000|2020-02-04 01:15:00|13227.3|13174.5|13226.9|13174.1|13232|13179.2|13225.4|13172.6|0
1580779200000|2020-02-04 01:20:00|13228.8|13176|13231.1|13178.3|13233.6|13180.8|13228.7|13175.9|0
1580779500000|2020-02-04 01:25:00|13230.8|13178|13239.1|13186.3|13239.8|13187|13230.1|13177.3|0
1580779800000|2020-02-04 01:30:00|13242.3|13189.5|13220.2|13167.4|13242.3|13189.5|13219.2|13166.4|0
1580780100000|2020-02-04 01:35:00|13222.6|13169.8|13238.4|13185.6|13238.4|13185.6|13222.6|13169.8|0
1580780400000|2020-02-04 01:40:00|13242.4|13189.6|13230.3|13177.5|13245.5|13192.7|13230.3|13177.5|0
1580780700000|2020-02-04 01:45:00|13228.4|13175.6|13231.1|13178.3|13231.1|13178.3|13220.5|13167.7|0
1580781000000|2020-02-04 01:50:00|13229.2|13176.4|13239.9|13187.1|13239.9|13187.1|13229.2|13176.4|0
1580781300000|2020-02-04 01:55:00|13235.6|13182.8|13256.6|13203.6|13256.6|13203.6|13235.6|13182.8|0
1580781600000|2020-02-04 02:00:00|13256.2|13203.2|13264.1|13211.1|13264.1|13211.1|13256.2|13203.2|0
1580781900000|2020-02-04 02:05:00|13270.4|13217.4|13264.6|13211.6|13270.4|13217.4|13262.6|13209.6|0
1580782200000|2020-02-04 02:10:00|13267.8|13214.8|13262.2|13209.2|13271|13218|13261.7|13208.7|0
1580782500000|2020-02-04 02:15:00|13260.3|13207.3|13252.2|13199.2|13260.3|13207.3|13250.3|13197.5|0
1580782800000|2020-02-04 02:20:00|13252|13199|13254|13201|13254|13201|13245.8|13193|0
1580783100000|2020-02-04 02:25:00|13252.5|13199.5|13254.6|13201.6|13260.3|13207.3|13252.5|13199.5|0
1580783400000|2020-02-04 02:30:00|13250.1|13197.3|13248.9|13196.1|13253|13200|13242.6|13189.8|0
1580783700000|2020-02-04 02:35:00|13253.3|13200.3|13244.8|13192|13253.9|13200.9|13242.9|13190.1|0
1580784000000|2020-02-04 02:40:00|13246.7|13193.9|13247.6|13194.8|13248.1|13195.3|13242.4|13189.6|0
1580784300000|2020-02-04 02:45:00|13243.8|13191|13229.6|13176.8|13243.8|13191|13226.9|13174.1|0
1580784600000|2020-02-04 02:50:00|13226.9|13174.1|13229.4|13176.6|13230.7|13177.9|13225.6|13172.8|0
1580784900000|2020-02-04 02:55:00|13229.6|13176.8|13228.7|13175.9|13229.6|13176.8|13224.7|13171.9|0
1580785200000|2020-02-04 03:00:00|13227.9|13175.1|13238.8|13186|13238.8|13186|13227.9|13175.1|0
1580785500000|2020-02-04 03:05:00|13233.5|13180.7|13238.9|13186.1|13238.9|13186.1|13230.5|13177.7|0
1580785800000|2020-02-04 03:10:00|13246.9|13194.1|13249|13196.2|13253.2|13200.2|13246.9|13194.1|0
1580786100000|2020-02-04 03:15:00|13246.2|13193.4|13262|13209|13262|13209|13246.2|13193.4|0
1580786400000|2020-02-04 03:20:00|13261.6|13208.6|13252.9|13199.9|13261.7|13208.7|13252.9|13199.9|0
1580786700000|2020-02-04 03:25:00|13251.7|13198.7|13268.9|13215.9|13268.9|13215.9|13251.7|13198.7|0
1580787000000|2020-02-04 03:30:00|13267.9|13214.9|13237.1|13184.3|13267.9|13214.9|13233.7|13180.9|0
1580787300000|2020-02-04 03:35:00|13232.9|13180.1|13240.4|13187.6|13254.5|13201.5|13230.6|13177.8|0
1580787600000|2020-02-04 03:40:00|13241.3|13188.5|13248.7|13195.9|13251.1|13198.3|13241.3|13188.5|0
1580787900000|2020-02-04 03:45:00|13241.5|13188.7|13252.7|13199.7|13256.1|13203.1|13241.5|13188.7|0
1580788200000|2020-02-04 03:50:00|13251|13198.2|13238.8|13186|13251.6|13198.6|13238.8|13186|0
1580788500000|2020-02-04 03:55:00|13236.5|13183.7|13251.7|13198.7|13254.7|13201.7|13236.5|13183.7|0
1580788800000|2020-02-04 04:00:00|13249.2|13196.4|13255.1|13202.1|13256.8|13203.8|13249.2|13196.4|0
1580789100000|2020-02-04 04:05:00|13252.6|13199.6|13255.4|13202.4|13255.4|13202.4|13248.4|13195.6|0
1580789400000|2020-02-04 04:10:00|13258.3|13205.3|13256|13203|13262.4|13209.4|13256|13203|0
1580789700000|2020-02-04 04:15:00|13250.9|13198.1|13255.6|13202.6|13255.8|13202.8|13250.9|13198.1|0
1580790000000|2020-02-04 04:20:00|13261|13208|13263.1|13210.1|13267.1|13214.1|13260.8|13207.8|0
1580790300000|2020-02-04 04:25:00|13266.6|13213.6|13279.3|13226.3|13279.3|13226.3|13262.7|13209.7|0
1580790600000|2020-02-04 04:30:00|13277.3|13224.3|13283.3|13230.3|13285.2|13232.2|13277.3|13224.3|0
1580790900000|2020-02-04 04:35:00|13280.1|13227.1|13276|13223|13285.7|13232.7|13272.5|13219.5|0
1580791200000|2020-02-04 04:40:00|13278.4|13225.4|13271.7|13218.7|13282.5|13229.5|13269.5|13216.5|0
1580791500000|2020-02-04 04:45:00|13270.9|13217.9|13278.5|13225.5|13279.6|13226.6|13270.9|13217.9|0
1580791800000|2020-02-04 04:50:00|13278.1|13225.1|13286.5|13233.5|13288.3|13235.3|13278.1|13225.1|0
1580792100000|2020-02-04 04:55:00|13286.1|13233.1|13283.3|13230.3|13288.6|13235.6|13283.3|13230.3|0
1580857800000|2020-02-04 23:10:00|13309.3|13256.1|13317.2|13264|13317.2|13264|13292.9|13239.9|0
1580858100000|2020-02-04 23:15:00|13320.9|13267.7|13286.7|13233.7|13320.9|13267.7|13282.4|13229.4|0
1580858400000|2020-02-04 23:20:00|13305.2|13252|13345.3|13292.1|13345.3|13292.1|13305.2|13252|0
1580858700000|2020-02-04 23:25:00|13345.2|13292|13349.1|13295.9|13349.6|13296.4|13335.4|13282.2|0
1580859000000|2020-02-04 23:30:00|13350|13296.8|13365.5|13312.1|13368.6|13315.2|13350|13296.8|0
1580859300000|2020-02-04 23:35:00|13380|13326.6|13358.2|13304.8|13380|13326.6|13356.8|13303.4|0
1580859600000|2020-02-04 23:40:00|13362.4|13309|13342.5|13289.3|13363.5|13310.1|13342.5|13289.3|0
1580859900000|2020-02-04 23:45:00|13347.5|13294.3|13338.6|13285.4|13347.5|13294.3|13335.1|13281.9|0
1580860200000|2020-02-04 23:50:00|13336.2|13283|13308.2|13255|13336.8|13283.6|13308|13254.8|0
1580860500000|2020-02-04 23:55:00|13308.4|13255.2|13308.8|13255.6|13313.4|13260.2|13301|13248|0
1580860800000|2020-02-05 00:00:00|13313.1|13259.9|13294.9|13241.9|13313.1|13259.9|13292.8|13239.8|0
1580861100000|2020-02-05 00:05:00|13292.3|13239.3|13290|13237|13295|13242|13289.6|13236.6|0
1580861400000|2020-02-05 00:10:00|13290.3|13237.3|13298.7|13245.7|13299.2|13246.2|13282.6|13229.6|0
1580861700000|2020-02-05 00:15:00|13295|13242|13293.7|13240.7|13304.4|13251.2|13293.7|13240.7|0
1580862000000|2020-02-05 00:20:00|13295.6|13242.6|13282.9|13229.9|13296.4|13243.4|13282.9|13229.9|0
1580862300000|2020-02-05 00:25:00|13283.1|13230.1|13270.9|13217.9|13292|13239|13270.9|13217.9|0
1580862600000|2020-02-05 00:30:00|13279.1|13226.1|13275.8|13222.8|13280.5|13227.5|13273.1|13220.1|0
1580862900000|2020-02-05 00:35:00|13271.9|13218.9|13269|13216|13279.7|13226.7|13269|13216|0
1580863200000|2020-02-05 00:40:00|13266.2|13213.2|13269.7|13216.7|13269.7|13216.7|13265.8|13212.8|0
1580863500000|2020-02-05 00:45:00|13269.6|13216.6|13236.6|13183.8|13269.6|13216.6|13236.6|13183.8|0
1580863800000|2020-02-05 00:50:00|13237.8|13185|13253.9|13200.9|13253.9|13200.9|13236.4|13183.6|0
1580864100000|2020-02-05 00:55:00|13251.2|13198.4|13252.4|13199.4|13256.7|13203.7|13248.5|13195.7|0
1580864400000|2020-02-05 01:00:00|13250.8|13198|13246.1|13193.3|13250.8|13198|13243.8|13191|0
1580864700000|2020-02-05 01:05:00|13247.6|13194.8|13268.2|13215.2|13268.2|13215.2|13247.6|13194.8|0
1580865000000|2020-02-05 01:10:00|13269.1|13216.1|13278.2|13225.2|13280.8|13227.8|13269.1|13216.1|0
1580865300000|2020-02-05 01:15:00|13281.3|13228.3|13271.3|13218.3|13281.3|13228.3|13271.3|13218.3|0
1580865600000|2020-02-05 01:20:00|13267.4|13214.4|13249.9|13197.1|13267.4|13214.4|13248|13195.2|0
1580865900000|2020-02-05 01:25:00|13247.9|13195.1|13259.7|13206.7|13262.4|13209.4|13247.9|13195.1|0
1580866200000|2020-02-05 01:30:00|13259.5|13206.5|13250|13197.2|13259.5|13206.5|13245.9|13193.1|0
1580866500000|2020-02-05 01:35:00|13250.4|13197.6|13245.6|13192.8|13251|13198.2|13243.2|13190.4|0
1580866800000|2020-02-05 01:40:00|13248.7|13195.9|13244.7|13191.9|13250.4|13197.6|13243.2|13190.4|0
1580867100000|2020-02-05 01:45:00|13243.2|13190.4|13240.3|13187.5|13243.2|13190.4|13237.4|13184.6|0
1580867400000|2020-02-05 01:50:00|13240.2|13187.4|13242|13189.2|13242|13189.2|13234.6|13181.8|0
1580867700000|2020-02-05 01:55:00|13244.3|13191.5|13247.4|13194.6|13251.3|13198.5|13244.3|13191.5|0
1580868000000|2020-02-05 02:00:00|13245|13192.2|13233.8|13181|13245|13192.2|13232.5|13179.7|0
1580868300000|2020-02-05 02:05:00|13233.5|13180.7|13226.1|13173.3|13235.1|13182.3|13225.1|13172.3|0
1580868600000|2020-02-05 02:10:00|13223.5|13170.7|13216|13163.2|13223.5|13170.7|13216|13163.2|0
1580868900000|2020-02-05 02:15:00|13215.6|13162.8|13202.8|13150|13215.6|13162.8|13200.9|13148.3|0
1580869200000|2020-02-05 02:20:00|13203.9|13151.1|13213.2|13160.4|13216.4|13163.6|13203.9|13151.1|0
1580869500000|2020-02-05 02:25:00|13207.6|13154.8|13215|13162.2|13219.9|13167.1|13207.6|13154.8|0
1580869800000|2020-02-05 02:30:00|13215.8|13163|13216.7|13163.9|13223.1|13170.3|13212.4|13159.6|0
1580870100000|2020-02-05 02:35:00|13216.6|13163.8|13213.9|13161.1|13216.6|13163.8|13210.2|13157.4|0
1580870400000|2020-02-05 02:40:00|13212.2|13159.4|13224.7|13171.9|13224.7|13171.9|13212.2|13159.4|0
1580870700000|2020-02-05 02:45:00|13223.4|13170.6|13217.5|13164.7|13223.4|13170.6|13216.6|13163.8|0
1580871000000|2020-02-05 02:50:00|13218.1|13165.3|13220.6|13167.8|13220.6|13167.8|13210.3|13157.5|0
1580871300000|2020-02-05 02:55:00|13218.1|13165.3|13217.9|13165.1|13224.9|13172.1|13217.9|13165.1|0
1580871600000|2020-02-05 03:00:00|13215.8|13163|13223|13170.2|13223.3|13170.5|13215.8|13163|0
1580871900000|2020-02-05 03:05:00|13221.1|13168.3|13220.9|13168.1|13227.1|13174.3|13219.2|13166.4|0
1580872200000|2020-02-05 03:10:00|13220.2|13167.4|13218.7|13165.9|13220.2|13167.4|13213.8|13161|0
1580872500000|2020-02-05 03:15:00|13220.8|13168|13224.1|13171.3|13224.1|13171.3|13219.3|13166.5|0
1580872800000|2020-02-05 03:20:00|13223.9|13171.1|13223.1|13170.3|13225.1|13172.3|13221.4|13168.6|0
1580873100000|2020-02-05 03:25:00|13220.8|13168|13220.5|13167.7|13221.7|13168.9|13217.5|13164.7|0
1580873400000|2020-02-05 03:30:00|13222.7|13169.9|13218.1|13165.3|13222.7|13169.9|13217.8|13165|0
1580873700000|2020-02-05 03:35:00|13219.4|13166.6|13224.1|13171.3|13224.1|13171.3|13217.3|13164.5|0
1580874000000|2020-02-05 03:40:00|13223.9|13171.1|13232.2|13179.4|13233|13180.2|13223.9|13171.1|0
1580874300000|2020-02-05 03:45:00|13232.1|13179.3|13230.3|13177.5|13233.5|13180.7|13229|13176.2|0
1580874600000|2020-02-05 03:50:00|13230.6|13177.8|13230.8|13178|13230.8|13178|13226.7|13173.9|0
1580874900000|2020-02-05 03:55:00|13230.5|13177.7|13229|13176.2|13236.7|13183.9|13229|13176.2|0
1580875200000|2020-02-05 04:00:00|13227.9|13175.1|13233.7|13180.9|13234.2|13181.4|13226.1|13173.3|0
1580875500000|2020-02-05 04:05:00|13231.8|13179|13240.2|13187.4|13240.2|13187.4|13231.8|13179|0
1580875800000|2020-02-05 04:10:00|13241.2|13188.4|13225|13172.2|13241.8|13189|13225|13172.2|0
1580876100000|2020-02-05 04:15:00|13223|13170.2|13224.4|13171.6|13232.9|13180.1|13223|13170.2|0
1580876400000|2020-02-05 04:20:00|13222.5|13169.7|13231.4|13178.6|13231.4|13178.6|13222.5|13169.7|0
1580876700000|2020-02-05 04:25:00|13234.5|13181.7|13245.3|13192.5|13245.3|13192.5|13233.5|13180.7|0
1580877000000|2020-02-05 04:30:00|13246.2|13193.4|13246.7|13193.9|13247.8|13195|13243.7|13190.9|0
1580877300000|2020-02-05 04:35:00|13251.5|13198.6|13247.3|13194.5|13254.6|13201.6|13247.3|13194.5|0
1580877600000|2020-02-05 04:40:00|13248|13195.2|13252.5|13199.5|13254|13201|13248|13195.2|0
1580877900000|2020-02-05 04:45:00|13247.4|13194.6|13243.8|13191|13251|13198.2|13243.8|13191|0
1580878200000|2020-02-05 04:50:00|13245.3|13192.5|13256.5|13203.5|13256.5|13203.5|13242.8|13190|0
1580878500000|2020-02-05 04:55:00|13257.9|13204.9|13246.7|13193.9|13258.5|13205.5|13246.7|13193.9|0
1580944200000|2020-02-05 23:10:00|13446.8|13393.2|13428.8|13375.2|13462.8|13409|13419.6|13366|0
1580944500000|2020-02-05 23:15:00|13416.1|13362.5|13413|13359.4|13427.2|13373.6|13404.5|13350.9|0
1580944800000|2020-02-05 23:20:00|13413.8|13360.2|13432.6|13379|13432.6|13379|13402.9|13349.3|0
1580945100000|2020-02-05 23:25:00|13441.2|13387.6|13416.6|13363|13441.2|13387.6|13416.6|13363|0
1580945400000|2020-02-05 23:30:00|13413.4|13359.8|13406.5|13352.9|13419.6|13366|13406.5|13352.9|0
1580945700000|2020-02-05 23:35:00|13414.8|13361.2|13398.8|13345.4|13414.8|13361.2|13385.2|13331.8|0
1580946000000|2020-02-05 23:40:00|13403|13349.4|13398.9|13345.5|13403|13349.4|13394|13340.6|0
1580946300000|2020-02-05 23:45:00|13406.7|13353.1|13404|13350.4|13412.8|13359.2|13404|13350.4|0
1580946600000|2020-02-05 23:50:00|13402.4|13348.8|13401.5|13348.1|13403.4|13349.8|13397.2|13343.8|0
1580946900000|2020-02-05 23:55:00|13395.4|13342|13367.4|13314|13397.9|13344.5|13367.4|13314|0
1580947200000|2020-02-06 00:00:00|13361|13307.6|13325.2|13272|13361|13307.6|13321.7|13268.5|0
1580947500000|2020-02-06 00:05:00|13328.8|13275.6|13332.9|13279.7|13344|13290.8|13328.8|13275.6|0
1580947800000|2020-02-06 00:10:00|13336.8|13283.6|13337.9|13284.7|13346|13292.8|13329.9|13276.7|0
1580948100000|2020-02-06 00:15:00|13342.7|13289.5|13329.9|13276.7|13345.2|13292|13329.9|13276.7|0
1580948400000|2020-02-06 00:20:00|13332.8|13279.6|13336.1|13282.9|13345.1|13291.9|13332.8|13279.6|0
1580948700000|2020-02-06 00:25:00|13329.9|13276.7|13308|13254.8|13329.9|13276.7|13306.3|13253.1|0
1580949000000|2020-02-06 00:30:00|13304.3|13251.1|13313.3|13260.1|13321.7|13268.5|13304.3|13251.1|0
1580949300000|2020-02-06 00:35:00|13317.7|13264.5|13291.8|13238.8|13317.7|13264.5|13291.2|13238.2|0
1580949600000|2020-02-06 00:40:00|13290.5|13237.5|13289.2|13236.2|13301.6|13248.5|13288.9|13235.9|0
1580949900000|2020-02-06 00:45:00|13291.6|13238.6|13291.2|13238.2|13298.4|13245.4|13291.2|13238.2|0
1580950200000|2020-02-06 00:50:00|13287.2|13234.2|13276.5|13223.5|13290.4|13237.4|13276.5|13223.5|0
1580950500000|2020-02-06 00:55:00|13277|13224|13285.8|13232.8|13285.8|13232.8|13277|13224|0
1580950800000|2020-02-06 01:00:00|13285.7|13232.7|13274.4|13221.4|13285.7|13232.7|13274.4|13221.4|0
1580951100000|2020-02-06 01:05:00|13273.7|13220.7|13259.5|13206.5|13275.5|13222.5|13255.4|13202.4|0
1580951400000|2020-02-06 01:10:00|13255.3|13202.3|13270.8|13217.8|13272.1|13219.1|13253.1|13200.1|0
1580951700000|2020-02-06 01:15:00|13273.1|13220.1|13326.3|13273.1|13326.3|13273.1|13273.1|13220.1|0
1580952000000|2020-02-06 01:20:00|13321.3|13268.1|13326.9|13273.7|13326.9|13273.7|13321.3|13268.1|0
1580952300000|2020-02-06 01:25:00|13327.9|13274.7|13313.8|13260.6|13329.3|13276.1|13313.6|13260.4|0
1580952600000|2020-02-06 01:30:00|13312|13258.8|13300.4|13247.4|13312|13258.8|13300.4|13247.4|0
1580952900000|2020-02-06 01:35:00|13298|13245|13304.5|13251.3|13306.1|13252.9|13291.7|13238.7|0
1580953200000|2020-02-06 01:40:00|13302.7|13249.5|13303.5|13250.3|13303.5|13250.3|13291.7|13238.7|0
1580953500000|2020-02-06 01:45:00|13302.8|13249.6|13309.9|13256.7|13313.3|13260.1|13297.3|13244.3|0
1580953800000|2020-02-06 01:50:00|13314.6|13261.4|13306.8|13253.6|13314.6|13261.4|13306|13252.8|0
1580954100000|2020-02-06 01:55:00|13303.6|13250.4|13300.7|13247.7|13312.5|13259.3|13300.3|13247.3|0
1580954400000|2020-02-06 02:00:00|13303.8|13250.6|13317.8|13264.6|13317.8|13264.6|13303.4|13250.2|0
1580954700000|2020-02-06 02:05:00|13323.5|13270.3|13341.2|13288|13341.5|13288.3|13323.5|13270.3|0
1580955000000|2020-02-06 02:10:00|13341.7|13288.5|13348.1|13294.9|13348.1|13294.9|13341.7|13288.5|0
1580955300000|2020-02-06 02:15:00|13349.1|13295.9|13349.2|13296|13354.2|13300.8|13347.2|13294|0
1580955600000|2020-02-06 02:20:00|13351|13297.8|13355.5|13302.1|13355.5|13302.1|13348.3|13295.1|0
1580955900000|2020-02-06 02:25:00|13353.6|13300.2|13356.8|13303.4|13358.8|13305.4|13353.6|13300.2|0
1580956200000|2020-02-06 02:30:00|13357.1|13303.7|13348.3|13295.1|13357.8|13304.4|13348.3|13295.1|0
1580956500000|2020-02-06 02:35:00|13346.5|13293.3|13346.7|13293.5|13351.4|13298.2|13338.3|13285.1|0
1580956800000|2020-02-06 02:40:00|13345.8|13292.6|13353.4|13300|13353.4|13300|13345.7|13292.5|0
1580957100000|2020-02-06 02:45:00|13350.8|13297.6|13352.4|13299|13352.4|13299|13345.9|13292.7|0
1580957400000|2020-02-06 02:50:00|13351.5|13298.3|13345.2|13292|13351.5|13298.3|13341.4|13288.2|0
1580957700000|2020-02-06 02:55:00|13344.7|13291.5|13345.6|13292.4|13351.1|13297.9|13344.7|13291.5|0
1580958000000|2020-02-06 03:00:00|13346|13292.8|13340.3|13287.1|13346.8|13293.6|13340.3|13287.1|0
1580958300000|2020-02-06 03:05:00|13338.3|13285.1|13339.9|13286.7|13343.8|13290.6|13338.3|13285.1|0
1580958600000|2020-02-06 03:10:00|13337.1|13283.9|13325.2|13272|13337.1|13283.9|13325.2|13272|0
1580958900000|2020-02-06 03:15:00|13323.8|13270.6|13319.2|13266|13323.8|13270.6|13313.6|13260.4|0
1580959200000|2020-02-06 03:20:00|13320|13266.8|13323.6|13270.4|13324.9|13271.7|13319.4|13266.2|0
1580959500000|2020-02-06 03:25:00|13322.7|13269.5|13327.9|13274.7|13329.2|13276|13322.7|13269.5|0
1580959800000|2020-02-06 03:30:00|13328.3|13275.1|13325.6|13272.4|13331.2|13278|13322.8|13269.6|0
1580960100000|2020-02-06 03:35:00|13330.6|13277.4|13330.3|13277.1|13337.1|13283.9|13330.3|13277.1|0
1580960400000|2020-02-06 03:40:00|13331.5|13278.3|13323.3|13270.1|13331.5|13278.3|13323.3|13270.1|0
1580960700000|2020-02-06 03:45:00|13324.7|13271.5|13318.6|13265.4|13324.7|13271.5|13318.6|13265.4|0
1580961000000|2020-02-06 03:50:00|13321.9|13268.7|13307|13253.8|13321.9|13268.7|13307|13253.8|0
1580961300000|2020-02-06 03:55:00|13305|13251.8|13317.2|13264|13319|13265.8|13305|13251.8|0
1580961600000|2020-02-06 04:00:00|13318.3|13265.1|13317.7|13264.5|13318.3|13265.1|13309.3|13256.1|0
1580961900000|2020-02-06 04:05:00|13312.8|13259.6|13324.3|13271.1|13326.2|13273|13312.8|13259.6|0
1580962200000|2020-02-06 04:10:00|13323.5|13270.3|13312.8|13259.6|13325|13271.8|13312.8|13259.6|0
1580962500000|2020-02-06 04:15:00|13311.5|13258.3|13303|13249.8|13311.5|13258.3|13303|13249.8|0
1580962800000|2020-02-06 04:20:00|13302.9|13249.7|13308.2|13255|13309.6|13256.4|13301.9|13248.7|0
1580963100000|2020-02-06 04:25:00|13302.6|13249.4|13293|13240|13302.6|13249.4|13293|13240|0
1580963400000|2020-02-06 04:30:00|13297.7|13244.7|13309|13255.8|13309.3|13256.1|13297.7|13244.7|0
1580963700000|2020-02-06 04:35:00|13311.1|13257.9|13329|13275.8|13329|13275.8|13309.8|13256.6|0
1580964000000|2020-02-06 04:40:00|13331.6|13278.4|13344.3|13291.1|13344.3|13291.1|13331.6|13278.4|0
1580964300000|2020-02-06 04:45:00|13345.8|13292.6|13347.9|13294.7|13351|13297.8|13344.9|13291.7|0
1580964600000|2020-02-06 04:50:00|13346.4|13293.2|13346.7|13293.5|13346.7|13293.5|13337.6|13284.4|0
1580964900000|2020-02-06 04:55:00|13344.9|13291.7|13343.3|13290.1|13351.1|13297.9|13343.3|13290.1|0
1581030600000|2020-02-06 23:10:00|13448.9|13395.3|13445.2|13391.6|13448.9|13395.3|13429.9|13376.3|0
1581030900000|2020-02-06 23:15:00|13441.8|13388.2|13394.2|13340.8|13441.8|13388.2|13394.2|13340.8|0
1581031200000|2020-02-06 23:20:00|13391|13337.6|13394.3|13340.9|13394.3|13340.9|13384|13330.6|0
1581031500000|2020-02-06 23:25:00|13401.4|13348|13413.9|13360.3|13413.9|13360.3|13397.7|13344.3|0
1581031800000|2020-02-06 23:30:00|13411.2|13357.6|13419.7|13366.1|13419.7|13366.1|13401.3|13347.9|0
1581032100000|2020-02-06 23:35:00|13421.1|13367.5|13419.5|13365.9|13422.5|13368.9|13419.5|13365.9|0
1581032400000|2020-02-06 23:40:00|13415.9|13362.3|13423.8|13370.2|13429.2|13375.6|13415.4|13361.8|0
1581032700000|2020-02-06 23:45:00|13425.2|13371.6|13402.5|13348.9|13425.2|13371.6|13402.5|13348.9|0
1581033000000|2020-02-06 23:50:00|13406.3|13352.7|13405.6|13352|13409.1|13355.5|13402.5|13348.9|0
1581033300000|2020-02-06 23:55:00|13406.1|13352.5|13432.2|13378.6|13432.3|13378.7|13406.1|13352.5|0
1581033600000|2020-02-07 00:00:00|13435|13381.4|13438|13384.4|13438|13384.4|13428.1|13374.5|0
1581033900000|2020-02-07 00:05:00|13433.7|13380.1|13430.2|13376.6|13440|13386.4|13430.2|13376.6|0
1581034200000|2020-02-07 00:10:00|13429.8|13376.2|13444.8|13391.2|13444.8|13391.2|13429.5|13375.9|0
1581034500000|2020-02-07 00:15:00|13437.1|13383.5|13423|13369.4|13437.1|13383.5|13421.9|13368.3|0
1581034800000|2020-02-07 00:20:00|13428.7|13375.1|13408.9|13355.3|13428.7|13375.1|13408.2|13354.6|0
1581035100000|2020-02-07 00:25:00|13412|13358.4|13411.6|13358|13417.8|13364.2|13409.3|13355.7|0
1581035400000|2020-02-07 00:30:00|13413|13359.4|13425.4|13371.8|13425.6|13372|13411.2|13357.6|0
1581035700000|2020-02-07 00:35:00|13422.9|13369.3|13422.1|13368.5|13425.3|13371.7|13418.8|13365.2|0
1581036000000|2020-02-07 00:40:00|13425.4|13371.8|13428.6|13375|13433.9|13380.3|13425.4|13371.8|0
1581036300000|2020-02-07 00:45:00|13424.9|13371.3|13424.1|13370.5|13424.9|13371.3|13410.3|13356.7|0
1581036600000|2020-02-07 00:50:00|13426.3|13372.7|13431.1|13377.5|13431.1|13377.5|13424.6|13371|0
1581036900000|2020-02-07 00:55:00|13435.8|13382.2|13444.1|13390.5|13450.7|13397.1|13435.8|13382.2|0
1581037200000|2020-02-07 01:00:00|13442.4|13388.8|13453.1|13399.3|13458.6|13404.8|13440.8|13387.2|0
1581037500000|2020-02-07 01:05:00|13455.5|13401.7|13438.9|13385.3|13455.5|13401.7|13438.9|13385.3|0
1581037800000|2020-02-07 01:10:00|13435|13381.4|13413.9|13360.3|13435|13381.4|13413.9|13360.3|0
1581038100000|2020-02-07 01:15:00|13418|13364.4|13415.6|13362|13422.6|13369|13415.6|13362|0
1581038400000|2020-02-07 01:20:00|13413.4|13359.8|13420.3|13366.7|13420.3|13366.7|13413.1|13359.5|0
1581038700000|2020-02-07 01:25:00|13421.2|13367.6|13430.5|13376.9|13430.5|13376.9|13414.2|13360.6|0
1581039000000|2020-02-07 01:30:00|13433.6|13380|13440.7|13387.1|13440.7|13387.1|13429|13375.4|0
1581039300000|2020-02-07 01:35:00|13443.6|13390|13435.1|13381.5|13443.6|13390|13434|13380.4|0
1581039600000|2020-02-07 01:40:00|13431.9|13378.3|13435.9|13382.3|13437.9|13384.3|13428.3|13374.7|0
1581039900000|2020-02-07 01:45:00|13437.9|13384.3|13436|13382.4|13440.2|13386.6|13435.2|13381.6|0
1581040200000|2020-02-07 01:50:00|13435.9|13382.3|13413.1|13359.5|13435.9|13382.3|13410.2|13356.6|0
1581040500000|2020-02-07 01:55:00|13413.5|13359.9|13413.1|13359.5|13415.2|13361.6|13409.3|13355.7|0
1581040800000|2020-02-07 02:00:00|13410.9|13357.3|13398.3|13344.9|13414.8|13361.2|13398.3|13344.9|0
1581041100000|2020-02-07 02:05:00|13397.2|13343.8|13396|13342.6|13397.2|13343.8|13391.7|13338.3|0
1581041400000|2020-02-07 02:10:00|13394.4|13341|13384.7|13331.3|13395.3|13341.9|13384.7|13331.3|0
1581041700000|2020-02-07 02:15:00|13379.2|13325.8|13381.4|13328|13381.4|13328|13373.9|13320.5|0
1581042000000|2020-02-07 02:20:00|13382.6|13329.2|13381.1|13327.7|13383.2|13329.8|13378.5|13325.1|0
1581042300000|2020-02-07 02:25:00|13381|13327.6|13380.4|13327|13385|13331.6|13380|13326.6|0
1581042600000|2020-02-07 02:30:00|13377|13323.6|13374.9|13321.5|13381.2|13327.8|13374.8|13321.4|0
1581042900000|2020-02-07 02:35:00|13373.8|13320.4|13371.6|13318.2|13376.3|13322.9|13369|13315.6|0
1581043200000|2020-02-07 02:40:00|13370.7|13317.3|13363.9|13310.5|13370.7|13317.3|13358.9|13305.5|0
1581043500000|2020-02-07 02:45:00|13361.3|13307.9|13372.5|13319.1|13372.5|13319.1|13361.3|13307.9|0
1581043800000|2020-02-07 02:50:00|13373.8|13320.4|13376.9|13323.5|13379.5|13326.1|13373.8|13320.4|0
1581044100000|2020-02-07 02:55:00|13377.9|13324.5|13375.2|13321.8|13379.1|13325.7|13373.5|13320.1|0
1581044400000|2020-02-07 03:00:00|13373.1|13319.7|13359.8|13306.4|13375.3|13321.9|13359.2|13305.8|0
1581044700000|2020-02-07 03:05:00|13358.5|13305.1|13361.2|13307.8|13362.8|13309.4|13357.4|13304|0
1581045000000|2020-02-07 03:10:00|13358.5|13305.1|13357.4|13304|13361.3|13307.9|13356.9|13303.5|0
1581045300000|2020-02-07 03:15:00|13357.5|13304.1|13378.4|13325|13378.4|13325|13357.5|13304.1|0
1581045600000|2020-02-07 03:20:00|13381.2|13327.8|13377.7|13324.3|13381.2|13327.8|13375.5|13322.1|0
1581045900000|2020-02-07 03:25:00|13377.6|13324.2|13374.7|13321.3|13377.6|13324.2|13366.4|13313|0
1581046200000|2020-02-07 03:30:00|13377.4|13324|13372|13318.6|13377.4|13324|13370.3|13316.9|0
1581046500000|2020-02-07 03:35:00|13370.6|13317.2|13368.6|13315.2|13370.6|13317.2|13365.8|13312.4|0
1581046800000|2020-02-07 03:40:00|13366.2|13312.8|13353.6|13300.2|13366.2|13312.8|13353.3|13299.9|0
1581047100000|2020-02-07 03:45:00|13350.9|13297.7|13360.3|13306.9|13360.3|13306.9|13347.8|13294.6|0
1581047400000|2020-02-07 03:50:00|13359.9|13306.5|13366.4|13313|13366.4|13313|13359.9|13306.5|0
1581047700000|2020-02-07 03:55:00|13365.3|13311.9|13364.9|13311.5|13369.5|13316.1|13364.9|13311.5|0
1581048000000|2020-02-07 04:00:00|13368.5|13315.1|13374.6|13321.2|13378.8|13325.4|13368.5|13315.1|0
1581048300000|2020-02-07 04:05:00|13372.8|13319.4|13364.5|13311.1|13372.8|13319.4|13364.3|13310.9|0
1581048600000|2020-02-07 04:10:00|13367.1|13313.7|13364|13310.6|13367.1|13313.7|13356.4|13303|0
1581048900000|2020-02-07 04:15:00|13361.9|13308.5|13369.4|13316|13369.4|13316|13359.8|13306.4|0
1581049200000|2020-02-07 04:20:00|13370|13316.6|13375.1|13321.7|13375.1|13321.7|13366|13312.6|0
1581049500000|2020-02-07 04:25:00|13373.7|13320.3|13382.8|13329.4|13382.8|13329.4|13373.7|13320.3|0
1581049800000|2020-02-07 04:30:00|13379.8|13326.4|13381.2|13327.8|13381.2|13327.8|13377.1|13323.7|0
1581050100000|2020-02-07 04:35:00|13379.3|13325.9|13376.2|13322.8|13382.8|13329.4|13375.1|13321.7|0
1581050400000|2020-02-07 04:40:00|13373.6|13320.2|13387.8|13334.4|13387.8|13334.4|13373.6|13320.2|0
1581050700000|2020-02-07 04:45:00|13382|13328.6|13383.6|13330.2|13384.1|13330.7|13379.3|13325.9|0
1581051000000|2020-02-07 04:50:00|13381.3|13327.9|13382.4|13329|13383.9|13330.5|13381.3|13327.9|0
1581051300000|2020-02-07 04:55:00|13382.2|13328.8|13399.6|13346.2|13399.6|13346.2|13382.2|13328.8|0
1581289800000|2020-02-09 23:10:00|13436.4|13382.8|13450.9|13397.3|13466.6|13412.8|13436.4|13382.8|0
1581290100000|2020-02-09 23:15:00|13454.5|13400.7|13446.8|13393.2|13460.7|13406.9|13446.1|13392.5|0
1581290400000|2020-02-09 23:20:00|13442.4|13388.8|13456.7|13402.9|13467.3|13413.5|13442.4|13388.8|0
1581290700000|2020-02-09 23:25:00|13448.8|13395.2|13413.5|13359.9|13448.8|13395.2|13413.5|13359.9|0
1581291000000|2020-02-09 23:30:00|13418.2|13364.6|13380.3|13326.9|13420.4|13366.8|13379|13325.6|0
1581291300000|2020-02-09 23:35:00|13379.7|13326.3|13356|13302.6|13379.7|13326.3|13356|13302.6|0
1581291600000|2020-02-09 23:40:00|13360.5|13307.1|13350.7|13297.5|13369.4|13316|13350.7|13297.5|0
1581291900000|2020-02-09 23:45:00|13352.2|13298.8|13342.3|13289.1|13353.8|13300.4|13342.3|13289.1|0
1581292200000|2020-02-09 23:50:00|13338.5|13285.3|13338.6|13285.4|13347.2|13294|13334.5|13281.3|0
1581292500000|2020-02-09 23:55:00|13338.1|13284.9|13350.1|13296.9|13350.1|13296.9|13338.1|13284.9|0
1581292800000|2020-02-10 00:00:00|13356.9|13303.5|13382.2|13328.8|13382.5|13329.1|13356.9|13303.5|0
1581293100000|2020-02-10 00:05:00|13387.2|13333.8|13393|13339.6|13393|13339.6|13379.9|13326.5|0
1581293400000|2020-02-10 00:10:00|13395.1|13341.7|13393.3|13339.9|13408.9|13355.3|13393.3|13339.9|0
1581293700000|2020-02-10 00:15:00|13396.4|13343|13395.1|13341.7|13397|13343.6|13390.7|13337.3|0
1581294000000|2020-02-10 00:20:00|13395.2|13341.8|13385.1|13331.7|13395.2|13341.8|13379|13325.6|0
1581294300000|2020-02-10 00:25:00|13386.9|13333.5|13392.9|13339.5|13398.5|13345.1|13386.9|13333.5|0
1581294600000|2020-02-10 00:30:00|13394.9|13341.5|13391.1|13337.7|13394.9|13341.5|13387.7|13334.3|0
1581294900000|2020-02-10 00:35:00|13395.1|13341.7|13393.3|13339.9|13399.3|13345.9|13393.3|13339.9|0
1581295200000|2020-02-10 00:40:00|13392.9|13339.5|13395.6|13342.2|13395.6|13342.2|13392|13338.6|0
1581295500000|2020-02-10 00:45:00|13400|13346.6|13375.9|13322.5|13400|13346.6|13375.9|13322.5|0
1581295800000|2020-02-10 00:50:00|13376|13322.6|13385.2|13331.8|13385.2|13331.8|13373.5|13320.1|0
1581296100000|2020-02-10 00:55:00|13386.2|13332.8|13380.9|13327.5|13386.2|13332.8|13371.5|13318.1|0
1581296400000|2020-02-10 01:00:00|13382.3|13328.9|13389.2|13335.8|13389.2|13335.8|13379.5|13326.1|0
1581296700000|2020-02-10 01:05:00|13387.4|13334|13394.9|13341.5|13394.9|13341.5|13383.6|13330.2|0
1581297000000|2020-02-10 01:10:00|13398.9|13345.5|13395.1|13341.7|13399.1|13345.7|13393|13339.6|0
1581297300000|2020-02-10 01:15:00|13397.4|13344|13405.4|13351.8|13409|13355.4|13397.4|13344|0
1581297600000|2020-02-10 01:20:00|13406.4|13352.8|13410.7|13357.1|13413.9|13360.3|13404.8|13351.2|0
1581297900000|2020-02-10 01:25:00|13413.3|13359.7|13399.6|13346.2|13413.3|13359.7|13399.6|13346.2|0
1581298200000|2020-02-10 01:30:00|13399.7|13346.3|13402.4|13348.8|13402.4|13348.8|13393.5|13340.1|0
1581298500000|2020-02-10 01:35:00|13401.1|13347.7|13412.9|13359.3|13414.6|13361|13397.8|13344.4|0
1581298800000|2020-02-10 01:40:00|13410.5|13356.9|13432|13378.4|13432|13378.4|13410.5|13356.9|0
1581299100000|2020-02-10 01:45:00|13443.3|13389.7|13436.1|13382.5|13444.4|13390.8|13436.1|13382.5|0
1581299400000|2020-02-10 01:50:00|13437.6|13384|13441.3|13387.7|13441.3|13387.7|13433.1|13379.5|0
1581299700000|2020-02-10 01:55:00|13443.8|13390.2|13437.5|13383.9|13444.3|13390.7|13431.3|13377.7|0
1581300000000|2020-02-10 02:00:00|13440|13386.4|13447.9|13394.3|13447.9|13394.3|13434.4|13380.8|0
1581300300000|2020-02-10 02:05:00|13446.3|13392.7|13448|13394.4|13448|13394.4|13442.7|13389.1|0
1581300600000|2020-02-10 02:10:00|13447|13393.4|13444.2|13390.6|13447|13393.4|13438.1|13384.5|0
1581300900000|2020-02-10 02:15:00|13439.8|13386.2|13419|13365.4|13440.2|13386.6|13419|13365.4|0
1581301200000|2020-02-10 02:20:00|13421.5|13367.9|13430.7|13377.1|13434.3|13380.7|13416.2|13362.6|0
1581301500000|2020-02-10 02:25:00|13434.1|13380.5|13443.3|13389.7|13443.4|13389.8|13434.1|13380.5|0
1581301800000|2020-02-10 02:30:00|13442.8|13389.2|13468|13414.2|13468|13414.2|13439.7|13386.1|0
1581302100000|2020-02-10 02:35:00|13473.7|13419.9|13470.2|13416.4|13473.7|13419.9|13463.9|13410.1|0
1581302400000|2020-02-10 02:40:00|13472.5|13418.7|13471.1|13417.3|13472.5|13418.7|13458.8|13405|0
1581302700000|2020-02-10 02:45:00|13469.3|13415.5|13468.5|13414.7|13470.5|13416.7|13466.5|13412.7|0
1581303000000|2020-02-10 02:50:00|13468.3|13414.5|13466.9|13413.1|13471.7|13417.9|13466.9|13413.1|0
1581303300000|2020-02-10 02:55:00|13472.3|13418.5|13464.3|13410.5|13473.3|13419.5|13463.6|13409.8|0
1581303600000|2020-02-10 03:00:00|13466.7|13412.9|13460.8|13407|13466.7|13412.9|13459.9|13406.1|0
1581303900000|2020-02-10 03:05:00|13460.2|13406.4|13455.4|13401.6|13460.2|13406.4|13452.8|13399|0
1581304200000|2020-02-10 03:10:00|13457.9|13404.1|13449|13395.4|13457.9|13404.1|13449|13395.4|0
1581304500000|2020-02-10 03:15:00|13450.8|13397.2|13443|13389.4|13453.1|13399.3|13443|13389.4|0
1581304800000|2020-02-10 03:20:00|13442.9|13389.3|13450.4|13396.8|13452.5|13398.7|13439.4|13385.8|0
1581305100000|2020-02-10 03:25:00|13448.6|13395|13448.9|13395.3|13458.7|13404.9|13448.6|13395|0
1581305400000|2020-02-10 03:30:00|13448.8|13395.2|13449.7|13396.1|13452.9|13399.1|13448.8|13395.2|0
1581305700000|2020-02-10 03:35:00|13449.9|13396.3|13456.1|13402.3|13459.5|13405.7|13447.8|13394.2|0
1581306000000|2020-02-10 03:40:00|13456.8|13403|13462.4|13408.6|13463.3|13409.5|13452.9|13399.1|0
1581306300000|2020-02-10 03:45:00|13462.8|13409|13461.3|13407.5|13464.6|13410.8|13460.8|13407|0
1581306600000|2020-02-10 03:50:00|13463.4|13409.6|13467.5|13413.7|13469.1|13415.3|13459.3|13405.5|0
1581306900000|2020-02-10 03:55:00|13466|13412.2|13463.9|13410.1|13470.2|13416.4|13463.4|13409.6|0
1581307200000|2020-02-10 04:00:00|13462.7|13408.9|13459.7|13405.9|13464.1|13410.3|13453.6|13399.8|0
1581307500000|2020-02-10 04:05:00|13457.9|13404.1|13449.7|13396.1|13457.9|13404.1|13449.7|13396.1|0
1581307800000|2020-02-10 04:10:00|13452.4|13398.6|13457.6|13403.8|13458.4|13404.6|13448.3|13394.7|0
1581308100000|2020-02-10 04:15:00|13459.1|13405.3|13464.9|13411.1|13464.9|13411.1|13457.6|13403.8|0
1581308400000|2020-02-10 04:20:00|13464|13410.2|13466.8|13413|13466.8|13413|13462.4|13408.6|0
1581308700000|2020-02-10 04:25:00|13468.9|13415.1|13465.1|13411.3|13475.1|13421.3|13465.1|13411.3|0
1581309000000|2020-02-10 04:30:00|13465|13411.2|13460.1|13406.3|13467.9|13414.1|13460.1|13406.3|0
1581309300000|2020-02-10 04:35:00|13463.8|13410|13468.5|13414.7|13469|13415.2|13457.8|13404|0
1581309600000|2020-02-10 04:40:00|13468|13414.2|13453.7|13399.9|13468.1|13414.3|13453.7|13399.9|0
1581309900000|2020-02-10 04:45:00|13454.6|13400.8|13468.5|13414.7|13468.5|13414.7|13454.6|13400.8|0
1581310200000|2020-02-10 04:50:00|13465.6|13411.8|13463.1|13409.3|13469.5|13415.7|13462.8|13409|0
1581310500000|2020-02-10 04:55:00|13466|13412.2|13442.4|13388.8|13466|13412.2|13441|13387.4|0
1581376200000|2020-02-10 23:10:00|13498.8|13445|13529.1|13475.1|13539.7|13485.7|13498.8|13445|0
1581376500000|2020-02-10 23:15:00|13540.1|13486.1|13538.9|13484.9|13557.8|13503.6|13535.9|13481.9|0
1581376800000|2020-02-10 23:20:00|13541.2|13487.2|13540.1|13486.1|13541.2|13487.2|13526.3|13472.3|0
1581377100000|2020-02-10 23:25:00|13541.1|13487.1|13540.3|13486.3|13563|13508.8|13540.3|13486.3|0
1581377400000|2020-02-10 23:30:00|13539.7|13485.7|13546.3|13492.3|13546.3|13492.3|13536.1|13482.1|0
1581377700000|2020-02-10 23:35:00|13542.1|13488.1|13539.5|13485.5|13549.5|13495.5|13533.5|13479.5|0
1581378000000|2020-02-10 23:40:00|13540.7|13486.7|13540.9|13486.9|13545.5|13491.5|13532.7|13478.7|0
1581378300000|2020-02-10 23:45:00|13541.8|13487.8|13540.9|13486.9|13541.9|13487.9|13535.4|13481.4|0
1581378600000|2020-02-10 23:50:00|13541|13487|13513.8|13459.8|13541.9|13487.9|13513.8|13459.8|0
1581378900000|2020-02-10 23:55:00|13523.9|13469.9|13526.4|13472.4|13528.9|13474.9|13518.3|13464.3|0
1581379200000|2020-02-11 00:00:00|13528.2|13474.2|13524.5|13470.5|13528.2|13474.2|13512.7|13458.7|0
1581379500000|2020-02-11 00:05:00|13525|13471|13521.4|13467.4|13528.7|13474.7|13519.3|13465.3|0
1581379800000|2020-02-11 00:10:00|13519.6|13465.6|13526.3|13472.3|13531.8|13477.8|13519.6|13465.6|0
1581380100000|2020-02-11 00:15:00|13523.2|13469.2|13560.6|13506.4|13563|13508.8|13523.2|13469.2|0
1581380400000|2020-02-11 00:20:00|13560.5|13506.3|13562.1|13507.9|13562.2|13508|13551.7|13497.7|0
1581380700000|2020-02-11 00:25:00|13573.8|13519.6|13550.3|13496.3|13577.5|13523.3|13549.3|13495.3|0
1581381000000|2020-02-11 00:30:00|13548.8|13494.8|13538.4|13484.4|13548.8|13494.8|13534.1|13480.1|0
1581381300000|2020-02-11 00:35:00|13543.4|13489.4|13531.4|13477.4|13544.1|13490.1|13531.4|13477.4|0
1581381600000|2020-02-11 00:40:00|13539.8|13485.8|13540.5|13486.5|13547.2|13493.2|13537.9|13483.9|0
1581381900000|2020-02-11 00:45:00|13542|13488|13549.1|13495.1|13555.5|13501.3|13539.2|13485.2|0
1581382200000|2020-02-11 00:50:00|13540.4|13486.4|13521.4|13467.4|13540.4|13486.4|13520.2|13466.2|0
1581382500000|2020-02-11 00:55:00|13521.5|13467.5|13518|13464|13525.1|13471.1|13515.4|13461.4|0
1581382800000|2020-02-11 01:00:00|13517.7|13463.7|13513.9|13459.9|13518.2|13464.2|13506.1|13452.1|0
1581383100000|2020-02-11 01:05:00|13514.1|13460.1|13504.6|13450.6|13514.1|13460.1|13504.2|13450.2|0
1581383400000|2020-02-11 01:10:00|13506.3|13452.3|13513.5|13459.5|13513.5|13459.5|13506.3|13452.3|0
1581383700000|2020-02-11 01:15:00|13512.7|13458.7|13518.5|13464.5|13520.3|13466.3|13509.5|13455.5|0
1581384000000|2020-02-11 01:20:00|13516.4|13462.4|13518.5|13464.5|13525.7|13471.7|13515.2|13461.2|0
1581384300000|2020-02-11 01:25:00|13518.9|13464.9|13511.6|13457.6|13521.9|13467.9|13511.6|13457.6|0
1581384600000|2020-02-11 01:30:00|13513.1|13459.1|13515.8|13461.8|13522.8|13468.8|13511.9|13457.9|0
1581384900000|2020-02-11 01:35:00|13513.2|13459.2|13517.2|13463.2|13522|13468|13513.2|13459.2|0
1581385200000|2020-02-11 01:40:00|13514.7|13460.7|13519.3|13465.3|13519.6|13465.6|13513.2|13459.2|0
1581385500000|2020-02-11 01:45:00|13520.2|13466.2|13514.1|13460.1|13520.2|13466.2|13512.3|13458.3|0
1581385800000|2020-02-11 01:50:00|13509.6|13455.6|13510.9|13456.9|13515.3|13461.3|13507.4|13453.4|0
1581386100000|2020-02-11 01:55:00|13515.6|13461.6|13507.5|13453.5|13516.8|13462.8|13505.4|13451.4|0
1581386400000|2020-02-11 02:00:00|13504.6|13450.6|13513|13459|13513.6|13459.6|13504.6|13450.6|0
1581386700000|2020-02-11 02:05:00|13508.8|13454.8|13501.6|13447.8|13508.9|13454.9|13499.9|13446.1|0
1581387000000|2020-02-11 02:10:00|13499|13445.2|13504.5|13450.5|13508.4|13454.4|13499|13445.2|0
1581387300000|2020-02-11 02:15:00|13499.9|13446.1|13507.5|13453.5|13507.5|13453.5|13496.7|13442.9|0
1581387600000|2020-02-11 02:20:00|13505.6|13451.6|13507.1|13453.1|13510.5|13456.5|13503.7|13449.7|0
1581387900000|2020-02-11 02:25:00|13508.9|13454.9|13493.6|13439.8|13508.9|13454.9|13493.6|13439.8|0
1581388200000|2020-02-11 02:30:00|13495.3|13441.5|13505.9|13451.9|13506.9|13452.9|13491.5|13437.7|0
1581388500000|2020-02-11 02:35:00|13505|13451|13500.3|13446.5|13508.4|13454.4|13500.3|13446.5|0
1581388800000|2020-02-11 02:40:00|13498.1|13444.3|13497.8|13444|13505.2|13451.2|13497.8|13444|0
1581389100000|2020-02-11 02:45:00|13497.1|13443.3|13500.6|13446.8|13500.6|13446.8|13497.1|13443.3|0
1581389400000|2020-02-11 02:50:00|13500.3|13446.5|13494.7|13440.9|13500.5|13446.7|13494.7|13440.9|0
1581389700000|2020-02-11 02:55:00|13494.2|13440.4|13491.6|13437.8|13496.1|13442.3|13488.5|13434.7|0
1581390000000|2020-02-11 03:00:00|13489.1|13435.3|13493.5|13439.7|13495.1|13441.3|13489.1|13435.3|0
1581390300000|2020-02-11 03:05:00|13487.1|13433.3|13476.2|13422.4|13487.1|13433.3|13476.2|13422.4|0
1581390600000|2020-02-11 03:10:00|13473.5|13419.7|13481.2|13427.4|13482.3|13428.5|13473.5|13419.7|0
1581390900000|2020-02-11 03:15:00|13482.6|13428.8|13474.5|13420.7|13482.6|13428.8|13470.8|13417|0
1581391200000|2020-02-11 03:20:00|13475.5|13421.7|13484.1|13430.3|13485.3|13431.5|13474.6|13420.8|0
1581391500000|2020-02-11 03:25:00|13484.5|13430.7|13486.2|13432.4|13490.2|13436.4|13481.4|13427.6|0
1581391800000|2020-02-11 03:30:00|13482.1|13428.3|13491.3|13437.5|13493.8|13440|13482.1|13428.3|0
1581392100000|2020-02-11 03:35:00|13489.6|13435.8|13485.7|13431.9|13493.1|13439.3|13485.7|13431.9|0
1581392400000|2020-02-11 03:40:00|13483.6|13429.8|13480.1|13426.3|13486.8|13433|13474.8|13421|0
1581392700000|2020-02-11 03:45:00|13479.6|13425.8|13475.4|13421.6|13486.4|13432.6|13475.4|13421.6|0
1581393000000|2020-02-11 03:50:00|13477|13423.2|13480.5|13426.7|13481.8|13428|13472.9|13419.1|0
1581393300000|2020-02-11 03:55:00|13478.3|13424.5|13472.4|13418.6|13482.5|13428.7|13469.5|13415.7|0
1581393600000|2020-02-11 04:00:00|13478.7|13424.9|13467.3|13413.5|13478.7|13424.9|13467.3|13413.5|0
1581393900000|2020-02-11 04:05:00|13458|13404.2|13466|13412.2|13466.5|13412.7|13458|13404.2|0
1581394200000|2020-02-11 04:10:00|13464.6|13410.8|13463.5|13409.7|13466.4|13412.6|13459.9|13406.1|0
1581394500000|2020-02-11 04:15:00|13462.1|13408.3|13468.7|13414.9|13469.2|13415.4|13462.1|13408.3|0
1581394800000|2020-02-11 04:20:00|13470.9|13417.1|13482.1|13428.3|13484|13430.2|13470|13416.2|0
1581395100000|2020-02-11 04:25:00|13479.3|13425.5|13494.9|13441.1|13497.4|13443.6|13479.3|13425.5|0
1581395400000|2020-02-11 04:30:00|13493.8|13440|13484.7|13430.9|13493.8|13440|13481.8|13428|0
1581395700000|2020-02-11 04:35:00|13483.4|13429.6|13475.8|13422|13485.7|13431.9|13475.5|13421.7|0
1581396000000|2020-02-11 04:40:00|13476.6|13422.8|13487.9|13434.1|13487.9|13434.1|13476.6|13422.8|0
1581396300000|2020-02-11 04:45:00|13487.5|13433.7|13496.9|13443.1|13499|13445.2|13487.5|13433.7|0
1581396600000|2020-02-11 04:50:00|13498|13444.2|13519.3|13465.3|13519.3|13465.3|13498|13444.2|0
1581396900000|2020-02-11 04:55:00|13512.2|13458.2|13512.1|13458.1|13516.8|13462.8|13511.5|13457.5|0
1581462600000|2020-02-11 23:10:00|13513.1|13459.1|13510.4|13456.4|13516.6|13462.6|13507.6|13453.6|0
1581462900000|2020-02-11 23:15:00|13510.1|13456.1|13506.6|13452.6|13516.9|13462.9|13506.6|13452.6|0
1581463200000|2020-02-11 23:20:00|13508.6|13454.6|13535.8|13481.8|13537.2|13483.2|13508.6|13454.6|0
1581463500000|2020-02-11 23:25:00|13534.8|13480.8|13526.1|13472.1|13536.3|13482.3|13523.6|13469.6|0
1581463800000|2020-02-11 23:30:00|13530.3|13476.3|13532.3|13478.3|13534.3|13480.3|13527|13473|0
1581464100000|2020-02-11 23:35:00|13529.3|13475.3|13522.4|13468.4|13529.3|13475.3|13521|13467|0
1581464400000|2020-02-11 23:40:00|13520.2|13466.2|13526.5|13472.5|13526.5|13472.5|13517.6|13463.6|0
1581464700000|2020-02-11 23:45:00|13528.5|13474.5|13530.4|13476.4|13533.4|13479.4|13528.5|13474.5|0
1581465000000|2020-02-11 23:50:00|13530.2|13476.2|13537.8|13483.8|13537.8|13483.8|13530.2|13476.2|0
1581465300000|2020-02-11 23:55:00|13533.5|13479.5|13539.9|13485.9|13540.5|13486.5|13533.5|13479.5|0
1581465600000|2020-02-12 00:00:00|13536.8|13482.8|13515.8|13461.8|13536.8|13482.8|13514.6|13460.6|0
1581465900000|2020-02-12 00:05:00|13516.2|13462.2|13533.4|13479.4|13533.4|13479.4|13513|13459|0
1581466200000|2020-02-12 00:10:00|13539.4|13485.4|13553.7|13499.5|13553.7|13499.5|13536.6|13482.6|0
1581466500000|2020-02-12 00:15:00|13552.4|13498.2|13556.7|13502.5|13565.4|13511.2|13552.4|13498.2|0
1581466800000|2020-02-12 00:20:00|13552.3|13498.1|13538.5|13484.5|13552.3|13498.1|13538.5|13484.5|0
1581467100000|2020-02-12 00:25:00|13540.7|13486.7|13551.9|13497.9|13551.9|13497.9|13536.5|13482.5|0
1581467400000|2020-02-12 00:30:00|13549.5|13495.5|13553.5|13499.3|13555.4|13501.2|13546.8|13492.8|0
1581467700000|2020-02-12 00:35:00|13552.3|13498.1|13552.2|13498|13556.7|13502.5|13551|13497|0
1581468000000|2020-02-12 00:40:00|13549.4|13495.4|13553.7|13499.5|13553.7|13499.5|13547.7|13493.7|0
1581468300000|2020-02-12 00:45:00|13556.1|13501.9|13545|13491|13563.2|13509|13545|13491|0
1581468600000|2020-02-12 00:50:00|13546.7|13492.7|13545.9|13491.9|13557.5|13503.3|13545.9|13491.9|0
1581468900000|2020-02-12 00:55:00|13539.9|13485.9|13540.9|13486.9|13544.6|13490.6|13533.4|13479.4|0
1581469200000|2020-02-12 01:00:00|13541.4|13487.4|13517.8|13463.8|13543.7|13489.7|13516.1|13462.1|0
1581469500000|2020-02-12 01:05:00|13517.6|13463.6|13522.1|13468.1|13522.1|13468.1|13512.7|13458.7|0
1581469800000|2020-02-12 01:10:00|13526.7|13472.7|13522.3|13468.3|13526.7|13472.7|13504.2|13450.2|0
1581470100000|2020-02-12 01:15:00|13526.2|13472.2|13519|13465|13527.8|13473.8|13518.7|13464.7|0
1581470400000|2020-02-12 01:20:00|13521.6|13467.6|13531|13477|13531|13477|13521.1|13467.1|0
1581470700000|2020-02-12 01:25:00|13531.4|13477.4|13531|13477|13541.4|13487.4|13531|13477|0
1581471000000|2020-02-12 01:30:00|13528.9|13474.9|13518|13464|13528.9|13474.9|13518|13464|0
1581471300000|2020-02-12 01:35:00|13516.1|13462.1|13509.3|13455.3|13522.1|13468.1|13509.3|13455.3|0
1581471600000|2020-02-12 01:40:00|13510.1|13456.1|13524.6|13470.6|13524.6|13470.6|13510.1|13456.1|0
1581471900000|2020-02-12 01:45:00|13523.6|13469.6|13531.8|13477.8|13531.9|13477.9|13520.4|13466.4|0
1581472200000|2020-02-12 01:50:00|13533.9|13479.9|13540.4|13486.4|13540.4|13486.4|13533.9|13479.9|0
1581472500000|2020-02-12 01:55:00|13538.6|13484.6|13544.1|13490.1|13544.1|13490.1|13537.8|13483.8|0
1581472800000|2020-02-12 02:00:00|13545.7|13491.7|13551.6|13497.6|13560.3|13506.1|13545.7|13491.7|0
1581473100000|2020-02-12 02:05:00|13550.3|13496.3|13528.6|13474.6|13550.3|13496.3|13528.6|13474.6|0
1581473400000|2020-02-12 02:10:00|13533.2|13479.2|13538|13484|13538.7|13484.7|13530.2|13476.2|0
1581473700000|2020-02-12 02:15:00|13535.2|13481.2|13550.3|13496.3|13550.3|13496.3|13535.2|13481.2|0
1581474000000|2020-02-12 02:20:00|13548.8|13494.8|13549.6|13495.6|13550.1|13496.1|13547.8|13493.8|0
1581474300000|2020-02-12 02:25:00|13551.7|13497.7|13541.6|13487.6|13551.7|13497.7|13541.6|13487.6|0
1581474600000|2020-02-12 02:30:00|13537.2|13483.2|13527.3|13473.3|13540.6|13486.6|13527.3|13473.3|0
1581474900000|2020-02-12 02:35:00|13526.4|13472.4|13527|13473|13527|13473|13520.5|13466.5|0
1581475200000|2020-02-12 02:40:00|13530.1|13476.1|13524.6|13470.6|13533.1|13479.1|13524.6|13470.6|0
1581475500000|2020-02-12 02:45:00|13524.3|13470.3|13529.7|13475.7|13532.4|13478.4|13524.3|13470.3|0
1581475800000|2020-02-12 02:50:00|13530.3|13476.3|13520|13466|13530.8|13476.8|13519.5|13465.5|0
1581476100000|2020-02-12 02:55:00|13519.1|13465.1|13530.4|13476.4|13530.4|13476.4|13517.4|13463.4|0
1581476400000|2020-02-12 03:00:00|13537.7|13483.7|13548.4|13494.4|13549.1|13495.1|13537.7|13483.7|0
1581476700000|2020-02-12 03:05:00|13545.5|13491.5|13540.8|13486.8|13546.4|13492.4|13538.4|13484.4|0
1581477000000|2020-02-12 03:10:00|13541.8|13487.8|13543.8|13489.8|13543.8|13489.8|13541.3|13487.3|0
1581477300000|2020-02-12 03:15:00|13541.9|13487.9|13543.4|13489.4|13545|13491|13541.9|13487.9|0
1581477600000|2020-02-12 03:20:00|13540.4|13486.4|13521|13467|13543.3|13489.3|13521|13467|0
1581477900000|2020-02-12 03:25:00|13523.2|13469.2|13535.2|13481.2|13535.9|13481.9|13523.2|13469.2|0
1581478200000|2020-02-12 03:30:00|13534.8|13480.8|13540.4|13486.4|13542|13488|13532.4|13478.4|0
1581478500000|2020-02-12 03:35:00|13540.5|13486.5|13555.2|13501|13555.6|13501.4|13540.5|13486.5|0
1581478800000|2020-02-12 03:40:00|13552.6|13498.4|13564.7|13510.5|13564.7|13510.5|13552.6|13498.4|0
1581479100000|2020-02-12 03:45:00|13563.1|13508.9|13545.8|13491.8|13563.1|13508.9|13545.3|13491.3|0
1581479400000|2020-02-12 03:50:00|13546.2|13492.2|13538.5|13484.5|13548.4|13494.4|13537.8|13483.8|0
1581479700000|2020-02-12 03:55:00|13537|13483|13533.9|13479.9|13540.2|13486.2|13533.9|13479.9|0
1581480000000|2020-02-12 04:00:00|13534.5|13480.5|13534.3|13480.3|13539.2|13485.2|13532.1|13478.1|0
1581480300000|2020-02-12 04:05:00|13534.5|13480.5|13520.2|13466.2|13535.5|13481.5|13520.2|13466.2|0
1581480600000|2020-02-12 04:10:00|13520.9|13466.9|13526.2|13472.2|13526.2|13472.2|13517|13463|0
1581480900000|2020-02-12 04:15:00|13527.2|13473.2|13531.8|13477.8|13535.2|13481.2|13527.2|13473.2|0
1581481200000|2020-02-12 04:20:00|13529.3|13475.3|13529.2|13475.2|13531.2|13477.2|13524.8|13470.8|0
1581481500000|2020-02-12 04:25:00|13526.1|13472.1|13534.2|13480.2|13537.7|13483.7|13526.1|13472.1|0
1581481800000|2020-02-12 04:30:00|13532.4|13478.4|13522.6|13468.6|13532.4|13478.4|13520.3|13466.3|0
1581482100000|2020-02-12 04:35:00|13520.7|13466.7|13512.6|13458.6|13522.5|13468.5|13510.7|13456.7|0
1581482400000|2020-02-12 04:40:00|13515.5|13461.5|13521.8|13467.8|13524.6|13470.6|13515.5|13461.5|0
1581482700000|2020-02-12 04:45:00|13524.7|13470.7|13523.9|13469.9|13525.9|13471.9|13521.6|13467.6|0
1581483000000|2020-02-12 04:50:00|13526.7|13472.7|13527|13473|13528.9|13474.9|13524.9|13470.9|0
1581483300000|2020-02-12 04:55:00|13527.1|13473.1|13527.2|13473.2|13531.9|13477.9|13522.6|13468.6|0
1581549000000|2020-02-12 23:10:00|13483.6|13429.8|13479.4|13425.6|13493.3|13439.5|13474.5|13420.7|0
1581549300000|2020-02-12 23:15:00|13484.5|13430.7|13517.5|13463.5|13517.5|13463.5|13484.5|13430.7|0
1581549600000|2020-02-12 23:20:00|13516.9|13462.9|13493.9|13440.1|13516.9|13462.9|13493.9|13440.1|0
1581549900000|2020-02-12 23:25:00|13493.7|13439.9|13494.8|13441|13496.6|13442.8|13486.7|13432.9|0
1581550200000|2020-02-12 23:30:00|13492.3|13438.5|13499.1|13445.3|13499.7|13445.9|13489.7|13435.9|0
1581550500000|2020-02-12 23:35:00|13497.7|13443.9|13483.9|13430.1|13497.7|13443.9|13483.7|13429.9|0
1581550800000|2020-02-12 23:40:00|13478.9|13425.1|13462.4|13408.6|13478.9|13425.1|13462.4|13408.6|0
1581551100000|2020-02-12 23:45:00|13459.1|13405.3|13449.3|13395.7|13462.9|13409.1|13447.4|13393.8|0
1581551400000|2020-02-12 23:50:00|13440.7|13387.1|13419.5|13365.9|13442.2|13388.6|13419.5|13365.9|0
1581551700000|2020-02-12 23:55:00|13418.4|13364.8|13400.3|13346.9|13423.4|13369.8|13400.3|13346.9|0
1581552000000|2020-02-13 00:00:00|13401|13347.6|13374.4|13321|13401|13347.6|13374.4|13321|0
1581552300000|2020-02-13 00:05:00|13374.8|13321.4|13372.4|13319|13375.4|13322|13366.9|13313.5|0
1581552600000|2020-02-13 00:10:00|13376.2|13322.8|13367.3|13313.9|13383.2|13329.8|13367.3|13313.9|0
1581552900000|2020-02-13 00:15:00|13357.5|13304.1|13351.4|13298.2|13357.5|13304.1|13349.3|13296.1|0
1581553200000|2020-02-13 00:20:00|13351.1|13297.9|13340.7|13287.5|13356.4|13303|13340.7|13287.5|0
1581553500000|2020-02-13 00:25:00|13339.1|13285.9|13350.4|13297.2|13354.7|13301.3|13339|13285.8|0
1581553800000|2020-02-13 00:30:00|13351|13297.8|13347.9|13294.7|13356.4|13303|13341.9|13288.7|0
1581554100000|2020-02-13 00:35:00|13353.5|13300.1|13332.1|13278.9|13355.7|13302.3|13332.1|13278.9|0
1581554400000|2020-02-13 00:40:00|13329.6|13276.4|13335.2|13282|13337.8|13284.6|13329.4|13276.2|0
1581554700000|2020-02-13 00:45:00|13333.5|13280.3|13356.1|13302.7|13356.1|13302.7|13333.5|13280.3|0
1581555000000|2020-02-13 00:50:00|13359.6|13306.2|13357.2|13303.8|13362.8|13309.4|13357.2|13303.8|0
1581555300000|2020-02-13 00:55:00|13354.6|13301.2|13347.9|13294.7|13354.6|13301.2|13347|13293.8|0
1581555600000|2020-02-13 01:00:00|13348.1|13294.9|13363.1|13309.7|13363.1|13309.7|13348.1|13294.9|0
1581555900000|2020-02-13 01:05:00|13361.8|13308.4|13367.9|13314.5|13367.9|13314.5|13361.7|13308.3|0
1581556200000|2020-02-13 01:10:00|13368|13314.6|13359.3|13305.9|13369.1|13315.7|13359.3|13305.9|0
1581556500000|2020-02-13 01:15:00|13359.7|13306.3|13355.7|13302.3|13365.8|13312.4|13355.7|13302.3|0
1581556800000|2020-02-13 01:20:00|13354.1|13300.7|13353|13299.6|13357.3|13303.9|13346.7|13293.5|0
1581557100000|2020-02-13 01:25:00|13356.3|13302.9|13357|13303.6|13371|13317.6|13354.4|13301|0
1581557400000|2020-02-13 01:30:00|13355.5|13302.1|13353|13299.6|13357.4|13304|13353|13299.6|0
1581557700000|2020-02-13 01:35:00|13352.9|13299.5|13351.8|13298.4|13354.3|13300.9|13350|13296.8|0
1581558000000|2020-02-13 01:40:00|13355|13301.6|13369.6|13316.2|13369.6|13316.2|13355|13301.6|0
1581558300000|2020-02-13 01:45:00|13374|13320.6|13381.7|13328.3|13381.7|13328.3|13372.5|13319.1|0
1581558600000|2020-02-13 01:50:00|13381.1|13327.7|13381|13327.6|13384.7|13331.3|13379.3|13325.9|0
1581558900000|2020-02-13 01:55:00|13380|13326.6|13373.9|13320.5|13380|13326.6|13372.2|13318.8|0
1581559200000|2020-02-13 02:00:00|13373.3|13319.9|13376.7|13323.3|13384.8|13331.4|13373.3|13319.9|0
1581559500000|2020-02-13 02:05:00|13379|13325.6|13377.9|13324.5|13379.9|13326.5|13372.7|13319.3|0
1581559800000|2020-02-13 02:10:00|13386.4|13333|13386.6|13333.2|13386.6|13333.2|13382|13328.6|0
1581560100000|2020-02-13 02:15:00|13383.7|13330.3|13400.4|13347|13402|13348.4|13383.7|13330.3|0
1581560400000|2020-02-13 02:20:00|13400.2|13346.8|13399.1|13345.7|13408.7|13355.1|13399.1|13345.7|0
1581560700000|2020-02-13 02:25:00|13400.8|13347.4|13388.2|13334.8|13400.8|13347.4|13388.2|13334.8|0
1581561000000|2020-02-13 02:30:00|13389.7|13336.3|13384.1|13330.7|13389.7|13336.3|13380.3|13326.9|0
1581561300000|2020-02-13 02:35:00|13381.8|13328.4|13387.2|13333.8|13389.5|13336.1|13380.9|13327.5|0
1581561600000|2020-02-13 02:40:00|13391.5|13338.1|13391.1|13337.7|13393.6|13340.2|13389.8|13336.4|0
1581561900000|2020-02-13 02:45:00|13401.4|13348|13398.9|13345.5|13406.2|13352.6|13398.6|13345.2|0
1581562200000|2020-02-13 02:50:00|13401.1|13347.7|13399.4|13346|13402|13348.4|13399.4|13346|0
1581562500000|2020-02-13 02:55:00|13399|13345.6|13412.1|13358.5|13412.1|13358.5|13399|13345.6|0
1581562800000|2020-02-13 03:00:00|13415.5|13361.9|13416.2|13362.6|13426.7|13373.1|13414.9|13361.3|0
1581563100000|2020-02-13 03:05:00|13415.7|13362.1|13417.6|13364|13423.5|13369.9|13415.7|13362.1|0
1581563400000|2020-02-13 03:10:00|13420|13366.4|13416.3|13362.7|13420|13366.4|13414.2|13360.6|0
1581563700000|2020-02-13 03:15:00|13415.7|13362.1|13397.8|13344.4|13415.7|13362.1|13397.8|13344.4|0
1581564000000|2020-02-13 03:20:00|13401|13347.6|13399|13345.6|13401|13347.6|13395.9|13342.5|0
1581564300000|2020-02-13 03:25:00|13397.6|13344.2|13380.1|13326.7|13397.6|13344.2|13380.1|13326.7|0
1581564600000|2020-02-13 03:30:00|13381.2|13327.8|13381.4|13328|13387.3|13333.9|13380.2|13326.8|0
1581564900000|2020-02-13 03:35:00|13382.9|13329.5|13382.2|13328.8|13384.4|13331|13380.1|13326.7|0
1581565200000|2020-02-13 03:40:00|13382.4|13329|13382.4|13329|13383.1|13329.7|13379.1|13325.7|0
1581565500000|2020-02-13 03:45:00|13382.3|13328.9|13378|13324.6|13382.8|13329.4|13373.5|13320.1|0
1581565800000|2020-02-13 03:50:00|13384.6|13331.2|13374.9|13321.5|13384.6|13331.2|13374.9|13321.5|0
1581566100000|2020-02-13 03:55:00|13369.9|13316.5|13370|13316.6|13370.3|13316.9|13361.7|13308.3|0
1581566400000|2020-02-13 04:00:00|13369.2|13315.8|13373.8|13320.4|13375.3|13321.9|13367.8|13314.4|0
1581566700000|2020-02-13 04:05:00|13375.4|13322|13366.9|13313.5|13375.5|13322.1|13366.1|13312.7|0
1581567000000|2020-02-13 04:10:00|13368.3|13314.9|13372.7|13319.3|13376.8|13323.4|13365.9|13312.5|0
1581567300000|2020-02-13 04:15:00|13369.2|13315.8|13365.6|13312.2|13369.2|13315.8|13361.2|13307.8|0
1581567600000|2020-02-13 04:20:00|13364.2|13310.8|13353.9|13300.5|13364.2|13310.8|13353.9|13300.5|0
1581567900000|2020-02-13 04:25:00|13352.2|13298.8|13348.5|13295.3|13352.2|13298.8|13343.9|13290.7|0
1581568200000|2020-02-13 04:30:00|13347.1|13293.9|13348.8|13295.6|13349.6|13296.4|13344.4|13291.2|0
1581568500000|2020-02-13 04:35:00|13344.7|13291.5|13361.1|13307.7|13361.1|13307.7|13344.7|13291.5|0
1581568800000|2020-02-13 04:40:00|13361.2|13307.8|13346.3|13293.1|13362.1|13308.7|13346.3|13293.1|0
1581569100000|2020-02-13 04:45:00|13345.7|13292.5|13351.7|13298.4|13355.2|13301.8|13345.7|13292.5|0
1581569400000|2020-02-13 04:50:00|13350.8|13297.6|13353.8|13300.4|13355|13301.6|13350.8|13297.6|0
1581569700000|2020-02-13 04:55:00|13356.1|13302.7|13370.4|13317|13370.4|13317|13356.1|13302.7|0
1581635400000|2020-02-13 23:10:00|13394.3|13340.9|13408.2|13354.6|13425.9|13372.3|13394.3|13340.9|0
1581635700000|2020-02-13 23:15:00|13404.7|13351.1|13394.5|13341.1|13404.7|13351.1|13388.8|13335.4|0
1581636000000|2020-02-13 23:20:00|13400.1|13346.7|13422.4|13368.8|13422.4|13368.8|13400.1|13346.7|0
1581636300000|2020-02-13 23:25:00|13419|13365.4|13435.8|13382.2|13439.5|13385.9|13418.2|13364.6|0
1581636600000|2020-02-13 23:30:00|13430.4|13376.8|13449.1|13395.5|13453.3|13399.5|13430.4|13376.8|0
1581636900000|2020-02-13 23:35:00|13446.7|13393.1|13462.4|13408.6|13462.4|13408.6|13445.8|13392.2|0
1581637200000|2020-02-13 23:40:00|13464.9|13411.1|13439.3|13385.7|13464.9|13411.1|13436.6|13383|0
1581637500000|2020-02-13 23:45:00|13440.7|13387.1|13431.8|13378.2|13440.7|13387.1|13428.7|13375.1|0
1581637800000|2020-02-13 23:50:00|13422.5|13368.9|13421.2|13367.6|13429|13375.4|13419.5|13365.9|0
1581638100000|2020-02-13 23:55:00|13413.8|13360.2|13403|13349.4|13413.8|13360.2|13402.7|13349.1|0
1581638400000|2020-02-14 00:00:00|13403.6|13350|13406.8|13353.2|13416.5|13362.9|13403.6|13350|0
1581638700000|2020-02-14 00:05:00|13409|13355.4|13398.1|13344.7|13413.4|13359.8|13395.7|13342.3|0
1581639000000|2020-02-14 00:10:00|13396.7|13343.3|13395.9|13342.5|13397.8|13344.4|13393.7|13340.3|0
1581639300000|2020-02-14 00:15:00|13401.6|13348.2|13401.4|13348|13413|13359.4|13401.4|13348|0
1581639600000|2020-02-14 00:20:00|13401.2|13347.8|13389.9|13336.5|13401.2|13347.8|13389.9|13336.5|0
1581639900000|2020-02-14 00:25:00|13388.8|13335.4|13380.9|13327.5|13388.8|13335.4|13379.2|13325.8|0
1581640200000|2020-02-14 00:30:00|13382.2|13328.8|13396.4|13343|13398.9|13345.5|13382.2|13328.8|0
1581640500000|2020-02-14 00:35:00|13390.4|13337|13401.6|13348.2|13401.6|13348.2|13386.5|13333.1|0
1581640800000|2020-02-14 00:40:00|13401.1|13347.7|13408.3|13354.7|13408.3|13354.7|13401.1|13347.7|0
1581641100000|2020-02-14 00:45:00|13411|13357.4|13417.4|13363.8|13417.4|13363.8|13406.3|13352.7|0
1581641400000|2020-02-14 00:50:00|13419.8|13366.2|13424.9|13371.3|13426.1|13372.5|13419.6|13366|0
1581641700000|2020-02-14 00:55:00|13426.3|13372.7|13422.8|13369.2|13426.3|13372.7|13420.4|13366.8|0
1581642000000|2020-02-14 01:00:00|13421.1|13367.5|13428.7|13375.1|13435.7|13382.1|13421.1|13367.5|0
1581642300000|2020-02-14 01:05:00|13428|13374.4|13430.8|13377.2|13433.3|13379.7|13428|13374.4|0
1581642600000|2020-02-14 01:10:00|13433.3|13379.7|13426.9|13373.3|13438.2|13384.6|13426.9|13373.3|0
1581642900000|2020-02-14 01:15:00|13430.1|13376.5|13418.8|13365.2|13430.1|13376.5|13411.7|13358.1|0
1581643200000|2020-02-14 01:20:00|13417.3|13363.7|13426.5|13372.9|13427.5|13373.9|13417.3|13363.7|0
1581643500000|2020-02-14 01:25:00|13427.7|13374.1|13429|13375.4|13429.2|13375.6|13424.9|13371.3|0
1581643800000|2020-02-14 01:30:00|13430.2|13376.6|13435.5|13381.9|13437.9|13384.3|13430|13376.4|0
1581644100000|2020-02-14 01:35:00|13433.6|13380|13433.3|13379.7|13434.9|13381.3|13430.7|13377.1|0
1581644400000|2020-02-14 01:40:00|13430.4|13376.8|13437.5|13383.9|13437.5|13383.9|13427.2|13373.6|0
1581644700000|2020-02-14 01:45:00|13438.3|13384.7|13437.9|13384.3|13440.5|13386.9|13430.5|13376.9|0
1581645000000|2020-02-14 01:50:00|13437.6|13384|13446.6|13393|13446.6|13393|13437.6|13384|0
1581645300000|2020-02-14 01:55:00|13444.8|13391.2|13445.9|13392.3|13445.9|13392.3|13443.4|13389.8|0
1581645600000|2020-02-14 02:00:00|13446.9|13393.3|13451.3|13397.7|13452|13398.2|13446.7|13393.1|0
1581645900000|2020-02-14 02:05:00|13450.5|13396.9|13450.4|13396.8|13450.8|13397.2|13443|13389.4|0
1581646200000|2020-02-14 02:10:00|13449.6|13396|13460.2|13406.4|13460.2|13406.4|13446.3|13392.7|0
1581646500000|2020-02-14 02:15:00|13463|13409.2|13472.8|13419|13475.3|13421.5|13463|13409.2|0
1581646800000|2020-02-14 02:20:00|13476.2|13422.4|13477.2|13423.4|13477.2|13423.4|13470.3|13416.5|0
1581647100000|2020-02-14 02:25:00|13477.5|13423.7|13473.6|13419.8|13480|13426.2|13471.2|13417.4|0
1581647400000|2020-02-14 02:30:00|13472.8|13419|13488.3|13434.5|13488.3|13434.5|13472.8|13419|0
1581647700000|2020-02-14 02:35:00|13492.8|13439|13489.8|13436|13493.5|13439.7|13484.5|13430.7|0
1581648000000|2020-02-14 02:40:00|13492.4|13438.6|13494.4|13440.6|13499.7|13445.9|13492.4|13438.6|0
1581648300000|2020-02-14 02:45:00|13493|13439.2|13505.7|13451.7|13505.7|13451.7|13491.3|13437.5|0
1581648600000|2020-02-14 02:50:00|13506.5|13452.5|13508.1|13454.1|13508.8|13454.8|13501.3|13447.5|0
1581648900000|2020-02-14 02:55:00|13506.5|13452.5|13508.8|13454.8|13509.3|13455.3|13506|13452|0
1581649200000|2020-02-14 03:00:00|13506|13452|13488.9|13435.1|13506|13452|13488.9|13435.1|0
1581649500000|2020-02-14 03:05:00|13487|13433.2|13491.8|13438|13491.8|13438|13486.1|13432.3|0
1581649800000|2020-02-14 03:10:00|13491|13437.2|13488.7|13434.9|13493.4|13439.6|13486.6|13432.8|0
1581650100000|2020-02-14 03:15:00|13483|13429.2|13486.3|13432.5|13489.2|13435.4|13483|13429.2|0
1581650400000|2020-02-14 03:20:00|13486.1|13432.3|13491.4|13437.6|13496|13442.2|13485.3|13431.5|0
1581650700000|2020-02-14 03:25:00|13490|13436.2|13487.3|13433.5|13491.7|13437.9|13487.3|13433.5|0
1581651000000|2020-02-14 03:30:00|13489.5|13435.7|13488.1|13434.3|13489.5|13435.7|13485.1|13431.3|0
1581651300000|2020-02-14 03:35:00|13490.4|13436.6|13484.7|13430.9|13490.4|13436.6|13482.9|13429.1|0
1581651600000|2020-02-14 03:40:00|13483.9|13430.1|13486.1|13432.3|13486.1|13432.3|13479|13425.2|0
1581651900000|2020-02-14 03:45:00|13488.3|13434.5|13487.2|13433.4|13490.4|13436.6|13487|13433.2|0
1581652200000|2020-02-14 03:50:00|13487.1|13433.3|13484|13430.2|13488.8|13435|13484|13430.2|0
1581652500000|2020-02-14 03:55:00|13483.3|13429.5|13474.8|13421|13483.3|13429.5|13474.6|13420.8|0
1581652800000|2020-02-14 04:00:00|13466.3|13412.5|13469|13415.2|13469.2|13415.4|13465.3|13411.5|0
1581653100000|2020-02-14 04:05:00|13469.7|13415.9|13477.1|13423.3|13477.9|13424.1|13469|13415.2|0
1581653400000|2020-02-14 04:10:00|13476.4|13422.6|13467.5|13413.7|13476.4|13422.6|13466.5|13412.7|0
1581653700000|2020-02-14 04:15:00|13465.6|13411.8|13457.6|13403.8|13465.8|13412|13457.4|13403.6|0
1581654000000|2020-02-14 04:20:00|13459.9|13406.1|13460.8|13407|13463.4|13409.6|13459.9|13406.1|0
1581654300000|2020-02-14 04:25:00|13460.3|13406.5|13465|13411.2|13465|13411.2|13458|13404.2|0
1581654600000|2020-02-14 04:30:00|13467.3|13413.5|13453.9|13400.1|13467.3|13413.5|13453.9|13400.1|0
1581654900000|2020-02-14 04:35:00|13451.5|13397.9|13454|13400.2|13455.2|13401.4|13450.9|13397.3|0
1581655200000|2020-02-14 04:40:00|13450.2|13396.6|13455.6|13401.8|13455.7|13401.9|13450.1|13396.5|0
1581655500000|2020-02-14 04:45:00|13457.2|13403.4|13463|13409.2|13464.5|13410.7|13457.2|13403.4|0
1581655800000|2020-02-14 04:50:00|13463.7|13409.9|13463.9|13410.1|13465.6|13411.8|13461.7|13407.9|0
1581656100000|2020-02-14 04:55:00|13461.6|13407.8|13457.2|13403.4|13461.6|13407.8|13451.7|13398.1|0
1581894600000|2020-02-16 23:10:00|13341.6|13288.4|13378.9|13325.5|13380.6|13327.2|13341.6|13288.4|0
1581894900000|2020-02-16 23:15:00|13395.2|13341.8|13385.6|13332.2|13395.2|13341.8|13380.6|13327.2|0
1581895200000|2020-02-16 23:20:00|13388.8|13335.4|13396.1|13342.7|13396.1|13342.7|13388.1|13334.7|0
1581895500000|2020-02-16 23:25:00|13399|13345.6|13405.5|13351.9|13410.5|13356.9|13399|13345.6|0
1581895800000|2020-02-16 23:30:00|13397.5|13344.1|13400.2|13346.8|13400.2|13346.8|13395.8|13342.4|0
1581896100000|2020-02-16 23:35:00|13404.8|13351.2|13405.9|13352.3|13407.9|13354.3|13399.5|13346.1|0
1581896400000|2020-02-16 23:40:00|13408.3|13354.7|13414.9|13361.3|13420.5|13366.9|13408.3|13354.7|0
1581896700000|2020-02-16 23:45:00|13417|13363.4|13431.3|13377.7|13431.3|13377.7|13417|13363.4|0
1581897000000|2020-02-16 23:50:00|13432.9|13379.3|13430.9|13377.3|13432.9|13379.3|13424.9|13371.3|0
1581897300000|2020-02-16 23:55:00|13428.4|13374.8|13413.6|13360|13433.1|13379.5|13412.4|13358.8|0
1581897600000|2020-02-17 00:00:00|13418.7|13365.1|13398.9|13345.5|13418.7|13365.1|13398.9|13345.5|0
1581897900000|2020-02-17 00:05:00|13399.1|13345.7|13402|13348.4|13402.4|13348.8|13393.3|13339.9|0
1581898200000|2020-02-17 00:10:00|13396.2|13342.8|13403|13349.4|13403|13349.4|13394|13340.6|0
1581898500000|2020-02-17 00:15:00|13402.2|13348.6|13413.9|13360.3|13413.9|13360.3|13402.2|13348.6|0
1581898800000|2020-02-17 00:20:00|13404.5|13350.9|13402.5|13348.9|13409.2|13355.6|13402.5|13348.9|0
1581899100000|2020-02-17 00:25:00|13403.1|13349.5|13411.8|13358.2|13411.8|13358.2|13401.8|13348.3|0
1581899400000|2020-02-17 00:30:00|13416.5|13362.9|13403.7|13350.1|13416.5|13362.9|13403.1|13349.5|0
1581899700000|2020-02-17 00:35:00|13404.2|13350.6|13405.3|13351.7|13405.6|13352|13398.5|13345.1|0
1581900000000|2020-02-17 00:40:00|13406.4|13352.8|13410.5|13356.9|13414.3|13360.7|13402.3|13348.7|0
1581900300000|2020-02-17 00:45:00|13410.6|13357|13429.5|13375.9|13429.5|13375.9|13410.6|13357|0
1581900600000|2020-02-17 00:50:00|13433|13379.4|13431.9|13378.3|13437.7|13384.1|13431.5|13377.9|0
1581900900000|2020-02-17 00:55:00|13434.5|13380.9|13425.6|13372|13434.5|13380.9|13425.6|13372|0
1581901200000|2020-02-17 01:00:00|13416.7|13363.1|13422.1|13368.5|13422.1|13368.5|13416.7|13363.1|0
1581901500000|2020-02-17 01:05:00|13420.9|13367.3|13420.9|13367.3|13420.9|13367.3|13417.7|13364.1|0
1581901800000|2020-02-17 01:10:00|13424.5|13370.9|13425.8|13372.2|13425.8|13372.2|13421.4|13367.8|0
1581902100000|2020-02-17 01:15:00|13427.1|13373.5|13433.8|13380.2|13434.6|13381|13427.1|13373.5|0
1581902400000|2020-02-17 01:20:00|13432.5|13378.9|13412.5|13358.9|13434|13380.4|13412.5|13358.9|0
1581902700000|2020-02-17 01:25:00|13419.9|13366.3|13426|13372.4|13432.4|13378.8|13419.9|13366.3|0
1581903000000|2020-02-17 01:30:00|13426.5|13372.9|13424.3|13370.7|13426.5|13372.9|13417.9|13364.3|0
1581903300000|2020-02-17 01:35:00|13424.5|13370.9|13428.4|13374.8|13428.7|13375.1|13422.6|13369|0
1581903600000|2020-02-17 01:40:00|13431.3|13377.7|13436.5|13382.9|13438.8|13385.2|13430.4|13376.8|0
1581903900000|2020-02-17 01:45:00|13435|13381.4|13450.1|13396.5|13450.1|13396.5|13435|13381.4|0
1581904200000|2020-02-17 01:50:00|13448.2|13394.6|13446.5|13392.9|13450.6|13397|13446.5|13392.9|0
1581904500000|2020-02-17 01:55:00|13446.9|13393.3|13456.5|13402.7|13456.5|13402.7|13446.9|13393.3|0
1581904800000|2020-02-17 02:00:00|13455.2|13401.4|13458.1|13404.3|13460.3|13406.5|13455.2|13401.4|0
1581905100000|2020-02-17 02:05:00|13456.6|13402.8|13466|13412.2|13466|13412.2|13456.6|13402.8|0
1581905400000|2020-02-17 02:10:00|13468.2|13414.4|13466.2|13412.4|13470.8|13417|13466.2|13412.4|0
1581905700000|2020-02-17 02:15:00|13467.9|13414.1|13459.7|13405.9|13467.9|13414.1|13459.1|13405.3|0
1581906000000|2020-02-17 02:20:00|13460.3|13406.5|13462.7|13408.9|13462.7|13408.9|13456.9|13403.1|0
1581906300000|2020-02-17 02:25:00|13466.6|13412.8|13464.2|13410.4|13466.6|13412.8|13461.6|13407.8|0
1581906600000|2020-02-17 02:30:00|13464.9|13411.1|13467.2|13413.4|13470.1|13416.3|13463.8|13410|0
1581906900000|2020-02-17 02:35:00|13469.7|13415.9|13473.2|13419.4|13473.2|13419.4|13469.4|13415.6|0
1581907200000|2020-02-17 02:40:00|13471.5|13417.7|13467.5|13413.7|13472.6|13418.8|13467.5|13413.7|0
1581907500000|2020-02-17 02:45:00|13466.1|13412.3|13468|13414.2|13468.6|13414.8|13466.1|13412.3|0
1581907800000|2020-02-17 02:50:00|13467.4|13413.6|13472.8|13419|13472.8|13419|13466.6|13412.8|0
1581908100000|2020-02-17 02:55:00|13476.1|13422.3|13464.9|13411.1|13478.6|13424.8|13464.9|13411.1|0
1581908400000|2020-02-17 03:00:00|13463.3|13409.5|13459.7|13405.9|13463.3|13409.5|13459.7|13405.9|0
1581908700000|2020-02-17 03:05:00|13459.6|13405.8|13459.8|13406|13461.2|13407.4|13455.5|13401.7|0
1581909000000|2020-02-17 03:10:00|13460.4|13406.6|13457.6|13403.8|13460.9|13407.1|13457.6|13403.8|0
1581909300000|2020-02-17 03:15:00|13455|13401.2|13448|13394.4|13455|13401.2|13447|13393.4|0
1581909600000|2020-02-17 03:20:00|13447.4|13393.8|13452.5|13398.7|13452.5|13398.7|13447.4|13393.8|0
1581909900000|2020-02-17 03:25:00|13450.8|13397.2|13451.1|13397.5|13451.1|13397.5|13447|13393.4|0
1581910200000|2020-02-17 03:30:00|13450.4|13396.8|13443.7|13390.1|13451|13397.4|13443.7|13390.1|0
1581910500000|2020-02-17 03:35:00|13444|13390.4|13434.1|13380.5|13444|13390.4|13431.6|13378|0
1581910800000|2020-02-17 03:40:00|13432.5|13378.9|13431|13377.4|13434.4|13380.8|13428.1|13374.5|0
1581911100000|2020-02-17 03:45:00|13434.1|13380.5|13437.6|13384|13437.6|13384|13431.2|13377.6|0
1581911400000|2020-02-17 03:50:00|13437.1|13383.5|13436|13382.4|13441.4|13387.8|13436|13382.4|0
1581911700000|2020-02-17 03:55:00|13433.9|13380.3|13438.6|13385|13438.6|13385|13433.3|13379.7|0
1581912000000|2020-02-17 04:00:00|13439|13385.4|13439.8|13386.2|13439.9|13386.3|13432.3|13378.7|0
1581912300000|2020-02-17 04:05:00|13441.5|13387.9|13451.6|13398|13451.6|13398|13441.5|13387.9|0
1581912600000|2020-02-17 04:10:00|13451.1|13397.5|13448.6|13395|13453.4|13399.6|13446.9|13393.3|0
1581912900000|2020-02-17 04:15:00|13447.3|13393.7|13449.7|13396.1|13451.7|13398.1|13447.3|13393.7|0
1581913200000|2020-02-17 04:20:00|13448.3|13394.7|13457.9|13404.1|13459.3|13405.5|13448.3|13394.7|0
1581913500000|2020-02-17 04:25:00|13457.2|13403.4|13466.1|13412.3|13466.1|13412.3|13457.2|13403.4|0
1581913800000|2020-02-17 04:30:00|13463.4|13409.6|13461.4|13407.6|13465.9|13412.1|13461.4|13407.6|0
1581914100000|2020-02-17 04:35:00|13463.7|13409.9|13467.1|13413.3|13467.9|13414.1|13463.7|13409.9|0
1581914400000|2020-02-17 04:40:00|13463.4|13409.6|13469.2|13415.4|13470.1|13416.3|13463.4|13409.6|0
1581914700000|2020-02-17 04:45:00|13467.9|13414.1|13480.6|13426.8|13480.6|13426.8|13467.9|13414.1|0
1581915000000|2020-02-17 04:50:00|13480.9|13427.1|13480.4|13426.6|13482.1|13428.3|13478.5|13424.7|0
1581915300000|2020-02-17 04:55:00|13479.4|13425.6|13478.6|13424.8|13483.5|13429.7|13478.6|13424.8|0
1581981000000|2020-02-17 23:10:00|13442.7|13389.1|13466.4|13412.6|13466.4|13412.6|13425.2|13371.6|0
1581981300000|2020-02-17 23:15:00|13463.4|13409.6|13481.2|13427.4|13483.3|13429.5|13463.4|13409.6|0
1581981600000|2020-02-17 23:20:00|13483.2|13429.4|13479.5|13425.7|13486.4|13432.6|13476.5|13422.7|0
1581981900000|2020-02-17 23:25:00|13483.6|13429.8|13486.8|13433|13496.9|13443.1|13483.6|13429.8|0
1581982200000|2020-02-17 23:30:00|13487.2|13433.4|13493.1|13439.3|13495.2|13441.4|13482.1|13428.3|0
1581982500000|2020-02-17 23:35:00|13494.4|13440.6|13498.9|13445.1|13505|13451|13491.1|13437.3|0
1581982800000|2020-02-17 23:40:00|13499|13445.2|13499.7|13445.9|13503.6|13449.6|13496.5|13442.7|0
1581983100000|2020-02-17 23:45:00|13507.9|13453.9|13498.1|13444.3|13507.9|13453.9|13498.1|13444.3|0
1581983400000|2020-02-17 23:50:00|13501.8|13448|13527.5|13473.5|13527.5|13473.5|13501.8|13448|0
1581983700000|2020-02-17 23:55:00|13521.4|13467.4|13532.3|13478.3|13532.3|13478.3|13520|13466|0
1581984000000|2020-02-18 00:00:00|13534.6|13480.6|13533.3|13479.3|13535.7|13481.7|13525.3|13471.3|0
1581984300000|2020-02-18 00:05:00|13534.9|13480.9|13527.7|13473.7|13538.4|13484.4|13527.7|13473.7|0
1581984600000|2020-02-18 00:10:00|13524.4|13470.4|13519.8|13465.8|13525.5|13471.5|13519|13465|0
1581984900000|2020-02-18 00:15:00|13521.1|13467.1|13511.9|13457.9|13521.6|13467.6|13505.4|13451.4|0
1581985200000|2020-02-18 00:20:00|13511.8|13457.8|13508|13454|13516.5|13462.5|13508|13454|0
1581985500000|2020-02-18 00:25:00|13507.8|13453.8|13503.5|13449.5|13507.8|13453.8|13501.2|13447.4|0
1581985800000|2020-02-18 00:30:00|13505.1|13451.1|13504.2|13450.2|13509.8|13455.8|13498.2|13444.4|0
1581986100000|2020-02-18 00:35:00|13506.1|13452.1|13488.3|13434.5|13506.1|13452.1|13488.3|13434.5|0
1581986400000|2020-02-18 00:40:00|13488.1|13434.3|13482.9|13429.1|13490.7|13436.9|13478.6|13424.8|0
1581986700000|2020-02-18 00:45:00|13486.6|13432.8|13491.9|13438.1|13491.9|13438.1|13486.2|13432.4|0
1581987000000|2020-02-18 00:50:00|13493.3|13439.5|13481.8|13428|13493.3|13439.5|13481.8|13428|0
1581987300000|2020-02-18 00:55:00|13482.1|13428.3|13484.9|13431.1|13491.2|13437.4|13480.5|13426.7|0
1581987600000|2020-02-18 01:00:00|13485.4|13431.6|13488.4|13434.6|13490.5|13436.7|13483.8|13430|0
1581987900000|2020-02-18 01:05:00|13487.8|13434|13474.6|13420.8|13487.8|13434|13471.7|13417.9|0
1581988200000|2020-02-18 01:10:00|13474.1|13420.3|13472.4|13418.6|13481.6|13427.8|13472.4|13418.6|0
1581988500000|2020-02-18 01:15:00|13472.5|13418.7|13481.2|13427.4|13481.2|13427.4|13472.5|13418.7|0
1581988800000|2020-02-18 01:20:00|13483.9|13430.1|13482.7|13428.9|13488.1|13434.3|13482.4|13428.6|0
1581989100000|2020-02-18 01:25:00|13484.8|13431|13484.4|13430.6|13490.3|13436.5|13480.6|13426.8|0
1581989400000|2020-02-18 01:30:00|13486.9|13433.1|13481.5|13427.7|13490.5|13436.7|13479.7|13425.9|0
1581989700000|2020-02-18 01:35:00|13479.4|13425.6|13474.2|13420.4|13481.8|13428|13474.2|13420.4|0
1581990000000|2020-02-18 01:40:00|13477.1|13423.3|13481.7|13427.9|13482.8|13429|13476|13422.2|0
1581990300000|2020-02-18 01:45:00|13484.2|13430.4|13476.7|13422.9|13485|13431.2|13476.7|13422.9|0
1581990600000|2020-02-18 01:50:00|13476.3|13422.5|13485.8|13432|13486.8|13433|13476.3|13422.5|0
1581990900000|2020-02-18 01:55:00|13486.4|13432.6|13478.5|13424.7|13486.4|13432.6|13478.5|13424.7|0
1581991200000|2020-02-18 02:00:00|13471.8|13418|13476.1|13422.3|13477.6|13423.8|13470.1|13416.3|0
1581991500000|2020-02-18 02:05:00|13478.2|13424.4|13480.4|13426.6|13483.1|13429.3|13472.4|13418.6|0
1581991800000|2020-02-18 02:10:00|13482.3|13428.5|13476.3|13422.5|13482.3|13428.5|13476.3|13422.5|0
1581992100000|2020-02-18 02:15:00|13480|13426.2|13469.7|13415.9|13480.7|13426.9|13469.7|13415.9|0
1581992400000|2020-02-18 02:20:00|13468.2|13414.4|13468|13414.2|13468.2|13414.4|13465|13411.2|0
1581992700000|2020-02-18 02:25:00|13470.5|13416.7|13473.2|13419.4|13473.2|13419.4|13468.4|13414.6|0
1581993000000|2020-02-18 02:30:00|13473.8|13420|13471.1|13417.3|13475.3|13421.5|13468.4|13414.6|0
1581993300000|2020-02-18 02:35:00|13472.6|13418.8|13470.2|13416.4|13472.6|13418.8|13465.1|13411.3|0
1581993600000|2020-02-18 02:40:00|13474|13420.2|13473.4|13419.6|13476.1|13422.3|13472.4|13418.6|0
1581993900000|2020-02-18 02:45:00|13474.2|13420.4|13473.5|13419.7|13474.8|13421|13471.1|13417.3|0
1581994200000|2020-02-18 02:50:00|13476.7|13422.9|13463.8|13410|13476.7|13422.9|13463.5|13409.7|0
1581994500000|2020-02-18 02:55:00|13464.2|13410.4|13460.2|13406.4|13468.1|13414.3|13455.8|13402|0
1581994800000|2020-02-18 03:00:00|13460|13406.2|13463.9|13410.1|13463.9|13410.1|13460|13406.2|0
1581995100000|2020-02-18 03:05:00|13462|13408.2|13467.8|13414|13467.8|13414|13461.9|13408.1|0
1581995400000|2020-02-18 03:10:00|13468.8|13415|13470.5|13416.7|13471.5|13417.7|13468.4|13414.6|0
1581995700000|2020-02-18 03:15:00|13474.1|13420.3|13473.6|13419.8|13474.1|13420.3|13465.7|13411.9|0
1581996000000|2020-02-18 03:20:00|13471.6|13417.8|13478.7|13424.9|13478.7|13424.9|13471.6|13417.8|0
1581996300000|2020-02-18 03:25:00|13478.5|13424.7|13474.9|13421.1|13479.2|13425.4|13474.7|13420.9|0
1581996600000|2020-02-18 03:30:00|13477.1|13423.3|13474.3|13420.5|13479.9|13426.1|13474.2|13420.4|0
1581996900000|2020-02-18 03:35:00|13475.2|13421.4|13471.6|13417.8|13478.2|13424.4|13471.3|13417.5|0
1581997200000|2020-02-18 03:40:00|13469.3|13415.5|13465.4|13411.6|13472.3|13418.5|13464.9|13411.1|0
1581997500000|2020-02-18 03:45:00|13468.4|13414.6|13473.1|13419.3|13475.4|13421.6|13468.4|13414.6|0
1581997800000|2020-02-18 03:50:00|13477|13423.2|13470.7|13416.9|13477|13423.2|13470.1|13416.3|0
1581998100000|2020-02-18 03:55:00|13472.1|13418.3|13466.8|13413|13472.1|13418.3|13465.3|13411.5|0
1581998400000|2020-02-18 04:00:00|13468.1|13414.3|13466.9|13413.1|13469.5|13415.7|13465.9|13412.1|0
1581998700000|2020-02-18 04:05:00|13473.1|13419.3|13480|13426.2|13480|13426.2|13472.2|13418.4|0
1581999000000|2020-02-18 04:10:00|13479.8|13426|13475.9|13422.1|13483.6|13429.8|13472.7|13418.9|0
1581999300000|2020-02-18 04:15:00|13474.9|13421.1|13482.1|13428.3|13482.1|13428.3|13472.6|13418.8|0
1581999600000|2020-02-18 04:20:00|13482.6|13428.8|13488.2|13434.4|13489.1|13435.3|13482.6|13428.8|0
1581999900000|2020-02-18 04:25:00|13486.3|13432.5|13484.6|13430.8|13488.1|13434.3|13484.2|13430.4|0
1582000200000|2020-02-18 04:30:00|13488.2|13434.4|13491.7|13437.9|13496.3|13442.5|13485.4|13431.6|0
1582000500000|2020-02-18 04:35:00|13488.6|13434.8|13495.9|13442.1|13495.9|13442.1|13485.4|13431.6|0
1582000800000|2020-02-18 04:40:00|13494.7|13440.9|13494|13440.2|13496.6|13442.8|13492.3|13438.5|0
1582001100000|2020-02-18 04:45:00|13493.7|13439.9|13496.9|13443.1|13500.4|13446.6|13493.3|13439.5|0
1582001400000|2020-02-18 04:50:00|13499.2|13445.4|13503.8|13449.8|13503.8|13449.8|13496.9|13443.1|0
1582001700000|2020-02-18 04:55:00|13501.7|13447.9|13501.2|13447.4|13501.7|13447.9|13496.7|13442.9|0
1582067400000|2020-02-18 23:10:00|13406.8|13353.2|13408.7|13355.1|13409|13355.4|13390.3|13336.9|0
1582067700000|2020-02-18 23:15:00|13422|13368.4|13421|13367.4|13424.3|13370.7|13412.8|13359.2|0
1582068000000|2020-02-18 23:20:00|13418.9|13365.3|13412.4|13358.8|13418.9|13365.3|13403.2|13349.6|0
1582068300000|2020-02-18 23:25:00|13409.7|13356.1|13405.8|13352.2|13413.8|13360.2|13404.9|13351.3|0
1582068600000|2020-02-18 23:30:00|13402.5|13348.9|13419|13365.4|13419|13365.4|13402.5|13348.9|0
1582068900000|2020-02-18 23:35:00|13422.9|13369.3|13438.4|13384.8|13441.2|13387.6|13416.4|13362.8|0
1582069200000|2020-02-18 23:40:00|13443.6|13390|13446.1|13392.5|13452.3|13398.5|13437.3|13383.7|0
1582069500000|2020-02-18 23:45:00|13443.2|13389.6|13455.6|13401.8|13455.9|13402.1|13443.2|13389.6|0
1582069800000|2020-02-18 23:50:00|13453.6|13399.8|13452.9|13399.1|13460.9|13407.1|13450.4|13396.8|0
1582070100000|2020-02-18 23:55:00|13444.9|13391.3|13452.9|13399.1|13462.7|13408.9|13444.9|13391.3|0
1582070400000|2020-02-19 00:00:00|13450.5|13396.9|13449.2|13395.6|13456.8|13403|13447.6|13394|0
1582070700000|2020-02-19 00:05:00|13444.8|13391.2|13446.2|13392.6|13455.6|13401.8|13444.8|13391.2|0
1582071000000|2020-02-19 00:10:00|13437.9|13384.3|13440.6|13387|13440.6|13387|13431.9|13378.3|0
1582071300000|2020-02-19 00:15:00|13440.5|13386.9|13440.5|13386.9|13442.6|13389|13435.6|13382|0
1582071600000|2020-02-19 00:20:00|13438.2|13384.6|13425.2|13371.6|13445.6|13392|13421.7|13368.1|0
1582071900000|2020-02-19 00:25:00|13423.5|13369.9|13411.5|13357.9|13423.5|13369.9|13405.3|13351.7|0
1582072200000|2020-02-19 00:30:00|13420.2|13366.6|13427.7|13374.1|13428.9|13375.3|13420.2|13366.6|0
1582072500000|2020-02-19 00:35:00|13426.2|13372.6|13421.5|13367.9|13432|13378.4|13421.5|13367.9|0
1582072800000|2020-02-19 00:40:00|13423.3|13369.7|13427.7|13374.1|13434.2|13380.6|13423.3|13369.7|0
1582073100000|2020-02-19 00:45:00|13425.9|13372.3|13423.3|13369.7|13429.4|13375.8|13422|13368.4|0
1582073400000|2020-02-19 00:50:00|13424.1|13370.5|13438.3|13384.7|13440.9|13387.3|13422.8|13369.2|0
1582073700000|2020-02-19 00:55:00|13438.6|13385|13436.2|13382.6|13442.9|13389.3|13434.5|13380.9|0
1582074000000|2020-02-19 01:00:00|13439.6|13386|13434.8|13381.2|13439.6|13386|13430.6|13377|0
1582074300000|2020-02-19 01:05:00|13438.5|13384.9|13424.4|13370.8|13438.5|13384.9|13418.7|13365.1|0
1582074600000|2020-02-19 01:10:00|13421.4|13367.8|13426.1|13372.5|13428.4|13374.8|13421.4|13367.8|0
1582074900000|2020-02-19 01:15:00|13427.3|13373.7|13419|13365.4|13429.1|13375.5|13419|13365.4|0
1582075200000|2020-02-19 01:20:00|13421.4|13367.8|13412.9|13359.3|13424|13370.4|13412.8|13359.2|0
1582075500000|2020-02-19 01:25:00|13410.4|13356.8|13410.4|13356.8|13413.4|13359.8|13404.7|13351.1|0
1582075800000|2020-02-19 01:30:00|13412.5|13358.9|13422.3|13368.7|13422.3|13368.7|13412.5|13358.9|0
1582076100000|2020-02-19 01:35:00|13422.2|13368.6|13444.6|13391|13444.6|13391|13422.2|13368.6|0
1582076400000|2020-02-19 01:40:00|13449.3|13395.7|13448.5|13394.9|13454.9|13401.1|13447.9|13394.3|0
1582076700000|2020-02-19 01:45:00|13449.5|13395.9|13457.5|13403.7|13463.3|13409.5|13449.5|13395.9|0
1582077000000|2020-02-19 01:50:00|13455.5|13401.7|13458.7|13404.9|13458.7|13404.9|13453.7|13399.9|0
1582077300000|2020-02-19 01:55:00|13458.5|13404.7|13474.4|13420.6|13475.6|13421.8|13458.5|13404.7|0
1582077600000|2020-02-19 02:00:00|13473.8|13420|13465.1|13411.3|13477|13423.2|13462.4|13408.6|0
1582077900000|2020-02-19 02:05:00|13467.4|13413.6|13473|13419.2|13475.3|13421.5|13467.4|13413.6|0
1582078200000|2020-02-19 02:10:00|13471.3|13417.5|13471.9|13418.1|13474.4|13420.6|13467.5|13413.7|0
1582078500000|2020-02-19 02:15:00|13468.9|13415.1|13469.4|13415.6|13472.7|13418.9|13468.9|13415.1|0
1582078800000|2020-02-19 02:20:00|13461.1|13407.3|13458.3|13404.5|13465|13411.2|13458.3|13404.5|0
1582079100000|2020-02-19 02:25:00|13452.6|13398.8|13447|13393.4|13452.6|13398.8|13442.1|13388.5|0
1582079400000|2020-02-19 02:30:00|13449.9|13396.3|13449.7|13396.1|13453.6|13399.8|13449.7|13396.1|0
1582079700000|2020-02-19 02:35:00|13450.8|13397.2|13455.5|13401.7|13457.5|13403.7|13450.2|13396.6|0
1582080000000|2020-02-19 02:40:00|13456.5|13402.7|13456.1|13402.3|13460.6|13406.8|13453.4|13399.6|0
1582080300000|2020-02-19 02:45:00|13454.7|13400.9|13451.1|13397.5|13456.6|13402.8|13448.8|13395.2|0
1582080600000|2020-02-19 02:50:00|13450.9|13397.3|13446.2|13392.6|13450.9|13397.3|13442.3|13388.7|0
1582080900000|2020-02-19 02:55:00|13445.3|13391.7|13430|13376.4|13445.3|13391.7|13430|13376.4|0
1582081200000|2020-02-19 03:00:00|13432|13378.4|13426.1|13372.5|13432.7|13379.1|13426.1|13372.5|0
1582081500000|2020-02-19 03:05:00|13428.5|13374.9|13439.2|13385.6|13439.2|13385.6|13422.6|13369|0
1582081800000|2020-02-19 03:10:00|13437.3|13383.7|13439.1|13385.5|13441.1|13387.5|13436.3|13382.7|0
1582082100000|2020-02-19 03:15:00|13441.7|13388.1|13439.2|13385.6|13449.5|13395.9|13439.2|13385.6|0
1582082400000|2020-02-19 03:20:00|13445.5|13391.9|13446.2|13392.6|13451.9|13398.2|13445.5|13391.9|0
1582082700000|2020-02-19 03:25:00|13451.9|13398.2|13445.8|13392.2|13452.5|13398.7|13445.3|13391.7|0
1582083000000|2020-02-19 03:30:00|13450.1|13396.5|13456.8|13403|13456.8|13403|13449.5|13395.9|0
1582083300000|2020-02-19 03:35:00|13456.6|13402.8|13449.4|13395.8|13456.7|13402.9|13449.4|13395.8|0
1582083600000|2020-02-19 03:40:00|13448.8|13395.2|13445.6|13392|13451.4|13397.8|13443.5|13389.9|0
1582083900000|2020-02-19 03:45:00|13444.6|13391|13438.4|13384.8|13444.6|13391|13438.4|13384.8|0
1582084200000|2020-02-19 03:50:00|13437.5|13383.9|13433.9|13380.3|13437.5|13383.9|13432.1|13378.5|0
1582084500000|2020-02-19 03:55:00|13436.7|13383.1|13434.2|13380.6|13437.5|13383.9|13433.4|13379.8|0
1582084800000|2020-02-19 04:00:00|13436.4|13382.8|13439.6|13386|13440.1|13386.5|13434.5|13380.9|0
1582085100000|2020-02-19 04:05:00|13441.1|13387.5|13440.3|13386.7|13444.3|13390.7|13435.5|13381.9|0
1582085400000|2020-02-19 04:10:00|13439.5|13385.9|13437.8|13384.2|13445.8|13392.2|13437.8|13384.2|0
1582085700000|2020-02-19 04:15:00|13440.2|13386.6|13446.3|13392.7|13446.3|13392.7|13438.4|13384.8|0
1582086000000|2020-02-19 04:20:00|13445.3|13391.7|13455.7|13401.9|13455.7|13401.9|13443.8|13390.2|0
1582086300000|2020-02-19 04:25:00|13454.2|13400.4|13454.3|13400.5|13456|13402.2|13452.7|13398.9|0
1582086600000|2020-02-19 04:30:00|13454.8|13401|13458.1|13404.3|13458.1|13404.3|13451|13397.4|0
1582086900000|2020-02-19 04:35:00|13455.2|13401.4|13460.4|13406.6|13464.1|13410.3|13455.2|13401.4|0
1582087200000|2020-02-19 04:40:00|13457.8|13404|13451.6|13398|13458.1|13404.3|13451.6|13398|0
1582087500000|2020-02-19 04:45:00|13453.1|13399.3|13462|13408.2|13464.1|13410.3|13449.7|13396.1|0
1582087800000|2020-02-19 04:50:00|13465.5|13411.7|13481.6|13427.8|13481.6|13427.8|13465.5|13411.7|0
1582088100000|2020-02-19 04:55:00|13479.1|13425.3|13473.2|13419.4|13484.8|13431|13473.1|13419.3|0
1582153800000|2020-02-19 23:10:00|13560.3|13506.1|13565.2|13511|13565.2|13511|13549.2|13495.2|0
1582154100000|2020-02-19 23:15:00|13567.5|13513.3|13576.2|13522|13580.6|13526.4|13567.5|13513.3|0
1582154400000|2020-02-19 23:20:00|13573.4|13519.2|13574|13519.8|13578.1|13523.9|13568|13513.8|0
1582154700000|2020-02-19 23:25:00|13577.3|13523.1|13574.3|13520.1|13588.1|13533.9|13570.8|13516.6|0
1582155000000|2020-02-19 23:30:00|13571.2|13517|13583.4|13529.2|13590.4|13536.2|13570.7|13516.5|0
1582155300000|2020-02-19 23:35:00|13578.6|13524.4|13579.4|13525.2|13588.4|13534.2|13577.4|13523.2|0
1582155600000|2020-02-19 23:40:00|13576.3|13522.1|13600.7|13546.5|13600.7|13546.5|13573.8|13519.6|0
1582155900000|2020-02-19 23:45:00|13600.2|13546|13601.4|13547.2|13603.9|13549.5|13597.1|13542.9|0
1582156200000|2020-02-19 23:50:00|13601|13546.8|13586.1|13531.9|13601|13546.8|13585.1|13530.9|0
1582156500000|2020-02-19 23:55:00|13584.9|13530.7|13571.8|13517.6|13584.9|13530.7|13569.1|13514.9|0
1582156800000|2020-02-20 00:00:00|13572.7|13518.5|13592.5|13538.3|13592.5|13538.3|13571.9|13517.7|0
1582157100000|2020-02-20 00:05:00|13595.7|13541.5|13598.7|13544.5|13600.8|13546.6|13591.6|13537.4|0
1582157400000|2020-02-20 00:10:00|13599.5|13545.3|13575.2|13521|13599.5|13545.3|13573.8|13519.6|0
1582157700000|2020-02-20 00:15:00|13575.5|13521.3|13594.7|13540.5|13594.7|13540.5|13574.8|13520.6|0
1582158000000|2020-02-20 00:20:00|13602.5|13548.1|13590.8|13536.6|13602.5|13548.1|13589.2|13535|0
1582158300000|2020-02-20 00:25:00|13594.8|13540.6|13596.2|13542|13601.5|13547.3|13593|13538.8|0
1582158600000|2020-02-20 00:30:00|13601|13546.8|13601.5|13547.3|13611.4|13557|13599.7|13545.5|0
1582158900000|2020-02-20 00:35:00|13598.7|13544.5|13613|13558.6|13613|13558.6|13598.7|13544.5|0
1582159200000|2020-02-20 00:40:00|13609.7|13555.3|13607.1|13552.7|13614.5|13560.1|13603.7|13549.3|0
1582159500000|2020-02-20 00:45:00|13611.2|13556.8|13605.2|13550.8|13613.8|13559.4|13604.9|13550.5|0
1582159800000|2020-02-20 00:50:00|13604|13549.6|13603.9|13549.5|13608.6|13554.2|13602.6|13548.2|0
1582160100000|2020-02-20 00:55:00|13604.3|13549.9|13594.9|13540.7|13606.6|13552.2|13594.9|13540.7|0
1582160400000|2020-02-20 01:00:00|13587.8|13533.6|13593.4|13539.2|13601.2|13547|13587.8|13533.6|0
1582160700000|2020-02-20 01:05:00|13595.7|13541.5|13600.3|13546.1|13601.4|13547.2|13589|13534.8|0
1582161000000|2020-02-20 01:10:00|13600.1|13545.9|13594.3|13540.1|13600.5|13546.3|13591.6|13537.4|0
1582161300000|2020-02-20 01:15:00|13595|13540.8|13596.4|13542.2|13597.5|13543.3|13591.7|13537.5|0
1582161600000|2020-02-20 01:20:00|13597.2|13543|13602.7|13548.3|13602.7|13548.3|13596.6|13542.4|0
1582161900000|2020-02-20 01:25:00|13602.9|13548.5|13606.6|13552.2|13606.9|13552.5|13602.6|13548.2|0
1582162200000|2020-02-20 01:30:00|13603.8|13549.4|13632|13577.6|13632|13577.6|13603.8|13549.4|0
1582162500000|2020-02-20 01:35:00|13632.5|13578.1|13655.5|13600.9|13655.5|13600.9|13632.5|13578.1|0
1582162800000|2020-02-20 01:40:00|13656.5|13601.9|13663.7|13609.1|13663.9|13609.3|13655|13600.4|0
1582163100000|2020-02-20 01:45:00|13658.3|13603.7|13647.8|13593.4|13658.3|13603.7|13644.2|13589.8|0
1582163400000|2020-02-20 01:50:00|13647.1|13592.7|13629.8|13575.4|13647.1|13592.7|13629.8|13575.4|0
1582163700000|2020-02-20 01:55:00|13627.7|13573.3|13629|13574.6|13636.1|13581.7|13625.7|13571.3|0
1582164000000|2020-02-20 02:00:00|13625.3|13570.9|13617.2|13562.8|13627.8|13573.4|13617.2|13562.8|0
1582164300000|2020-02-20 02:05:00|13614.6|13560.2|13631.7|13577.3|13631.7|13577.3|13614.6|13560.2|0
1582164600000|2020-02-20 02:10:00|13627.1|13572.7|13626.1|13571.7|13632.8|13578.4|13624.6|13570.2|0
1582164900000|2020-02-20 02:15:00|13624.2|13569.8|13627.9|13573.5|13632.2|13577.8|13624.2|13569.8|0
1582165200000|2020-02-20 02:20:00|13628.1|13573.7|13618.2|13563.8|13628.1|13573.7|13618.2|13563.8|0
1582165500000|2020-02-20 02:25:00|13614.9|13560.5|13603.5|13549.1|13614.9|13560.5|13603.5|13549.1|0
1582165800000|2020-02-20 02:30:00|13602.6|13548.2|13615.5|13561.1|13615.5|13561.1|13602.6|13548.2|0
1582166100000|2020-02-20 02:35:00|13620.6|13566.2|13627.9|13573.5|13634|13579.6|13619.6|13565.2|0
1582166400000|2020-02-20 02:40:00|13615.3|13560.9|13601.1|13546.9|13615.3|13560.9|13601.1|13546.9|0
1582166700000|2020-02-20 02:45:00|13598.9|13544.7|13605.6|13551.2|13607.9|13553.5|13598.9|13544.7|0
1582167000000|2020-02-20 02:50:00|13603.5|13549.1|13612.5|13558.1|13614.4|13560|13603.5|13549.1|0
1582167300000|2020-02-20 02:55:00|13612|13557.6|13618.7|13564.3|13619.2|13564.8|13612|13557.6|0
1582167600000|2020-02-20 03:00:00|13616.5|13562.1|13615|13560.6|13620.9|13566.5|13613.2|13558.8|0
1582167900000|2020-02-20 03:05:00|13612.2|13557.8|13615|13560.6|13615.3|13560.9|13612.2|13557.8|0
1582168200000|2020-02-20 03:10:00|13616.6|13562.2|13607.1|13552.7|13616.6|13562.2|13607.1|13552.7|0
1582168500000|2020-02-20 03:15:00|13606.2|13551.8|13603.6|13549.2|13608.3|13553.9|13600.6|13546.4|0
1582168800000|2020-02-20 03:20:00|13601.6|13547.4|13603.4|13549|13607.8|13553.4|13601.6|13547.4|0
1582169100000|2020-02-20 03:25:00|13603.7|13549.3|13599.3|13545.1|13603.7|13549.3|13596.4|13542.2|0
1582169400000|2020-02-20 03:30:00|13598.5|13544.3|13594.7|13540.5|13600.7|13546.5|13594.2|13540|0
1582169700000|2020-02-20 03:35:00|13594.3|13540.1|13593.2|13539|13600.8|13546.6|13593.2|13539|0
1582170000000|2020-02-20 03:40:00|13589.7|13535.5|13593.1|13538.9|13593.1|13538.9|13586|13531.8|0
1582170300000|2020-02-20 03:45:00|13589.6|13535.4|13592.1|13537.9|13592.8|13538.6|13589.6|13535.4|0
1582170600000|2020-02-20 03:50:00|13591.9|13537.7|13593.1|13538.9|13593.1|13538.9|13585|13530.8|0
1582170900000|2020-02-20 03:55:00|13591.8|13537.6|13589.9|13535.7|13592.6|13538.4|13587.7|13533.5|0
1582171200000|2020-02-20 04:00:00|13584.2|13530|13574.1|13519.9|13584.2|13530|13573.2|13519|0
1582171500000|2020-02-20 04:05:00|13581.9|13527.7|13596.2|13542|13596.2|13542|13581.9|13527.7|0
1582171800000|2020-02-20 04:10:00|13596.3|13542.1|13597.5|13543.3|13603.2|13548.8|13594.4|13540.2|0
1582172100000|2020-02-20 04:15:00|13590.1|13535.9|13602.6|13548.2|13602.6|13548.2|13589.9|13535.7|0
1582172400000|2020-02-20 04:20:00|13605.4|13551|13593.7|13539.5|13605.4|13551|13593.7|13539.5|0
1582172700000|2020-02-20 04:25:00|13590.9|13536.7|13589.8|13535.6|13593.7|13539.5|13587|13532.8|0
1582173000000|2020-02-20 04:30:00|13590.5|13536.3|13589.7|13535.5|13594.5|13540.3|13588.4|13534.2|0
1582173300000|2020-02-20 04:35:00|13586.7|13532.5|13588.6|13534.4|13588.6|13534.4|13585.4|13531.2|0
1582173600000|2020-02-20 04:40:00|13588|13533.8|13589.8|13535.6|13589.8|13535.6|13584.1|13529.9|0
1582173900000|2020-02-20 04:45:00|13592|13537.8|13610.3|13555.9|13610.3|13555.9|13592|13537.8|0
1582174200000|2020-02-20 04:50:00|13611.6|13557.2|13599|13544.8|13615.5|13561.1|13599|13544.8|0
1582174500000|2020-02-20 04:55:00|13601.4|13547.2|13609.8|13555.4|13617.6|13563.2|13599.2|13545|0
1582240200000|2020-02-20 23:10:00|13574.9|13520.7|13542.7|13488.7|13576.1|13521.9|13542.3|13488.3|0
1582240500000|2020-02-20 23:15:00|13547.3|13493.3|13519.3|13465.3|13547.3|13493.3|13519.3|13465.3|0
1582240800000|2020-02-20 23:20:00|13510|13456|13503.1|13449.1|13510.4|13456.4|13499.4|13445.6|0
1582241100000|2020-02-20 23:25:00|13511.2|13457.2|13511.1|13457.1|13513.7|13459.7|13501|13447.2|0
1582241400000|2020-02-20 23:30:00|13516.8|13462.8|13503.1|13449.1|13516.8|13462.8|13501.5|13447.7|0
1582241700000|2020-02-20 23:35:00|13494.5|13440.7|13487.7|13433.9|13496.1|13442.3|13486.6|13432.8|0
1582242000000|2020-02-20 23:40:00|13484.3|13430.5|13484.4|13430.6|13488.2|13434.4|13480.5|13426.7|0
1582242300000|2020-02-20 23:45:00|13485.3|13431.5|13447.6|13394|13485.3|13431.5|13447.6|13394|0
1582242600000|2020-02-20 23:50:00|13449.6|13396|13463.3|13409.5|13463.3|13409.5|13448.6|13395|0
1582242900000|2020-02-20 23:55:00|13454.5|13400.7|13451.2|13397.6|13454.5|13400.7|13435.8|13382.2|0
1582243200000|2020-02-21 00:00:00|13450.1|13396.5|13468.2|13414.4|13468.2|13414.4|13450.1|13396.5|0
1582243500000|2020-02-21 00:05:00|13465.4|13411.6|13475.8|13422|13484.3|13430.5|13465.4|13411.6|0
1582243800000|2020-02-21 00:10:00|13475.9|13422.1|13472.5|13418.7|13478.4|13424.6|13472.4|13418.6|0
1582244100000|2020-02-21 00:15:00|13469.9|13416.1|13463.8|13410|13469.9|13416.1|13462.1|13408.3|0
1582244400000|2020-02-21 00:20:00|13462.8|13409|13461.3|13407.5|13462.8|13409|13451.6|13398|0
1582244700000|2020-02-21 00:25:00|13461.1|13407.3|13454.9|13401.1|13469.8|13416|13451.1|13397.5|0
1582245000000|2020-02-21 00:30:00|13455.9|13402.1|13483.6|13429.8|13483.6|13429.8|13455.9|13402.1|0
1582245300000|2020-02-21 00:35:00|13478.8|13425|13497.2|13443.4|13497.2|13443.4|13478.8|13425|0
1582245600000|2020-02-21 00:40:00|13498.1|13444.3|13492.7|13438.9|13498.2|13444.4|13492.2|13438.4|0
1582245900000|2020-02-21 00:45:00|13493.2|13439.4|13501.8|13448|13501.8|13448|13490.3|13436.5|0
1582246200000|2020-02-21 00:50:00|13496.5|13442.7|13505.4|13451.4|13509|13455|13494.9|13441.1|0
1582246500000|2020-02-21 00:55:00|13502.6|13448.6|13500.7|13446.9|13506.2|13452.2|13498.4|13444.6|0
1582246800000|2020-02-21 01:00:00|13502|13448.1|13502.7|13448.7|13509.5|13455.5|13500.1|13446.3|0
1582247100000|2020-02-21 01:05:00|13500.8|13447|13506.9|13452.9|13512.5|13458.5|13500.8|13447|0
1582247400000|2020-02-21 01:10:00|13511.1|13457.1|13513.6|13459.6|13513.9|13459.9|13509|13455|0
1582247700000|2020-02-21 01:15:00|13515|13461|13533.9|13479.9|13534.9|13480.9|13515|13461|0
1582248000000|2020-02-21 01:20:00|13531.3|13477.3|13522.6|13468.6|13536.3|13482.3|13522.6|13468.6|0
1582248300000|2020-02-21 01:25:00|13526.2|13472.2|13509.5|13455.5|13526.2|13472.2|13508.4|13454.4|0
1582248600000|2020-02-21 01:30:00|13508.3|13454.3|13509.5|13455.5|13511.7|13457.7|13503.3|13449.3|0
1582248900000|2020-02-21 01:35:00|13506.9|13452.9|13505.4|13451.4|13506.9|13452.9|13503|13449|0
1582249200000|2020-02-21 01:40:00|13505.5|13451.5|13502.4|13448.4|13505.5|13451.5|13498|13444.2|0
1582249500000|2020-02-21 01:45:00|13504.8|13450.8|13496.8|13443|13505.9|13451.9|13495|13441.2|0
1582249800000|2020-02-21 01:50:00|13493.3|13439.5|13483.4|13429.6|13501.2|13447.4|13480.8|13427|0
1582250100000|2020-02-21 01:55:00|13487.9|13434.1|13483.2|13429.4|13487.9|13434.1|13483.2|13429.4|0
1582250400000|2020-02-21 02:00:00|13480.9|13427.1|13480.2|13426.4|13485.3|13431.5|13480.2|13426.4|0
1582250700000|2020-02-21 02:05:00|13479.2|13425.4|13478.6|13424.8|13484|13430.2|13476.6|13422.8|0
1582251000000|2020-02-21 02:10:00|13478.9|13425.1|13484.1|13430.3|13484.4|13430.6|13478.9|13425.1|0
1582251300000|2020-02-21 02:15:00|13484.8|13431|13482.5|13428.7|13486.7|13432.9|13482.5|13428.7|0
1582251600000|2020-02-21 02:20:00|13484.2|13430.4|13489.6|13435.8|13491|13437.2|13484.2|13430.4|0
1582251900000|2020-02-21 02:25:00|13488.5|13434.7|13479.9|13426.1|13488.5|13434.7|13479.2|13425.4|0
1582252200000|2020-02-21 02:30:00|13482.2|13428.4|13489.1|13435.3|13489.5|13435.7|13482.2|13428.4|0
1582252500000|2020-02-21 02:35:00|13486.8|13433|13503|13449|13503|13449|13486.8|13433|0
1582252800000|2020-02-21 02:40:00|13506|13452|13511.8|13457.8|13514.5|13460.5|13505.7|13451.7|0
1582253100000|2020-02-21 02:45:00|13510.1|13456.1|13514.2|13460.2|13514.4|13460.4|13508.3|13454.3|0
1582253400000|2020-02-21 02:50:00|13516.6|13462.6|13505|13451|13517|13463|13500.9|13447.1|0
1582253700000|2020-02-21 02:55:00|13503.9|13449.9|13509.4|13455.4|13509.5|13455.5|13503.9|13449.9|0
1582254000000|2020-02-21 03:00:00|13511.2|13457.2|13517.1|13463.1|13517.1|13463.1|13510.9|13456.9|0
1582254300000|2020-02-21 03:05:00|13518.1|13464.1|13517.5|13463.5|13522.3|13468.3|13514|13460|0
1582254600000|2020-02-21 03:10:00|13515.8|13461.8|13511.6|13457.6|13520.3|13466.3|13511.6|13457.6|0
1582254900000|2020-02-21 03:15:00|13511.2|13457.2|13524.3|13470.3|13524.3|13470.3|13511.2|13457.2|0
1582255200000|2020-02-21 03:20:00|13524.7|13470.7|13513.1|13459.1|13529.9|13475.9|13513|13459|0
1582255500000|2020-02-21 03:25:00|13508.7|13454.7|13513.6|13459.6|13515.3|13461.3|13508.7|13454.7|0
1582255800000|2020-02-21 03:30:00|13515.5|13461.5|13527|13473|13527|13473|13515.5|13461.5|0
1582256100000|2020-02-21 03:35:00|13524.6|13470.6|13516.3|13462.3|13524.6|13470.6|13513.8|13459.8|0
1582256400000|2020-02-21 03:40:00|13518.1|13464.1|13519.3|13465.3|13522|13468|13516.4|13462.4|0
1582256700000|2020-02-21 03:45:00|13519.9|13465.9|13509|13455|13520.2|13466.2|13506.5|13452.5|0
1582257000000|2020-02-21 03:50:00|13510.6|13456.6|13507.5|13453.5|13510.6|13456.6|13505.5|13451.5|0
1582257300000|2020-02-21 03:55:00|13501.7|13447.9|13511.9|13457.9|13511.9|13457.9|13501|13447.2|0
1582257600000|2020-02-21 04:00:00|13510.2|13456.2|13519.3|13465.3|13519.3|13465.3|13510.2|13456.2|0
1582257900000|2020-02-21 04:05:00|13517.5|13463.5|13516.4|13462.4|13521|13467|13515|13461|0
1582258200000|2020-02-21 04:10:00|13516.6|13462.6|13521.2|13467.2|13521.2|13467.2|13514.6|13460.6|0
1582258500000|2020-02-21 04:15:00|13523.5|13469.5|13522.6|13468.6|13529.5|13475.5|13522.6|13468.6|0
1582258800000|2020-02-21 04:20:00|13521|13467|13522.9|13468.9|13526.2|13472.2|13520.6|13466.6|0
1582259100000|2020-02-21 04:25:00|13521.5|13467.5|13520|13466|13524.9|13470.9|13519|13465|0
1582259400000|2020-02-21 04:30:00|13522.2|13468.2|13513.5|13459.5|13522.2|13468.2|13513.5|13459.5|0
1582259700000|2020-02-21 04:35:00|13514|13460|13512.1|13458.1|13518.4|13464.4|13512.1|13458.1|0
1582260000000|2020-02-21 04:40:00|13514.8|13460.8|13507.9|13453.9|13514.8|13460.8|13506.8|13452.8|0
1582260300000|2020-02-21 04:45:00|13509.6|13455.6|13523.3|13469.3|13524.3|13470.3|13507.2|13453.2|0
1582260600000|2020-02-21 04:50:00|13524.6|13470.6|13529.1|13475.1|13532.7|13478.7|13521.8|13467.8|0
1582260900000|2020-02-21 04:55:00|13522.3|13468.3|13527.7|13473.7|13527.9|13473.9|13522.3|13468.3|0
1582499400000|2020-02-23 23:10:00|13301.7|13248.5|13294.7|13241.7|13307.9|13254.7|13283.4|13230.4|0
1582499700000|2020-02-23 23:15:00|13295.6|13242.6|13312.2|13259|13312.2|13259|13284.2|13231.2|0
1582500000000|2020-02-23 23:20:00|13316.9|13263.7|13325.8|13272.6|13326.3|13273.1|13316.9|13263.7|0
1582500300000|2020-02-23 23:25:00|13322.3|13269.1|13312.6|13259.4|13338.1|13284.9|13312.6|13259.4|0
1582500600000|2020-02-23 23:30:00|13313.5|13260.3|13314.7|13261.5|13333.6|13280.4|13313.5|13260.3|0
1582500900000|2020-02-23 23:35:00|13319.7|13266.5|13315.3|13262.1|13321|13267.8|13315.1|13261.9|0
1582501200000|2020-02-23 23:40:00|13308.6|13255.4|13306.4|13253.2|13308.6|13255.4|13294|13241|0
1582501500000|2020-02-23 23:45:00|13313.2|13260|13303.3|13250.1|13313.2|13260|13302.5|13249.3|0
1582501800000|2020-02-23 23:50:00|13300.8|13247.8|13295.1|13242.1|13306.1|13252.9|13295.1|13242.1|0
1582502100000|2020-02-23 23:55:00|13295|13242|13297.3|13244.3|13302.6|13249.4|13295|13242|0
1582502400000|2020-02-24 00:00:00|13300.9|13247.9|13295.7|13242.7|13301.3|13248.3|13292.3|13239.3|0
1582502700000|2020-02-24 00:05:00|13295.8|13242.8|13295.6|13242.6|13298.6|13245.6|13292.9|13239.9|0
1582503000000|2020-02-24 00:10:00|13300.7|13247.7|13277.6|13224.6|13300.7|13247.7|13272.5|13219.5|0
1582503300000|2020-02-24 00:15:00|13275.1|13222.1|13283.3|13230.3|13283.3|13230.3|13267.9|13214.9|0
1582503600000|2020-02-24 00:20:00|13281.3|13228.3|13258.7|13205.7|13281.3|13228.3|13258.7|13205.7|0
1582503900000|2020-02-24 00:25:00|13261.6|13208.6|13259.6|13206.6|13266.7|13213.7|13250.1|13197.3|0
1582504200000|2020-02-24 00:30:00|13255.1|13202.1|13258.5|13205.5|13266.3|13213.3|13255.1|13202.1|0
1582504500000|2020-02-24 00:35:00|13260.3|13207.3|13261.8|13208.8|13274.4|13221.4|13259.5|13206.5|0
1582504800000|2020-02-24 00:40:00|13259.9|13206.9|13265|13212|13268.7|13215.7|13259.6|13206.6|0
1582505100000|2020-02-24 00:45:00|13264.3|13211.3|13258.6|13205.6|13264.3|13211.3|13258.6|13205.6|0
1582505400000|2020-02-24 00:50:00|13256.8|13203.8|13247.3|13194.5|13257.6|13204.6|13242.3|13189.5|0
1582505700000|2020-02-24 00:55:00|13246.7|13193.9|13253.9|13200.9|13253.9|13200.9|13246.3|13193.5|0
1582506000000|2020-02-24 01:00:00|13254.8|13201.8|13263.9|13210.9|13268.1|13215.1|13254.8|13201.8|0
1582506300000|2020-02-24 01:05:00|13268|13215|13274.2|13221.2|13277.3|13224.3|13265.9|13212.9|0
1582506600000|2020-02-24 01:10:00|13276.6|13223.6|13281.7|13228.7|13283.9|13230.9|13276.4|13223.4|0
1582506900000|2020-02-24 01:15:00|13281.6|13228.6|13279.5|13226.5|13283.7|13230.7|13279.3|13226.3|0
1582507200000|2020-02-24 01:20:00|13278.7|13225.7|13267.5|13214.5|13278.7|13225.7|13266.8|13213.8|0
1582507500000|2020-02-24 01:25:00|13268.3|13215.3|13267.8|13214.8|13270.6|13217.6|13265.1|13212.1|0
1582507800000|2020-02-24 01:30:00|13271.9|13218.9|13271.7|13218.7|13274.3|13221.3|13264.1|13211.1|0
1582508100000|2020-02-24 01:35:00|13270|13217|13263.3|13210.3|13270|13217|13261.6|13208.6|0
1582508400000|2020-02-24 01:40:00|13264.8|13211.8|13255.3|13202.3|13265.6|13212.6|13255.3|13202.3|0
1582508700000|2020-02-24 01:45:00|13253.9|13200.9|13263.5|13210.5|13263.5|13210.5|13253|13200|0
1582509000000|2020-02-24 01:50:00|13258.6|13205.6|13260.3|13207.3|13260.3|13207.3|13254.9|13201.9|0
1582509300000|2020-02-24 01:55:00|13261.1|13208.1|13260.9|13207.9|13263.4|13210.4|13260.2|13207.2|0
1582509600000|2020-02-24 02:00:00|13261.2|13208.2|13257.9|13204.9|13261.2|13208.2|13256.8|13203.8|0
1582509900000|2020-02-24 02:05:00|13254.2|13201.2|13263.8|13210.8|13263.8|13210.8|13254.2|13201.2|0
1582510200000|2020-02-24 02:10:00|13263.5|13210.5|13254.5|13201.5|13264.4|13211.4|13254.5|13201.5|0
1582510500000|2020-02-24 02:15:00|13253.8|13200.8|13251.3|13198.5|13260.5|13207.5|13251.3|13198.5|0
1582510800000|2020-02-24 02:20:00|13251.6|13198.6|13239.9|13187.1|13253.7|13200.7|13239.3|13186.5|0
1582511100000|2020-02-24 02:25:00|13238.7|13185.9|13235.9|13183.1|13241.7|13188.9|13235.9|13183.1|0
1582511400000|2020-02-24 02:30:00|13236.1|13183.3|13231.3|13178.5|13243.6|13190.8|13230.2|13177.4|0
1582511700000|2020-02-24 02:35:00|13228.6|13175.8|13235.1|13182.3|13235.1|13182.3|13225.6|13172.8|0
1582512000000|2020-02-24 02:40:00|13236.4|13183.6|13247.4|13194.6|13250.8|13198|13233.1|13180.3|0
1582512300000|2020-02-24 02:45:00|13243.7|13190.9|13251.8|13198.8|13254.3|13201.3|13243.7|13190.9|0
1582512600000|2020-02-24 02:50:00|13253.4|13200.4|13256.6|13203.6|13261.6|13208.6|13253.4|13200.4|0
1582512900000|2020-02-24 02:55:00|13251.1|13198.3|13247.5|13194.7|13254.1|13201.1|13246.3|13193.5|0
1582513200000|2020-02-24 03:00:00|13248.7|13195.9|13242.8|13190|13249.3|13196.5|13240.2|13187.4|0
1582513500000|2020-02-24 03:05:00|13239.5|13186.7|13252.8|13199.8|13257.3|13204.3|13236.7|13183.9|0
1582513800000|2020-02-24 03:10:00|13259.5|13206.5|13260.5|13207.5|13264.7|13211.7|13256.6|13203.6|0
1582514100000|2020-02-24 03:15:00|13261.7|13208.7|13269.3|13216.3|13272.8|13219.8|13261.7|13208.7|0
1582514400000|2020-02-24 03:20:00|13269.7|13216.7|13263|13210|13269.7|13216.7|13263|13210|0
1582514700000|2020-02-24 03:25:00|13259.6|13206.6|13267.9|13214.9|13269.6|13216.6|13259.6|13206.6|0
1582515000000|2020-02-24 03:30:00|13268.2|13215.2|13263|13210|13268.2|13215.2|13260.1|13207.1|0
1582515300000|2020-02-24 03:35:00|13261.4|13208.4|13250.7|13197.9|13261.4|13208.4|13250.7|13197.9|0
1582515600000|2020-02-24 03:40:00|13247.4|13194.6|13241|13188.2|13247.4|13194.6|13239.5|13186.7|0
1582515900000|2020-02-24 03:45:00|13238.6|13185.8|13218.8|13166|13238.6|13185.8|13218.8|13166|0
1582516200000|2020-02-24 03:50:00|13216.3|13163.5|13225.3|13172.5|13225.3|13172.5|13214.8|13162|0
1582516500000|2020-02-24 03:55:00|13226.2|13173.4|13212.3|13159.5|13226.4|13173.6|13212.3|13159.5|0
1582516800000|2020-02-24 04:00:00|13212.5|13159.7|13212.6|13159.8|13220.7|13167.9|13212.5|13159.7|0
1582517100000|2020-02-24 04:05:00|13212.9|13160.1|13211.7|13158.9|13214|13161.2|13211.7|13158.9|0
1582517400000|2020-02-24 04:10:00|13213.6|13160.8|13221.6|13168.8|13221.6|13168.8|13209.5|13156.7|0
1582517700000|2020-02-24 04:15:00|13219.3|13166.5|13219.7|13166.9|13223.6|13170.8|13217.6|13164.8|0
1582518000000|2020-02-24 04:20:00|13222.5|13169.7|13236.1|13183.3|13236.1|13183.3|13222.5|13169.7|0
1582518300000|2020-02-24 04:25:00|13238.3|13185.5|13243.6|13190.8|13243.6|13190.8|13234.9|13182.1|0
1582518600000|2020-02-24 04:30:00|13240.9|13188.1|13222.8|13170|13243.4|13190.6|13222.8|13170|0
1582518900000|2020-02-24 04:35:00|13223|13170.2|13222.9|13170.1|13223|13170.2|13213.5|13160.7|0
1582519200000|2020-02-24 04:40:00|13223.2|13170.4|13213.6|13160.8|13223.2|13170.4|13213.6|13160.8|0
1582519500000|2020-02-24 04:45:00|13210.8|13158|13209.3|13156.5|13210.8|13158|13205.4|13152.6|0
1582519800000|2020-02-24 04:50:00|13210.8|13158|13221.9|13169.1|13223.3|13170.5|13208.4|13155.6|0
1582520100000|2020-02-24 04:55:00|13218.8|13166|13214.9|13162.1|13222.7|13169.9|13214.9|13162.1|0
1582585800000|2020-02-24 23:10:00|12968.2|12916.4|12947|12895.4|12970.3|12918.5|12940.3|12888.7|0
1582586100000|2020-02-24 23:15:00|12955.9|12904.1|12968|12916.2|12968|12916.2|12930.2|12878.6|0
1582586400000|2020-02-24 23:20:00|12978.6|12926.8|12980.3|12928.5|12984.5|12932.7|12963.7|12911.9|0
1582586700000|2020-02-24 23:25:00|12982.2|12930.4|12922.7|12871.1|12987.5|12935.7|12922.7|12871.1|0
1582587000000|2020-02-24 23:30:00|12922.5|12870.9|12907.2|12855.6|12922.7|12871.1|12907.1|12855.5|0
1582587300000|2020-02-24 23:35:00|12898.6|12847.2|12920.9|12869.3|12920.9|12869.3|12896.7|12845.3|0
1582587600000|2020-02-24 23:40:00|12922.1|12870.5|12910.9|12859.3|12924.6|12873|12910.9|12859.3|0
1582587900000|2020-02-24 23:45:00|12910.8|12859.2|12910.8|12859.2|12912.1|12860.5|12903.7|12852.1|0
1582588200000|2020-02-24 23:50:00|12909.8|12858.2|12895.5|12844.1|12909.8|12858.2|12885.5|12834.1|0
1582588500000|2020-02-24 23:55:00|12895.2|12843.8|12916|12864.4|12916|12864.4|12895.2|12843.8|0
1582588800000|2020-02-25 00:00:00|12908.6|12857|12915.8|12864.2|12915.8|12864.2|12896|12844.6|0
1582589100000|2020-02-25 00:05:00|12914.5|12862.9|12934.9|12883.3|12936.2|12884.6|12912.4|12860.8|0
1582589400000|2020-02-25 00:10:00|12940.6|12889|12973|12921.2|12976.1|12924.3|12931.3|12879.7|0
1582589700000|2020-02-25 00:15:00|12969.6|12917.8|12949.1|12897.5|12971|12919.2|12946.7|12895.1|0
1582590000000|2020-02-25 00:20:00|12949.9|12898.3|12932.2|12880.6|12953.2|12901.4|12932.2|12880.6|0
1582590300000|2020-02-25 00:25:00|12931.5|12879.9|12950.1|12898.5|12950.1|12898.5|12931.5|12879.9|0
1582590600000|2020-02-25 00:30:00|12948.7|12897.1|12957.5|12905.7|12957.5|12905.7|12943.6|12892|0
1582590900000|2020-02-25 00:35:00|12955.5|12903.7|12971.3|12919.5|12974.5|12922.7|12953.5|12901.7|0
1582591200000|2020-02-25 00:40:00|12975.4|12923.6|12959.1|12907.3|12975.4|12923.6|12955|12903.2|0
1582591500000|2020-02-25 00:45:00|12957|12905.2|12944.6|12893|12957|12905.2|12942.2|12890.6|0
1582591800000|2020-02-25 00:50:00|12946|12894.4|12939|12887.4|12947.4|12895.8|12939|12887.4|0
1582592100000|2020-02-25 00:55:00|12944.1|12892.5|12961.8|12910|12961.8|12910|12944.1|12892.5|0
1582592400000|2020-02-25 01:00:00|12962.9|12911.1|12963|12911.2|12964.4|12912.6|12952|12900.2|0
1582592700000|2020-02-25 01:05:00|12958.9|12907.1|12994|12942.2|12994|12942.2|12958.9|12907.1|0
1582593000000|2020-02-25 01:10:00|12991.9|12940.1|12996.6|12944.8|12997.5|12945.7|12990.2|12938.4|0
1582593300000|2020-02-25 01:15:00|12998.3|12946.5|12996.8|12945|13002|12950|12991|12939.2|0
1582593600000|2020-02-25 01:20:00|12996.9|12945.1|13031.8|12979.8|13034.5|12982.5|12996.9|12945.1|0
1582593900000|2020-02-25 01:25:00|13033.9|12981.9|13019.8|12967.8|13033.9|12981.9|13013.6|12961.6|0
1582594200000|2020-02-25 01:30:00|13011.8|12959.8|13036.1|12984.1|13036.1|12984.1|13009.8|12957.8|0
1582594500000|2020-02-25 01:35:00|13032.2|12980.2|13041.5|12989.5|13041.5|12989.5|13031.1|12979.1|0
1582594800000|2020-02-25 01:40:00|13044.8|12992.8|13031.2|12979.2|13044.8|12992.8|13031.2|12979.2|0
1582595100000|2020-02-25 01:45:00|13024.5|12972.5|13028.1|12976.1|13032.9|12980.9|13024.5|12972.5|0
1582595400000|2020-02-25 01:50:00|13035.4|12983.4|13025.8|12973.8|13035.4|12983.4|13019.5|12967.5|0
1582595700000|2020-02-25 01:55:00|13021|12969|13030.7|12978.7|13030.7|12978.7|13016.6|12964.6|0
1582596000000|2020-02-25 02:00:00|13032.1|12980.1|13048.7|12996.7|13048.7|12996.7|13032.1|12980.1|0
1582596300000|2020-02-25 02:05:00|13044.2|12992.2|13038.8|12986.8|13045.6|12993.6|13037.1|12985.1|0
1582596600000|2020-02-25 02:10:00|13036.2|12984.2|13037.4|12985.4|13038.7|12986.7|13032.6|12980.6|0
1582596900000|2020-02-25 02:15:00|13044.3|12992.3|13057.9|13005.7|13057.9|13005.7|13044.3|12992.3|0
1582597200000|2020-02-25 02:20:00|13052.4|13000.2|13069|13016.8|13074.1|13021.9|13052.4|13000.2|0
1582597500000|2020-02-25 02:25:00|13062.2|13010|13058.4|13006.2|13064.5|13012.3|13055.6|13003.4|0
1582597800000|2020-02-25 02:30:00|13056.3|13004.1|13053.5|13001.3|13058.1|13005.9|13048.8|12996.8|0
1582598100000|2020-02-25 02:35:00|13052|12999.8|13042|12990|13057.2|13005|13042|12990|0
1582598400000|2020-02-25 02:40:00|13038.2|12986.2|13028|12976|13038.2|12986.2|13026.6|12974.6|0
1582598700000|2020-02-25 02:45:00|13031|12979|13029.4|12977.4|13039.3|12987.3|13025.7|12973.7|0
1582599000000|2020-02-25 02:50:00|13032.1|12980.1|13025|12973|13033.3|12981.3|13023.2|12971.2|0
1582599300000|2020-02-25 02:55:00|13019.7|12967.7|13018|12966|13025.6|12973.6|13014.6|12962.6|0
1582599600000|2020-02-25 03:00:00|13018.1|12966.1|13016.4|12964.4|13024.3|12972.3|13015.3|12963.3|0
1582599900000|2020-02-25 03:05:00|13017.6|12965.6|13021.5|12969.5|13022.5|12970.5|13017.6|12965.6|0
1582600200000|2020-02-25 03:10:00|13017.8|12965.8|13027.3|12975.3|13027.3|12975.3|13017.1|12965.1|0
1582600500000|2020-02-25 03:15:00|13030.2|12978.2|13046.5|12994.5|13046.5|12994.5|13030.2|12978.2|0
1582600800000|2020-02-25 03:20:00|13045.1|12993.1|13042.3|12990.3|13051.4|12999.2|13041.4|12989.4|0
1582601100000|2020-02-25 03:25:00|13035.9|12983.9|13034.1|12982.1|13037.3|12985.3|13032.3|12980.3|0
1582601400000|2020-02-25 03:30:00|13035.3|12983.3|13030.1|12978.1|13037.8|12985.8|13028.7|12976.7|0
1582601700000|2020-02-25 03:35:00|13030.2|12978.2|13028.2|12976.2|13031.8|12979.8|13025.8|12973.8|0
1582602000000|2020-02-25 03:40:00|13027.8|12975.8|13025.8|12973.8|13031.6|12979.6|13025.3|12973.3|0
1582602300000|2020-02-25 03:45:00|13023.5|12971.5|13014.4|12962.4|13025.4|12973.4|13002.9|12950.9|0
1582602600000|2020-02-25 03:50:00|13015.9|12963.9|13003|12951|13015.9|12963.9|12999.2|12947.4|0
1582602900000|2020-02-25 03:55:00|13003.9|12951.9|12992.1|12940.3|13005.4|12953.4|12991.8|12940|0
1582603200000|2020-02-25 04:00:00|12993.3|12941.5|12977.9|12926.1|12993.3|12941.5|12972.3|12920.5|0
1582603500000|2020-02-25 04:05:00|12977.7|12925.9|12929.8|12878.2|12977.7|12925.9|12929.8|12878.2|0
1582603800000|2020-02-25 04:10:00|12928.1|12876.5|12954.1|12902.3|12958|12906.2|12928.1|12876.5|0
1582604100000|2020-02-25 04:15:00|12940.8|12889.2|12951.5|12899.7|12956|12904.2|12940.8|12889.2|0
1582604400000|2020-02-25 04:20:00|12952.5|12900.7|12946.4|12894.8|12953.8|12902|12941.8|12890.2|0
1582604700000|2020-02-25 04:25:00|12943.1|12891.5|12950.4|12898.8|12950.4|12898.8|12933.6|12882|0
1582605000000|2020-02-25 04:30:00|12954.4|12902.6|12948.7|12897.1|12954.4|12902.6|12947.3|12895.7|0
1582605300000|2020-02-25 04:35:00|12945|12893.4|12950|12898.4|12955.3|12903.5|12945|12893.4|0
1582605600000|2020-02-25 04:40:00|12948|12896.4|12952|12900.2|12956.2|12904.4|12948|12896.4|0
1582605900000|2020-02-25 04:45:00|12950.9|12899.2|12949.5|12897.9|12959.7|12907.9|12949.5|12897.9|0
1582606200000|2020-02-25 04:50:00|12955.5|12903.7|12950.7|12899.1|12955.9|12904.1|12950|12898.4|0
1582606500000|2020-02-25 04:55:00|12955.4|12903.6|12953.2|12901.4|12956.5|12904.7|12951.1|12899.3|0
1582672200000|2020-02-25 23:10:00|12891.7|12840.3|12732.9|12682.1|12891.7|12840.3|12732.9|12682.1|0
1582672500000|2020-02-25 23:15:00|12695.3|12644.7|12677.1|12626.5|12695.3|12644.7|12659.4|12608.8|0
1582672800000|2020-02-25 23:20:00|12670.3|12619.7|12594.4|12544.2|12670.3|12619.7|12594.4|12544.2|0
1582673100000|2020-02-25 23:25:00|12593.5|12543.3|12661.6|12611|12661.6|12611|12590.8|12540.6|0
1582673400000|2020-02-25 23:30:00|12667.2|12616.6|12664.8|12614.2|12673.2|12622.6|12651.8|12601.2|0
1582673700000|2020-02-25 23:35:00|12664.7|12614.1|12656.7|12606.1|12671.6|12621|12638|12587.6|0
1582674000000|2020-02-25 23:40:00|12665.3|12614.7|12640.5|12590.1|12665.3|12614.7|12640.5|12590.1|0
1582674300000|2020-02-25 23:45:00|12625.8|12575.4|12654.3|12603.7|12654.3|12603.7|12625.8|12575.4|0
1582674600000|2020-02-25 23:50:00|12664.5|12613.9|12666.4|12615.8|12674.9|12624.3|12661.2|12610.6|0
1582674900000|2020-02-25 23:55:00|12665.3|12614.7|12656.6|12606|12665.3|12614.7|12656.1|12605.5|0
1582675200000|2020-02-26 00:00:00|12656.1|12605.5|12678.1|12627.5|12679.2|12628.6|12650.6|12600|0
1582675500000|2020-02-26 00:05:00|12690.8|12640.2|12700.5|12649.7|12707|12656.2|12687.4|12636.8|0
1582675800000|2020-02-26 00:10:00|12704|12653.2|12669.3|12618.7|12704|12653.2|12664.4|12613.8|0
1582676100000|2020-02-26 00:15:00|12671|12620.4|12670.1|12619.5|12683|12632.4|12670.1|12619.5|0
1582676400000|2020-02-26 00:20:00|12675.9|12625.3|12702.8|12652|12713.4|12662.6|12672.2|12621.6|0
1582676700000|2020-02-26 00:25:00|12704.9|12654.1|12703|12652.2|12705.6|12654.8|12695.1|12644.5|0
1582677000000|2020-02-26 00:30:00|12698.7|12648.1|12706.8|12656|12719.7|12668.9|12694.7|12644.1|0
1582677300000|2020-02-26 00:35:00|12710.4|12659.6|12681.5|12630.9|12721.2|12670.4|12681.5|12630.9|0
1582677600000|2020-02-26 00:40:00|12676.3|12625.7|12684.1|12633.5|12690.4|12639.8|12676.3|12625.7|0
1582677900000|2020-02-26 00:45:00|12695.1|12644.5|12712.2|12661.4|12712.2|12661.4|12694.7|12644.1|0
1582678200000|2020-02-26 00:50:00|12720.4|12669.6|12683.3|12632.7|12722.2|12671.4|12683.3|12632.7|0
1582678500000|2020-02-26 00:55:00|12698.4|12647.8|12660.2|12609.6|12698.4|12647.8|12650.7|12600.1|0
1582678800000|2020-02-26 01:00:00|12658.1|12607.5|12645.3|12594.9|12665.9|12615.3|12641.6|12591.2|0
1582679100000|2020-02-26 01:05:00|12646.3|12595.9|12650.5|12599.9|12660.5|12609.9|12646.3|12595.9|0
1582679400000|2020-02-26 01:10:00|12643.9|12593.5|12658.7|12608.1|12658.7|12608.1|12643.9|12593.5|0
1582679700000|2020-02-26 01:15:00|12660.1|12609.5|12664.9|12614.3|12679.1|12628.5|12660.1|12609.5|0
1582680000000|2020-02-26 01:20:00|12666.6|12616|12677.2|12626.6|12677.2|12626.6|12663.9|12613.3|0
1582680300000|2020-02-26 01:25:00|12676.5|12625.9|12671.9|12621.3|12682.2|12631.6|12671.9|12621.3|0
1582680600000|2020-02-26 01:30:00|12671|12620.4|12675.4|12624.8|12675.4|12624.8|12669.6|12619|0
1582680900000|2020-02-26 01:35:00|12676.6|12626|12671.9|12621.3|12689.5|12638.9|12671.9|12621.3|0
1582681200000|2020-02-26 01:40:00|12675.3|12624.7|12642.4|12592|12676.5|12625.9|12642.4|12592|0
1582681500000|2020-02-26 01:45:00|12643.9|12593.5|12645.8|12595.4|12652.6|12602|12643.9|12593.5|0
1582681800000|2020-02-26 01:50:00|12643.1|12592.7|12657.3|12606.7|12662.8|12612.2|12643.1|12592.7|0
1582682100000|2020-02-26 01:55:00|12654|12603.4|12670.8|12620.2|12678.7|12628.1|12654|12603.4|0
1582682400000|2020-02-26 02:00:00|12667.4|12616.8|12651.5|12600.9|12667.4|12616.8|12651.5|12600.9|0
1582682700000|2020-02-26 02:05:00|12652.5|12601.9|12659.7|12609.1|12660.3|12609.7|12649.4|12599|0
1582683000000|2020-02-26 02:10:00|12660.4|12609.8|12676.3|12625.7|12678.3|12627.7|12654|12603.4|0
1582683300000|2020-02-26 02:15:00|12682.8|12632.2|12671.7|12621.1|12686.6|12636|12671.7|12621.1|0
1582683600000|2020-02-26 02:20:00|12672.3|12621.7|12677.2|12626.6|12677.2|12626.6|12663.5|12612.9|0
1582683900000|2020-02-26 02:25:00|12679.8|12629.2|12678.7|12628.1|12679.8|12629.2|12669.3|12618.7|0
1582684200000|2020-02-26 02:30:00|12677.3|12626.7|12674|12623.4|12682.2|12631.6|12674|12623.4|0
1582684500000|2020-02-26 02:35:00|12674.6|12624|12684.7|12634.1|12684.7|12634.1|12674.6|12624|0
1582684800000|2020-02-26 02:40:00|12682.4|12631.8|12693.1|12642.5|12694.5|12643.9|12680.9|12630.3|0
1582685100000|2020-02-26 02:45:00|12697.7|12647.1|12677.1|12626.5|12697.7|12647.1|12675.3|12624.7|0
1582685400000|2020-02-26 02:50:00|12674.6|12624|12658.8|12608.2|12676.8|12626.2|12658.8|12608.2|0
1582685700000|2020-02-26 02:55:00|12655.2|12604.6|12661.1|12610.5|12664.6|12614|12655.2|12604.6|0
1582686000000|2020-02-26 03:00:00|12660.1|12609.5|12661.4|12610.8|12667.4|12616.8|12660.1|12609.5|0
1582686300000|2020-02-26 03:05:00|12659.6|12609|12648.8|12598.4|12659.6|12609|12638.7|12588.3|0
1582686600000|2020-02-26 03:10:00|12644.2|12593.8|12646.6|12596.2|12651.8|12601.2|12642.6|12592.2|0
1582686900000|2020-02-26 03:15:00|12647|12596.6|12636.7|12586.3|12649.3|12598.9|12636.7|12586.3|0
1582687200000|2020-02-26 03:20:00|12634|12583.6|12635.2|12584.8|12636.7|12586.3|12630.2|12579.8|0
1582687500000|2020-02-26 03:25:00|12635.9|12585.5|12657.9|12607.3|12660.3|12609.7|12635.9|12585.5|0
1582687800000|2020-02-26 03:30:00|12656.6|12606|12642.8|12592.4|12656.6|12606|12631.7|12581.3|0
1582688100000|2020-02-26 03:35:00|12640.4|12590|12659.9|12609.3|12660.7|12610.1|12640.4|12590|0
1582688400000|2020-02-26 03:40:00|12658.2|12607.6|12656.2|12605.6|12658.5|12607.9|12654.1|12603.5|0
1582688700000|2020-02-26 03:45:00|12653.3|12602.7|12637.2|12586.8|12653.3|12602.7|12635.1|12584.7|0
1582689000000|2020-02-26 03:50:00|12634.7|12584.3|12619.1|12568.7|12634.7|12584.3|12619.1|12568.7|0
1582689300000|2020-02-26 03:55:00|12613.8|12563.4|12615.8|12565.4|12622.8|12572.4|12612.8|12562.4|0
1582689600000|2020-02-26 04:00:00|12612.6|12562.2|12611.5|12561.1|12615.7|12565.3|12610.7|12560.3|0
1582689900000|2020-02-26 04:05:00|12615.8|12565.4|12608.7|12558.3|12618.7|12568.3|12607.8|12557.4|0
1582690200000|2020-02-26 04:10:00|12606.7|12556.3|12598.2|12548|12606.7|12556.3|12598.2|12548|0
1582690500000|2020-02-26 04:15:00|12597.8|12547.6|12596.4|12546.2|12599.9|12549.7|12593.6|12543.4|0
1582690800000|2020-02-26 04:20:00|12593.4|12543.2|12597.7|12547.5|12600.5|12550.1|12593.4|12543.2|0
1582691100000|2020-02-26 04:25:00|12599.4|12549.2|12615.3|12564.9|12615.9|12565.5|12599.4|12549.2|0
1582691400000|2020-02-26 04:30:00|12616.8|12566.4|12623.7|12573.3|12625.6|12575.2|12616.8|12566.4|0
1582691700000|2020-02-26 04:35:00|12621|12570.6|12616.7|12566.3|12624.1|12573.7|12615.7|12565.3|0
1582692000000|2020-02-26 04:40:00|12614.2|12563.8|12634.8|12584.4|12640.2|12589.8|12614.2|12563.8|0
1582692300000|2020-02-26 04:45:00|12636|12585.6|12654.2|12603.6|12654.2|12603.6|12636|12585.6|0
1582692600000|2020-02-26 04:50:00|12656.2|12605.6|12669|12618.4|12669|12618.4|12653.8|12603.2|0
1582692900000|2020-02-26 04:55:00|12670.4|12619.8|12683.5|12632.9|12683.5|12632.9|12670.4|12619.8|0
1582758600000|2020-02-26 23:10:00|12702.9|12652.1|12741.9|12691.1|12771.7|12720.7|12702.9|12652.1|0
1582758900000|2020-02-26 23:15:00|12738.2|12687.4|12811.9|12760.7|12811.9|12760.7|12738.2|12687.4|0
1582759200000|2020-02-26 23:20:00|12811.5|12760.3|12775.5|12724.5|12811.5|12760.3|12770.8|12719.8|0
1582759500000|2020-02-26 23:25:00|12781.4|12730.4|12804.5|12753.3|12812.7|12761.5|12781.4|12730.4|0
1582759800000|2020-02-26 23:30:00|12797.3|12746.3|12788.6|12737.6|12814.5|12763.3|12779|12728|0
1582760100000|2020-02-26 23:35:00|12793.1|12742.1|12765.1|12714.1|12793.1|12742.1|12757.5|12706.5|0
1582760400000|2020-02-26 23:40:00|12748.6|12697.8|12758.5|12707.5|12758.5|12707.5|12739.2|12688.4|0
1582760700000|2020-02-26 23:45:00|12760|12709|12722.1|12671.3|12765.2|12714.2|12722.1|12671.3|0
1582761000000|2020-02-26 23:50:00|12713.7|12662.9|12697.6|12647|12726.2|12675.4|12697.6|12647|0
1582761300000|2020-02-26 23:55:00|12699.7|12649.1|12695.4|12644.8|12706.6|12655.8|12691.4|12640.8|0
1582761600000|2020-02-27 00:00:00|12698.8|12648.2|12696.6|12646|12702.6|12651.8|12679.8|12629.2|0
1582761900000|2020-02-27 00:05:00|12692.3|12641.7|12713.4|12662.6|12714|12663.2|12672.4|12621.8|0
1582762200000|2020-02-27 00:10:00|12692.2|12641.6|12730|12679.2|12730|12679.2|12692.2|12641.6|0
1582762500000|2020-02-27 00:15:00|12728.3|12677.5|12709.3|12658.5|12733.9|12683.1|12693.7|12643.1|0
1582762800000|2020-02-27 00:20:00|12710.3|12659.5|12764.8|12713.8|12764.8|12713.8|12710.3|12659.5|0
1582763100000|2020-02-27 00:25:00|12769.2|12718.2|12805.5|12754.3|12807.3|12756.1|12769.2|12718.2|0
1582763400000|2020-02-27 00:30:00|12794.8|12743.8|12812.8|12761.6|12824|12772.8|12794.8|12743.8|0
1582763700000|2020-02-27 00:35:00|12807.6|12756.4|12778.5|12727.5|12807.6|12756.4|12778.5|12727.5|0
1582764000000|2020-02-27 00:40:00|12783.5|12732.5|12733.4|12682.6|12784.8|12733.8|12733.4|12682.6|0
1582764300000|2020-02-27 00:45:00|12730.8|12680|12704.9|12654.1|12737.4|12686.6|12695.1|12644.5|0
1582764600000|2020-02-27 00:50:00|12698.7|12648.1|12686.6|12636|12699.2|12648.6|12686.5|12635.9|0
1582764900000|2020-02-27 00:55:00|12682.7|12632.1|12682|12631.4|12687.8|12637.2|12674.2|12623.6|0
1582765200000|2020-02-27 01:00:00|12676.7|12626.1|12660.4|12609.8|12678.3|12627.7|12653.8|12603.2|0
1582765500000|2020-02-27 01:05:00|12658.5|12607.9|12658.7|12608.1|12666.1|12615.5|12654.3|12603.7|0
1582765800000|2020-02-27 01:10:00|12659.4|12608.8|12672|12621.4|12672|12621.4|12653.3|12602.7|0
1582766100000|2020-02-27 01:15:00|12660.3|12609.7|12668.5|12617.9|12669.6|12619|12651.6|12601|0
1582766400000|2020-02-27 01:20:00|12665.3|12614.7|12682.7|12632.1|12682.7|12632.1|12665.3|12614.7|0
1582766700000|2020-02-27 01:25:00|12681.1|12630.5|12653.9|12603.3|12681.5|12630.9|12653.9|12603.3|0
1582767000000|2020-02-27 01:30:00|12654.6|12604|12641.3|12590.9|12654.8|12604.2|12641.3|12590.9|0
1582767300000|2020-02-27 01:35:00|12640.9|12590.5|12653.9|12603.3|12653.9|12603.3|12640.9|12590.5|0
1582767600000|2020-02-27 01:40:00|12655.8|12605.2|12662.6|12612|12670.2|12619.6|12655.8|12605.2|0
1582767900000|2020-02-27 01:45:00|12661.1|12610.5|12670.4|12619.8|12677.6|12627|12661.1|12610.5|0
1582768200000|2020-02-27 01:50:00|12667.4|12616.8|12672.1|12621.5|12672.9|12622.3|12667.4|12616.8|0
1582768500000|2020-02-27 01:55:00|12672|12621.4|12672.2|12621.6|12676.6|12626|12670.7|12620.1|0
1582768800000|2020-02-27 02:00:00|12668.8|12618.2|12654.4|12603.8|12668.8|12618.2|12652.1|12601.5|0
1582769100000|2020-02-27 02:05:00|12646.4|12596|12635.8|12585.4|12646.4|12596|12625.8|12575.4|0
1582769400000|2020-02-27 02:10:00|12638.4|12588|12650.5|12599.9|12650.5|12599.9|12636.8|12586.4|0
1582769700000|2020-02-27 02:15:00|12649|12598.6|12645.6|12595.2|12655.5|12604.9|12645.6|12595.2|0
1582770000000|2020-02-27 02:20:00|12639.8|12589.4|12649|12598.6|12650.6|12600|12637.4|12587|0
1582770300000|2020-02-27 02:25:00|12639.7|12589.3|12629.7|12579.3|12639.9|12589.5|12629.7|12579.3|0
1582770600000|2020-02-27 02:30:00|12630.5|12580.1|12630.3|12579.9|12630.7|12580.3|12621.2|12570.8|0
1582770900000|2020-02-27 02:35:00|12626.5|12576.1|12630.4|12580|12636.6|12586.2|12623|12572.6|0
1582771200000|2020-02-27 02:40:00|12627.2|12576.8|12636.2|12585.8|12645.2|12594.8|12626.7|12576.3|0
1582771500000|2020-02-27 02:45:00|12632.8|12582.4|12624|12573.6|12639.9|12589.5|12624|12573.6|0
1582771800000|2020-02-27 02:50:00|12625.8|12575.4|12625.3|12574.9|12639.3|12588.9|12622.7|12572.3|0
1582772100000|2020-02-27 02:55:00|12624.5|12574.1|12615.2|12564.8|12626.1|12575.7|12615.2|12564.8|0
1582772400000|2020-02-27 03:00:00|12616.6|12566.2|12629.1|12578.7|12629.1|12578.7|12616.6|12566.2|0
1582772700000|2020-02-27 03:05:00|12627.9|12577.5|12633|12582.6|12635.5|12585.1|12627.9|12577.5|0
1582773000000|2020-02-27 03:10:00|12639.2|12588.8|12636.9|12586.5|12645.7|12595.3|12636.9|12586.5|0
1582773300000|2020-02-27 03:15:00|12627.7|12577.3|12648|12597.6|12648.3|12597.9|12627.7|12577.3|0
1582773600000|2020-02-27 03:20:00|12650|12599.6|12641.1|12590.7|12661.7|12611.1|12641.1|12590.7|0
1582773900000|2020-02-27 03:25:00|12640.1|12589.7|12653.3|12602.7|12658|12607.4|12640.1|12589.7|0
1582774200000|2020-02-27 03:30:00|12652.2|12601.6|12650.9|12600.3|12653.8|12603.2|12645.7|12595.3|0
1582774500000|2020-02-27 03:35:00|12654.7|12604.1|12650.5|12599.9|12655.9|12605.3|12649.7|12599.3|0
1582774800000|2020-02-27 03:40:00|12650.8|12600.2|12645.6|12595.2|12650.8|12600.2|12642.8|12592.4|0
1582775100000|2020-02-27 03:45:00|12650.3|12599.8|12638.8|12588.4|12650.3|12599.8|12636.4|12586|0
1582775400000|2020-02-27 03:50:00|12635.5|12585.1|12640.3|12589.9|12646.8|12596.4|12635.5|12585.1|0
1582775700000|2020-02-27 03:55:00|12639.4|12589|12620.2|12569.8|12639.4|12589|12618.8|12568.4|0
1582776000000|2020-02-27 04:00:00|12624.4|12574|12620.2|12569.8|12624.4|12574|12605.8|12555.4|0
1582776300000|2020-02-27 04:05:00|12620.6|12570.2|12637.8|12587.4|12637.8|12587.4|12620.6|12570.2|0
1582776600000|2020-02-27 04:10:00|12633|12582.6|12640.5|12590.1|12641.2|12590.8|12633|12582.6|0
1582776900000|2020-02-27 04:15:00|12644.5|12594.1|12637.4|12587|12649.8|12599.4|12637.4|12587|0
1582777200000|2020-02-27 04:20:00|12638.6|12588.2|12654.1|12603.5|12654.1|12603.5|12638.6|12588.2|0
1582777500000|2020-02-27 04:25:00|12648.3|12597.9|12638.1|12587.7|12651|12600.4|12637.2|12586.8|0
1582777800000|2020-02-27 04:30:00|12637.6|12587.2|12625.1|12574.7|12637.6|12587.2|12623.7|12573.3|0
1582778100000|2020-02-27 04:35:00|12620.8|12570.4|12628.5|12578.1|12634.9|12584.5|12620.8|12570.4|0
1582778400000|2020-02-27 04:40:00|12630.9|12580.5|12616.6|12566.2|12631.2|12580.8|12614.7|12564.3|0
1582778700000|2020-02-27 04:45:00|12616.4|12566|12617.8|12567.4|12619.3|12568.9|12611.9|12561.5|0
1582779000000|2020-02-27 04:50:00|12618.6|12568.2|12616.7|12566.3|12623|12572.6|12611.3|12560.9|0
1582779300000|2020-02-27 04:55:00|12615.6|12565.2|12609|12558.6|12619.1|12568.7|12607.8|12557.4|0
1582845000000|2020-02-27 23:10:00|12337.5|12288.3|12327.8|12278.6|12349|12299.8|12327.8|12278.6|0
1582845300000|2020-02-27 23:15:00|12333.4|12284.2|12319.5|12270.3|12340.7|12291.5|12315.1|12265.9|0
1582845600000|2020-02-27 23:20:00|12314.6|12265.4|12345.4|12296.2|12365.9|12316.5|12314.6|12265.4|0
1582845900000|2020-02-27 23:25:00|12342.8|12293.6|12354|12304.6|12355.2|12305.8|12341.1|12291.9|0
1582846200000|2020-02-27 23:30:00|12345.1|12295.9|12306.5|12257.3|12348.8|12299.6|12306.5|12257.3|0
1582846500000|2020-02-27 23:35:00|12302.6|12253.4|12290.4|12241.4|12328.9|12279.7|12290.4|12241.4|0
1582846800000|2020-02-27 23:40:00|12300|12250.8|12343.1|12293.9|12343.1|12293.9|12298.1|12249.1|0
1582847100000|2020-02-27 23:45:00|12329.2|12280|12338.8|12289.6|12351|12301.6|12329.2|12280|0
1582847400000|2020-02-27 23:50:00|12337.5|12288.3|12337.9|12288.7|12339.6|12290.4|12323.8|12274.6|0
1582847700000|2020-02-27 23:55:00|12329.4|12280.2|12327.3|12278.1|12332|12282.8|12323.4|12274.2|0
1582848000000|2020-02-28 00:00:00|12311.2|12262|12296|12247|12321.9|12272.7|12296|12247|0
1582848300000|2020-02-28 00:05:00|12299.8|12250.6|12264|12215|12305.5|12256.3|12264|12215|0
1582848600000|2020-02-28 00:10:00|12257.9|12208.9|12269.1|12220.1|12271.1|12222.1|12242.1|12193.3|0
1582848900000|2020-02-28 00:15:00|12264.9|12215.9|12275|12226|12275|12226|12256.5|12207.5|0
1582849200000|2020-02-28 00:20:00|12274.7|12225.7|12273|12224|12279.7|12230.7|12258.3|12209.3|0
1582849500000|2020-02-28 00:25:00|12271.9|12222.9|12266.2|12217.2|12272.9|12223.9|12264.1|12215.1|0
1582849800000|2020-02-28 00:30:00|12267.5|12218.5|12271.6|12222.6|12272.3|12223.3|12258.5|12209.5|0
1582850100000|2020-02-28 00:35:00|12273.1|12224.1|12274.8|12225.8|12274.8|12225.8|12264.4|12215.4|0
1582850400000|2020-02-28 00:40:00|12276.7|12227.7|12277.9|12228.9|12280.7|12231.7|12268.7|12219.7|0
1582850700000|2020-02-28 00:45:00|12276|12227|12273.6|12224.6|12280.5|12231.5|12273.6|12224.6|0
1582851000000|2020-02-28 00:50:00|12271.6|12222.6|12281.2|12232.2|12288.2|12239.2|12271.6|12222.6|0
1582851300000|2020-02-28 00:55:00|12287.9|12238.9|12326.3|12277.1|12326.3|12277.1|12287.9|12238.9|0
1582851600000|2020-02-28 01:00:00|12342.2|12293|12356.5|12307.1|12368.1|12318.7|12342.2|12293|0
1582851900000|2020-02-28 01:05:00|12353.1|12303.7|12349.8|12300.4|12359.8|12310.4|12341.9|12292.7|0
1582852200000|2020-02-28 01:10:00|12355.6|12306.2|12353.9|12304.5|12371.6|12322.2|12353.9|12304.5|0
1582852500000|2020-02-28 01:15:00|12343.9|12294.7|12344|12294.8|12359.1|12309.7|12343.9|12294.7|0
1582852800000|2020-02-28 01:20:00|12345.2|12296|12355.8|12306.4|12361.4|12312|12341.8|12292.6|0
1582853100000|2020-02-28 01:25:00|12345.9|12296.7|12305.4|12256.2|12345.9|12296.7|12305.4|12256.2|0
1582853400000|2020-02-28 01:30:00|12309.8|12260.6|12319.1|12269.9|12336.2|12287|12309.8|12260.6|0
1582853700000|2020-02-28 01:35:00|12318.7|12269.5|12331.5|12282.3|12336.3|12287.1|12317.4|12268.2|0
1582854000000|2020-02-28 01:40:00|12330.6|12281.4|12319.6|12270.4|12330.6|12281.4|12313.3|12264.1|0
1582854300000|2020-02-28 01:45:00|12325.5|12276.3|12337.3|12288.1|12353|12303.6|12325.5|12276.3|0
1582854600000|2020-02-28 01:50:00|12342.2|12293|12335.4|12286.2|12342.2|12293|12329|12279.8|0
1582854900000|2020-02-28 01:55:00|12343.8|12294.6|12358.3|12308.9|12365.8|12316.4|12343.8|12294.6|0
1582855200000|2020-02-28 02:00:00|12361.9|12312.5|12355.4|12306|12361.9|12312.5|12347.7|12298.5|0
1582855500000|2020-02-28 02:05:00|12353.4|12304|12367|12317.6|12367|12317.6|12348.2|12299|0
1582855800000|2020-02-28 02:10:00|12370.2|12320.8|12375.9|12326.5|12375.9|12326.5|12360|12310.6|0
1582856100000|2020-02-28 02:15:00|12381.9|12332.5|12377|12327.6|12382.2|12332.8|12371.3|12321.9|0
1582856400000|2020-02-28 02:20:00|12373.5|12324.1|12393.1|12343.7|12393.1|12343.7|12371.9|12322.5|0
1582856700000|2020-02-28 02:25:00|12390.7|12341.3|12402.2|12352.6|12408|12358.4|12389.7|12340.3|0
1582857000000|2020-02-28 02:30:00|12403.1|12353.5|12404.5|12354.9|12405.1|12355.5|12391.5|12342.1|0
1582857300000|2020-02-28 02:35:00|12404|12354.4|12391.3|12341.9|12404|12354.4|12390.5|12341.1|0
1582857600000|2020-02-28 02:40:00|12397.5|12348.1|12397.5|12348.1|12403.7|12354.1|12393|12343.6|0
1582857900000|2020-02-28 02:45:00|12398|12348.6|12395.4|12346|12398|12348.6|12388.7|12339.3|0
1582858200000|2020-02-28 02:50:00|12394.8|12345.4|12404.3|12354.7|12404.3|12354.7|12393.4|12344|0
1582858500000|2020-02-28 02:55:00|12403.3|12353.7|12388.4|12339|12403.3|12353.7|12388.4|12339|0
1582858800000|2020-02-28 03:00:00|12387.8|12338.4|12380.4|12331|12388.4|12339|12380.4|12331|0
1582859100000|2020-02-28 03:05:00|12380.5|12331.1|12354|12304.6|12380.5|12331.1|12354|12304.6|0
1582859400000|2020-02-28 03:10:00|12359|12309.6|12349.1|12299.9|12359|12309.6|12341.3|12292.1|0
1582859700000|2020-02-28 03:15:00|12349.7|12300.4|12363.9|12314.5|12371.9|12322.5|12349.7|12300.4|0
1582860000000|2020-02-28 03:20:00|12362.4|12313|12348.7|12299.5|12362.4|12313|12346.2|12297|0
1582860300000|2020-02-28 03:25:00|12340.6|12291.4|12313.6|12264.4|12340.6|12291.4|12313.6|12264.4|0
1582860600000|2020-02-28 03:30:00|12312.3|12263.1|12306.8|12257.6|12312.3|12263.1|12287.5|12238.5|0
1582860900000|2020-02-28 03:35:00|12309|12259.8|12325.8|12276.6|12326.9|12277.7|12304|12254.8|0
1582861200000|2020-02-28 03:40:00|12329.1|12279.9|12303.9|12254.7|12329.1|12279.9|12303.9|12254.7|0
1582861500000|2020-02-28 03:45:00|12298.9|12249.9|12299.8|12250.6|12306.2|12257|12293.4|12244.4|0
1582861800000|2020-02-28 03:50:00|12302.2|12253|12311.2|12262|12313.1|12263.9|12295.7|12246.7|0
1582862100000|2020-02-28 03:55:00|12311.3|12262.1|12318.4|12269.2|12319.2|12270|12311.3|12262.1|0
1582862400000|2020-02-28 04:00:00|12324.4|12275.2|12303.8|12254.6|12324.4|12275.2|12303.7|12254.5|0
1582862700000|2020-02-28 04:05:00|12298.1|12249.1|12283.9|12234.9|12305.7|12256.5|12283.9|12234.9|0
1582863000000|2020-02-28 04:10:00|12289.8|12240.8|12277.4|12228.4|12302|12252.8|12277.4|12228.4|0
1582863300000|2020-02-28 04:15:00|12272.4|12223.4|12273.1|12224.1|12283.5|12234.5|12268.9|12219.9|0
1582863600000|2020-02-28 04:20:00|12269.6|12220.6|12251.1|12202.1|12269.6|12220.6|12250.8|12201.8|0
1582863900000|2020-02-28 04:25:00|12248.9|12200.1|12260|12211|12260|12211|12244.6|12195.8|0
1582864200000|2020-02-28 04:30:00|12261|12212|12249.9|12200.9|12261|12212|12249.9|12200.9|0
1582864500000|2020-02-28 04:35:00|12248.3|12199.5|12248.9|12200.1|12255.2|12206.2|12245.1|12196.3|0
1582864800000|2020-02-28 04:40:00|12246.8|12198|12240.7|12191.9|12248.9|12200.1|12240.7|12191.9|0
1582865100000|2020-02-28 04:45:00|12238.3|12189.5|12251|12202|12251.4|12202.4|12238.3|12189.5|0
1582865400000|2020-02-28 04:50:00|12248.6|12199.8|12246.7|12197.9|12249.1|12200.3|12243.6|12194.8|0
1582865700000|2020-02-28 04:55:00|12247.5|12198.7|12248.9|12200.1|12248.9|12200.1|12233.2|12184.4|0
1583104200000|2020-03-01 23:10:00|12039|11991|12071.6|12023.4|12071.6|12023.4|12021.2|11973.2|0
1583104500000|2020-03-01 23:15:00|12106.8|12058.4|12126.1|12077.7|12140.1|12091.7|12087.8|12039.6|0
1583104800000|2020-03-01 23:20:00|12122.1|12073.7|12131.1|12082.7|12154.8|12106.2|12122.1|12073.7|0
1583105100000|2020-03-01 23:25:00|12122.1|12073.7|12122.5|12074.1|12133.3|12084.9|12099.3|12050.9|0
1583105400000|2020-03-01 23:30:00|12115.5|12067.1|12137.3|12088.9|12145.2|12096.8|12109.8|12061.4|0
1583105700000|2020-03-01 23:35:00|12131.2|12082.8|12150.5|12101.9|12150.5|12101.9|12105.8|12057.4|0
1583106000000|2020-03-01 23:40:00|12125.8|12077.4|12136.6|12088.2|12151.1|12102.5|12125.8|12077.4|0
1583106300000|2020-03-01 23:45:00|12129.7|12081.3|12129.9|12081.5|12137|12088.6|12122.6|12074.2|0
1583106600000|2020-03-01 23:50:00|12129.2|12080.8|12145.7|12097.3|12145.7|12097.3|12127|12078.6|0
1583106900000|2020-03-01 23:55:00|12153.4|12104.8|12144.9|12096.5|12156.9|12108.3|12136.3|12087.9|0
1583107200000|2020-03-02 00:00:00|12128.9|12080.5|12141.5|12093.1|12141.5|12093.1|12097.9|12049.7|0
1583107500000|2020-03-02 00:05:00|12147.4|12099|12119.4|12071|12153.7|12105.1|12117.4|12069|0
1583107800000|2020-03-02 00:10:00|12126.1|12077.7|12100.7|12052.3|12137.8|12089.4|12100.7|12052.3|0
1583108100000|2020-03-02 00:15:00|12106.6|12058.2|12097.8|12049.6|12107.4|12059|12094.3|12046.1|0
1583108400000|2020-03-02 00:20:00|12088.8|12040.6|12071.9|12023.7|12088.8|12040.6|12071.3|12023.1|0
1583108700000|2020-03-02 00:25:00|12080.6|12032.4|12112.7|12064.3|12112.7|12064.3|12068.2|12020|0
1583109000000|2020-03-02 00:30:00|12109.2|12060.8|12080.2|12032|12109.2|12060.8|12080.2|12032|0
1583109300000|2020-03-02 00:35:00|12082.8|12034.6|12068.2|12020|12094.9|12046.7|12066.7|12018.5|0
1583109600000|2020-03-02 00:40:00|12070.4|12022.2|12046.1|11998.1|12070.4|12022.2|12046.1|11998.1|0
1583109900000|2020-03-02 00:45:00|12049.5|12001.3|12058.7|12010.5|12061.3|12013.1|12041.9|11993.9|0
1583110200000|2020-03-02 00:50:00|12058.8|12010.6|12045.7|11997.7|12058.8|12010.6|12043.8|11995.8|0
1583110500000|2020-03-02 00:55:00|12046.8|11998.8|12066.8|12018.6|12066.8|12018.6|12045.4|11997.4|0
1583110800000|2020-03-02 01:00:00|12072.9|12024.7|12072|12023.8|12072.9|12024.7|12064.7|12016.5|0
1583111100000|2020-03-02 01:05:00|12063.4|12015.2|12064.5|12016.3|12073.7|12025.5|12063.4|12015.2|0
1583111400000|2020-03-02 01:10:00|12075.9|12027.7|12090.8|12042.6|12090.8|12042.6|12073.1|12024.9|0
1583111700000|2020-03-02 01:15:00|12085.4|12037.2|12089.3|12041.1|12091.8|12043.6|12080.6|12032.4|0
1583112000000|2020-03-02 01:20:00|12087.1|12038.9|12110.5|12062.1|12126.5|12078.1|12087.1|12038.9|0
1583112300000|2020-03-02 01:25:00|12112.2|12063.8|12145.6|12097.2|12145.6|12097.2|12112.2|12063.8|0
1583112600000|2020-03-02 01:30:00|12139.4|12091|12159.8|12111.2|12159.8|12111.2|12136.5|12088.1|0
1583112900000|2020-03-02 01:35:00|12166.8|12118.2|12135.1|12086.7|12166.8|12118.2|12128.5|12080.1|0
1583113200000|2020-03-02 01:40:00|12133.7|12085.3|12161.5|12112.9|12169.6|12121|12133.7|12085.3|0
1583113500000|2020-03-02 01:45:00|12159.1|12110.5|12169.7|12121.1|12169.7|12121.1|12152.3|12103.7|0
1583113800000|2020-03-02 01:50:00|12164.4|12115.8|12172|12123.4|12173.1|12124.5|12163.4|12114.8|0
1583114100000|2020-03-02 01:55:00|12163.9|12115.3|12122.3|12073.9|12163.9|12115.3|12122.3|12073.9|0
1583114400000|2020-03-02 02:00:00|12120.7|12072.3|12122.5|12074.1|12123.1|12074.7|12111.8|12063.4|0
1583114700000|2020-03-02 02:05:00|12119.7|12071.3|12139.6|12091.2|12140.1|12091.7|12119.7|12071.3|0
1583115000000|2020-03-02 02:10:00|12147.4|12099|12148.8|12100.4|12150.5|12101.9|12139.9|12091.5|0
1583115300000|2020-03-02 02:15:00|12149.9|12101.3|12175.3|12126.7|12175.3|12126.7|12149.9|12101.3|0
1583115600000|2020-03-02 02:20:00|12175.4|12126.8|12178.3|12129.7|12178.3|12129.7|12171.3|12122.7|0
1583115900000|2020-03-02 02:25:00|12176.4|12127.8|12176.6|12128|12182.2|12133.6|12172.9|12124.3|0
1583116200000|2020-03-02 02:30:00|12182.7|12134.1|12181.2|12132.6|12187.4|12138.8|12172.3|12123.7|0
1583116500000|2020-03-02 02:35:00|12189.1|12140.5|12200.4|12151.6|12202.6|12153.8|12188.9|12140.3|0
1583116800000|2020-03-02 02:40:00|12198.4|12149.8|12239.9|12191.1|12239.9|12191.1|12195.7|12147.1|0
1583117100000|2020-03-02 02:45:00|12246.5|12197.7|12280.6|12231.6|12284.9|12235.9|12246.5|12197.7|0
1583117400000|2020-03-02 02:50:00|12288.6|12239.6|12274.2|12225.2|12288.6|12239.6|12272.6|12223.6|0
1583117700000|2020-03-02 02:55:00|12273.6|12224.6|12254.9|12205.9|12274.8|12225.8|12254.9|12205.9|0
1583118000000|2020-03-02 03:00:00|12244.5|12195.7|12246.5|12197.7|12253.3|12204.3|12239.6|12190.8|0
1583118300000|2020-03-02 03:05:00|12243.5|12194.7|12245.4|12196.6|12262.8|12213.8|12243.1|12194.3|0
1583118600000|2020-03-02 03:10:00|12238.1|12189.3|12255.2|12206.2|12255.2|12206.2|12237.4|12188.6|0
1583118900000|2020-03-02 03:15:00|12250.4|12201.4|12251.8|12202.8|12255.4|12206.4|12248.1|12199.3|0
1583119200000|2020-03-02 03:20:00|12251|12202|12247.2|12198.4|12254|12205|12245.4|12196.6|0
1583119500000|2020-03-02 03:25:00|12249.2|12200.4|12261.5|12212.5|12268|12219|12247.2|12198.4|0
1583119800000|2020-03-02 03:30:00|12272.4|12223.4|12263.4|12214.4|12273.4|12224.4|12260|12211|0
1583120100000|2020-03-02 03:35:00|12264.3|12215.3|12280|12231|12281.4|12232.4|12264.3|12215.3|0
1583120400000|2020-03-02 03:40:00|12281.5|12232.5|12267.2|12218.2|12281.5|12232.5|12265|12216|0
1583120700000|2020-03-02 03:45:00|12266.8|12217.8|12265.8|12216.8|12268.8|12219.8|12247.1|12198.3|0
1583121000000|2020-03-02 03:50:00|12260.8|12211.8|12251.4|12202.4|12260.8|12211.8|12251.4|12202.4|0
1583121300000|2020-03-02 03:55:00|12247.3|12198.5|12243.1|12194.3|12252.7|12203.7|12241.2|12192.4|0
1583121600000|2020-03-02 04:00:00|12247|12198.2|12258.1|12209.1|12258.1|12209.1|12241.4|12192.6|0
1583121900000|2020-03-02 04:05:00|12259.7|12210.7|12262|12213|12270.8|12221.8|12258.2|12209.2|0
1583122200000|2020-03-02 04:10:00|12262.9|12213.9|12259.4|12210.4|12265.6|12216.6|12256.4|12207.4|0
1583122500000|2020-03-02 04:15:00|12262.1|12213.1|12243|12194.2|12262.1|12213.1|12243|12194.2|0
1583122800000|2020-03-02 04:20:00|12241.8|12193|12261|12212|12261|12212|12237.5|12188.7|0
1583123100000|2020-03-02 04:25:00|12259.1|12210.1|12245.2|12196.4|12262.8|12213.8|12245.2|12196.4|0
1583123400000|2020-03-02 04:30:00|12245.4|12196.6|12247.1|12198.3|12250.4|12201.4|12239|12190.2|0
1583123700000|2020-03-02 04:35:00|12251.3|12202.3|12245.7|12196.9|12251.3|12202.3|12244.8|12196|0
1583124000000|2020-03-02 04:40:00|12248.3|12199.5|12258.3|12209.3|12262|12213|12245.3|12196.5|0
1583124300000|2020-03-02 04:45:00|12257.9|12208.9|12253.4|12204.4|12267.1|12218.1|12253.4|12204.4|0
1583124600000|2020-03-02 04:50:00|12245.1|12196.3|12268.8|12219.8|12274.4|12225.4|12241.5|12192.7|0
1583124900000|2020-03-02 04:55:00|12268|12219|12268|12219|12275.6|12226.6|12264.5|12215.5|0
1583190600000|2020-03-02 23:10:00|12389.7|12340.3|12406.6|12357|12406.6|12357|12388.9|12339.5|0
1583190900000|2020-03-02 23:15:00|12403.4|12353.8|12421.4|12371.8|12439.3|12389.7|12393|12343.6|0
1583191200000|2020-03-02 23:20:00|12421.3|12371.7|12426.6|12377|12436.4|12386.8|12415.3|12365.7|0
1583191500000|2020-03-02 23:25:00|12438.8|12389.2|12476|12426.2|12481.5|12431.7|12434.3|12384.7|0
1583191800000|2020-03-02 23:30:00|12483.4|12433.6|12460|12410.2|12490.7|12440.9|12460|12410.2|0
1583192100000|2020-03-02 23:35:00|12462.4|12412.6|12429.1|12379.5|12462.4|12412.6|12427.5|12377.9|0
1583192400000|2020-03-02 23:40:00|12423.3|12373.7|12416.5|12366.9|12424.2|12374.6|12394|12344.6|0
1583192700000|2020-03-02 23:45:00|12433.3|12383.7|12442.3|12392.7|12450.5|12400.7|12433.3|12383.7|0
1583193000000|2020-03-02 23:50:00|12441.2|12391.6|12418.6|12369|12441.2|12391.6|12415.4|12365.8|0
1583193300000|2020-03-02 23:55:00|12418.3|12368.7|12417.5|12367.9|12418.3|12368.7|12409.8|12360.2|0
1583193600000|2020-03-03 00:00:00|12411.3|12361.7|12383.7|12334.3|12420.2|12370.6|12383.7|12334.3|0
1583193900000|2020-03-03 00:05:00|12383|12333.6|12376.8|12327.4|12393.2|12343.8|12376.6|12327.2|0
1583194200000|2020-03-03 00:10:00|12380.5|12331.1|12380.6|12331.2|12392|12342.6|12378.9|12329.5|0
1583194500000|2020-03-03 00:15:00|12389|12339.6|12421.6|12372|12421.6|12372|12389|12339.6|0
1583194800000|2020-03-03 00:20:00|12423.6|12374|12415.7|12366.1|12423.6|12374|12410.3|12360.7|0
1583195100000|2020-03-03 00:25:00|12427.9|12378.3|12429.7|12380.1|12433.2|12383.6|12425.3|12375.7|0
1583195400000|2020-03-03 00:30:00|12425.9|12376.3|12423|12373.4|12431|12381.4|12423|12373.4|0
1583195700000|2020-03-03 00:35:00|12426.3|12376.7|12461.2|12411.4|12467.2|12417.4|12426.3|12376.7|0
1583196000000|2020-03-03 00:40:00|12450.2|12400.4|12427.9|12378.3|12450.2|12400.4|12427.2|12377.6|0
1583196300000|2020-03-03 00:45:00|12431.2|12381.6|12431.6|12382|12439.1|12389.5|12428|12378.4|0
1583196600000|2020-03-03 00:50:00|12430|12380.4|12431.4|12381.8|12437.3|12387.7|12429.9|12380.3|0
1583196900000|2020-03-03 00:55:00|12434.6|12385|12434.8|12385.2|12435.8|12386.2|12428|12378.4|0
1583197200000|2020-03-03 01:00:00|12435.6|12386|12431.6|12382|12435.6|12386|12420.1|12370.5|0
1583197500000|2020-03-03 01:05:00|12432.9|12383.3|12429.4|12379.8|12432.9|12383.3|12426.2|12376.6|0
1583197800000|2020-03-03 01:10:00|12431.6|12382|12460.1|12410.3|12464.6|12414.8|12431.6|12382|0
1583198100000|2020-03-03 01:15:00|12456.5|12406.7|12476|12426.2|12476|12426.2|12456.5|12406.7|0
1583198400000|2020-03-03 01:20:00|12473.6|12423.8|12444.4|12394.8|12473.6|12423.8|12444.4|12394.8|0
1583198700000|2020-03-03 01:25:00|12443.9|12394.3|12469.4|12419.6|12469.4|12419.6|12443.9|12394.3|0
1583199000000|2020-03-03 01:30:00|12478.3|12428.5|12477.9|12428.1|12486.5|12436.7|12472.4|12422.6|0
1583199300000|2020-03-03 01:35:00|12481.8|12432|12517.6|12467.6|12517.6|12467.6|12481.8|12432|0
1583199600000|2020-03-03 01:40:00|12511.6|12461.6|12486.5|12436.7|12511.6|12461.6|12478.3|12428.5|0
1583199900000|2020-03-03 01:45:00|12482.9|12433.1|12468.3|12418.5|12482.9|12433.1|12468.3|12418.5|0
1583200200000|2020-03-03 01:50:00|12466.6|12416.8|12462.7|12412.9|12470.7|12420.9|12458.9|12409.1|0
1583200500000|2020-03-03 01:55:00|12465.2|12415.4|12451.9|12402.1|12465.2|12415.4|12448.2|12398.6|0
1583200800000|2020-03-03 02:00:00|12446|12396.4|12437.6|12388|12446|12396.4|12426.8|12377.2|0
1583201100000|2020-03-03 02:05:00|12443.2|12393.6|12432.3|12382.7|12443.2|12393.6|12429.6|12380|0
1583201400000|2020-03-03 02:10:00|12432.7|12383.1|12414|12364.4|12432.7|12383.1|12414|12364.4|0
1583201700000|2020-03-03 02:15:00|12420.2|12370.6|12418.3|12368.7|12420.2|12370.6|12412.4|12362.8|0
1583202000000|2020-03-03 02:20:00|12417|12367.4|12386.2|12336.8|12417|12367.4|12386.2|12336.8|0
1583202300000|2020-03-03 02:25:00|12387.3|12337.9|12398.4|12349|12398.4|12349|12385.6|12336.2|0
1583202600000|2020-03-03 02:30:00|12396.2|12346.8|12406.4|12356.8|12413.5|12363.9|12396.2|12346.8|0
1583202900000|2020-03-03 02:35:00|12409.7|12360.1|12413.8|12364.2|12413.8|12364.2|12404|12354.4|0
1583203200000|2020-03-03 02:40:00|12414.1|12364.5|12396.6|12347.2|12414.1|12364.5|12391.1|12341.7|0
1583203500000|2020-03-03 02:45:00|12396|12346.6|12407.5|12357.9|12408.9|12359.3|12396|12346.6|0
1583203800000|2020-03-03 02:50:00|12407.1|12357.5|12397.8|12348.4|12411.8|12362.2|12397.8|12348.4|0
1583204100000|2020-03-03 02:55:00|12401.5|12351.9|12398.9|12349.5|12401.5|12351.9|12383.6|12334.2|0
1583204400000|2020-03-03 03:00:00|12399.5|12350.1|12388.7|12339.3|12399.5|12350.1|12388.7|12339.3|0
1583204700000|2020-03-03 03:05:00|12393.5|12344.1|12393.3|12343.9|12393.5|12344.1|12385.3|12335.9|0
1583205000000|2020-03-03 03:10:00|12392.7|12343.3|12396.1|12346.7|12397.8|12348.4|12389.2|12339.8|0
1583205300000|2020-03-03 03:15:00|12397.2|12347.8|12387.9|12338.5|12402.1|12352.5|12387.4|12338|0
1583205600000|2020-03-03 03:20:00|12388.8|12339.4|12393.6|12344.2|12400.8|12351.2|12386.9|12337.5|0
1583205900000|2020-03-03 03:25:00|12390.5|12341.1|12435.4|12385.8|12435.4|12385.8|12390.5|12341.1|0
1583206200000|2020-03-03 03:30:00|12441.1|12391.5|12380.8|12331.4|12441.1|12391.5|12380.2|12330.8|0
1583206500000|2020-03-03 03:35:00|12390.2|12340.8|12334.4|12285.2|12390.2|12340.8|12334.4|12285.2|0
1583206800000|2020-03-03 03:40:00|12329.9|12280.7|12346.3|12297.1|12350.9|12301.5|12329.9|12280.7|0
1583207100000|2020-03-03 03:45:00|12341.9|12292.7|12366.3|12316.9|12366.3|12316.9|12341.9|12292.7|0
1583207400000|2020-03-03 03:50:00|12372|12322.6|12398.3|12348.9|12398.3|12348.9|12370.3|12320.9|0
1583207700000|2020-03-03 03:55:00|12405.1|12355.5|12396.2|12346.8|12405.1|12355.5|12380.8|12331.4|0
1583208000000|2020-03-03 04:00:00|12395.6|12346.2|12395.9|12346.5|12404.3|12354.7|12393.7|12344.3|0
1583208300000|2020-03-03 04:05:00|12394.8|12345.4|12420.8|12371.2|12420.8|12371.2|12394.8|12345.4|0
1583208600000|2020-03-03 04:10:00|12416.6|12367|12422.4|12372.8|12425.3|12375.7|12412.2|12362.6|0
1583208900000|2020-03-03 04:15:00|12421.8|12372.2|12424.8|12375.2|12431.5|12381.9|12418.2|12368.6|0
1583209200000|2020-03-03 04:20:00|12422.5|12372.9|12387.1|12337.7|12422.5|12372.9|12387.1|12337.7|0
1583209500000|2020-03-03 04:25:00|12376.7|12327.3|12379|12329.6|12383.9|12334.5|12372.7|12323.3|0
1583209800000|2020-03-03 04:30:00|12376.6|12327.2|12344.5|12295.3|12376.6|12327.2|12344.5|12295.3|0
1583210100000|2020-03-03 04:35:00|12345.8|12296.6|12359.6|12310.2|12359.6|12310.2|12335.5|12286.3|0
1583210400000|2020-03-03 04:40:00|12360.7|12311.3|12353.3|12303.9|12368.3|12318.9|12353.3|12303.9|0
1583210700000|2020-03-03 04:45:00|12350.3|12300.9|12372.4|12323|12376.4|12327|12350.3|12300.9|0
1583211000000|2020-03-03 04:50:00|12368.6|12319.2|12372.3|12322.9|12378.8|12329.4|12367.1|12317.7|0
1583211300000|2020-03-03 04:55:00|12372.7|12323.3|12372.4|12323|12380.8|12331.4|12366.7|12317.3|0
1583277000000|2020-03-03 23:10:00|12151.5|12102.9|12194|12145.4|12210.1|12161.3|12148.5|12100.1|0
1583277300000|2020-03-03 23:15:00|12216.7|12167.9|12233.8|12185|12240.4|12191.6|12210.2|12161.4|0
1583277600000|2020-03-03 23:20:00|12231.6|12182.8|12247.2|12198.4|12250.7|12201.7|12230.6|12181.8|0
1583277900000|2020-03-03 23:25:00|12253.7|12204.7|12233|12184.2|12267.8|12218.8|12232.3|12183.5|0
1583278200000|2020-03-03 23:30:00|12229.4|12180.6|12214.3|12165.5|12229.4|12180.6|12199.7|12150.9|0
1583278500000|2020-03-03 23:35:00|12213.6|12164.8|12213.2|12164.4|12215.9|12167.1|12188.8|12140.2|0
1583278800000|2020-03-03 23:40:00|12222.2|12173.4|12189.7|12141.1|12222.2|12173.4|12189.7|12141.1|0
1583279100000|2020-03-03 23:45:00|12195.6|12147|12197|12148.4|12202.1|12153.3|12176.1|12127.5|0
1583279400000|2020-03-03 23:50:00|12188.9|12140.3|12180.9|12132.3|12188.9|12140.3|12161.5|12112.9|0
1583279700000|2020-03-03 23:55:00|12192.3|12143.7|12192.9|12144.3|12203.5|12154.7|12178.1|12129.5|0
1583280000000|2020-03-04 00:00:00|12201.4|12152.6|12211.4|12162.6|12211.4|12162.6|12193.6|12145|0
1583280300000|2020-03-04 00:05:00|12224.6|12175.8|12232.7|12183.9|12243.3|12194.5|12224.6|12175.8|0
1583280600000|2020-03-04 00:10:00|12228.5|12179.7|12235.1|12186.3|12245|12196.2|12228.5|12179.7|0
1583280900000|2020-03-04 00:15:00|12239.3|12190.5|12236.8|12188|12239.4|12190.6|12230.4|12181.6|0
1583281200000|2020-03-04 00:20:00|12235.3|12186.5|12230.9|12182.1|12237.9|12189.1|12229.5|12180.7|0
1583281500000|2020-03-04 00:25:00|12232.6|12183.8|12236.8|12188|12243.1|12194.3|12232.6|12183.8|0
1583281800000|2020-03-04 00:30:00|12236|12187.2|12246.2|12197.4|12253.1|12204.1|12235.9|12187.1|0
1583282100000|2020-03-04 00:35:00|12248.1|12199.3|12228.5|12179.7|12252.6|12203.6|12224.1|12175.3|0
1583282400000|2020-03-04 00:40:00|12229.2|12180.4|12225.4|12176.6|12229.2|12180.4|12224.9|12176.1|0
1583282700000|2020-03-04 00:45:00|12227|12178.2|12229.6|12180.8|12236.5|12187.7|12223.6|12174.8|0
1583283000000|2020-03-04 00:50:00|12226.2|12177.4|12226.5|12177.7|12234|12185.2|12219|12170.2|0
1583283300000|2020-03-04 00:55:00|12227.5|12178.7|12222.6|12173.8|12237.7|12188.9|12222.6|12173.8|0
1583283600000|2020-03-04 01:00:00|12223|12174.2|12229.2|12180.4|12242|12193.2|12223|12174.2|0
1583283900000|2020-03-04 01:05:00|12229.4|12180.6|12217.7|12168.9|12231.7|12182.9|12217.7|12168.9|0
1583284200000|2020-03-04 01:10:00|12217.2|12168.4|12226.5|12177.7|12228.5|12179.7|12217.2|12168.4|0
1583284500000|2020-03-04 01:15:00|12227.3|12178.5|12206.2|12157.4|12227.3|12178.5|12206.2|12157.4|0
1583284800000|2020-03-04 01:20:00|12201.1|12152.3|12174.1|12125.5|12202.5|12153.7|12174.1|12125.5|0
1583285100000|2020-03-04 01:25:00|12171.4|12122.8|12159.7|12111.1|12175.8|12127.2|12158.9|12110.3|0
1583285400000|2020-03-04 01:30:00|12160.2|12111.6|12153.3|12104.7|12174.2|12125.6|12153.3|12104.7|0
1583285700000|2020-03-04 01:35:00|12158.5|12109.9|12157.6|12109|12164.5|12115.9|12157.6|12109|0
1583286000000|2020-03-04 01:40:00|12158.5|12109.9|12146.8|12098.4|12159.5|12110.9|12145.2|12096.8|0
1583286300000|2020-03-04 01:45:00|12148.4|12100|12148.2|12099.8|12148.4|12100|12140.7|12092.3|0
1583286600000|2020-03-04 01:50:00|12150.9|12102.3|12165.5|12116.9|12165.5|12116.9|12150.2|12101.6|0
1583286900000|2020-03-04 01:55:00|12163.2|12114.6|12151.6|12103|12172.5|12123.9|12147.9|12099.5|0
1583287200000|2020-03-04 02:00:00|12149.7|12101.1|12152.6|12104|12154|12105.4|12147.2|12098.8|0
1583287500000|2020-03-04 02:05:00|12141.8|12093.4|12143.7|12095.3|12149.7|12101.1|12141.8|12093.4|0
1583287800000|2020-03-04 02:10:00|12143.5|12095.1|12141.6|12093.2|12147.3|12098.9|12139.3|12090.9|0
1583288100000|2020-03-04 02:15:00|12140.2|12091.8|12144.8|12096.4|12146.1|12097.7|12137.3|12088.9|0
1583288400000|2020-03-04 02:20:00|12152.2|12103.6|12156.8|12108.2|12168.2|12119.6|12146.7|12098.3|0
1583288700000|2020-03-04 02:25:00|12153.8|12105.2|12151|12102.4|12161.5|12112.9|12151|12102.4|0
1583289000000|2020-03-04 02:30:00|12150.1|12101.5|12163.5|12114.9|12163.5|12114.9|12142.7|12094.3|0
1583289300000|2020-03-04 02:35:00|12161.9|12113.3|12134.3|12085.9|12161.9|12113.3|12134.3|12085.9|0
1583289600000|2020-03-04 02:40:00|12130.3|12081.9|12147.2|12098.8|12147.2|12098.8|12128.4|12080|0
1583289900000|2020-03-04 02:45:00|12150.6|12102|12155.6|12107|12161.8|12113.2|12150.6|12102|0
1583290200000|2020-03-04 02:50:00|12155|12106.4|12156.7|12108.1|12156.7|12108.1|12145.2|12096.8|0
1583290500000|2020-03-04 02:55:00|12157.6|12109|12167.5|12118.9|12168.7|12120.1|12157.1|12108.5|0
1583290800000|2020-03-04 03:00:00|12165|12116.4|12157.8|12109.2|12165|12116.4|12153.6|12105|0
1583291100000|2020-03-04 03:05:00|12155.9|12107.3|12158.3|12109.7|12163.7|12115.1|12153.5|12104.9|0
1583291400000|2020-03-04 03:10:00|12157.7|12109.1|12162.8|12114.2|12163.4|12114.8|12157.7|12109.1|0
1583291700000|2020-03-04 03:15:00|12162.5|12113.9|12180.4|12131.8|12189.8|12141.2|12162.5|12113.9|0
1583292000000|2020-03-04 03:20:00|12183.9|12135.3|12165.8|12117.2|12183.9|12135.3|12165.8|12117.2|0
1583292300000|2020-03-04 03:25:00|12164.9|12116.3|12174|12125.4|12182.1|12133.5|12164.9|12116.3|0
1583292600000|2020-03-04 03:30:00|12172.1|12123.5|12176.6|12128|12181.7|12133.1|12172.1|12123.5|0
1583292900000|2020-03-04 03:35:00|12175.4|12126.8|12170.3|12121.7|12175.4|12126.8|12165.3|12116.7|0
1583293200000|2020-03-04 03:40:00|12171.2|12122.6|12174.5|12125.9|12175.5|12126.9|12170.7|12122.1|0
1583293500000|2020-03-04 03:45:00|12173.5|12124.9|12173.2|12124.6|12175.3|12126.7|12170.9|12122.3|0
1583293800000|2020-03-04 03:50:00|12171.6|12123|12165.9|12117.3|12175.2|12126.6|12165.9|12117.3|0
1583294100000|2020-03-04 03:55:00|12166.5|12117.9|12177|12128.4|12180|12131.4|12166.5|12117.9|0
1583294400000|2020-03-04 04:00:00|12177.5|12128.9|12172.8|12124.2|12185.3|12136.7|12172.8|12124.2|0
1583294700000|2020-03-04 04:05:00|12173.6|12125|12168.7|12120.1|12176.7|12128.1|12168.7|12120.1|0
1583295000000|2020-03-04 04:10:00|12169|12120.4|12156.8|12108.2|12170|12121.4|12156.8|12108.2|0
1583295300000|2020-03-04 04:15:00|12162.2|12113.6|12168.1|12119.5|12168.1|12119.5|12156.4|12107.8|0
1583295600000|2020-03-04 04:20:00|12171.9|12123.3|12174.7|12126.1|12178.1|12129.5|12170.2|12121.6|0
1583295900000|2020-03-04 04:25:00|12173.2|12124.6|12162.8|12114.2|12175.5|12126.9|12162.8|12114.2|0
1583296200000|2020-03-04 04:30:00|12164|12115.4|12162.4|12113.8|12166.3|12117.7|12158.2|12109.6|0
1583296500000|2020-03-04 04:35:00|12161|12112.4|12175.1|12126.5|12175.1|12126.5|12158|12109.4|0
1583296800000|2020-03-04 04:40:00|12177.6|12129|12188|12139.4|12188.7|12140.1|12177.6|12129|0
1583297100000|2020-03-04 04:45:00|12188.7|12140.1|12189.2|12140.6|12193|12144.4|12188.7|12140.1|0
1583297400000|2020-03-04 04:50:00|12188.2|12139.6|12186.3|12137.7|12190.4|12141.8|12182.4|12133.8|0
1583297700000|2020-03-04 04:55:00|12184|12135.4|12176.4|12127.8|12184|12135.4|12172.3|12123.7|0
1583363400000|2020-03-04 23:10:00|12454.7|12404.9|12465.3|12415.5|12465.3|12415.5|12441.6|12392|0
1583363700000|2020-03-04 23:15:00|12471.6|12421.8|12468.3|12418.5|12477.1|12427.3|12466.5|12416.7|0
1583364000000|2020-03-04 23:20:00|12457.8|12408|12436.3|12386.7|12457.8|12408|12436|12386.4|0
1583364300000|2020-03-04 23:25:00|12441.2|12391.6|12440.1|12390.5|12441.2|12391.6|12429.8|12380.2|0
1583364600000|2020-03-04 23:30:00|12441.5|12391.9|12454.1|12404.3|12460.7|12410.9|12441.5|12391.9|0
1583364900000|2020-03-04 23:35:00|12451.6|12401.8|12462.9|12413.1|12464.3|12414.5|12451.6|12401.8|0
1583365200000|2020-03-04 23:40:00|12471.5|12421.7|12476.5|12426.7|12476.5|12426.7|12465.4|12415.6|0
1583365500000|2020-03-04 23:45:00|12469.7|12419.9|12438.7|12389.1|12473.7|12423.9|12438.7|12389.1|0
1583365800000|2020-03-04 23:50:00|12451|12401.2|12446.2|12396.6|12452.7|12402.9|12440.1|12390.5|0
1583366100000|2020-03-04 23:55:00|12444.9|12395.3|12443|12393.4|12444.9|12395.3|12437.5|12387.9|0
1583366400000|2020-03-05 00:00:00|12445|12395.4|12417.5|12367.9|12445|12395.4|12417.5|12367.9|0
1583366700000|2020-03-05 00:05:00|12407.1|12357.5|12409.8|12360.2|12424.3|12374.7|12407.1|12357.5|0
1583367000000|2020-03-05 00:10:00|12419.8|12370.2|12409.1|12359.5|12419.8|12370.2|12408.1|12358.5|0
1583367300000|2020-03-05 00:15:00|12400.9|12351.3|12409|12359.4|12417.4|12367.8|12400.1|12350.5|0
1583367600000|2020-03-05 00:20:00|12409.1|12359.5|12406.1|12356.5|12409.3|12359.7|12398.2|12348.8|0
1583367900000|2020-03-05 00:25:00|12406.4|12356.8|12419.3|12369.7|12424.1|12374.5|12406.4|12356.8|0
1583368200000|2020-03-05 00:30:00|12418.4|12368.8|12412.6|12363|12418.4|12368.8|12407.4|12357.8|0
1583368500000|2020-03-05 00:35:00|12412|12362.4|12398.2|12348.8|12412.5|12362.9|12394.6|12345.2|0
1583368800000|2020-03-05 00:40:00|12399.2|12349.8|12414|12364.4|12414.3|12364.7|12399.1|12349.7|0
1583369100000|2020-03-05 00:45:00|12412.2|12362.6|12401.3|12351.7|12418|12368.4|12401.3|12351.7|0
1583369400000|2020-03-05 00:50:00|12401.7|12352.1|12392.7|12343.3|12404.2|12354.6|12390.2|12340.8|0
1583369700000|2020-03-05 00:55:00|12395.4|12346|12409.8|12360.2|12418.7|12369.1|12395.4|12346|0
1583370000000|2020-03-05 01:00:00|12416.7|12367.1|12408.7|12359.1|12419.4|12369.8|12408.7|12359.1|0
1583370300000|2020-03-05 01:05:00|12412.1|12362.5|12416|12366.4|12416|12366.4|12406.3|12356.7|0
1583370600000|2020-03-05 01:10:00|12415.1|12365.5|12407.6|12358|12415.1|12365.5|12399.4|12350|0
1583370900000|2020-03-05 01:15:00|12403.5|12353.9|12398|12348.6|12408.9|12359.3|12395.5|12346.1|0
1583371200000|2020-03-05 01:20:00|12397.3|12347.9|12390|12340.6|12404.3|12354.7|12390|12340.6|0
1583371500000|2020-03-05 01:25:00|12388.3|12338.9|12396|12346.6|12399.2|12349.8|12388.3|12338.9|0
1583371800000|2020-03-05 01:30:00|12397.1|12347.7|12397.9|12348.5|12402|12352.4|12396.3|12346.9|0
1583372100000|2020-03-05 01:35:00|12393|12343.6|12389.6|12340.2|12394.4|12345|12388.4|12339|0
1583372400000|2020-03-05 01:40:00|12386.5|12337.1|12387.1|12337.7|12390.1|12340.7|12385.5|12336.1|0
1583372700000|2020-03-05 01:45:00|12385.1|12335.7|12376.4|12327|12390.4|12341|12376.2|12326.8|0
1583373000000|2020-03-05 01:50:00|12372.4|12323|12364.6|12315.2|12372.4|12323|12364.3|12314.9|0
1583373300000|2020-03-05 01:55:00|12364.5|12315.1|12369.9|12320.5|12373.2|12323.8|12363.5|12314.1|0
1583373600000|2020-03-05 02:00:00|12372.7|12323.3|12355.3|12305.9|12372.7|12323.3|12351.9|12302.5|0
1583373900000|2020-03-05 02:05:00|12350|12300.6|12330.5|12281.3|12353.5|12304.1|12330.5|12281.3|0
1583374200000|2020-03-05 02:10:00|12329.2|12280|12311.2|12262|12329.2|12280|12311.2|12262|0
1583374500000|2020-03-05 02:15:00|12305.6|12256.4|12313.3|12264.1|12313.3|12264.1|12303.1|12253.9|0
1583374800000|2020-03-05 02:20:00|12313.2|12264|12314.1|12264.9|12315.8|12266.6|12311.6|12262.4|0
1583375100000|2020-03-05 02:25:00|12312.4|12263.2|12316.1|12266.9|12334.6|12285.4|12312.4|12263.2|0
1583375400000|2020-03-05 02:30:00|12318.3|12269.1|12323|12273.8|12325.1|12275.9|12318|12268.8|0
1583375700000|2020-03-05 02:35:00|12319.7|12270.5|12323.9|12274.7|12325.2|12276|12318.8|12269.6|0
1583376000000|2020-03-05 02:40:00|12320.9|12271.7|12309.2|12260|12320.9|12271.7|12308.4|12259.2|0
1583376300000|2020-03-05 02:45:00|12307.3|12258.1|12315.5|12266.3|12315.5|12266.3|12306.3|12257.1|0
1583376600000|2020-03-05 02:50:00|12314.9|12265.7|12305.1|12255.9|12314.9|12265.7|12303.2|12254|0
1583376900000|2020-03-05 02:55:00|12302.8|12253.6|12294.5|12245.5|12309.6|12260.4|12294.5|12245.5|0
1583377200000|2020-03-05 03:00:00|12293|12244|12277.7|12228.7|12293|12244|12277.7|12228.7|0
1583377500000|2020-03-05 03:05:00|12281.2|12232.2|12290.9|12241.9|12293.3|12244.3|12277.4|12228.4|0
1583377800000|2020-03-05 03:10:00|12286.3|12237.3|12296.1|12247.1|12297.4|12248.4|12286.3|12237.3|0
1583378100000|2020-03-05 03:15:00|12288|12239|12291.9|12242.9|12297.5|12248.5|12288|12239|0
1583378400000|2020-03-05 03:20:00|12301.4|12252.2|12317.1|12267.9|12317.1|12267.9|12299.4|12250.4|0
1583378700000|2020-03-05 03:25:00|12314.7|12265.5|12340.4|12291.2|12340.4|12291.2|12314.7|12265.5|0
1583379000000|2020-03-05 03:30:00|12339.9|12290.7|12322.4|12273.2|12344.4|12295.2|12322.4|12273.2|0
1583379300000|2020-03-05 03:35:00|12323.1|12273.9|12332|12282.8|12340.5|12291.3|12319.5|12270.3|0
1583379600000|2020-03-05 03:40:00|12329.1|12279.9|12324.8|12275.6|12335.7|12286.5|12322.4|12273.2|0
1583379900000|2020-03-05 03:45:00|12326.4|12277.2|12323.7|12274.5|12339.4|12290.2|12323.6|12274.4|0
1583380200000|2020-03-05 03:50:00|12322.5|12273.3|12327|12277.8|12336.3|12287.1|12322.5|12273.3|0
1583380500000|2020-03-05 03:55:00|12323.5|12274.3|12307.4|12258.2|12327.9|12278.7|12307.4|12258.2|0
1583380800000|2020-03-05 04:00:00|12307.8|12258.6|12335.2|12286|12335.2|12286|12302|12252.8|0
1583381100000|2020-03-05 04:05:00|12335.9|12286.7|12353|12303.6|12353|12303.6|12335.9|12286.7|0
1583381400000|2020-03-05 04:10:00|12352.1|12302.7|12365.1|12315.7|12365.1|12315.7|12345.9|12296.7|0
1583381700000|2020-03-05 04:15:00|12362.3|12312.9|12352.7|12303.3|12362.3|12312.9|12345.6|12296.4|0
1583382000000|2020-03-05 04:20:00|12354.2|12304.8|12352.5|12303.1|12356.9|12307.5|12347.4|12298.2|0
1583382300000|2020-03-05 04:25:00|12349|12299.8|12357.8|12308.4|12361.1|12311.7|12349|12299.8|0
1583382600000|2020-03-05 04:30:00|12359.1|12309.7|12344.9|12295.7|12359.1|12309.7|12344.9|12295.7|0
1583382900000|2020-03-05 04:35:00|12339.2|12290|12344.5|12295.3|12349.8|12300.4|12339.2|12290|0
1583383200000|2020-03-05 04:40:00|12344.4|12295.2|12346.1|12296.9|12346.1|12296.9|12341.1|12291.9|0
1583383500000|2020-03-05 04:45:00|12347.4|12298.2|12339.4|12290.2|12349.5|12300.3|12339.4|12290.2|0
1583383800000|2020-03-05 04:50:00|12338.3|12289.1|12354.9|12305.5|12358.9|12309.5|12337.6|12288.4|0
1583384100000|2020-03-05 04:55:00|12358.1|12308.7|12374.8|12325.4|12374.8|12325.4|12356.7|12307.3|0
1583449800000|2020-03-05 23:10:00|12313.7|12264.5|12308.7|12259.5|12323.6|12274.4|12305.1|12255.9|0
1583450100000|2020-03-05 23:15:00|12303.7|12254.5|12307.5|12258.3|12324.5|12275.3|12295.7|12246.7|0
1583450400000|2020-03-05 23:20:00|12307.8|12258.6|12298.5|12249.5|12315.3|12266.1|12298.5|12249.5|0
1583450700000|2020-03-05 23:25:00|12307.2|12258|12323.5|12274.3|12323.5|12274.3|12307.2|12258|0
1583451000000|2020-03-05 23:30:00|12321.8|12272.6|12319.7|12270.5|12334.7|12285.5|12317.4|12268.2|0
1583451300000|2020-03-05 23:35:00|12321.1|12271.9|12337.5|12288.3|12337.5|12288.3|12320.2|12271|0
1583451600000|2020-03-05 23:40:00|12339.6|12290.4|12336.2|12287|12339.6|12290.4|12322.7|12273.5|0
1583451900000|2020-03-05 23:45:00|12336.8|12287.6|12344|12294.8|12353.3|12303.9|12336.8|12287.6|0
1583452200000|2020-03-05 23:50:00|12352.6|12303.2|12345.1|12295.9|12352.7|12303.3|12345.1|12295.9|0
1583452500000|2020-03-05 23:55:00|12349.5|12300.3|12356.7|12307.3|12356.7|12307.3|12345.2|12296|0
1583366400000|2020-03-05 00:00:00|12445|12395.4|12417.5|12367.9|12445|12395.4|12417.5|12367.9|0
1583366700000|2020-03-05 00:05:00|12407.1|12357.5|12409.8|12360.2|12424.3|12374.7|12407.1|12357.5|0
1583367000000|2020-03-05 00:10:00|12419.8|12370.2|12409.1|12359.5|12419.8|12370.2|12408.1|12358.5|0
1583367300000|2020-03-05 00:15:00|12400.9|12351.3|12409|12359.4|12417.4|12367.8|12400.1|12350.5|0
1583367600000|2020-03-05 00:20:00|12409.1|12359.5|12406.1|12356.5|12409.3|12359.7|12398.2|12348.8|0
1583367900000|2020-03-05 00:25:00|12406.4|12356.8|12419.3|12369.7|12424.1|12374.5|12406.4|12356.8|0
1583368200000|2020-03-05 00:30:00|12418.4|12368.8|12412.6|12363|12418.4|12368.8|12407.4|12357.8|0
1583368500000|2020-03-05 00:35:00|12412|12362.4|12398.2|12348.8|12412.5|12362.9|12394.6|12345.2|0
1583368800000|2020-03-05 00:40:00|12399.2|12349.8|12414|12364.4|12414.3|12364.7|12399.1|12349.7|0
1583369100000|2020-03-05 00:45:00|12412.2|12362.6|12401.3|12351.7|12418|12368.4|12401.3|12351.7|0
1583369400000|2020-03-05 00:50:00|12401.7|12352.1|12392.7|12343.3|12404.2|12354.6|12390.2|12340.8|0
1583369700000|2020-03-05 00:55:00|12395.4|12346|12409.8|12360.2|12418.7|12369.1|12395.4|12346|0
1583370000000|2020-03-05 01:00:00|12416.7|12367.1|12408.7|12359.1|12419.4|12369.8|12408.7|12359.1|0
1583370300000|2020-03-05 01:05:00|12412.1|12362.5|12416|12366.4|12416|12366.4|12406.3|12356.7|0
1583370600000|2020-03-05 01:10:00|12415.1|12365.5|12407.6|12358|12415.1|12365.5|12399.4|12350|0
1583370900000|2020-03-05 01:15:00|12403.5|12353.9|12398|12348.6|12408.9|12359.3|12395.5|12346.1|0
1583371200000|2020-03-05 01:20:00|12397.3|12347.9|12390|12340.6|12404.3|12354.7|12390|12340.6|0
1583371500000|2020-03-05 01:25:00|12388.3|12338.9|12396|12346.6|12399.2|12349.8|12388.3|12338.9|0
1583371800000|2020-03-05 01:30:00|12397.1|12347.7|12397.9|12348.5|12402|12352.4|12396.3|12346.9|0
1583372100000|2020-03-05 01:35:00|12393|12343.6|12389.6|12340.2|12394.4|12345|12388.4|12339|0
1583372400000|2020-03-05 01:40:00|12386.5|12337.1|12387.1|12337.7|12390.1|12340.7|12385.5|12336.1|0
1583372700000|2020-03-05 01:45:00|12385.1|12335.7|12376.4|12327|12390.4|12341|12376.2|12326.8|0
1583373000000|2020-03-05 01:50:00|12372.4|12323|12364.6|12315.2|12372.4|12323|12364.3|12314.9|0
1583373300000|2020-03-05 01:55:00|12364.5|12315.1|12369.9|12320.5|12373.2|12323.8|12363.5|12314.1|0
1583373600000|2020-03-05 02:00:00|12372.7|12323.3|12355.3|12305.9|12372.7|12323.3|12351.9|12302.5|0
1583373900000|2020-03-05 02:05:00|12350|12300.6|12330.5|12281.3|12353.5|12304.1|12330.5|12281.3|0
1583374200000|2020-03-05 02:10:00|12329.2|12280|12311.2|12262|12329.2|12280|12311.2|12262|0
1583374500000|2020-03-05 02:15:00|12305.6|12256.4|12313.3|12264.1|12313.3|12264.1|12303.1|12253.9|0
1583374800000|2020-03-05 02:20:00|12313.2|12264|12314.1|12264.9|12315.8|12266.6|12311.6|12262.4|0
1583375100000|2020-03-05 02:25:00|12312.4|12263.2|12316.1|12266.9|12334.6|12285.4|12312.4|12263.2|0
1583375400000|2020-03-05 02:30:00|12318.3|12269.1|12323|12273.8|12325.1|12275.9|12318|12268.8|0
1583375700000|2020-03-05 02:35:00|12319.7|12270.5|12323.9|12274.7|12325.2|12276|12318.8|12269.6|0
1583376000000|2020-03-05 02:40:00|12320.9|12271.7|12309.2|12260|12320.9|12271.7|12308.4|12259.2|0
1583376300000|2020-03-05 02:45:00|12307.3|12258.1|12315.5|12266.3|12315.5|12266.3|12306.3|12257.1|0
1583376600000|2020-03-05 02:50:00|12314.9|12265.7|12305.1|12255.9|12314.9|12265.7|12303.2|12254|0
1583376900000|2020-03-05 02:55:00|12302.8|12253.6|12294.5|12245.5|12309.6|12260.4|12294.5|12245.5|0
1583377200000|2020-03-05 03:00:00|12293|12244|12277.7|12228.7|12293|12244|12277.7|12228.7|0
1583377500000|2020-03-05 03:05:00|12281.2|12232.2|12290.9|12241.9|12293.3|12244.3|12277.4|12228.4|0
1583377800000|2020-03-05 03:10:00|12286.3|12237.3|12296.1|12247.1|12297.4|12248.4|12286.3|12237.3|0
1583378100000|2020-03-05 03:15:00|12288|12239|12291.9|12242.9|12297.5|12248.5|12288|12239|0
1583378400000|2020-03-05 03:20:00|12301.4|12252.2|12317.1|12267.9|12317.1|12267.9|12299.4|12250.4|0
1583378700000|2020-03-05 03:25:00|12314.7|12265.5|12340.4|12291.2|12340.4|12291.2|12314.7|12265.5|0
1583379000000|2020-03-05 03:30:00|12339.9|12290.7|12322.4|12273.2|12344.4|12295.2|12322.4|12273.2|0
1583379300000|2020-03-05 03:35:00|12323.1|12273.9|12332|12282.8|12340.5|12291.3|12319.5|12270.3|0
1583379600000|2020-03-05 03:40:00|12329.1|12279.9|12324.8|12275.6|12335.7|12286.5|12322.4|12273.2|0
1583379900000|2020-03-05 03:45:00|12326.4|12277.2|12323.7|12274.5|12339.4|12290.2|12323.6|12274.4|0
1583380200000|2020-03-05 03:50:00|12322.5|12273.3|12327|12277.8|12336.3|12287.1|12322.5|12273.3|0
1583380500000|2020-03-05 03:55:00|12323.5|12274.3|12307.4|12258.2|12327.9|12278.7|12307.4|12258.2|0
1583380800000|2020-03-05 04:00:00|12307.8|12258.6|12335.2|12286|12335.2|12286|12302|12252.8|0
1583381100000|2020-03-05 04:05:00|12335.9|12286.7|12353|12303.6|12353|12303.6|12335.9|12286.7|0
1583381400000|2020-03-05 04:10:00|12352.1|12302.7|12365.1|12315.7|12365.1|12315.7|12345.9|12296.7|0
1583381700000|2020-03-05 04:15:00|12362.3|12312.9|12352.7|12303.3|12362.3|12312.9|12345.6|12296.4|0
1583382000000|2020-03-05 04:20:00|12354.2|12304.8|12352.5|12303.1|12356.9|12307.5|12347.4|12298.2|0
1583382300000|2020-03-05 04:25:00|12349|12299.8|12357.8|12308.4|12361.1|12311.7|12349|12299.8|0
1583382600000|2020-03-05 04:30:00|12359.1|12309.7|12344.9|12295.7|12359.1|12309.7|12344.9|12295.7|0
1583382900000|2020-03-05 04:35:00|12339.2|12290|12344.5|12295.3|12349.8|12300.4|12339.2|12290|0
1583383200000|2020-03-05 04:40:00|12344.4|12295.2|12346.1|12296.9|12346.1|12296.9|12341.1|12291.9|0
1583383500000|2020-03-05 04:45:00|12347.4|12298.2|12339.4|12290.2|12349.5|12300.3|12339.4|12290.2|0
1583383800000|2020-03-05 04:50:00|12338.3|12289.1|12354.9|12305.5|12358.9|12309.5|12337.6|12288.4|0
1583384100000|2020-03-05 04:55:00|12358.1|12308.7|12374.8|12325.4|12374.8|12325.4|12356.7|12307.3|0
1583449800000|2020-03-05 23:10:00|12313.7|12264.5|12308.7|12259.5|12323.6|12274.4|12305.1|12255.9|0
1583450100000|2020-03-05 23:15:00|12303.7|12254.5|12307.5|12258.3|12324.5|12275.3|12295.7|12246.7|0
1583450400000|2020-03-05 23:20:00|12307.8|12258.6|12298.5|12249.5|12315.3|12266.1|12298.5|12249.5|0
1583450700000|2020-03-05 23:25:00|12307.2|12258|12323.5|12274.3|12323.5|12274.3|12307.2|12258|0
1583451000000|2020-03-05 23:30:00|12321.8|12272.6|12319.7|12270.5|12334.7|12285.5|12317.4|12268.2|0
1583451300000|2020-03-05 23:35:00|12321.1|12271.9|12337.5|12288.3|12337.5|12288.3|12320.2|12271|0
1583451600000|2020-03-05 23:40:00|12339.6|12290.4|12336.2|12287|12339.6|12290.4|12322.7|12273.5|0
1583451900000|2020-03-05 23:45:00|12336.8|12287.6|12344|12294.8|12353.3|12303.9|12336.8|12287.6|0
1583452200000|2020-03-05 23:50:00|12352.6|12303.2|12345.1|12295.9|12352.7|12303.3|12345.1|12295.9|0
1583452500000|2020-03-05 23:55:00|12349.5|12300.3|12356.7|12307.3|12356.7|12307.3|12345.2|12296|0
1583452800000|2020-03-06 00:00:00|12358|12308.6|12355.2|12305.8|12363.9|12314.5|12348.5|12299.3|0
1583453100000|2020-03-06 00:05:00|12358.2|12308.8|12345.4|12296.2|12358.2|12308.8|12345.4|12296.2|0
1583453400000|2020-03-06 00:10:00|12351.2|12301.8|12366.8|12317.4|12373.7|12324.3|12351.2|12301.8|0
1583453700000|2020-03-06 00:15:00|12368.5|12319.1|12398.1|12348.7|12407.7|12358.1|12368.5|12319.1|0
1583454000000|2020-03-06 00:20:00|12402.5|12352.9|12394.6|12345.2|12402.5|12352.9|12391.6|12342.2|0
1583454300000|2020-03-06 00:25:00|12396.3|12346.9|12401.9|12352.3|12411.4|12361.8|12393.4|12344|0
1583454600000|2020-03-06 00:30:00|12405.3|12355.7|12417.7|12368.1|12430.3|12380.7|12405.3|12355.7|0
1583454900000|2020-03-06 00:35:00|12420.4|12370.8|12407.7|12358.1|12420.4|12370.8|12406.5|12356.9|0
1583455200000|2020-03-06 00:40:00|12412|12362.4|12402.3|12352.7|12412|12362.4|12401.4|12351.8|0
1583455500000|2020-03-06 00:45:00|12406.3|12356.7|12423.4|12373.8|12423.4|12373.8|12402.7|12353.1|0
1583455800000|2020-03-06 00:50:00|12421.4|12371.8|12431.1|12381.5|12431.1|12381.5|12415.6|12366|0
1583456100000|2020-03-06 00:55:00|12432.7|12383.1|12442.7|12393.1|12445.6|12396|12426.2|12376.6|0
1583456400000|2020-03-06 01:00:00|12443.7|12394.1|12427.3|12377.7|12443.7|12394.1|12427.3|12377.7|0
1583456700000|2020-03-06 01:05:00|12431.5|12381.9|12434.6|12385|12437.9|12388.3|12431.1|12381.5|0
1583457000000|2020-03-06 01:10:00|12431.1|12381.5|12424.7|12375.1|12433.7|12384.1|12424.3|12374.7|0
1583457300000|2020-03-06 01:15:00|12423.7|12374.1|12441.4|12391.8|12441.4|12391.8|12423.7|12374.1|0
1583457600000|2020-03-06 01:20:00|12443.9|12394.3|12455|12405.2|12455|12405.2|12442.6|12393|0
1583457900000|2020-03-06 01:25:00|12459.2|12409.4|12462.2|12412.4|12462.2|12412.4|12453.8|12404|0
1583458200000|2020-03-06 01:30:00|12467.6|12417.8|12465.2|12415.4|12474.5|12424.7|12462.1|12412.3|0
1583458500000|2020-03-06 01:35:00|12464.6|12414.8|12450.1|12400.3|12468.5|12418.7|12450.1|12400.3|0
1583458800000|2020-03-06 01:40:00|12451.3|12401.5|12455.2|12405.4|12455.2|12405.4|12450.1|12400.3|0
1583459100000|2020-03-06 01:45:00|12454.5|12404.7|12442.4|12392.8|12456.5|12406.7|12439.3|12389.7|0
1583459400000|2020-03-06 01:50:00|12437.4|12387.8|12431.7|12382.1|12439.1|12389.5|12431.7|12382.1|0
1583459700000|2020-03-06 01:55:00|12434.8|12385.2|12430.6|12381|12434.8|12385.2|12429.9|12380.3|0
1583460000000|2020-03-06 02:00:00|12433.3|12383.7|12431.3|12381.7|12437.7|12388.1|12426.8|12377.2|0
1583460300000|2020-03-06 02:05:00|12432.7|12383.1|12433.3|12383.7|12434.4|12384.8|12426.2|12376.6|0
1583460600000|2020-03-06 02:10:00|12432.7|12383.1|12439.3|12389.7|12444.4|12394.8|12432.5|12382.9|0
1583460900000|2020-03-06 02:15:00|12436.3|12386.7|12453.7|12403.9|12453.7|12403.9|12436.3|12386.7|0
1583461200000|2020-03-06 02:20:00|12452.3|12402.5|12450.7|12400.9|12455.2|12405.4|12445.4|12395.8|0
1583461500000|2020-03-06 02:25:00|12455.5|12405.7|12457.9|12408.1|12460.9|12411.1|12451|12401.2|0
1583461800000|2020-03-06 02:30:00|12460.5|12410.7|12473.8|12424|12474.1|12424.3|12460.5|12410.7|0
1583462100000|2020-03-06 02:35:00|12474|12424.2|12474.1|12424.3|12475.4|12425.6|12468.9|12419.1|0
1583462400000|2020-03-06 02:40:00|12476.7|12426.9|12471.8|12422|12476.7|12426.9|12469.1|12419.3|0
1583462700000|2020-03-06 02:45:00|12474.9|12425.1|12470.3|12420.5|12479.3|12429.5|12469.5|12419.7|0
1583463000000|2020-03-06 02:50:00|12469.3|12419.5|12473.4|12423.6|12474.9|12425.1|12466.9|12417.1|0
1583463300000|2020-03-06 02:55:00|12474.2|12424.4|12459.2|12409.4|12476.1|12426.3|12459.2|12409.4|0
1583463600000|2020-03-06 03:00:00|12460.8|12411|12464.6|12414.8|12465.1|12415.3|12460.8|12411|0
1583463900000|2020-03-06 03:05:00|12461.9|12412.1|12451.4|12401.6|12468|12418.2|12445.8|12396.2|0
1583464200000|2020-03-06 03:10:00|12450.2|12400.4|12444.4|12394.8|12450.2|12400.4|12443.5|12393.9|0
1583464500000|2020-03-06 03:15:00|12444.2|12394.6|12442.8|12393.2|12445.9|12396.3|12441.9|12392.3|0
1583464800000|2020-03-06 03:20:00|12443.3|12393.7|12449.1|12399.5|12449.1|12399.5|12443.3|12393.7|0
1583465100000|2020-03-06 03:25:00|12450.9|12401.1|12445.1|12395.5|12450.9|12401.1|12439.3|12389.7|0
1583465400000|2020-03-06 03:30:00|12444.7|12395.1|12449.4|12399.8|12449.5|12399.9|12443.5|12393.9|0
1583465700000|2020-03-06 03:35:00|12447.8|12398.2|12441.6|12392|12448.5|12398.9|12441.6|12392|0
1583466000000|2020-03-06 03:40:00|12444|12394.4|12439.3|12389.7|12444|12394.4|12432.6|12383|0
1583466300000|2020-03-06 03:45:00|12438.2|12388.6|12430.6|12381|12438.5|12388.9|12429.7|12380.1|0
1583466600000|2020-03-06 03:50:00|12430.9|12381.3|12423.6|12374|12430.9|12381.3|12422.1|12372.5|0
1583466900000|2020-03-06 03:55:00|12426.9|12377.3|12415.8|12366.2|12426.9|12377.3|12415.8|12366.2|0
1583467200000|2020-03-06 04:00:00|12414.7|12365.1|12413.5|12363.9|12423|12373.4|12410.7|12361.1|0
1583467500000|2020-03-06 04:05:00|12411.9|12362.3|12406.1|12356.5|12418.2|12368.6|12405.6|12356|0
1583467800000|2020-03-06 04:10:00|12407.7|12358.1|12417|12367.4|12417|12367.4|12405.9|12356.3|0
1583468100000|2020-03-06 04:15:00|12413.2|12363.6|12414.7|12365.1|12415.7|12366.1|12410.8|12361.2|0
1583468400000|2020-03-06 04:20:00|12414.2|12364.6|12414.2|12364.6|12414.9|12365.3|12406.9|12357.3|0
1583468700000|2020-03-06 04:25:00|12414.6|12365|12405.8|12356.2|12417.7|12368.1|12405.8|12356.2|0
1583469000000|2020-03-06 04:30:00|12403.8|12354.2|12418.4|12368.8|12418.4|12368.8|12399.8|12350.3|0
1583469300000|2020-03-06 04:35:00|12422.5|12372.9|12435.4|12385.8|12435.4|12385.8|12422.5|12372.9|0
1583469600000|2020-03-06 04:40:00|12435.5|12385.9|12434.4|12384.8|12435.5|12385.9|12428.6|12379|0
1583469900000|2020-03-06 04:45:00|12435|12385.4|12434.7|12385.1|12438.9|12389.3|12434.5|12384.9|0
1583470200000|2020-03-06 04:50:00|12436.3|12386.7|12433.5|12383.9|12439.4|12389.8|12433.5|12383.9|0
1583470500000|2020-03-06 04:55:00|12430.1|12380.5|12414.4|12364.8|12431.7|12382.1|12414.4|12364.8|0
1583709000000|2020-03-08 23:10:00|12070.7|12022.5|12101.5|12053.1|12108|12059.6|12050.2|12002|0
1583709300000|2020-03-08 23:15:00|12108.9|12060.5|12114.2|12065.8|12126.2|12077.8|12104.4|12056|0
1583709600000|2020-03-08 23:20:00|12116.6|12068.2|12125.8|12077.4|12137|12088.6|12115.2|12066.8|0
1583709900000|2020-03-08 23:25:00|12127.8|12079.4|12146.9|12098.5|12146.9|12098.5|12127.8|12079.4|0
1583710200000|2020-03-08 23:30:00|12137.5|12089.1|12100.9|12052.5|12143.4|12095|12100.9|12052.5|0
1583710500000|2020-03-08 23:35:00|12092.9|12044.7|12045.2|11997.2|12092.9|12044.7|12045.2|11997.2|0
1583710800000|2020-03-08 23:40:00|12040.3|11992.3|11999.2|11951.2|12040.3|11992.3|11988.5|11940.7|0
1583711100000|2020-03-08 23:45:00|12002.6|11954.6|12018.8|11970.8|12026.6|11978.6|12002.6|11954.6|0
1583711400000|2020-03-08 23:50:00|12014.6|11966.6|12034.5|11986.5|12034.5|11986.5|12003.5|11955.5|0
1583711700000|2020-03-08 23:55:00|12043.2|11995.2|12044.6|11996.6|12056.9|12008.7|12039.7|11991.7|0
1583712000000|2020-03-09 00:00:00|12041.3|11993.3|12057.3|12009.1|12057.3|12009.1|12041.3|11993.3|0
1583712300000|2020-03-09 00:05:00|12053.3|12005.1|12047|11999|12065.8|12017.6|12047|11999|0
1583712600000|2020-03-09 00:10:00|12044.7|11996.7|12082.9|12034.7|12083|12034.8|12043.9|11995.9|0
1583712900000|2020-03-09 00:15:00|12086.7|12038.5|12093.2|12045|12119.3|12070.9|12086.7|12038.5|0
1583713200000|2020-03-09 00:20:00|12095.2|12047|12134.3|12085.9|12134.3|12085.9|12095.2|12047|0
1583713500000|2020-03-09 00:25:00|12144.5|12096.1|12125.8|12077.4|12144.5|12096.1|12125.4|12077|0
1583713800000|2020-03-09 00:30:00|12134.1|12085.7|12131.1|12082.7|12143.8|12095.4|12131.1|12082.7|0
1583714100000|2020-03-09 00:35:00|12134|12085.6|12128.6|12080.2|12139|12090.6|12120.8|12072.4|0
1583714400000|2020-03-09 00:40:00|12128.2|12079.8|12130.2|12081.8|12139.2|12090.8|12121.3|12072.9|0
1583714700000|2020-03-09 00:45:00|12123.5|12075.1|12184.7|12136.1|12184.7|12136.1|12118.6|12070.2|0
1583715000000|2020-03-09 00:50:00|12175.1|12126.5|12164.2|12115.6|12190.6|12142|12163.2|12114.6|0
1583715300000|2020-03-09 00:55:00|12167.8|12119.2|12137|12088.6|12167.8|12119.2|12137|12088.6|0
1583715600000|2020-03-09 01:00:00|12143.9|12095.5|12161.3|12112.7|12161.3|12112.7|12143.9|12095.5|0
1583715900000|2020-03-09 01:05:00|12158.2|12109.6|12160.3|12111.7|12168.5|12119.9|12152.2|12103.6|0
1583716200000|2020-03-09 01:10:00|12152.7|12104.1|12156.8|12108.2|12159.8|12111.2|12145.8|12097.4|0
1583716500000|2020-03-09 01:15:00|12155.5|12106.9|12166.5|12117.9|12174.5|12125.9|12150|12101.4|0
1583716800000|2020-03-09 01:20:00|12175.1|12126.5|12168.6|12120|12186.4|12137.8|12167.6|12119|0
1583717100000|2020-03-09 01:25:00|12173.8|12125.2|12170.3|12121.7|12174.8|12126.2|12164.4|12115.8|0
1583717400000|2020-03-09 01:30:00|12169.1|12120.5|12175.3|12126.7|12181.3|12132.7|12166.6|12118|0
1583717700000|2020-03-09 01:35:00|12181.1|12132.5|12171|12122.4|12181.1|12132.5|12168.3|12119.7|0
1583718000000|2020-03-09 01:40:00|12168.5|12119.9|12160.1|12111.5|12168.5|12119.9|12160.1|12111.5|0
1583718300000|2020-03-09 01:45:00|12160.7|12112.1|12173.9|12125.3|12173.9|12125.3|12160.7|12112.1|0
1583718600000|2020-03-09 01:50:00|12167.7|12119.1|12165.3|12116.7|12185.3|12136.7|12165.3|12116.7|0
1583718900000|2020-03-09 01:55:00|12167|12118.4|12150.7|12102.1|12167|12118.4|12147.5|12099.1|0
1583719200000|2020-03-09 02:00:00|12147.8|12099.4|12152.7|12104.1|12152.7|12104.1|12138.7|12090.3|0
1583719500000|2020-03-09 02:05:00|12148.5|12100.1|12153.2|12104.6|12155.8|12107.2|12145.6|12097.2|0
1583719800000|2020-03-09 02:10:00|12162.2|12113.6|12152.8|12104.2|12163.6|12115|12152.8|12104.2|0
1583720100000|2020-03-09 02:15:00|12155.3|12106.7|12162.4|12113.8|12162.4|12113.8|12149.6|12101|0
1583720400000|2020-03-09 02:20:00|12170.6|12122|12169.7|12121.1|12182.9|12134.3|12169.7|12121.1|0
1583720700000|2020-03-09 02:25:00|12169.6|12121|12157.3|12108.7|12169.6|12121|12157.3|12108.7|0
1583721000000|2020-03-09 02:30:00|12157.5|12108.9|12133.1|12084.7|12160.5|12111.9|12133.1|12084.7|0
1583721300000|2020-03-09 02:35:00|12129.7|12081.3|12117.1|12068.7|12129.7|12081.3|12117.1|12068.7|0
1583721600000|2020-03-09 02:40:00|12110.1|12061.7|12130.6|12082.2|12133.4|12085|12108.1|12059.7|0
1583721900000|2020-03-09 02:45:00|12131.5|12083.1|12103.3|12054.9|12131.5|12083.1|12103.3|12054.9|0
1583722200000|2020-03-09 02:50:00|12096.9|12048.7|12105|12056.6|12105|12056.6|12096.9|12048.7|0
1583722500000|2020-03-09 02:55:00|12100.1|12051.7|12106.7|12058.3|12117.2|12068.8|12100.1|12051.7|0
1583722800000|2020-03-09 03:00:00|12112.5|12064.1|12127.5|12079.1|12127.5|12079.1|12112.5|12064.1|0
1583723100000|2020-03-09 03:05:00|12129.8|12081.4|12129.5|12081.1|12139.1|12090.7|12126.4|12078|0
1583723400000|2020-03-09 03:10:00|12129.1|12080.7|12138.3|12089.9|12138.3|12089.9|12129.1|12080.7|0
1583723700000|2020-03-09 03:15:00|12139.1|12090.7|12176.3|12127.7|12176.3|12127.7|12139.1|12090.7|0
1583724000000|2020-03-09 03:20:00|12170.1|12121.5|12138.7|12090.3|12170.1|12121.5|12132.1|12083.7|0
1583724300000|2020-03-09 03:25:00|12136.8|12088.4|12121.3|12072.9|12136.8|12088.4|12121.3|12072.9|0
1583724600000|2020-03-09 03:30:00|12128.7|12080.3|12131.5|12083.1|12133.2|12084.8|12128.3|12079.9|0
1583724900000|2020-03-09 03:35:00|12125.9|12077.5|12110.8|12062.4|12131.5|12083.1|12110.8|12062.4|0
1583725200000|2020-03-09 03:40:00|12108.8|12060.4|12068.5|12020.3|12108.8|12060.4|12068.5|12020.3|0
1583725500000|2020-03-09 03:45:00|12065.4|12017.2|12086.6|12038.4|12089.5|12041.3|12060.2|12012|0
1583725800000|2020-03-09 03:50:00|12084.1|12035.9|12066.4|12018.2|12090.7|12042.5|12063.3|12015.1|0
1583726100000|2020-03-09 03:55:00|12064.7|12016.5|12060.6|12012.4|12068.8|12020.6|12060.2|12012|0
1583726400000|2020-03-09 04:00:00|12047.6|11999.6|12033.7|11985.7|12047.6|11999.6|12033|11985|0
1583726700000|2020-03-09 04:05:00|12036|11988|12065.1|12016.9|12068.2|12020|12036|11988|0
1583727000000|2020-03-09 04:10:00|12064.8|12016.6|12066.3|12018.1|12085.3|12037.1|12064.3|12016.1|0
1583727300000|2020-03-09 04:15:00|12069.6|12021.4|12027.1|11979.1|12070.5|12022.3|12025.1|11977.1|0
1583727600000|2020-03-09 04:20:00|12029.3|11981.3|12073.4|12025.2|12073.4|12025.2|12024.9|11976.9|0
1583727900000|2020-03-09 04:25:00|12066.6|12018.4|12067.5|12019.3|12078|12029.8|12066.3|12018.1|0
1583728200000|2020-03-09 04:30:00|12065.2|12017|12112.5|12064.1|12112.9|12064.5|12065.2|12017|0
1583728500000|2020-03-09 04:35:00|12125|12076.6|12123.1|12074.7|12133|12084.6|12119.8|12071.4|0
1583728800000|2020-03-09 04:40:00|12121.6|12073.2|12113.6|12065.2|12121.6|12073.2|12101.5|12053.1|0
1583729100000|2020-03-09 04:45:00|12111.3|12062.9|12113.6|12065.2|12129.1|12080.7|12111.3|12062.9|0
1583729400000|2020-03-09 04:50:00|12116.1|12067.7|12095.4|12047.2|12118.3|12069.9|12087.4|12039.2|0
1583729700000|2020-03-09 04:55:00|12095.1|12046.9|12057.6|12009.4|12095.1|12046.9|12045.1|11997.1|0
1583795400000|2020-03-09 23:10:00|11622|11575.6|11580|11533.8|11622|11575.6|11569.1|11522.9|0
1583795700000|2020-03-09 23:15:00|11572.5|11526.3|11561.8|11515.6|11584.2|11538|11533.2|11487.2|0
1583796000000|2020-03-09 23:20:00|11572.8|11526.6|11638.6|11592.2|11638.6|11592.2|11556.9|11510.7|0
1583796300000|2020-03-09 23:25:00|11645.5|11599.1|11795.7|11748.7|11795.7|11748.7|11640.2|11593.8|0
1583796600000|2020-03-09 23:30:00|11810.1|11762.9|11773.3|11726.3|11810.1|11762.9|11773.3|11726.3|0
1583796900000|2020-03-09 23:35:00|11767.5|11720.5|11761|11714|11767.5|11720.5|11722.9|11676.1|0
1583797200000|2020-03-09 23:40:00|11760.2|11713.2|11804.3|11757.1|11804.3|11757.1|11743.2|11696.4|0
1583797500000|2020-03-09 23:45:00|11808.9|11761.7|11841.5|11794.3|11841.5|11794.3|11808.9|11761.7|0
1583797800000|2020-03-09 23:50:00|11843.2|11796|11817.2|11770|11843.2|11796|11817.2|11770|0
1583798100000|2020-03-09 23:55:00|11819.7|11772.5|11769.6|11722.6|11822.3|11775.1|11769.6|11722.6|0
1583798400000|2020-03-10 00:00:00|11776.6|11729.6|11799.2|11752|11807.1|11759.9|11758.1|11711.1|0
1583798700000|2020-03-10 00:05:00|11799.1|11751.9|11806.8|11759.6|11806.8|11759.6|11760.2|11713.2|0
1583799000000|2020-03-10 00:10:00|11829|11781.8|11680.2|11633.6|11829|11781.8|11680.2|11633.6|0
1583799300000|2020-03-10 00:15:00|11688.6|11642|11715|11668.2|11715|11668.2|11688.6|11642|0
1583799600000|2020-03-10 00:20:00|11708.9|11662.1|11735.1|11688.3|11742.4|11695.6|11700.5|11653.7|0
1583799900000|2020-03-10 00:25:00|11725.4|11678.6|11722.2|11675.4|11738|11691.2|11717.3|11670.5|0
1583800200000|2020-03-10 00:30:00|11720.8|11674|11714.5|11667.7|11725.7|11678.9|11711.5|11664.7|0
1583800500000|2020-03-10 00:35:00|11721.7|11674.9|11764|11717|11764|11717|11719.2|11672.4|0
1583800800000|2020-03-10 00:40:00|11773.2|11726.2|11726.3|11679.5|11773.2|11726.2|11726.3|11679.5|0
1583801100000|2020-03-10 00:45:00|11722.6|11675.8|11757.1|11710.1|11758.9|11711.9|11722.6|11675.8|0
1583801400000|2020-03-10 00:50:00|11769.6|11722.6|11802|11754.8|11807.2|11760|11768.9|11721.9|0
1583801700000|2020-03-10 00:55:00|11792.5|11745.5|11827.4|11780.2|11827.4|11780.2|11791.9|11744.9|0
1583802000000|2020-03-10 01:00:00|11823|11775.8|11818.1|11770.9|11836.5|11789.3|11811.5|11764.3|0
1583802300000|2020-03-10 01:05:00|11819|11771.8|11824.3|11777.1|11834|11786.8|11812.9|11765.7|0
1583802600000|2020-03-10 01:10:00|11820.6|11773.4|11823.7|11776.5|11832.2|11785|11820.6|11773.4|0
1583802900000|2020-03-10 01:15:00|11818.6|11771.4|11848.3|11801.1|11863.3|11815.9|11818.6|11771.4|0
1583803200000|2020-03-10 01:20:00|11867.7|11820.3|11893.3|11845.9|11893.3|11845.9|11859.5|11812.1|0
1583803500000|2020-03-10 01:25:00|11896.7|11849.3|11929.8|11882.2|11929.8|11882.2|11896.7|11849.3|0
1583803800000|2020-03-10 01:30:00|11933|11885.4|11996.1|11948.3|11996.1|11948.3|11929.5|11881.9|0
1583804100000|2020-03-10 01:35:00|12001.4|11953.4|12065.6|12017.4|12065.9|12017.7|12001.4|11953.4|0
1583804400000|2020-03-10 01:40:00|12069.1|12020.9|12055.7|12007.5|12075.8|12027.6|12047.3|11999.3|0
1583804700000|2020-03-10 01:45:00|12064.1|12015.9|12046.9|11998.9|12090.5|12042.3|12046.9|11998.9|0
1583805000000|2020-03-10 01:50:00|12045.4|11997.4|12026.9|11978.9|12045.4|11997.4|12007.6|11959.6|0
1583805300000|2020-03-10 01:55:00|12021.7|11973.7|12009.7|11961.7|12035.2|11987.2|11998|11950.2|0
1583805600000|2020-03-10 02:00:00|12007|11959|11996.1|11948.3|12046.7|11998.7|11996.1|11948.3|0
1583805900000|2020-03-10 02:05:00|11985.4|11937.6|11994.6|11946.8|11999.5|11951.5|11985.4|11937.6|0
1583806200000|2020-03-10 02:10:00|11988.3|11940.5|11945|11897.4|11988.3|11940.5|11945|11897.4|0
1583806500000|2020-03-10 02:15:00|11945.1|11897.5|11932.6|11885|11945.1|11897.5|11910.1|11862.5|0
1583806800000|2020-03-10 02:20:00|11937.5|11889.9|11936.2|11888.6|11945.2|11897.6|11926.6|11879|0
1583807100000|2020-03-10 02:25:00|11944.8|11897.2|12006.1|11958.1|12006.1|11958.1|11944.8|11897.2|0
1583807400000|2020-03-10 02:30:00|12021.8|11973.8|12003.4|11955.4|12031.5|11983.5|11994.7|11946.9|0
1583807700000|2020-03-10 02:35:00|11997.5|11949.7|11993.1|11945.3|12015.9|11967.9|11993.1|11945.3|0
1583808000000|2020-03-10 02:40:00|11991.7|11943.9|12013.8|11965.8|12013.8|11965.8|11991.7|11943.9|0
1583808300000|2020-03-10 02:45:00|12006.5|11958.5|12008.4|11960.4|12011.2|11963.2|12006|11958|0
1583808600000|2020-03-10 02:50:00|12012.3|11964.3|12051|12002.8|12051|12002.8|12004.5|11956.5|0
1583808900000|2020-03-10 02:55:00|12038.7|11990.7|12032.9|11984.9|12054.6|12006.4|12024.6|11976.6|0
1583809200000|2020-03-10 03:00:00|12029.9|11981.9|11948.1|11900.5|12029.9|11981.9|11947.8|11900.2|0
1583809500000|2020-03-10 03:05:00|11952.3|11904.5|11961.2|11913.4|11970.2|11922.4|11948.7|11901.1|0
1583809800000|2020-03-10 03:10:00|11953.5|11905.7|11958.4|11910.6|11958.4|11910.6|11937|11889.4|0
1583810100000|2020-03-10 03:15:00|11958.7|11910.9|11929.7|11882.1|11958.7|11910.9|11924.6|11877|0
1583810400000|2020-03-10 03:20:00|11916.8|11869.2|11926.2|11878.6|11939.9|11892.3|11916.8|11869.2|0
1583810700000|2020-03-10 03:25:00|11925.9|11878.3|11924.8|11877.2|11940.7|11893.1|11908.1|11860.5|0
1583811000000|2020-03-10 03:30:00|11918.6|11871|11898.6|11851.2|11920.2|11872.6|11885.1|11837.7|0
1583811300000|2020-03-10 03:35:00|11898.8|11851.3|11913.7|11866.1|11913.7|11866.1|11898.8|11851.3|0
1583811600000|2020-03-10 03:40:00|11913.6|11866|11927.5|11879.9|11927.5|11879.9|11913.6|11866|0
1583811900000|2020-03-10 03:45:00|11920.8|11873.2|11925.8|11878.2|11931.5|11883.9|11917.8|11870.2|0
1583812200000|2020-03-10 03:50:00|11923.9|11876.3|11900.6|11853|11932.7|11885.1|11900.6|11853|0
1583812500000|2020-03-10 03:55:00|11899.7|11852.1|11891.6|11844.2|11899.7|11852.1|11891.6|11844.2|0
1583812800000|2020-03-10 04:00:00|11888|11840.6|11851.6|11804.2|11888|11840.6|11835.7|11788.5|0
1583813100000|2020-03-10 04:05:00|11852.6|11805.2|11870.8|11823.4|11884.1|11836.7|11852.6|11805.2|0
1583813400000|2020-03-10 04:10:00|11875.3|11827.9|11891|11843.6|11905.3|11857.7|11870.2|11822.8|0
1583813700000|2020-03-10 04:15:00|11890.4|11843|11895.6|11848.2|11897.6|11850.2|11861.9|11814.5|0
1583814000000|2020-03-10 04:20:00|11897|11849.6|11890.3|11842.9|11897|11849.6|11879.7|11832.3|0
1583814300000|2020-03-10 04:25:00|11898|11850.6|11918|11870.4|11925.7|11878.1|11898|11850.6|0
1583814600000|2020-03-10 04:30:00|11912.3|11864.7|11954.2|11906.4|11961.1|11913.3|11908.1|11860.5|0
1583814900000|2020-03-10 04:35:00|11952.3|11904.5|11964.8|11917|11969.1|11921.3|11952.1|11904.3|0
1583815200000|2020-03-10 04:40:00|11967.8|11920|11989.4|11941.6|11989.4|11941.6|11967.8|11920|0
1583815500000|2020-03-10 04:45:00|11986.2|11938.4|12031.6|11983.6|12032.3|11984.3|11986.2|11938.4|0
1583815800000|2020-03-10 04:50:00|12048.1|12000.1|12086.9|12038.7|12086.9|12038.7|12047.5|11999.5|0
1583816100000|2020-03-10 04:55:00|12085.4|12037.2|12121.8|12073.4|12121.8|12073.4|12085.4|12037.2|0
1583881800000|2020-03-10 23:10:00|11982.1|11934.3|11917.9|11870.3|11982.1|11934.3|11854.5|11807.1|0
1583882100000|2020-03-10 23:15:00|11954.7|11906.9|11864.6|11817.2|11954.7|11906.9|11853.5|11806.1|0
1583882400000|2020-03-10 23:20:00|11867.3|11819.9|11837.6|11790.4|11867.3|11819.9|11832.1|11784.9|0
1583882700000|2020-03-10 23:25:00|11837.9|11790.7|11869.6|11822.2|11869.6|11822.2|11837.9|11790.7|0
1583883000000|2020-03-10 23:30:00|11871.1|11823.7|11807.3|11760.1|11871.3|11823.9|11807.3|11760.1|0
1583883300000|2020-03-10 23:35:00|11806.9|11759.7|11832.6|11785.4|11832.6|11785.4|11806.9|11759.7|0
1583883600000|2020-03-10 23:40:00|11820|11772.8|11819.7|11772.5|11849.8|11802.4|11819.7|11772.5|0
1583883900000|2020-03-10 23:45:00|11813.8|11766.6|11804.9|11757.7|11813.8|11766.6|11788.3|11741.3|0
1583884200000|2020-03-10 23:50:00|11803.6|11756.4|11793.8|11746.8|11812|11764.8|11781.2|11734.2|0
1583884500000|2020-03-10 23:55:00|11800.7|11753.5|11793.7|11746.7|11803.5|11756.3|11780.1|11733.1|0
1583884800000|2020-03-11 00:00:00|11795.4|11748.4|11834.7|11787.5|11855.7|11808.3|11795.4|11748.4|0
1583885100000|2020-03-11 00:05:00|11845|11797.8|11856.3|11808.9|11863.7|11816.3|11845|11797.8|0
1583885400000|2020-03-11 00:10:00|11845.9|11798.7|11872.9|11825.5|11873|11825.6|11831.5|11784.3|0
1583885700000|2020-03-11 00:15:00|11858.5|11811.1|11882.3|11834.9|11882.3|11834.9|11846.1|11798.9|0
1583886000000|2020-03-11 00:20:00|11873|11825.6|11884.5|11837.1|11911.9|11864.3|11873|11825.6|0
1583886300000|2020-03-11 00:25:00|11878.1|11830.7|11891.9|11844.5|11896.4|11849|11878.1|11830.7|0
1583886600000|2020-03-11 00:30:00|11895|11847.6|11855.6|11808.2|11895|11847.6|11855.6|11808.2|0
1583886900000|2020-03-11 00:35:00|11862.8|11815.4|11850|11802.6|11864|11816.6|11842|11794.8|0
1583887200000|2020-03-11 00:40:00|11859.2|11811.8|11859.9|11812.5|11887.1|11839.7|11859.2|11811.8|0
1583887500000|2020-03-11 00:45:00|11857.9|11810.5|11856.5|11809.1|11870.2|11822.8|11849.9|11802.5|0
1583887800000|2020-03-11 00:50:00|11863.2|11815.8|11839.2|11792|11863.2|11815.8|11839.2|11792|0
1583888100000|2020-03-11 00:55:00|11833.4|11786.2|11835.6|11788.4|11835.6|11788.4|11824.1|11776.9|0
1583888400000|2020-03-11 01:00:00|11838.5|11791.3|11836.5|11789.3|11868.3|11820.9|11835.4|11788.2|0
1583888700000|2020-03-11 01:05:00|11833.5|11786.3|11895|11847.6|11895|11847.6|11833.5|11786.3|0
1583889000000|2020-03-11 01:10:00|11901.6|11854|11858.2|11810.8|11901.6|11854|11858.2|11810.8|0
1583889300000|2020-03-11 01:15:00|11859.3|11811.9|11863.7|11816.3|11863.7|11816.3|11837.5|11790.3|0
1583889600000|2020-03-11 01:20:00|11859.3|11811.9|11858|11810.6|11873|11825.6|11858|11810.6|0
1583889900000|2020-03-11 01:25:00|11849.7|11802.3|11822.8|11775.6|11850.1|11802.7|11822.8|11775.6|0
1583890200000|2020-03-11 01:30:00|11827.7|11780.5|11823|11775.8|11837.9|11790.7|11823|11775.8|0
1583890500000|2020-03-11 01:35:00|11820.6|11773.4|11811.8|11764.6|11850.2|11802.8|11811.8|11764.6|0
1583890800000|2020-03-11 01:40:00|11803.8|11756.6|11801.6|11754.4|11808.5|11761.3|11797.1|11750.1|0
1583891100000|2020-03-11 01:45:00|11800|11752.8|11808.5|11761.3|11809.9|11762.7|11794|11747|0
1583891400000|2020-03-11 01:50:00|11809|11761.8|11817.4|11770.2|11835.2|11788|11808.3|11761.1|0
1583891700000|2020-03-11 01:55:00|11823.8|11776.6|11838.3|11791.1|11839.9|11792.7|11823.8|11776.6|0
1583892000000|2020-03-11 02:00:00|11841.9|11794.7|11840.9|11793.7|11841.9|11794.7|11807|11759.8|0
1583892300000|2020-03-11 02:05:00|11842|11794.8|11841.2|11794|11851.5|11804.1|11832.4|11785.2|0
1583892600000|2020-03-11 02:10:00|11835.4|11788.2|11857.6|11810.2|11857.6|11810.2|11831.6|11784.4|0
1583892900000|2020-03-11 02:15:00|11839.4|11792.2|11844.5|11797.3|11849.7|11802.3|11836.6|11789.4|0
1583893200000|2020-03-11 02:20:00|11845.5|11798.3|11864.5|11817.1|11870.6|11823.2|11845.5|11798.3|0
1583893500000|2020-03-11 02:25:00|11870|11822.6|11886.7|11839.3|11893.2|11845.8|11866.7|11819.3|0
1583893800000|2020-03-11 02:30:00|11890.8|11843.4|11877.9|11830.5|11894.7|11847.3|11877.9|11830.5|0
1583894100000|2020-03-11 02:35:00|11884.1|11836.7|11878.7|11831.3|11885.6|11838.2|11877.7|11830.3|0
1583894400000|2020-03-11 02:40:00|11876|11828.6|11873.2|11825.8|11876|11828.6|11869.5|11822.1|0
1583894700000|2020-03-11 02:45:00|11872.5|11825.1|11877.6|11830.2|11881.3|11833.9|11872.5|11825.1|0
1583895000000|2020-03-11 02:50:00|11880|11832.6|11881.8|11834.4|11881.8|11834.4|11874.9|11827.5|0
1583895300000|2020-03-11 02:55:00|11879.6|11832.2|11858.5|11811.1|11879.6|11832.2|11858.5|11811.1|0
1583895600000|2020-03-11 03:00:00|11857.2|11809.8|11860.5|11813.1|11860.5|11813.1|11855.3|11807.9|0
1583895900000|2020-03-11 03:05:00|11870.1|11822.7|11890.9|11843.5|11895.1|11847.7|11870.1|11822.7|0
1583896200000|2020-03-11 03:10:00|11890|11842.6|11882.9|11835.5|11890|11842.6|11869.8|11822.4|0
1583896500000|2020-03-11 03:15:00|11884.4|11837|11882.2|11834.8|11889|11841.6|11882.1|11834.7|0
1583896800000|2020-03-11 03:20:00|11878.9|11831.5|11873.7|11826.3|11879|11831.6|11872|11824.6|0
1583897100000|2020-03-11 03:25:00|11882.6|11835.2|11877.9|11830.5|11887.2|11839.8|11877.9|11830.5|0
1583897400000|2020-03-11 03:30:00|11879.4|11832|11866.3|11818.9|11879.4|11832|11864.3|11816.9|0
1583897700000|2020-03-11 03:35:00|11855.6|11808.2|11855.6|11808.2|11863.5|11816.1|11845.4|11798.2|0
1583898000000|2020-03-11 03:40:00|11855.1|11807.7|11848.9|11801.5|11855.1|11807.7|11836.4|11789.2|0
1583898300000|2020-03-11 03:45:00|11849.4|11802|11823.1|11775.9|11849.4|11802|11823.1|11775.9|0
1583898600000|2020-03-11 03:50:00|11822.9|11775.7|11849.4|11802|11849.4|11802|11814.9|11767.7|0
1583898900000|2020-03-11 03:55:00|11847.5|11800.3|11867.3|11819.9|11867.3|11819.9|11845.8|11798.6|0
1583899200000|2020-03-11 04:00:00|11862.8|11815.4|11847.7|11800.5|11862.8|11815.4|11847.6|11800.4|0
1583899500000|2020-03-11 04:05:00|11847.5|11800.3|11838.2|11791|11850.5|11803.1|11838.2|11791|0
1583899800000|2020-03-11 04:10:00|11837|11789.8|11842.3|11795.1|11848.4|11801.2|11832.1|11784.9|0
1583900100000|2020-03-11 04:15:00|11844.8|11797.6|11851.9|11804.5|11853|11805.6|11843|11795.8|0
1583900400000|2020-03-11 04:20:00|11852.5|11805.1|11854.4|11807|11861.7|11814.3|11848.5|11801.3|0
1583900700000|2020-03-11 04:25:00|11854.7|11807.3|11864.4|11817|11866.5|11819.1|11854.7|11807.3|0
1583901000000|2020-03-11 04:30:00|11865.6|11818.2|11846.7|11799.5|11865.6|11818.2|11845.3|11798.1|0
1583901300000|2020-03-11 04:35:00|11849.7|11802.3|11852.4|11805|11858.1|11810.7|11849.7|11802.3|0
1583901600000|2020-03-11 04:40:00|11852.8|11805.4|11861.4|11814|11861.4|11814|11848.5|11801.3|0
1583901900000|2020-03-11 04:45:00|11861.6|11814.2|11873.2|11825.8|11873.2|11825.8|11859.7|11812.3|0
1583902200000|2020-03-11 04:50:00|11873.9|11826.5|11898.9|11851.3|11902.5|11854.9|11873.9|11826.5|0
1583902500000|2020-03-11 04:55:00|11894.8|11847.4|11876.7|11829.3|11894.8|11847.4|11876.7|11829.3|0
1583968200000|2020-03-11 23:10:00|11706.8|11660|11674.2|11627.6|11706.8|11660|11671.2|11624.6|0
1583968500000|2020-03-11 23:15:00|11685.7|11639.1|11712.3|11665.5|11726.1|11679.3|11671.8|11625.2|0
1583968800000|2020-03-11 23:20:00|11727.1|11680.3|11752.6|11705.6|11773.8|11726.8|11727.1|11680.3|0
1583969100000|2020-03-11 23:25:00|11762.3|11715.3|11760.8|11713.8|11766.9|11719.9|11745.2|11698.4|0
1583969400000|2020-03-11 23:30:00|11773.7|11726.7|11806.8|11759.6|11822.6|11775.4|11761.7|11714.7|0
1583969700000|2020-03-11 23:35:00|11812.8|11765.6|11798.4|11751.4|11812.8|11765.6|11770.4|11723.4|0
1583970000000|2020-03-11 23:40:00|11798.6|11751.5|11797.1|11750.1|11798.6|11751.5|11767.3|11720.3|0
1583970300000|2020-03-11 23:45:00|11804.4|11757.2|11722.8|11676|11804.4|11757.2|11722.8|11676|0
1583970600000|2020-03-11 23:50:00|11702.6|11655.8|11725.9|11679.1|11725.9|11679.1|11675|11628.4|0
1583970900000|2020-03-11 23:55:00|11728.9|11682.1|11777.9|11730.9|11777.9|11730.9|11725.7|11678.9|0
1583971200000|2020-03-12 00:00:00|11769.9|11722.9|11779.6|11732.6|11779.6|11732.6|11750.9|11703.9|0
1583971500000|2020-03-12 00:05:00|11801.4|11754.2|11842.9|11795.7|11842.9|11795.7|11801.4|11754.2|0
1583971800000|2020-03-12 00:10:00|11852.1|11804.7|11874.2|11826.8|11875.5|11828.1|11829.2|11782|0
1583972100000|2020-03-12 00:15:00|11887.8|11840.4|11824.4|11777.2|11887.8|11840.4|11824.4|11777.2|0
1583972400000|2020-03-12 00:20:00|11829.5|11782.3|11802.3|11755.1|11833.1|11785.9|11802.3|11755.1|0
1583972700000|2020-03-12 00:25:00|11802.4|11755.2|11793.3|11746.3|11806.3|11759.1|11793.3|11746.3|0
1583973000000|2020-03-12 00:30:00|11797.6|11750.6|11771.7|11724.7|11797.6|11750.6|11771.7|11724.7|0
1583973300000|2020-03-12 00:35:00|11774.9|11727.9|11795.2|11748.2|11799|11751.8|11774.9|11727.9|0
1583973600000|2020-03-12 00:40:00|11796.4|11749.4|11822.2|11775|11822.2|11775|11791.8|11744.8|0
1583973900000|2020-03-12 00:45:00|11828.2|11781|11815.8|11768.6|11828.2|11781|11810.9|11763.7|0
1583974200000|2020-03-12 00:50:00|11820.9|11773.7|11894.2|11846.8|11894.2|11846.8|11801.9|11754.7|0
1583974500000|2020-03-12 00:55:00|11891.5|11844.1|11870.4|11823|11899.6|11852|11870.4|11823|0
1583974800000|2020-03-12 01:00:00|11874.6|11827.2|11837.7|11790.5|11877.6|11830.2|11837.7|11790.5|0
1583975100000|2020-03-12 01:05:00|11844.9|11797.7|11831.3|11784.1|11844.9|11797.7|11791.8|11744.8|0
1583975400000|2020-03-12 01:10:00|11836|11788.8|11777.5|11730.5|11836|11788.8|11765.8|11718.8|0
1583975700000|2020-03-12 01:15:00|11771.3|11724.3|11743.4|11696.6|11771.3|11724.3|11741.2|11694.4|0
1583976000000|2020-03-12 01:20:00|11736.2|11689.4|11666.4|11619.8|11736.2|11689.4|11664.8|11618.2|0
1583976300000|2020-03-12 01:25:00|11651.9|11605.3|11622.2|11575.8|11657.6|11611|11622.2|11575.8|0
1583976600000|2020-03-12 01:30:00|11608.2|11561.8|11511.3|11465.3|11608.2|11561.8|11458.8|11413|0
1583976900000|2020-03-12 01:35:00|11512.5|11466.5|11456.9|11411.1|11512.5|11466.5|11456|11410.2|0
1583977200000|2020-03-12 01:40:00|11468.4|11422.6|11499.1|11453.1|11502|11456|11468.4|11422.6|0
1583977500000|2020-03-12 01:45:00|11495.3|11449.5|11490.3|11444.5|11505.2|11459.2|11486.7|11440.9|0
1583977800000|2020-03-12 01:50:00|11485.7|11439.9|11479.9|11434.1|11498.4|11452.4|11479.9|11434.1|0
1583978100000|2020-03-12 01:55:00|11480.1|11434.3|11423.4|11377.8|11480.1|11434.3|11412|11366.4|0
1583978400000|2020-03-12 02:00:00|11414.7|11369.1|11342.2|11297|11414.7|11369.1|11331.9|11286.7|0
1583978700000|2020-03-12 02:05:00|11337.3|11292.1|11261.4|11216.4|11337.3|11292.1|11247.1|11202.3|0
1583979000000|2020-03-12 02:10:00|11281.5|11236.5|11446.9|11401.3|11446.9|11401.3|11281.5|11236.5|0
1583979300000|2020-03-12 02:15:00|11453.8|11408|11482.4|11436.6|11488.8|11443|11453.8|11408|0
1583979600000|2020-03-12 02:20:00|11494|11448.2|11340.2|11295|11494|11448.2|11327.7|11282.5|0
1583979900000|2020-03-12 02:25:00|11330.5|11285.3|11418|11372.4|11418|11372.4|11330.5|11285.3|0
1583980200000|2020-03-12 02:30:00|11415.8|11370.2|11393.6|11348.2|11415.8|11370.2|11367.7|11322.3|0
1583980500000|2020-03-12 02:35:00|11406.9|11361.3|11439.2|11393.6|11458.3|11412.5|11404.6|11359|0
1583980800000|2020-03-12 02:40:00|11443|11397.4|11449|11403.2|11449|11403.2|11419.8|11374.2|0
1583981100000|2020-03-12 02:45:00|11447|11401.4|11423|11377.4|11452|11406.2|11422.5|11376.9|0
1583981400000|2020-03-12 02:50:00|11422.7|11377.1|11399.8|11354.2|11422.7|11377.1|11393.6|11348.2|0
1583981700000|2020-03-12 02:55:00|11401.1|11355.5|11410.6|11365|11410.6|11365|11382.9|11337.5|0
1583982000000|2020-03-12 03:00:00|11407.2|11361.6|11441.7|11396.1|11441.7|11396.1|11407.2|11361.6|0
1583982300000|2020-03-12 03:05:00|11455.8|11410|11445.8|11400.2|11458.3|11412.5|11439.1|11393.5|0
1583982600000|2020-03-12 03:10:00|11441.1|11395.5|11426.2|11380.6|11454.6|11408.8|11426.2|11380.6|0
1583982900000|2020-03-12 03:15:00|11426.7|11381.1|11361.5|11316.1|11426.7|11381.1|11360.4|11315|0
1583983200000|2020-03-12 03:20:00|11347.1|11301.9|11364.1|11318.7|11368.8|11323.4|11347.1|11301.9|0
1583983500000|2020-03-12 03:25:00|11332.5|11287.3|11343.2|11298|11345.2|11300|11327.5|11282.3|0
1583983800000|2020-03-12 03:30:00|11337.5|11292.3|11329.1|11283.9|11345.5|11300.3|11324.2|11279|0
1583984100000|2020-03-12 03:35:00|11322.9|11277.7|11318.3|11273.1|11322.9|11277.7|11304.5|11259.3|0
1583984400000|2020-03-12 03:40:00|11326.9|11281.7|11299|11253.8|11326.9|11281.7|11283.7|11238.7|0
1583984700000|2020-03-12 03:45:00|11300.1|11254.9|11301.2|11256|11304.1|11258.9|11285|11240|0
1583985000000|2020-03-12 03:50:00|11300.4|11255.2|11259.9|11214.9|11300.4|11255.2|11257.1|11212.1|0
1583985300000|2020-03-12 03:55:00|11254.7|11209.7|11241.2|11196.4|11254.7|11209.7|11235.7|11190.9|0
1583985600000|2020-03-12 04:00:00|11228.1|11183.3|11247.7|11202.7|11256.6|11211.6|11228.1|11183.3|0
1583985900000|2020-03-12 04:05:00|11258.2|11213.2|11317.2|11272|11317.2|11272|11258.2|11213.2|0
1583986200000|2020-03-12 04:10:00|11324.8|11279.6|11339.8|11294.6|11365.2|11319.8|11324.8|11279.6|0
1583986500000|2020-03-12 04:15:00|11332.8|11287.6|11330.9|11285.7|11349.4|11304|11330.9|11285.7|0
1583986800000|2020-03-12 04:20:00|11338.3|11293.1|11444|11398.4|11444|11398.4|11338.3|11293.1|0
1583987100000|2020-03-12 04:25:00|11462.2|11416.4|11472.2|11426.4|11497.4|11451.6|11462.2|11416.4|0
1583987400000|2020-03-12 04:30:00|11440.2|11394.6|11395|11349.6|11440.2|11394.6|11395|11349.6|0
1583987700000|2020-03-12 04:35:00|11414.1|11368.5|11487.2|11441.4|11528.5|11482.5|11414.1|11368.5|0
1583988000000|2020-03-12 04:40:00|11483.8|11438|11501.6|11455.6|11533.1|11487.1|11483.8|11438|0
1583988300000|2020-03-12 04:45:00|11520.4|11474.4|11516.6|11470.6|11522.1|11476.1|11500.1|11454.1|0
1583988600000|2020-03-12 04:50:00|11520.4|11474.4|11488.7|11442.9|11520.4|11474.4|11484|11438.2|0
1583988900000|2020-03-12 04:55:00|11492.2|11446.4|11451.8|11406|11492.2|11446.4|11433.7|11388.1|0
1584054600000|2020-03-12 23:10:00|10691.4|10648.8|10799.9|10756.7|10799.9|10756.7|10682|10639.4|0
1584054900000|2020-03-12 23:15:00|10850.3|10806.9|10980.1|10936.3|10980.1|10936.3|10845.9|10802.7|0
1584055200000|2020-03-12 23:20:00|11017.9|10973.9|11152.7|11108.1|11156.6|11112|11017.9|10973.9|0
1584055500000|2020-03-12 23:25:00|11163.8|11119.2|11218.6|11173.8|11218.6|11173.8|11159.5|11114.9|0
1584055800000|2020-03-12 23:30:00|11232.2|11187.4|11127.3|11082.9|11239.4|11194.6|11127.3|11082.9|0
1584056100000|2020-03-12 23:35:00|11156.1|11111.5|11203.7|11158.9|11203.7|11158.9|11124.1|11079.7|0
1584056400000|2020-03-12 23:40:00|11188.1|11143.5|11135.8|11091.4|11188.1|11143.5|11128.9|11084.5|0
1584056700000|2020-03-12 23:45:00|11149.1|11104.5|11242.2|11197.4|11242.2|11197.4|11130|11085.6|0
1584057000000|2020-03-12 23:50:00|11247.5|11202.6|11260.2|11215.2|11265.7|11220.7|11203.1|11158.3|0
1584057300000|2020-03-12 23:55:00|11249.5|11204.5|11294.8|11249.8|11294.8|11249.8|11249.5|11204.5|0
1584057600000|2020-03-13 00:00:00|11279.4|11234.4|11167|11122.4|11279.4|11234.4|11165.4|11120.8|0
1584057900000|2020-03-13 00:05:00|11158.7|11114.1|11137.7|11093.3|11162.4|11117.8|11123.1|11078.7|0
1584058200000|2020-03-13 00:10:00|11127.4|11083|11135.2|11090.8|11135.2|11090.8|11101.5|11057.1|0
1584058500000|2020-03-13 00:15:00|11125.6|11081.2|11079.2|11035|11141.4|11097|11079.2|11035|0
1584058800000|2020-03-13 00:20:00|11072|11027.8|11001.3|10957.3|11072|11027.8|10959|10915.2|0
1584059100000|2020-03-13 00:25:00|11017.2|10973.2|11044|11000|11062.9|11018.7|11017.2|10973.2|0
1584059400000|2020-03-13 00:30:00|11072.3|11028.1|10951.7|10907.9|11088.2|11044|10951.7|10907.9|0
1584059700000|2020-03-13 00:35:00|10958.3|10914.5|11013.3|10969.3|11013.3|10969.3|10936.3|10892.7|0
1584060000000|2020-03-13 00:40:00|11022.6|10978.6|11092.2|11048|11125.4|11081|11022.6|10978.6|0
1584060300000|2020-03-13 00:45:00|11111.6|11067.2|11122.4|11078|11174.7|11130.1|11110.3|11065.9|0
1584060600000|2020-03-13 00:50:00|11138.7|11094.3|11042.7|10998.7|11138.7|11094.3|11042.7|10998.7|0
1584060900000|2020-03-13 00:55:00|11060.2|11016|10984.4|10940.6|11073.1|11028.9|10984.4|10940.6|0
1584061200000|2020-03-13 01:00:00|10974.8|10931|10979.3|10935.5|10982.6|10938.8|10942.8|10899.2|0
1584061500000|2020-03-13 01:05:00|10979.2|10935.4|10975.3|10931.5|11005.9|10961.9|10971.3|10927.5|0
1584061800000|2020-03-13 01:10:00|10973.9|10930.1|11012.7|10968.7|11012.7|10968.7|10973.9|10930.1|0
1584062100000|2020-03-13 01:15:00|10996.3|10952.5|11033.5|10989.5|11045.4|11001.4|10996.3|10952.5|0
1584062400000|2020-03-13 01:20:00|11030.9|10986.9|11017.6|10973.6|11039.3|10995.3|11012|10968|0
1584062700000|2020-03-13 01:25:00|11004.3|10960.3|10976.1|10932.3|11004.3|10960.3|10966.4|10922.6|0
1584063000000|2020-03-13 01:30:00|10965.1|10921.3|11007|10963|11035|10991|10965.1|10921.3|0
1584063300000|2020-03-13 01:35:00|10977.8|10934|10952.9|10909.1|10977.8|10934|10926.5|10882.9|0
1584063600000|2020-03-13 01:40:00|10937.4|10893.8|10985.9|10942.1|10997.8|10953.8|10909.4|10865.8|0
1584063900000|2020-03-13 01:45:00|10995.1|10951.3|11017.2|10973.2|11029.3|10985.3|10995.1|10951.3|0
1584064200000|2020-03-13 01:50:00|11017.3|10973.3|10999.8|10955.8|11024.5|10980.5|10999.8|10955.8|0
1584064500000|2020-03-13 01:55:00|11005|10961|10971.8|10928|11005|10961|10970.9|10927.1|0
1584064800000|2020-03-13 02:00:00|10982.4|10938.6|10952.4|10908.6|10983.1|10939.3|10952.4|10908.6|0
1584065100000|2020-03-13 02:05:00|10948.5|10904.7|10953.6|10909.8|10959.6|10915.8|10948.5|10904.7|0
1584065400000|2020-03-13 02:10:00|10948.1|10904.3|10989.8|10946|10989.8|10946|10948.1|10904.3|0
1584065700000|2020-03-13 02:15:00|10995.1|10951.3|10996.3|10952.5|10997.5|10953.5|10974.7|10930.9|0
1584066000000|2020-03-13 02:20:00|11011.8|10967.8|11020.5|10976.5|11027.2|10983.2|11005.8|10961.8|0
1584066300000|2020-03-13 02:25:00|11006|10962|11075.4|11031.2|11075.4|11031.2|11005.9|10961.9|0
1584066600000|2020-03-13 02:30:00|11097.2|11052.9|11008.1|10964.1|11097.4|11053|11008.1|10964.1|0
1584066900000|2020-03-13 02:35:00|11033.6|10989.6|11006.3|10962.3|11033.6|10989.6|11004.5|10960.5|0
1584067200000|2020-03-13 02:40:00|10984.1|10940.3|11022.3|10978.3|11028.8|10984.8|10971.5|10927.7|0
1584067500000|2020-03-13 02:45:00|11020.8|10976.8|11035.5|10991.5|11035.5|10991.5|11004.2|10960.2|0
1584067800000|2020-03-13 02:50:00|11039.2|10995.2|10978.6|10934.8|11039.2|10995.2|10943.5|10899.9|0
1584068100000|2020-03-13 02:55:00|10974.5|10930.7|11083.7|11039.5|11083.7|11039.5|10956.7|10912.9|0
1584068400000|2020-03-13 03:00:00|11076.8|11032.6|11081.5|11037.3|11085.9|11041.7|11057.3|11013.1|0
1584068700000|2020-03-13 03:05:00|11078.7|11034.5|11091.9|11047.7|11108.3|11063.9|11078.1|11033.9|0
1584069000000|2020-03-13 03:10:00|11092.5|11048.3|11109|11064.6|11125.1|11080.7|11089.4|11045.2|0
1584069300000|2020-03-13 03:15:00|11117.8|11073.4|11123|11078.6|11161|11116.4|11117.6|11073.2|0
1584069600000|2020-03-13 03:20:00|11113.8|11069.4|11101.2|11056.8|11136|11091.6|11099.2|11054.8|0
1584069900000|2020-03-13 03:25:00|11116|11071.6|11187.3|11142.7|11192.4|11147.8|11107.7|11063.3|0
1584070200000|2020-03-13 03:30:00|11208.5|11163.7|11248.6|11203.6|11254.1|11209.1|11206.6|11161.8|0
1584070500000|2020-03-13 03:35:00|11255.3|11210.3|11340.5|11295.3|11344.7|11299.5|11244.8|11200|0
1584070800000|2020-03-13 03:40:00|11349.8|11304.4|11319.5|11274.3|11379.5|11334.1|11287.4|11242.4|0
1584071100000|2020-03-13 03:45:00|11314.8|11269.6|11380.6|11335.2|11409.9|11364.3|11287.8|11242.8|0
1584071400000|2020-03-13 03:50:00|11402.4|11356.8|11428.5|11382.9|11457.9|11412.1|11402.4|11356.8|0
1584071700000|2020-03-13 03:55:00|11436.1|11390.5|11465|11419.2|11527.4|11481.4|11436.1|11390.5|0
1584072000000|2020-03-13 04:00:00|11504.8|11458.8|11544.6|11498.6|11579.6|11533.4|11478.7|11432.9|0
1584072300000|2020-03-13 04:05:00|11540.2|11494.2|11592.6|11546.4|11592.6|11546.4|11540.2|11494.2|0
1584072600000|2020-03-13 04:10:00|11679.3|11632.7|11609.5|11563.1|11679.3|11632.7|11582|11535.8|0
1584072900000|2020-03-13 04:15:00|11630.8|11584.4|11717.3|11670.5|11717.3|11670.5|11630.8|11584.4|0
1584073200000|2020-03-13 04:20:00|11756.3|11709.3|11826.7|11779.5|11856.8|11809.4|11721|11674.2|0
1584073500000|2020-03-13 04:25:00|11873.5|11826.1|11702.7|11655.9|11896.3|11848.9|11702.7|11655.9|0
1584073800000|2020-03-13 04:30:00|11696.9|11650.3|11867.8|11820.4|11867.8|11820.4|11696.9|11650.3|0
1584074100000|2020-03-13 04:35:00|11931.2|11883.6|11809|11761.8|11955.4|11907.6|11809|11761.8|0
1584074400000|2020-03-13 04:40:00|11832.8|11785.6|11775.4|11728.4|11841.8|11794.6|11775.4|11728.4|0
1584074700000|2020-03-13 04:45:00|11792.7|11745.7|11650.9|11604.3|11792.7|11745.7|11609.6|11563.2|0
1584075000000|2020-03-13 04:50:00|11630.9|11584.5|11675.8|11629.2|11675.8|11629.2|11607.2|11560.8|0
1584075300000|2020-03-13 04:55:00|11683.3|11636.7|11726|11679.2|11737.5|11690.7|11683.3|11636.7|0
1584313800000|2020-03-15 23:10:00|11795.6|11748.6|11824.1|11776.9|11824.1|11776.9|11714.6|11667.8|0
1584314100000|2020-03-15 23:15:00|11852.1|11804.7|11806.6|11759.4|11852.1|11804.7|11770|11723|0
1584314400000|2020-03-15 23:20:00|11793.3|11746.3|11885.1|11837.7|11896.5|11849.1|11793.3|11746.3|0
1584314700000|2020-03-15 23:25:00|11889.5|11842.1|11850.4|11803|11913.1|11865.5|11842.9|11795.7|0
1584315000000|2020-03-15 23:30:00|11856.8|11809.4|11836.6|11789.4|11860.3|11812.9|11813.9|11766.7|0
1584315300000|2020-03-15 23:35:00|11825.6|11778.4|12006.1|11958.1|12014.8|11966.8|11825.6|11778.4|0
1584315600000|2020-03-15 23:40:00|12002.3|11954.3|11997.2|11949.4|12030|11982|11965.8|11918|0
1584315900000|2020-03-15 23:45:00|12031.8|11983.8|12047.5|11999.5|12091.1|12042.9|12025.3|11977.3|0
1584316200000|2020-03-15 23:50:00|12046.1|11998.1|12142.7|12094.3|12176.1|12127.5|12046.1|11998.1|0
1584316500000|2020-03-15 23:55:00|12125.5|12077.1|11970.5|11922.7|12125.5|12077.1|11970.5|11922.7|0
1584316800000|2020-03-16 00:00:00|11949.2|11901.4|12032.1|11984.1|12086.4|12038.2|11949.2|11901.4|0
1584317100000|2020-03-16 00:05:00|12042.4|11994.4|12021.1|11973.1|12042.4|11994.4|11977|11929.2|0
1584317400000|2020-03-16 00:10:00|11977.9|11930.1|12022.2|11974.2|12022.2|11974.2|11939.7|11892.1|0
1584317700000|2020-03-16 00:15:00|12033.7|11985.7|12165.7|12117.1|12165.7|12117.1|12033.4|11985.4|0
1584318000000|2020-03-16 00:20:00|12154.9|12106.3|12146|12097.6|12212.2|12163.4|12131.9|12083.5|0
1584318300000|2020-03-16 00:25:00|12153.6|12105|12221.2|12172.4|12221.2|12172.4|12120.4|12072|0
1584318600000|2020-03-16 00:30:00|12202.6|12153.8|12253.2|12204.2|12253.2|12204.2|12173.6|12125|0
1584318900000|2020-03-16 00:35:00|12238.1|12189.3|12218.4|12169.6|12238.1|12189.3|12186|12137.4|0
1584319200000|2020-03-16 00:40:00|12213.9|12165.1|12165.9|12117.3|12213.9|12165.1|12125.5|12077.1|0
1584319500000|2020-03-16 00:45:00|12162.6|12114|12158.2|12109.6|12179|12130.4|12145.8|12097.4|0
1584319800000|2020-03-16 00:50:00|12154.5|12105.9|12128.1|12079.7|12154.5|12105.9|12107.9|12059.5|0
1584320100000|2020-03-16 00:55:00|12124.5|12076.1|12110.3|12061.9|12125|12076.6|12110.3|12061.9|0
1584320400000|2020-03-16 01:00:00|12114.9|12066.5|12118.6|12070.2|12123.9|12075.5|12112.1|12063.7|0
1584320700000|2020-03-16 01:05:00|12124.7|12076.3|12143.5|12095.1|12143.5|12095.1|12113.4|12065|0
1584321000000|2020-03-16 01:10:00|12150.9|12102.3|12220.2|12171.4|12220.2|12171.4|12150.9|12102.3|0
1584321300000|2020-03-16 01:15:00|12218.2|12169.4|12161.2|12112.6|12218.2|12169.4|12161.2|12112.6|0
1584321600000|2020-03-16 01:20:00|12175.6|12127|12123.1|12074.7|12177.5|12128.9|12123.1|12074.7|0
1584321900000|2020-03-16 01:25:00|12135|12086.6|12104.5|12056.1|12135|12086.6|12104.5|12056.1|0
1584322200000|2020-03-16 01:30:00|12091.8|12043.6|12124.5|12076.1|12131.3|12082.9|12091.8|12043.6|0
1584322500000|2020-03-16 01:35:00|12119.8|12071.4|12070.8|12022.6|12119.8|12071.4|12070.8|12022.6|0
1584322800000|2020-03-16 01:40:00|12046.3|11998.3|12028.6|11980.6|12064.5|12016.3|12008.5|11960.5|0
1584323100000|2020-03-16 01:45:00|12031.1|11983.1|11962.2|11914.4|12059.2|12011|11962.2|11914.4|0
1584323400000|2020-03-16 01:50:00|11970.9|11923.1|11972.3|11924.5|11985.3|11937.5|11958.8|11911|0
1584323700000|2020-03-16 01:55:00|11958.5|11910.7|11965.8|11918|11980.1|11932.3|11958.5|11910.7|0
1584324000000|2020-03-16 02:00:00|11968.9|11921.1|11935.9|11888.3|11968.9|11921.1|11935.9|11888.3|0
1584324300000|2020-03-16 02:05:00|11937.9|11890.3|11899.2|11851.6|11940.4|11892.8|11899.2|11851.6|0
1584324600000|2020-03-16 02:10:00|11912.2|11864.6|11864.6|11817.2|11912.2|11864.6|11841.5|11794.3|0
1584324900000|2020-03-16 02:15:00|11867.9|11820.5|11827.5|11780.3|11867.9|11820.5|11827.5|11780.3|0
1584325200000|2020-03-16 02:20:00|11795.6|11748.6|11788.7|11741.7|11799.2|11752|11778.4|11731.4|0
1584325500000|2020-03-16 02:25:00|11782.1|11735.1|11778.9|11731.9|11802.2|11755|11776.3|11729.3|0
1584325800000|2020-03-16 02:30:00|11782.9|11735.9|11819.5|11772.3|11834.9|11787.7|11782.9|11735.9|0
1584326100000|2020-03-16 02:35:00|11814|11766.8|11876.6|11829.2|11876.8|11829.4|11793.6|11746.6|0
1584326400000|2020-03-16 02:40:00|11868.3|11820.9|11917.2|11869.6|11928.1|11880.5|11868.3|11820.9|0
1584326700000|2020-03-16 02:45:00|11892.5|11845.1|11857|11809.6|11892.5|11845.1|11848.5|11801.3|0
1584327000000|2020-03-16 02:50:00|11861.2|11813.8|11870.4|11823|11870.4|11823|11847.5|11800.3|0
1584327300000|2020-03-16 02:55:00|11850.7|11803.3|11876.3|11828.9|11888.5|11841.1|11842|11794.8|0
1584327600000|2020-03-16 03:00:00|11858.1|11810.7|11863.7|11816.3|11894.5|11847.1|11858.1|11810.7|0
1584327900000|2020-03-16 03:05:00|11857.4|11810|11943.5|11895.9|11943.5|11895.9|11857.4|11810|0
1584328200000|2020-03-16 03:10:00|11944.8|11897.2|11961.8|11914|11970|11922.2|11933.4|11885.8|0
1584328500000|2020-03-16 03:15:00|11953.4|11905.6|11956.2|11908.4|11980.6|11932.8|11931|11883.4|0
1584328800000|2020-03-16 03:20:00|11939.4|11891.8|11959.5|11911.7|11975.7|11927.9|11934.5|11886.9|0
1584329100000|2020-03-16 03:25:00|11983.5|11935.7|11952.5|11904.7|11983.5|11935.7|11947.4|11899.8|0
1584329400000|2020-03-16 03:30:00|11955.8|11908|11937.1|11889.5|11956.8|11909|11937.1|11889.5|0
1584329700000|2020-03-16 03:35:00|11931.8|11884.2|11944.4|11896.8|11952.1|11904.3|11931.8|11884.2|0
1584330000000|2020-03-16 03:40:00|11949.2|11901.4|11921.9|11874.3|11949.8|11902|11921.9|11874.3|0
1584330300000|2020-03-16 03:45:00|11912.9|11865.3|11912.2|11864.6|11916.3|11868.7|11899.9|11852.3|0
1584330600000|2020-03-16 03:50:00|11902.2|11854.6|11874.9|11827.5|11905.2|11857.6|11874.9|11827.5|0
1584330900000|2020-03-16 03:55:00|11872.6|11825.2|11874.3|11826.9|11903.1|11855.5|11872.2|11824.8|0
1584331200000|2020-03-16 04:00:00|11881|11833.6|11897.9|11850.5|11914.3|11866.7|11881|11833.6|0
1584331500000|2020-03-16 04:05:00|11908.2|11860.6|11997.6|11949.8|11997.6|11949.8|11892.7|11845.3|0
1584331800000|2020-03-16 04:10:00|11990.4|11942.6|11918.5|11870.9|12007.5|11959.5|11912.3|11864.7|0
1584332100000|2020-03-16 04:15:00|11914.5|11866.9|11892.9|11845.5|11933.4|11885.8|11867.8|11820.4|0
1584332400000|2020-03-16 04:20:00|11882.5|11835.1|11912.6|11865|11918.5|11870.9|11876.3|11828.9|0
1584332700000|2020-03-16 04:25:00|11913.6|11866|11891.9|11844.5|11914.1|11866.5|11885|11837.6|0
1584333000000|2020-03-16 04:30:00|11898.3|11850.9|11883.3|11835.9|11902|11854.4|11883.3|11835.9|0
1584333300000|2020-03-16 04:35:00|11879.5|11832.1|11890.3|11842.9|11900.2|11852.6|11879.5|11832.1|0
1584333600000|2020-03-16 04:40:00|11874.3|11826.9|11873.5|11826.1|11874.3|11826.9|11841.6|11794.4|0
1584333900000|2020-03-16 04:45:00|11865.4|11818|11915.2|11867.6|11921|11873.4|11865.4|11818|0
1584334200000|2020-03-16 04:50:00|11927.7|11880.1|11934.5|11886.9|11969.4|11921.6|11921.6|11874|0
1584334500000|2020-03-16 04:55:00|11941.8|11894.2|11886.8|11839.4|11943.3|11895.7|11886.8|11839.4|0
1584400200000|2020-03-16 23:10:00|11769.6|11722.6|11785.7|11738.7|11850.6|11803.2|11692.3|11645.7|0
1584400500000|2020-03-16 23:15:00|11795.3|11748.3|11894.1|11846.7|11950.2|11902.4|11795.3|11748.3|0
1584400800000|2020-03-16 23:20:00|11927.1|11879.5|11896.3|11848.9|11948.1|11900.5|11882.7|11835.3|0
1584401100000|2020-03-16 23:25:00|11936.8|11889.2|11978.8|11931|12070.6|12022.4|11936.8|11889.2|0
1584401400000|2020-03-16 23:30:00|11967.8|11920|11899.4|11851.8|11983.7|11935.9|11899.4|11851.8|0
1584401700000|2020-03-16 23:35:00|11895.1|11847.7|11857.6|11810.2|11895.1|11847.7|11810.4|11763.2|0
1584402000000|2020-03-16 23:40:00|11854.2|11806.8|11887.1|11839.7|11904.1|11856.5|11854.2|11806.8|0
1584402300000|2020-03-16 23:45:00|11845.6|11798.4|11856.5|11809.1|11889|11841.6|11845.6|11798.4|0
1584402600000|2020-03-16 23:50:00|11838|11790.8|11820.9|11773.7|11866.2|11818.8|11812.8|11765.6|0
1584402900000|2020-03-16 23:55:00|11833.7|11786.5|11916.9|11869.3|11937.2|11889.6|11832.1|11784.9|0
1584403200000|2020-03-17 00:00:00|11929.5|11881.9|11801.1|11753.9|11929.5|11881.9|11793.4|11746.4|0
1584403500000|2020-03-17 00:05:00|11837.6|11790.4|11849.3|11801.9|11849.3|11801.9|11766.4|11719.4|0
1584403800000|2020-03-17 00:10:00|11852.8|11805.4|11883.9|11836.5|11883.9|11836.5|11833.3|11786.1|0
1584404100000|2020-03-17 00:15:00|11912.8|11865.2|11873.1|11825.7|11912.8|11865.2|11873.1|11825.7|0
1584404400000|2020-03-17 00:20:00|11906.6|11859|11842.1|11794.9|11941.9|11894.3|11842.1|11794.9|0
1584404700000|2020-03-17 00:25:00|11832.4|11785.2|11836.5|11789.3|11847.8|11800.6|11824.2|11777|0
1584405000000|2020-03-17 00:30:00|11848.9|11801.5|11907.8|11860.2|11940.7|11893.1|11835.7|11788.5|0
1584405300000|2020-03-17 00:35:00|11925.4|11877.8|11951.6|11903.8|11951.6|11903.8|11904.5|11856.9|0
1584405600000|2020-03-17 00:40:00|11925.8|11878.2|11953.2|11905.4|11975.4|11927.6|11914.5|11866.9|0
1584405900000|2020-03-17 00:45:00|11963.8|11916|11972|11924.2|12009.3|11961.3|11927.7|11880.1|0
1584406200000|2020-03-17 00:50:00|11955.3|11907.5|12081|12032.8|12081|12032.8|11955.3|11907.5|0
1584406500000|2020-03-17 00:55:00|12073.7|12025.5|12082.1|12033.9|12103.9|12055.5|12073.7|12025.5|0
1584406800000|2020-03-17 01:00:00|12102.3|12053.9|12140.9|12092.5|12140.9|12092.5|12097|12048.8|0
1584407100000|2020-03-17 01:05:00|12142.6|12094.2|12289.9|12240.9|12289.9|12240.9|12107.2|12058.8|0
1584407400000|2020-03-17 01:10:00|12283.8|12234.8|12225.7|12176.9|12283.8|12234.8|12215.7|12166.9|0
1584407700000|2020-03-17 01:15:00|12202|12153.2|12256.9|12207.9|12260.2|12211.2|12185.2|12136.6|0
1584408000000|2020-03-17 01:20:00|12221.8|12173|12270.7|12221.7|12270.7|12221.7|12174.1|12125.5|0
1584408300000|2020-03-17 01:25:00|12303.7|12254.5|12384.9|12335.5|12399.3|12349.9|12303.7|12254.5|0
1584408600000|2020-03-17 01:30:00|12401.3|12351.7|12464.6|12414.8|12464.6|12414.8|12367.3|12317.9|0
1584408900000|2020-03-17 01:35:00|12460.4|12410.6|12458.2|12408.4|12482|12432.2|12438|12388.4|0
1584409200000|2020-03-17 01:40:00|12484.7|12434.9|12413.3|12363.7|12484.7|12434.9|12413.3|12363.7|0
1584409500000|2020-03-17 01:45:00|12390.7|12341.3|12325.2|12276|12390.7|12341.3|12260.7|12211.7|0
1584409800000|2020-03-17 01:50:00|12337.4|12288.2|12269.3|12220.3|12337.4|12288.2|12199.8|12151|0
1584410100000|2020-03-17 01:55:00|12291.7|12242.7|12252.7|12203.7|12325.7|12276.5|12252.7|12203.7|0
1584410400000|2020-03-17 02:00:00|12277|12228|12301.7|12252.5|12356.4|12307|12259.2|12210.2|0
1584410700000|2020-03-17 02:05:00|12335.4|12286.2|12304.1|12254.9|12335.4|12286.2|12260.9|12211.9|0
1584411000000|2020-03-17 02:10:00|12291.9|12242.9|12136.4|12088|12291.9|12242.9|12136.4|12088|0
1584411300000|2020-03-17 02:15:00|12124.9|12076.5|12133.1|12084.7|12154.4|12105.8|12101.4|12053|0
1584411600000|2020-03-17 02:20:00|12159.6|12111|12282.6|12233.6|12298.9|12249.9|12159.6|12111|0
1584411900000|2020-03-17 02:25:00|12289.2|12240.2|12285.7|12236.7|12306.7|12257.5|12217.7|12168.9|0
1584412200000|2020-03-17 02:30:00|12339.3|12290.1|12395.8|12346.4|12395.8|12346.4|12329.2|12280|0
1584412500000|2020-03-17 02:35:00|12386.2|12336.8|12384.3|12334.9|12386.2|12336.8|12317.2|12268|0
1584412800000|2020-03-17 02:40:00|12382|12332.6|12417.2|12367.6|12448|12398.4|12374.6|12325.2|0
1584413100000|2020-03-17 02:45:00|12432|12382.4|12405|12355.4|12436.5|12386.9|12405|12355.4|0
1584413400000|2020-03-17 02:50:00|12382.2|12332.8|12385.9|12336.5|12429.2|12379.6|12374.4|12325|0
1584413700000|2020-03-17 02:55:00|12386.4|12337|12382.9|12333.5|12421.4|12371.8|12382.9|12333.5|0
1584414000000|2020-03-17 03:00:00|12369.8|12320.4|12374.9|12325.5|12391.4|12342|12333.7|12284.5|0
1584414300000|2020-03-17 03:05:00|12407.5|12357.9|12365.7|12316.3|12413.7|12364.1|12365.7|12316.3|0
1584414600000|2020-03-17 03:10:00|12350.6|12301.2|12397.7|12348.3|12397.7|12348.3|12342.1|12292.9|0
1584414900000|2020-03-17 03:15:00|12390.5|12341.1|12361.6|12312.2|12390.5|12341.1|12328.9|12279.7|0
1584415200000|2020-03-17 03:20:00|12349|12299.8|12392.3|12342.9|12392.3|12342.9|12341.3|12292.1|0
1584415500000|2020-03-17 03:25:00|12398.9|12349.5|12382.1|12332.7|12408.8|12359.2|12377.9|12328.5|0
1584415800000|2020-03-17 03:30:00|12361.6|12312.2|12416.8|12367.2|12416.8|12367.2|12361.6|12312.2|0
1584416100000|2020-03-17 03:35:00|12415.4|12365.8|12346.1|12296.9|12416.5|12366.9|12326.6|12277.4|0
1584416400000|2020-03-17 03:40:00|12355.9|12306.5|12366.5|12317.1|12403.6|12354|12347.3|12298.1|0
1584416700000|2020-03-17 03:45:00|12386.2|12336.8|12378.1|12328.7|12386.2|12336.8|12368.1|12318.7|0
1584417000000|2020-03-17 03:50:00|12376.7|12327.3|12351.6|12302.2|12382|12332.6|12351.6|12302.2|0
1584417300000|2020-03-17 03:55:00|12354.5|12305.1|12368.8|12319.4|12385.5|12336.1|12354.5|12305.1|0
1584417600000|2020-03-17 04:00:00|12363.2|12313.8|12356.9|12307.5|12402|12352.4|12346.1|12296.9|0
1584417900000|2020-03-17 04:05:00|12356.8|12307.4|12317.6|12268.4|12356.8|12307.4|12317.6|12268.4|0
1584418200000|2020-03-17 04:10:00|12321.3|12272.1|12247|12198.2|12321.3|12272.1|12247|12198.2|0
1584418500000|2020-03-17 04:15:00|12269.4|12220.4|12363.6|12314.2|12363.6|12314.2|12269.4|12220.4|0
1584418800000|2020-03-17 04:20:00|12359.9|12310.5|12347.5|12298.3|12362.1|12312.7|12338.4|12289.2|0
1584419100000|2020-03-17 04:25:00|12321.2|12272|12396.2|12346.8|12398.5|12349.1|12317.3|12268.1|0
1584419400000|2020-03-17 04:30:00|12402.7|12353.1|12412.4|12362.8|12421.4|12371.8|12360|12310.6|0
1584419700000|2020-03-17 04:35:00|12424.7|12375.1|12474.8|12425|12474.8|12425|12393.3|12343.9|0
1584420000000|2020-03-17 04:40:00|12458.1|12408.3|12544.1|12494.1|12546.5|12496.5|12458.1|12408.3|0
1584420300000|2020-03-17 04:45:00|12545.9|12495.9|12603.1|12552.7|12603.1|12552.7|12545.9|12495.9|0
1584420600000|2020-03-17 04:50:00|12623.8|12573.4|12666.7|12616.1|12702|12651.2|12614.9|12564.5|0
1584420900000|2020-03-17 04:55:00|12667.9|12617.3|12599.9|12549.7|12667.9|12617.3|12590.5|12540.3|0
1584486600000|2020-03-17 23:10:00|12628.3|12577.9|12712.2|12661.4|12742.1|12691.3|12593.4|12543.2|0
1584486900000|2020-03-17 23:15:00|12727.7|12676.9|12753.6|12702.6|12768.8|12717.8|12702.9|12652.1|0
1584487200000|2020-03-17 23:20:00|12726.4|12675.6|12586.1|12535.9|12726.4|12675.6|12579.6|12529.4|0
1584487500000|2020-03-17 23:25:00|12646.1|12595.7|12553|12502.8|12646.1|12595.7|12552.3|12502.1|0
1584487800000|2020-03-17 23:30:00|12534|12484|12429.8|12380.2|12537.2|12487.2|12387|12337.6|0
1584488100000|2020-03-17 23:35:00|12463.4|12413.6|12450.8|12401|12535.2|12485.2|12450.7|12400.9|0
1584488400000|2020-03-17 23:40:00|12463.7|12413.9|12604.2|12553.8|12605.5|12555.1|12463.7|12413.9|0
1584488700000|2020-03-17 23:45:00|12557.5|12507.3|12448.2|12398.6|12566.1|12515.9|12448.2|12398.6|0
1584489000000|2020-03-17 23:50:00|12483|12433.2|12603.8|12553.4|12612.8|12562.4|12483|12433.2|0
1584489300000|2020-03-17 23:55:00|12540|12490|12603.4|12553|12603.4|12553|12540|12490|0
1584489600000|2020-03-18 00:00:00|12595.3|12545.1|12613.5|12563.1|12654.8|12604.2|12595.3|12545.1|0
1584489900000|2020-03-18 00:05:00|12628.2|12577.8|12707.5|12656.7|12707.5|12656.7|12590.9|12540.7|0
1584490200000|2020-03-18 00:10:00|12682.7|12632.1|12706.9|12656.1|12732.7|12681.9|12649.5|12599.1|0
1584490500000|2020-03-18 00:15:00|12706.1|12655.3|12736.1|12685.3|12745|12694.2|12706.1|12655.3|0
1584490800000|2020-03-18 00:20:00|12716.8|12666|12734|12683.2|12742.8|12692|12710.2|12659.4|0
1584491100000|2020-03-18 00:25:00|12730.5|12679.7|12644.8|12594.4|12730.5|12679.7|12634.7|12584.3|0
1584491400000|2020-03-18 00:30:00|12656.2|12605.6|12669.5|12618.9|12694.3|12643.7|12656.2|12605.6|0
1584491700000|2020-03-18 00:35:00|12673.6|12623|12634.5|12584.1|12673.6|12623|12611.7|12561.3|0
1584492000000|2020-03-18 00:40:00|12652.1|12601.5|12673.8|12623.2|12694.2|12643.6|12645.4|12595|0
1584492300000|2020-03-18 00:45:00|12671.2|12620.6|12656.8|12606.2|12680|12629.4|12656.8|12606.2|0
1584492600000|2020-03-18 00:50:00|12659.5|12608.9|12630.7|12580.3|12659.5|12608.9|12618.2|12567.8|0
1584492900000|2020-03-18 00:55:00|12645.8|12595.4|12660.9|12610.3|12660.9|12610.3|12612|12561.6|0
1584493200000|2020-03-18 01:00:00|12667.9|12617.3|12676.9|12626.3|12705.6|12654.8|12667.9|12617.3|0
1584493500000|2020-03-18 01:05:00|12669.6|12619|12671.9|12621.3|12690.7|12640.1|12654.5|12603.9|0
1584493800000|2020-03-18 01:10:00|12668.2|12617.6|12672.4|12621.8|12694|12643.4|12662.1|12611.5|0
1584494100000|2020-03-18 01:15:00|12678.8|12628.2|12654.3|12603.7|12719.7|12668.9|12654.3|12603.7|0
1584494400000|2020-03-18 01:20:00|12635.5|12585.1|12617.8|12567.4|12685.5|12634.9|12617.8|12567.4|0
1584494700000|2020-03-18 01:25:00|12635.8|12585.4|12640.4|12590|12656.3|12605.7|12618.1|12567.7|0
1584495000000|2020-03-18 01:30:00|12648.9|12598.5|12655.7|12605.1|12705.5|12654.7|12640|12589.6|0
1584495300000|2020-03-18 01:35:00|12648.1|12597.7|12636.9|12586.5|12677.6|12627|12560.7|12510.5|0
1584495600000|2020-03-18 01:40:00|12631.3|12580.9|12545.5|12495.5|12631.3|12580.9|12520.2|12470.2|0
1584495900000|2020-03-18 01:45:00|12533.6|12483.6|12550.4|12500.2|12552.9|12502.7|12510.6|12460.6|0
1584496200000|2020-03-18 01:50:00|12543.2|12493.2|12549.8|12499.8|12603.9|12553.5|12543.2|12493.2|0
1584496500000|2020-03-18 01:55:00|12544.5|12494.5|12572.1|12521.9|12588.6|12538.4|12544.5|12494.5|0
1584496800000|2020-03-18 02:00:00|12558.2|12508|12496.1|12446.3|12572.3|12522.1|12496.1|12446.3|0
1584497100000|2020-03-18 02:05:00|12475.8|12426|12451|12401.2|12493|12443.2|12431.9|12382.3|0
1584497400000|2020-03-18 02:10:00|12447.3|12397.7|12387.3|12337.9|12447.3|12397.7|12355.4|12306|0
1584497700000|2020-03-18 02:15:00|12368.7|12319.3|12397.4|12348|12448.2|12398.6|12368.7|12319.3|0
1584498000000|2020-03-18 02:20:00|12411.8|12362.2|12446.9|12397.3|12455.6|12405.8|12411.8|12362.2|0
1584498300000|2020-03-18 02:25:00|12442.7|12393.1|12435.3|12385.7|12446.7|12397.1|12435.3|12385.7|0
1584498600000|2020-03-18 02:30:00|12434|12384.4|12510.2|12460.2|12542|12492|12434|12384.4|0
1584498900000|2020-03-18 02:35:00|12513.3|12463.3|12462.6|12412.8|12513.3|12463.3|12460.9|12411.1|0
1584499200000|2020-03-18 02:40:00|12459.1|12409.3|12486.1|12436.3|12504.8|12454.8|12453.7|12403.9|0
1584499500000|2020-03-18 02:45:00|12478.2|12428.4|12429.9|12380.3|12478.2|12428.4|12427.3|12377.7|0
1584499800000|2020-03-18 02:50:00|12439.7|12390.1|12403.2|12353.6|12439.7|12390.1|12374.7|12325.3|0
1584500100000|2020-03-18 02:55:00|12431.7|12382.1|12424.6|12375|12448.9|12399.3|12424.6|12375|0
1584500400000|2020-03-18 03:00:00|12429.6|12380|12381.1|12331.7|12452.7|12402.9|12381.1|12331.7|0
1584500700000|2020-03-18 03:05:00|12378.9|12329.5|12392.9|12343.5|12403.5|12353.9|12377.7|12328.3|0
1584501000000|2020-03-18 03:10:00|12382.6|12333.2|12372.8|12323.4|12387|12337.6|12370.5|12321.1|0
1584501300000|2020-03-18 03:15:00|12376.2|12326.8|12355.5|12306.1|12384.4|12335|12355.5|12306.1|0
1584501600000|2020-03-18 03:20:00|12356.8|12307.4|12346.6|12297.4|12362.4|12313|12346.6|12297.4|0
1584501900000|2020-03-18 03:25:00|12346.4|12297.2|12332.3|12283.1|12346.4|12297.2|12302.9|12253.7|0
1584502200000|2020-03-18 03:30:00|12327|12277.8|12288.5|12239.5|12327|12277.8|12286.1|12237.1|0
1584502500000|2020-03-18 03:35:00|12285|12236|12285.1|12236.1|12285.1|12236.1|12257.3|12208.3|0
1584502800000|2020-03-18 03:40:00|12294.7|12245.7|12302.3|12253.1|12323.5|12274.3|12284.9|12235.9|0
1584503100000|2020-03-18 03:45:00|12305.4|12256.2|12266.1|12217.1|12305.4|12256.2|12266.1|12217.1|0
1584503400000|2020-03-18 03:50:00|12276.3|12227.3|12302.1|12252.9|12302.1|12252.9|12274.5|12225.5|0
1584503700000|2020-03-18 03:55:00|12303.9|12254.7|12326.6|12277.4|12326.6|12277.4|12278.1|12229.1|0
1584504000000|2020-03-18 04:00:00|12300|12250.8|12282.6|12233.6|12300|12250.8|12276.7|12227.7|0
1584504300000|2020-03-18 04:05:00|12276.9|12227.9|12306.2|12257|12337.3|12288.1|12276.9|12227.9|0
1584504600000|2020-03-18 04:10:00|12303|12253.8|12298.6|12249.6|12315.7|12266.5|12294.4|12245.4|0
1584504900000|2020-03-18 04:15:00|12301.7|12252.5|12281|12232|12301.7|12252.5|12250.9|12201.9|0
1584505200000|2020-03-18 04:20:00|12298.9|12249.9|12257.4|12208.4|12301.4|12252.2|12257.4|12208.4|0
1584505500000|2020-03-18 04:25:00|12254.9|12205.9|12254|12205|12277.5|12228.5|12246|12197.2|0
1584505800000|2020-03-18 04:30:00|12241.6|12192.8|12266.7|12217.7|12266.7|12217.7|12236.8|12188|0
1584506100000|2020-03-18 04:35:00|12259.1|12210.1|12209.3|12160.5|12262.5|12213.5|12209.3|12160.5|0
1584506400000|2020-03-18 04:40:00|12196.5|12147.9|12360.2|12310.8|12363.3|12313.9|12184.6|12136|0
1584506700000|2020-03-18 04:45:00|12366|12316.6|12491|12441.2|12491|12441.2|12332.5|12283.3|0
1584507000000|2020-03-18 04:50:00|12485|12435.2|12607.8|12557.4|12607.8|12557.4|12475.8|12426|0
1584507300000|2020-03-18 04:55:00|12602.1|12551.7|12531.2|12481.2|12614.7|12564.3|12526.5|12476.5|0
1584573300000|2020-03-18 23:15:00|12593.1|12542.9|12748.1|12697.3|12748.1|12697.3|12593.1|12542.9|0
1584573600000|2020-03-18 23:20:00|12765.3|12714.3|12814.1|12762.9|12814.1|12762.9|12765.3|12714.3|0
1584573900000|2020-03-18 23:25:00|12811.9|12760.7|12856.3|12804.9|12856.3|12804.9|12778|12727|0
1584574200000|2020-03-18 23:30:00|12837.8|12786.6|12836.2|12785|12859.6|12808.2|12836.2|12785|0
1584574500000|2020-03-18 23:35:00|12819.2|12768|12790|12739|12827.3|12776.1|12790|12739|0
1584574800000|2020-03-18 23:40:00|12801.2|12750|12794.4|12743.4|12802.9|12751.7|12743.2|12692.4|0
1584575100000|2020-03-18 23:45:00|12790|12739|12771.5|12720.5|12800.4|12749.4|12771.5|12720.5|0
1584575400000|2020-03-18 23:50:00|12778|12727|12845.7|12794.5|12845.7|12794.5|12778|12727|0
1584575700000|2020-03-18 23:55:00|12860|12808.6|12904.9|12853.3|12915.9|12864.3|12860|12808.6|0
1584576000000|2020-03-19 00:00:00|12906.8|12855.2|12885.9|12834.5|12960.7|12908.9|12885.9|12834.5|0
1584576300000|2020-03-19 00:05:00|12833.9|12782.7|12770.5|12719.5|12844.6|12793.4|12767.3|12716.3|0
1584576600000|2020-03-19 00:10:00|12749.1|12698.3|12786.5|12735.5|12791.2|12740.2|12687.5|12636.9|0
1584576900000|2020-03-19 00:15:00|12769.2|12718.2|12864.1|12812.7|12864.1|12812.7|12732.2|12681.4|0
1584577200000|2020-03-19 00:20:00|12861.3|12809.9|12845.2|12794|12887.7|12836.3|12845.2|12794|0
1584577500000|2020-03-19 00:25:00|12821.7|12770.5|12786.3|12735.3|12850.7|12799.4|12785.7|12734.7|0
1584577800000|2020-03-19 00:30:00|12795.7|12744.7|12816.4|12765.2|12837.6|12786.4|12795.3|12744.3|0
1584578100000|2020-03-19 00:35:00|12807.6|12756.4|12891.2|12839.8|12891.2|12839.8|12807.6|12756.4|0
1584578400000|2020-03-19 00:40:00|12875.8|12824.4|12872|12820.6|12892.3|12840.9|12854.4|12803|0
1584578700000|2020-03-19 00:45:00|12868.6|12817.2|12871.7|12820.3|12906.7|12855.1|12852.3|12800.9|0
1584579000000|2020-03-19 00:50:00|12889.9|12838.5|12915.3|12863.7|12922.2|12870.6|12851.1|12799.7|0
1584579300000|2020-03-19 00:55:00|12922.1|12870.5|12912.7|12861.1|12964.1|12912.3|12912.7|12861.1|0
1584579600000|2020-03-19 01:00:00|12909|12857.4|12897.2|12845.8|12924|12872.4|12888.6|12837.2|0
1584579900000|2020-03-19 01:05:00|12892|12840.6|12847.2|12796|12916.8|12865.2|12833.4|12782.2|0
1584580200000|2020-03-19 01:10:00|12847.3|12796.1|12936.7|12885.1|12947.3|12895.7|12847.3|12796.1|0
1584580500000|2020-03-19 01:15:00|12915.2|12863.6|13038.3|12986.3|13038.3|12986.3|12915.2|12863.6|0
1584580800000|2020-03-19 01:20:00|13065.3|13013.1|13015.4|12963.4|13065.3|13013.1|13013.1|12961.1|0
1584581100000|2020-03-19 01:25:00|13032.4|12980.4|12991.5|12939.7|13047.4|12995.4|12970.4|12918.6|0
1584581400000|2020-03-19 01:30:00|13012|12960|12944.9|12893.3|13012|12960|12882.8|12831.4|0
1584581700000|2020-03-19 01:35:00|12919.9|12868.3|12864.2|12812.8|12943.6|12892|12863.9|12812.5|0
1584582000000|2020-03-19 01:40:00|12900|12848.6|12859.2|12807.8|12900|12848.6|12838.6|12787.4|0
1584582300000|2020-03-19 01:45:00|12837.9|12786.7|12888.1|12836.7|12888.1|12836.7|12810.8|12759.6|0
1584582600000|2020-03-19 01:50:00|12890.6|12839.2|12816|12764.8|12890.6|12839.2|12816|12764.8|0
1584582900000|2020-03-19 01:55:00|12799.3|12748.3|12789.8|12738.8|12814|12762.8|12747.9|12697.1|0
1584583200000|2020-03-19 02:00:00|12779.8|12728.8|12720|12669.2|12779.8|12728.8|12720|12669.2|0
1584583500000|2020-03-19 02:05:00|12708.2|12657.4|12670.3|12619.7|12726.4|12675.6|12661.5|12610.9|0
1584583800000|2020-03-19 02:10:00|12677.1|12626.5|12660.8|12610.2|12677.1|12626.5|12600.9|12550.5|0
1584584100000|2020-03-19 02:15:00|12715|12664.2|12759|12708|12773.7|12722.7|12715|12664.2|0
1584584400000|2020-03-19 02:20:00|12754.3|12703.3|12686.9|12636.3|12754.3|12703.3|12686.9|12636.3|0
1584584700000|2020-03-19 02:25:00|12674.4|12623.8|12637.7|12587.3|12688.7|12638.1|12637.7|12587.3|0
1584585000000|2020-03-19 02:30:00|12596.5|12546.3|12578|12527.8|12622.8|12572.4|12578|12527.8|0
1584585300000|2020-03-19 02:35:00|12569.4|12519.2|12632.9|12582.5|12643.7|12593.3|12562.8|12512.6|0
1584585600000|2020-03-19 02:40:00|12632.6|12582.2|12642|12591.6|12656.8|12606.2|12629|12578.6|0
1584585900000|2020-03-19 02:45:00|12658.3|12607.7|12614.2|12563.8|12658.3|12607.7|12601.7|12551.3|0
1584586200000|2020-03-19 02:50:00|12630|12579.6|12611.2|12560.8|12672.6|12622|12611.2|12560.8|0
1584586500000|2020-03-19 02:55:00|12653.8|12603.2|12660.8|12610.2|12734.2|12683.4|12653.8|12603.2|0
1584586800000|2020-03-19 03:00:00|12660.9|12610.3|12677.3|12626.7|12710.7|12659.9|12660.9|12610.3|0
1584587100000|2020-03-19 03:05:00|12698.5|12647.9|12639.6|12589.2|12713|12662.2|12639.6|12589.2|0
1584587400000|2020-03-19 03:10:00|12632.7|12582.3|12657.3|12606.7|12657.3|12606.7|12578.4|12528.2|0
1584587700000|2020-03-19 03:15:00|12652.2|12601.6|12646.3|12595.9|12656.9|12606.3|12643.3|12592.9|0
1584588000000|2020-03-19 03:20:00|12647.6|12597.2|12587.2|12537|12662.1|12611.5|12587.2|12537|0
1584588300000|2020-03-19 03:25:00|12593|12542.8|12651.9|12601.3|12659.6|12609|12593|12542.8|0
1584588600000|2020-03-19 03:30:00|12651.7|12601.1|12643.7|12593.3|12655.8|12605.2|12632.7|12582.3|0
1584588900000|2020-03-19 03:35:00|12608.2|12557.8|12619.4|12569|12622.6|12572.2|12586.3|12536.1|0
1584589200000|2020-03-19 03:40:00|12598.7|12548.5|12583.3|12533.1|12606|12555.6|12583.3|12533.1|0
1584589500000|2020-03-19 03:45:00|12620.9|12570.5|12583.6|12533.4|12632.4|12582|12583.6|12533.4|0
1584589800000|2020-03-19 03:50:00|12601.1|12550.7|12469.4|12419.6|12601.1|12550.7|12469.4|12419.6|0
1584590100000|2020-03-19 03:55:00|12472|12422.2|12475.9|12426.1|12478.2|12428.4|12454.1|12404.3|0
1584590400000|2020-03-19 04:00:00|12476.2|12426.4|12530.1|12480.1|12569.7|12519.5|12476.2|12426.4|0
1584590700000|2020-03-19 04:05:00|12516|12466|12530.8|12480.8|12539.2|12489.2|12478.3|12428.5|0
1584591000000|2020-03-19 04:10:00|12523.2|12473.2|12543.7|12493.7|12545.3|12495.3|12480.6|12430.8|0
1584591300000|2020-03-19 04:15:00|12536.7|12486.7|12486.6|12436.8|12538.7|12488.7|12482.8|12433|0
1584591600000|2020-03-19 04:20:00|12495.9|12446.1|12463|12413.2|12495.9|12446.1|12457.1|12407.3|0
1584591900000|2020-03-19 04:25:00|12457.9|12408.1|12467.9|12418.1|12475.2|12425.4|12457.9|12408.1|0
1584592200000|2020-03-19 04:30:00|12476|12426.2|12540.5|12490.5|12569.1|12518.9|12476|12426.2|0
1584592500000|2020-03-19 04:35:00|12558.1|12507.9|12591|12540.8|12591|12540.8|12558.1|12507.9|0
1584592800000|2020-03-19 04:40:00|12593.1|12542.9|12587.8|12537.6|12613|12562.6|12577|12526.8|0
1584593100000|2020-03-19 04:45:00|12598.9|12548.7|12519.5|12469.5|12627.2|12576.8|12519.5|12469.5|0
1584593400000|2020-03-19 04:50:00|12494.5|12444.7|12443.5|12393.9|12494.5|12444.7|12443.5|12393.9|0
1584593700000|2020-03-19 04:55:00|12441|12391.4|12424.2|12374.6|12453.7|12403.9|12410.6|12361|0
1584659400000|2020-03-19 23:10:00|12738.6|12687.8|12718.9|12668.1|12747.9|12697.1|12709.5|12658.7|0
1584659700000|2020-03-19 23:15:00|12708.1|12657.3|12598.8|12548.6|12713.9|12663.1|12598.8|12548.6|0
1584660000000|2020-03-19 23:20:00|12570.5|12520.3|12563.7|12513.5|12624|12573.6|12563.7|12513.5|0
1584660300000|2020-03-19 23:25:00|12573.2|12523|12506.7|12456.7|12597.4|12547.2|12506.7|12456.7|0
1584660600000|2020-03-19 23:30:00|12509.7|12459.7|12276.2|12227.2|12515.8|12465.8|12276.2|12227.2|0
1584660900000|2020-03-19 23:35:00|12264.9|12215.9|12224.5|12175.7|12264.9|12215.9|12224.5|12175.7|0
1584661200000|2020-03-19 23:40:00|12233.7|12184.9|12375.7|12326.3|12375.7|12326.3|12233.7|12184.9|0
1584661500000|2020-03-19 23:45:00|12367.5|12318.1|12310.3|12261.1|12367.5|12318.1|12310.3|12261.1|0
1584661800000|2020-03-19 23:50:00|12312.6|12263.4|12297.9|12248.9|12312.6|12263.4|12270.2|12221.2|0
1584662100000|2020-03-19 23:55:00|12292.1|12243.1|12327.4|12278.2|12327.4|12278.2|12272.9|12223.9|0
1584662400000|2020-03-20 00:00:00|12309.5|12260.3|12283.6|12234.6|12309.5|12260.3|12274.7|12225.7|0
1584662700000|2020-03-20 00:05:00|12282.6|12233.6|12229.1|12180.3|12293.8|12244.8|12229.1|12180.3|0
1584663000000|2020-03-20 00:10:00|12228.8|12180|12280.5|12231.5|12282.8|12233.8|12228.8|12180|0
1584663300000|2020-03-20 00:15:00|12287.6|12238.6|12254|12205|12305|12255.8|12254|12205|0
1584663600000|2020-03-20 00:20:00|12241.4|12192.6|12199|12150.4|12246.2|12197.4|12196.7|12148.1|0
1584663900000|2020-03-20 00:25:00|12188.9|12140.3|12225.4|12176.6|12230|12181.2|12188.9|12140.3|0
1584664200000|2020-03-20 00:30:00|12195|12146.4|12233|12184.2|12258.3|12209.3|12195|12146.4|0
1584664500000|2020-03-20 00:35:00|12240.5|12191.7|12272.1|12223.1|12302.9|12253.7|12240.5|12191.7|0
1584664800000|2020-03-20 00:40:00|12287.7|12238.7|12238.3|12189.5|12291.9|12242.9|12213|12164.2|0
1584665100000|2020-03-20 00:45:00|12239.3|12190.5|12202.4|12153.6|12241.2|12192.4|12190.8|12142.2|0
1584665400000|2020-03-20 00:50:00|12203.6|12154.8|12206.7|12157.9|12226.1|12177.3|12203.6|12154.8|0
1584665700000|2020-03-20 00:55:00|12205|12156.2|12202.1|12153.3|12210.8|12162|12166.6|12118|0
1584666000000|2020-03-20 01:00:00|12185.1|12136.5|12189|12140.4|12203.4|12154.6|12176|12127.4|0
1584666300000|2020-03-20 01:05:00|12189.4|12140.8|12244.8|12196|12244.8|12196|12185.5|12136.9|0
1584666600000|2020-03-20 01:10:00|12238.7|12189.9|12211.4|12162.6|12238.7|12189.9|12207.6|12158.8|0
1584666900000|2020-03-20 01:15:00|12219.4|12170.6|12250.3|12201.3|12251.3|12202.3|12219.4|12170.6|0
1584667200000|2020-03-20 01:20:00|12255.2|12206.2|12291.5|12242.5|12323.3|12274.1|12255.2|12206.2|0
1584667500000|2020-03-20 01:25:00|12290.3|12241.3|12347.7|12298.5|12354.3|12304.9|12285.5|12236.5|0
1584667800000|2020-03-20 01:30:00|12360.4|12311|12307.8|12258.6|12360.4|12311|12307.8|12258.6|0
1584668100000|2020-03-20 01:35:00|12307.1|12257.9|12292.3|12243.3|12307.1|12257.9|12251.5|12202.5|0
1584668400000|2020-03-20 01:40:00|12234.5|12185.7|12216.9|12168.1|12251.9|12202.9|12216.9|12168.1|0
1584668700000|2020-03-20 01:45:00|12196|12147.4|12218.3|12169.5|12218.3|12169.5|12180.4|12131.8|0
1584669000000|2020-03-20 01:50:00|12203.2|12154.4|12225.4|12176.6|12265|12216|12191.8|12143.2|0
1584669300000|2020-03-20 01:55:00|12222.5|12173.7|12243|12194.2|12256.2|12207.2|12218.7|12169.9|0
1584669600000|2020-03-20 02:00:00|12243.9|12195.1|12383|12333.6|12383|12333.6|12243.9|12195.1|0
1584669900000|2020-03-20 02:05:00|12361.9|12312.5|12381.5|12332.1|12381.5|12332.1|12356.6|12307.2|0
1584670200000|2020-03-20 02:10:00|12386.4|12337|12420.3|12370.7|12420.3|12370.7|12377.7|12328.3|0
1584670500000|2020-03-20 02:15:00|12423.6|12374|12438.4|12388.8|12460.2|12410.4|12423.6|12374|0
1584670800000|2020-03-20 02:20:00|12402.1|12352.5|12396.2|12346.8|12405.2|12355.6|12381.8|12332.4|0
1584671100000|2020-03-20 02:25:00|12382.4|12333|12369|12319.6|12382.4|12333|12362.2|12312.8|0
1584671400000|2020-03-20 02:30:00|12353.8|12304.4|12381.5|12332.1|12381.5|12332.1|12353.8|12304.4|0
1584671700000|2020-03-20 02:35:00|12386.5|12337.1|12384.9|12335.5|12402.5|12352.9|12373.5|12324.1|0
1584672000000|2020-03-20 02:40:00|12390.7|12341.3|12382.5|12333.1|12395.9|12346.5|12376.2|12326.8|0
1584672300000|2020-03-20 02:45:00|12374.1|12324.7|12363.9|12314.5|12377.6|12328.2|12352.8|12303.4|0
1584672600000|2020-03-20 02:50:00|12348.5|12299.3|12318.6|12269.4|12348.5|12299.3|12318.6|12269.4|0
1584672900000|2020-03-20 02:55:00|12321.7|12272.5|12312.7|12263.5|12351.9|12302.5|12301.4|12252.2|0
1584673200000|2020-03-20 03:00:00|12287.5|12238.5|12294.2|12245.2|12306.8|12257.6|12273.8|12224.8|0
1584673500000|2020-03-20 03:05:00|12284.4|12235.4|12201.6|12152.8|12284.4|12235.4|12201.6|12152.8|0
1584673800000|2020-03-20 03:10:00|12198.3|12149.7|12183.8|12135.2|12206.3|12157.5|12141.3|12092.9|0
1584674100000|2020-03-20 03:15:00|12193.4|12144.8|12230|12181.2|12252.4|12203.4|12171.4|12122.8|0
1584674400000|2020-03-20 03:20:00|12226.6|12177.8|12153.3|12104.7|12226.6|12177.8|12125.6|12077.2|0
1584674700000|2020-03-20 03:25:00|12133|12084.6|12152|12103.4|12179.7|12131.1|12133|12084.6|0
1584675000000|2020-03-20 03:30:00|12153.4|12104.8|12070.6|12022.4|12154.3|12105.7|12066.6|12018.4|0
1584675300000|2020-03-20 03:35:00|12026.6|11978.6|12139.8|12091.4|12149.9|12101.3|12026.6|11978.6|0
1584675600000|2020-03-20 03:40:00|12165.7|12117.1|12160.4|12111.8|12189.6|12141|12110.1|12061.7|0
1584675900000|2020-03-20 03:45:00|12134.9|12086.5|12102.2|12053.8|12134.9|12086.5|12097.9|12049.7|0
1584676200000|2020-03-20 03:50:00|12082.8|12034.6|12112.9|12064.5|12149|12100.6|12073|12024.8|0
1584676500000|2020-03-20 03:55:00|12053.4|12005.2|12076.3|12028.1|12114.5|12066.1|12039.2|11991.2|0
1584676800000|2020-03-20 04:00:00|12048.9|12000.9|12085.4|12037.2|12097.8|12049.6|12048.9|12000.9|0
1584677100000|2020-03-20 04:05:00|12104.6|12056.2|12053.4|12005.2|12106.2|12057.8|12046.6|11998.6|0
1584677400000|2020-03-20 04:10:00|12064.7|12016.5|12017|11969|12064.7|12016.5|12017|11969|0
1584677700000|2020-03-20 04:15:00|12010.3|11962.3|12115.9|12067.5|12123.3|12074.9|12010.3|11962.3|0
1584678000000|2020-03-20 04:20:00|12104.3|12055.9|12100.7|12052.3|12172.1|12123.5|12100.7|12052.3|0
1584678300000|2020-03-20 04:25:00|12099.5|12051.1|12125.6|12077.2|12125.6|12077.2|12083.8|12035.6|0
1584678600000|2020-03-20 04:30:00|12072.4|12024.2|12091.9|12043.7|12102.4|12054|12072.4|12024.2|0
1584678900000|2020-03-20 04:35:00|12142.5|12094.1|12096.9|12048.7|12171.5|12122.9|12096.7|12048.5|0
1584679200000|2020-03-20 04:40:00|12088.2|12040|12094.5|12046.3|12097.5|12049.3|12078.9|12030.7|0
1584679500000|2020-03-20 04:45:00|12097.1|12048.9|11996.7|11948.9|12097.1|12048.9|11996.7|11948.9|0
1584679800000|2020-03-20 04:50:00|12018.5|11970.5|12040|11992|12047|11999|12018.3|11970.3|0
1584680100000|2020-03-20 04:55:00|12065.6|12017.4|12080|12031.8|12099.3|12050.9|12052.6|12004.4|0
1584918600000|2020-03-22 23:10:00|11564.7|11518.5|11395.3|11349.9|11564.7|11518.5|11395.3|11349.9|0
1584918900000|2020-03-22 23:15:00|11395.1|11349.7|11438.2|11392.6|11470|11424.2|11391.6|11346.2|0
1584919200000|2020-03-22 23:20:00|11433.4|11387.8|11464.7|11418.9|11464.7|11418.9|11396.3|11350.9|0
1584919500000|2020-03-22 23:25:00|11497.5|11451.7|11497.4|11451.6|11539.5|11493.5|11480.6|11434.8|0
1584919800000|2020-03-22 23:30:00|11501.6|11455.6|11524.9|11478.9|11557.8|11511.6|11490.4|11444.6|0
1584920100000|2020-03-22 23:35:00|11546.4|11500.4|11567.7|11521.5|11628.9|11582.5|11546.4|11500.4|0
1584920400000|2020-03-22 23:40:00|11621.6|11575.2|11633.3|11586.9|11697.3|11650.7|11621.6|11575.2|0
1584920700000|2020-03-22 23:45:00|11607.2|11560.8|11604.8|11558.4|11656.4|11609.8|11604.8|11558.4|0
1584921000000|2020-03-22 23:50:00|11578.6|11532.4|11575|11528.8|11578.6|11532.4|11515|11469|0
1584921300000|2020-03-22 23:55:00|11561.2|11515|11464.2|11418.4|11561.2|11515|11447.9|11402.2|0
1584921600000|2020-03-23 00:00:00|11455.9|11410.1|11524.3|11478.3|11524.3|11478.3|11431.1|11385.5|0
1584921900000|2020-03-23 00:05:00|11517.6|11471.6|11572.9|11526.7|11572.9|11526.7|11517.6|11471.6|0
1584922200000|2020-03-23 00:10:00|11591.7|11545.5|11547|11501|11673.6|11627|11547|11501|0
1584922500000|2020-03-23 00:15:00|11535.3|11489.3|11423.8|11378.2|11564.7|11518.5|11421.9|11376.3|0
1584922800000|2020-03-23 00:20:00|11409.3|11363.7|11447.4|11401.8|11447.4|11401.8|11378.9|11333.5|0
1584923100000|2020-03-23 00:25:00|11454.5|11408.7|11430.3|11384.7|11476.2|11430.4|11430.3|11384.7|0
1584923400000|2020-03-23 00:30:00|11422.9|11377.3|11545|11499|11552|11505.8|11413.7|11368.1|0
1584923700000|2020-03-23 00:35:00|11536.9|11490.9|11467.8|11422|11540.1|11494.1|11437.9|11392.3|0
1584924000000|2020-03-23 00:40:00|11487.5|11441.7|11520.8|11474.8|11545.9|11499.9|11487.5|11441.7|0
1584924300000|2020-03-23 00:45:00|11514.5|11468.5|11472.2|11426.4|11514.5|11468.5|11442.2|11396.6|0
1584924600000|2020-03-23 00:50:00|11438.2|11392.6|11435.1|11389.5|11451.8|11406|11417.6|11372|0
1584924900000|2020-03-23 00:55:00|11437.4|11391.8|11387.5|11342.1|11470.3|11424.5|11387.5|11342.1|0
1584925200000|2020-03-23 01:00:00|11394.5|11349.1|11420.4|11374.8|11449.4|11403.6|11394.5|11349.1|0
1584925500000|2020-03-23 01:05:00|11419.1|11373.5|11341.8|11296.6|11419.1|11373.5|11341.8|11296.6|0
1584925800000|2020-03-23 01:10:00|11346.3|11301.1|11281.5|11236.5|11346.3|11301.1|11281.5|11236.5|0
1584926100000|2020-03-23 01:15:00|11272.6|11227.6|11300.5|11255.3|11328.5|11283.3|11272.6|11227.6|0
1584926400000|2020-03-23 01:20:00|11298.5|11253.3|11314.8|11269.6|11314.8|11269.6|11280.4|11235.4|0
1584926700000|2020-03-23 01:25:00|11289.8|11244.8|11336.7|11291.5|11355.4|11310|11281.7|11236.7|0
1584927000000|2020-03-23 01:30:00|11365.3|11319.9|11379.1|11333.7|11385.1|11339.7|11354.9|11309.5|0
1584927300000|2020-03-23 01:35:00|11393.8|11348.4|11330.7|11285.5|11393.8|11348.4|11310.6|11265.4|0
1584927600000|2020-03-23 01:40:00|11343|11297.8|11396.7|11351.3|11401.1|11355.5|11330.5|11285.3|0
1584927900000|2020-03-23 01:45:00|11387.9|11342.5|11449.2|11403.4|11449.2|11403.4|11366.7|11321.3|0
1584928200000|2020-03-23 01:50:00|11467.1|11421.3|11434.5|11388.9|11470.1|11424.3|11419.8|11374.2|0
1584928500000|2020-03-23 01:55:00|11448.2|11402.4|11407.3|11361.7|11448.2|11402.4|11407.3|11361.7|0
1584928800000|2020-03-23 02:00:00|11416.5|11370.9|11384.9|11339.5|11416.5|11370.9|11375.7|11330.3|0
1584929100000|2020-03-23 02:05:00|11397.9|11352.3|11455.8|11410|11519.5|11473.5|11397.9|11352.3|0
1584929400000|2020-03-23 02:10:00|11469.8|11424|11466.4|11420.6|11479.7|11433.9|11457.5|11411.7|0
1584929700000|2020-03-23 02:15:00|11453.4|11407.6|11419|11373.4|11453.4|11407.6|11419|11373.4|0
1584930000000|2020-03-23 02:20:00|11405.9|11360.3|11416.4|11370.8|11441.5|11395.9|11405.9|11360.3|0
1584930300000|2020-03-23 02:25:00|11402.8|11357.2|11376.2|11330.8|11405.7|11360.1|11369.6|11324.2|0
1584930600000|2020-03-23 02:30:00|11383.3|11337.9|11412.9|11367.3|11412.9|11367.3|11361.5|11316.1|0
1584930900000|2020-03-23 02:35:00|11418.1|11372.5|11384.9|11339.5|11434|11388.4|11384.9|11339.5|0
1584931200000|2020-03-23 02:40:00|11383.5|11338.1|11440|11394.4|11440.8|11395.2|11383.5|11338.1|0
1584931500000|2020-03-23 02:45:00|11438.1|11392.5|11510.1|11464.1|11510.1|11464.1|11438.1|11392.5|0
1584931800000|2020-03-23 02:50:00|11522.7|11476.7|11511.8|11465.8|11547.9|11501.9|11511.8|11465.8|0
1584932100000|2020-03-23 02:55:00|11517.6|11471.6|11526.5|11480.5|11537.5|11491.5|11517.6|11471.6|0
1584932400000|2020-03-23 03:00:00|11523.5|11477.5|11648.1|11601.7|11648.1|11601.7|11523.5|11477.5|0
1584932700000|2020-03-23 03:05:00|11653.2|11606.6|11647.8|11601.4|11675.3|11628.7|11626.7|11580.3|0
1584933000000|2020-03-23 03:10:00|11666.2|11619.6|11609.5|11563.1|11666.2|11619.6|11609.5|11563.1|0
1584933300000|2020-03-23 03:15:00|11604.8|11558.4|11619|11572.6|11626.4|11580|11604.8|11558.4|0
1584933600000|2020-03-23 03:20:00|11626.4|11580|11620.5|11574.1|11630.2|11583.8|11611.4|11565|0
1584933900000|2020-03-23 03:25:00|11621.5|11575.1|11617.7|11571.3|11641.8|11595.4|11612.4|11566|0
1584934200000|2020-03-23 03:30:00|11598.4|11552|11642.8|11596.4|11656.4|11609.8|11598.4|11552|0
1584934500000|2020-03-23 03:35:00|11658|11611.4|11698.9|11652.1|11698.9|11652.1|11643|11596.6|0
1584934800000|2020-03-23 03:40:00|11711.1|11664.3|11733.7|11686.9|11736.1|11689.3|11705.9|11659.1|0
1584935100000|2020-03-23 03:45:00|11714.6|11667.8|11700.1|11653.3|11728.5|11681.7|11691.5|11644.9|0
1584935400000|2020-03-23 03:50:00|11678.4|11631.8|11701.8|11655|11711|11664.2|11678.4|11631.8|0
1584935700000|2020-03-23 03:55:00|11685.8|11639.2|11638.5|11592.1|11701.7|11654.9|11638.5|11592.1|0
1584936000000|2020-03-23 04:00:00|11617.3|11570.9|11586.7|11540.5|11617.3|11570.9|11569.4|11523.2|0
1584936300000|2020-03-23 04:05:00|11575.4|11529.2|11607.1|11560.7|11612|11565.6|11574.7|11528.5|0
1584936600000|2020-03-23 04:10:00|11612.9|11566.5|11672|11625.4|11674.3|11627.7|11612.9|11566.5|0
1584936900000|2020-03-23 04:15:00|11656.7|11610.1|11699|11652.2|11707.7|11660.9|11656.7|11610.1|0
1584937200000|2020-03-23 04:20:00|11697|11650.4|11702.1|11655.3|11707.4|11660.6|11690.3|11643.7|0
1584937500000|2020-03-23 04:25:00|11696.7|11650.1|11816.7|11769.5|11816.7|11769.5|11696.7|11650.1|0
1584937800000|2020-03-23 04:30:00|11839.6|11792.4|11842.7|11795.5|11842.7|11795.5|11812.3|11765.1|0
1584938100000|2020-03-23 04:35:00|11813|11765.8|11775.3|11728.3|11818.4|11771.2|11772.4|11725.4|0
1584938400000|2020-03-23 04:40:00|11753.3|11706.3|11787.1|11740.1|11787.1|11740.1|11736.9|11690.1|0
1584938700000|2020-03-23 04:45:00|11820|11772.8|11851.9|11804.5|11851.9|11804.5|11809.7|11762.5|0
1584939000000|2020-03-23 04:50:00|11863.7|11816.3|11838.1|11790.9|11863.7|11816.3|11814.8|11767.6|0
1584939300000|2020-03-23 04:55:00|11833.4|11786.2|11830.7|11783.5|11859.8|11812.4|11830.7|11783.5|0
1585005000000|2020-03-23 23:10:00|11573.4|11527.2|11595.6|11549.4|11666.6|11620|11573.4|11527.2|0
1585005300000|2020-03-23 23:15:00|11608.6|11562.2|11609.6|11563.2|11615.3|11568.9|11575.3|11529.1|0
1585005600000|2020-03-23 23:20:00|11631.3|11584.9|11648.6|11602|11676.9|11630.3|11631.3|11584.9|0
1585005900000|2020-03-23 23:25:00|11658.2|11611.6|11600.4|11554|11658.2|11611.6|11585|11538.8|0
1585006200000|2020-03-23 23:30:00|11597|11550.8|11559.8|11513.6|11597|11550.8|11534.9|11488.9|0
1585006500000|2020-03-23 23:35:00|11591.7|11545.5|11616.5|11570.1|11621.4|11575|11577.8|11531.6|0
1585006800000|2020-03-23 23:40:00|11615.2|11568.8|11732|11685.2|11732|11685.2|11615.2|11568.8|0
1585007100000|2020-03-23 23:45:00|11760.8|11713.8|11759|11712|11781.8|11734.8|11719.3|11672.5|0
1585007400000|2020-03-23 23:50:00|11741.8|11695|11702.7|11655.9|11774.4|11727.4|11688.2|11641.6|0
1585007700000|2020-03-23 23:55:00|11705.2|11658.4|11724.1|11677.3|11746.5|11699.7|11671|11624.4|0
1585008000000|2020-03-24 00:00:00|11718.6|11671.8|11696.9|11650.3|11768.8|11721.8|11696.9|11650.3|0
1585008300000|2020-03-24 00:05:00|11678.1|11631.5|11688.1|11641.5|11698.4|11651.7|11653.6|11607|0
1585008600000|2020-03-24 00:10:00|11684.8|11638.2|11673.4|11626.8|11692.4|11645.8|11634.6|11588.2|0
1585008900000|2020-03-24 00:15:00|11696.2|11649.6|11646.3|11599.9|11714.3|11667.5|11646.3|11599.9|0
1585009200000|2020-03-24 00:20:00|11639.9|11593.5|11608.6|11562.2|11640.1|11593.7|11599.1|11552.7|0
1585009500000|2020-03-24 00:25:00|11620.5|11574.1|11609.2|11562.8|11645.7|11599.3|11609.2|11562.8|0
1585009800000|2020-03-24 00:30:00|11603.1|11556.7|11560.6|11514.4|11610.4|11564|11560.6|11514.4|0
1585010100000|2020-03-24 00:35:00|11562.9|11516.7|11553.8|11507.6|11573.9|11527.7|11542.3|11496.3|0
1585010400000|2020-03-24 00:40:00|11546.2|11500.2|11582.6|11536.4|11582.6|11536.4|11546.2|11500.2|0
1585010700000|2020-03-24 00:45:00|11568.1|11521.9|11552.5|11506.3|11593.2|11547|11550.2|11504|0
1585011000000|2020-03-24 00:50:00|11547.4|11501.4|11569.5|11523.3|11598.2|11551.9|11529.9|11483.9|0
1585011300000|2020-03-24 00:55:00|11552.3|11506.1|11527.5|11481.5|11554|11507.8|11527.5|11481.5|0
1585011600000|2020-03-24 01:00:00|11521.8|11475.8|11566.7|11520.5|11567.7|11521.5|11509.4|11463.4|0
1585011900000|2020-03-24 01:05:00|11580.2|11534|11533|11487|11580.2|11534|11533|11487|0
1585012200000|2020-03-24 01:10:00|11516.1|11470.1|11483.9|11438.1|11516.1|11470.1|11464.7|11418.9|0
1585012500000|2020-03-24 01:15:00|11476.5|11430.7|11518|11472|11518|11472|11473.7|11427.9|0
1585012800000|2020-03-24 01:20:00|11513.2|11467.2|11504.8|11458.8|11527.8|11481.8|11486.4|11440.6|0
1585013100000|2020-03-24 01:25:00|11490.6|11444.8|11467.4|11421.6|11509.6|11463.6|11459.3|11413.5|0
1585013400000|2020-03-24 01:30:00|11471.3|11425.5|11554.1|11507.9|11554.1|11507.9|11471.3|11425.5|0
1585013700000|2020-03-24 01:35:00|11562.2|11516|11612.6|11566.2|11612.6|11566.2|11562.2|11516|0
1585014000000|2020-03-24 01:40:00|11598.2|11551.9|11589.3|11543.1|11598.2|11551.9|11550.5|11504.3|0
1585014300000|2020-03-24 01:45:00|11568.9|11522.7|11589.5|11543.3|11607.1|11560.7|11568.9|11522.7|0
1585014600000|2020-03-24 01:50:00|11677.2|11630.6|11772.2|11725.2|11777.3|11730.3|11677.2|11630.6|0
1585014900000|2020-03-24 01:55:00|11774.1|11727.1|11746.6|11699.8|11774.1|11727.1|11713.9|11667.1|0
1585015200000|2020-03-24 02:00:00|11736.3|11689.5|11655.6|11609|11736.3|11689.5|11655.6|11609|0
1585015500000|2020-03-24 02:05:00|11658.6|11612|11661.3|11614.7|11666.3|11619.7|11626|11579.6|0
1585015800000|2020-03-24 02:10:00|11632.7|11586.3|11613.2|11566.8|11654.2|11607.6|11613.2|11566.8|0
1585016100000|2020-03-24 02:15:00|11616.4|11570|11617.3|11570.9|11646.1|11599.7|11616.4|11570|0
1585016400000|2020-03-24 02:20:00|11619.7|11573.3|11608.9|11562.5|11642.3|11595.9|11595.4|11549.2|0
1585016700000|2020-03-24 02:25:00|11593|11546.8|11574.7|11528.5|11593|11546.8|11562.4|11516.2|0
1585017000000|2020-03-24 02:30:00|11578|11531.8|11546.1|11500.1|11578|11531.8|11545.5|11499.5|0
1585017300000|2020-03-24 02:35:00|11547.3|11501.3|11535.2|11489.2|11564.5|11518.3|11535.2|11489.2|0
1585017600000|2020-03-24 02:40:00|11529.3|11483.3|11565|11518.8|11565|11518.8|11520.2|11474.2|0
1585017900000|2020-03-24 02:45:00|11563|11516.8|11588.9|11542.7|11591.8|11545.6|11563|11516.8|0
1585018200000|2020-03-24 02:50:00|11586.4|11540.2|11601.7|11555.3|11601.7|11555.3|11576.6|11530.4|0
1585018500000|2020-03-24 02:55:00|11599.2|11552.8|11613.3|11566.9|11618.5|11572.1|11595.7|11549.5|0
1585018800000|2020-03-24 03:00:00|11603.8|11557.4|11594.1|11547.9|11603.8|11557.4|11575|11528.8|0
1585019100000|2020-03-24 03:05:00|11585.3|11539.1|11604.9|11558.5|11615.3|11568.9|11572.8|11526.6|0
1585019400000|2020-03-24 03:10:00|11588.7|11542.5|11572.6|11526.4|11606.8|11560.4|11572.6|11526.4|0
1585019700000|2020-03-24 03:15:00|11571.1|11524.9|11558.6|11512.4|11576.7|11530.5|11551.4|11505.2|0
1585020000000|2020-03-24 03:20:00|11547.3|11501.3|11546|11500|11548.1|11502|11519.4|11473.4|0
1585020300000|2020-03-24 03:25:00|11552|11505.8|11580.2|11534|11580.7|11534.5|11552|11505.8|0
1585020600000|2020-03-24 03:30:00|11571.7|11525.5|11571.4|11525.2|11575.5|11529.3|11560.3|11514.1|0
1585020900000|2020-03-24 03:35:00|11569.8|11523.6|11566.5|11520.3|11569.8|11523.6|11548.8|11502.6|0
1585021200000|2020-03-24 03:40:00|11553.2|11507|11545.5|11499.5|11558.1|11511.9|11538.5|11492.5|0
1585021500000|2020-03-24 03:45:00|11546.3|11500.3|11556.6|11510.4|11562.5|11516.3|11539.4|11493.4|0
1585021800000|2020-03-24 03:50:00|11551.8|11505.6|11530.5|11484.5|11551.8|11505.6|11530.3|11484.3|0
1585022100000|2020-03-24 03:55:00|11528.4|11482.4|11530.6|11484.6|11542.7|11496.7|11527.3|11481.3|0
1585022400000|2020-03-24 04:00:00|11530.2|11484.2|11497.8|11452|11530.2|11484.2|11497.8|11452|0
1585022700000|2020-03-24 04:05:00|11510|11464|11512.7|11466.7|11523.3|11477.3|11508.3|11462.3|0
1585023000000|2020-03-24 04:10:00|11509.7|11463.7|11462.2|11416.4|11509.7|11463.7|11434.2|11388.6|0
1585023300000|2020-03-24 04:15:00|11474.3|11428.5|11500.2|11454.2|11502.6|11456.6|11474.3|11428.5|0
1585023600000|2020-03-24 04:20:00|11514.6|11468.6|11525|11479|11547.4|11501.4|11514.6|11468.6|0
1585023900000|2020-03-24 04:25:00|11535.8|11489.8|11563.5|11517.3|11564.1|11517.9|11535.8|11489.8|0
1585024200000|2020-03-24 04:30:00|11566.6|11520.4|11545|11499|11566.6|11520.4|11545|11499|0
1585024500000|2020-03-24 04:35:00|11540.8|11494.8|11565|11518.8|11565|11518.8|11540.8|11494.8|0
1585024800000|2020-03-24 04:40:00|11567|11520.8|11590.2|11544|11598.9|11552.5|11567|11520.8|0
1585025100000|2020-03-24 04:45:00|11583.1|11536.9|11626.8|11580.4|11641.1|11594.7|11570.9|11524.7|0
1585025400000|2020-03-24 04:50:00|11668.9|11622.3|11686.8|11640.2|11686.8|11640.2|11639.4|11593|0
1585025700000|2020-03-24 04:55:00|11692.9|11646.3|11733.2|11686.4|11741.6|11694.8|11679.3|11632.7|0
1585091400000|2020-03-24 23:10:00|12080.5|12032.3|12098.7|12050.5|12109.5|12061.1|12077.1|12028.9|0
1585091700000|2020-03-24 23:15:00|12110.2|12061.8|12124.9|12076.5|12170|12121.4|12110.2|12061.8|0
1585092000000|2020-03-24 23:20:00|12127.5|12079.1|12171.8|12123.2|12195.5|12146.9|12127.5|12079.1|0
1585092300000|2020-03-24 23:25:00|12176|12127.4|12174|12125.4|12200.9|12152.1|12166.8|12118.2|0
1585092600000|2020-03-24 23:30:00|12192.9|12144.3|12214.9|12166.1|12214.9|12166.1|12162.8|12114.2|0
1585092900000|2020-03-24 23:35:00|12204.6|12155.8|12167.1|12118.5|12238.1|12189.3|12145.5|12097.1|0
1585093200000|2020-03-24 23:40:00|12182.5|12133.9|11988.5|11940.7|12182.5|12133.9|11950.1|11902.3|0
1585093500000|2020-03-24 23:45:00|11959.8|11912|11984.8|11937|11984.8|11937|11959.6|11911.8|0
1585093800000|2020-03-24 23:50:00|12004.4|11956.4|11928.3|11880.7|12004.4|11956.4|11922.3|11874.7|0
1585094100000|2020-03-24 23:55:00|11886.5|11839.1|11823|11775.8|11886.5|11839.1|11823|11775.8|0
1585094400000|2020-03-25 00:00:00|11818.4|11771.2|11821.5|11774.3|11859.9|11812.5|11798.7|11751.5|0
1585094700000|2020-03-25 00:05:00|11800.1|11752.9|11781.3|11734.3|11814|11766.8|11781.3|11734.3|0
1585095000000|2020-03-25 00:10:00|11771.5|11724.5|11757.3|11710.3|11771.5|11724.5|11737.5|11690.7|0
1585095300000|2020-03-25 00:15:00|11740.8|11694|11772.6|11725.6|11772.6|11725.6|11725.7|11678.9|0
1585095600000|2020-03-25 00:20:00|11738.3|11691.5|11759.6|11712.6|11816.2|11769|11738.3|11691.5|0
1585095900000|2020-03-25 00:25:00|11778.4|11731.4|11689.8|11643.2|11778.4|11731.4|11689.8|11643.2|0
1585096200000|2020-03-25 00:30:00|11700.6|11653.8|11687.3|11640.7|11725.5|11678.7|11687.3|11640.7|0
1585096500000|2020-03-25 00:35:00|11689.6|11643|11670|11623.4|11693.4|11646.8|11665.8|11619.2|0
1585096800000|2020-03-25 00:40:00|11671.5|11624.9|11690.9|11644.3|11692.2|11645.6|11669.7|11623.1|0
1585097100000|2020-03-25 00:45:00|11672|11625.4|11689.1|11642.5|11705.5|11658.7|11667.4|11620.8|0
1585097400000|2020-03-25 00:50:00|11689.4|11642.8|11725.2|11678.4|11727.9|11681.1|11689.4|11642.8|0
1585097700000|2020-03-25 00:55:00|11719.8|11673|11713.8|11667|11753.8|11706.8|11713.8|11667|0
1585098000000|2020-03-25 01:00:00|11697.7|11651.1|11674.8|11628.2|11702.5|11655.7|11674.8|11628.2|0
1585098300000|2020-03-25 01:05:00|11666.2|11619.6|11710.4|11663.6|11717|11670.2|11666.2|11619.6|0
1585098600000|2020-03-25 01:10:00|11710.8|11664|11673|11626.4|11710.8|11664|11673|11626.4|0
1585098900000|2020-03-25 01:15:00|11672.8|11626.2|11669|11622.4|11672.8|11626.2|11655.3|11608.7|0
1585099200000|2020-03-25 01:20:00|11682.7|11636.1|11638.5|11592.1|11682.7|11636.1|11632.2|11585.8|0
1585099500000|2020-03-25 01:25:00|11646.7|11600.3|11635.1|11588.7|11662.8|11616.2|11632.4|11586|0
1585099800000|2020-03-25 01:30:00|11633.8|11587.4|11656.1|11609.5|11671.2|11624.6|11633.8|11587.4|0
1585100100000|2020-03-25 01:35:00|11655.7|11609.1|11634.8|11588.4|11655.7|11609.1|11624.3|11577.9|0
1585100400000|2020-03-25 01:40:00|11628.2|11581.8|11630.4|11584|11645.6|11599.2|11619.8|11573.4|0
1585100700000|2020-03-25 01:45:00|11626.5|11580.1|11601.5|11555.1|11626.5|11580.1|11588.8|11542.6|0
1585101000000|2020-03-25 01:50:00|11613.3|11566.9|11613.2|11566.8|11620.1|11573.7|11604.3|11557.9|0
1585101300000|2020-03-25 01:55:00|11621.7|11575.3|11559.7|11513.5|11621.7|11575.3|11558.3|11512.1|0
1585101600000|2020-03-25 02:00:00|11558.8|11512.6|11613.8|11567.4|11613.8|11567.4|11558.8|11512.6|0
1585101900000|2020-03-25 02:05:00|11614.5|11568.1|11570.3|11524.1|11614.5|11568.1|11570.3|11524.1|0
1585102200000|2020-03-25 02:10:00|11568.9|11522.7|11541.2|11495.2|11568.9|11522.7|11541.2|11495.2|0
1585102500000|2020-03-25 02:15:00|11541.5|11495.5|11562.7|11516.5|11567.6|11521.4|11539.8|11493.8|0
1585102800000|2020-03-25 02:20:00|11548.3|11502.1|11530.6|11484.6|11548.3|11502.1|11526.1|11480.1|0
1585103100000|2020-03-25 02:25:00|11527.8|11481.8|11565.7|11519.5|11565.7|11519.5|11521.3|11475.3|0
1585103400000|2020-03-25 02:30:00|11554.6|11508.4|11533.6|11487.6|11554.6|11508.4|11517.8|11471.8|0
1585103700000|2020-03-25 02:35:00|11530.6|11484.6|11532.1|11486.1|11545.6|11499.6|11520.2|11474.2|0
1585104000000|2020-03-25 02:40:00|11541.4|11495.4|11543.6|11497.6|11554.7|11508.5|11539.7|11493.7|0
1585104300000|2020-03-25 02:45:00|11541.6|11495.6|11582.6|11536.4|11582.6|11536.4|11537.9|11491.9|0
1585104600000|2020-03-25 02:50:00|11597.7|11551.5|11628.4|11582|11628.4|11582|11582.2|11536|0
1585104900000|2020-03-25 02:55:00|11625|11578.6|11654.6|11608|11654.6|11608|11619.6|11573.2|0
1585105200000|2020-03-25 03:00:00|11633.8|11587.4|11624.5|11578.1|11640.6|11594.2|11609.5|11563.1|0
1585105500000|2020-03-25 03:05:00|11613.9|11567.5|11641|11594.6|11651.1|11604.5|11613.9|11567.5|0
1585105800000|2020-03-25 03:10:00|11641.2|11594.8|11583.2|11537|11641.2|11594.8|11583.2|11537|0
1585106100000|2020-03-25 03:15:00|11579.5|11533.3|11546.6|11500.6|11579.5|11533.3|11546.6|11500.6|0
1585106400000|2020-03-25 03:20:00|11549.5|11503.3|11538.7|11492.7|11555.2|11509|11535.3|11489.3|0
1585106700000|2020-03-25 03:25:00|11533.6|11487.6|11596.8|11550.6|11596.8|11550.6|11525.9|11479.9|0
1585107000000|2020-03-25 03:30:00|11587.1|11540.9|11574.5|11528.3|11600.4|11554|11574.1|11527.9|0
1585107300000|2020-03-25 03:35:00|11577.2|11531|11560.4|11514.2|11582.9|11536.7|11560.4|11514.2|0
1585107600000|2020-03-25 03:40:00|11558.4|11512.2|11574.8|11528.6|11574.8|11528.6|11557.4|11511.2|0
1585107900000|2020-03-25 03:45:00|11572.1|11525.9|11602.1|11555.7|11602.1|11555.7|11572.1|11525.9|0
1585108200000|2020-03-25 03:50:00|11608.1|11561.7|11606.6|11560.2|11612.2|11565.8|11600.8|11554.4|0
1585108500000|2020-03-25 03:55:00|11601.3|11554.9|11624.1|11577.7|11632.2|11585.8|11601.3|11554.9|0
1585108800000|2020-03-25 04:00:00|11613.1|11566.7|11627.9|11581.5|11673|11626.4|11613.1|11566.7|0
1585109100000|2020-03-25 04:05:00|11643|11596.6|11701.8|11655|11717.3|11670.5|11643|11596.6|0
1585109400000|2020-03-25 04:10:00|11692.7|11646.1|11733.4|11686.6|11736.2|11689.4|11686.3|11639.7|0
1585109700000|2020-03-25 04:15:00|11721.2|11674.4|11732.8|11686|11732.8|11686|11715.7|11668.9|0
1585110000000|2020-03-25 04:20:00|11723.8|11677|11695.5|11648.9|11723.8|11677|11672.8|11626.2|0
1585110300000|2020-03-25 04:25:00|11710.6|11663.8|11657.4|11610.8|11712.5|11665.7|11657.4|11610.8|0
1585110600000|2020-03-25 04:30:00|11642.9|11596.5|11616.6|11570.2|11665.7|11619.1|11613|11566.6|0
1585110900000|2020-03-25 04:35:00|11621.7|11575.3|11675.5|11628.9|11675.5|11628.9|11621.7|11575.3|0
1585111200000|2020-03-25 04:40:00|11680.6|11634|11637.7|11591.3|11688.8|11642.2|11637.7|11591.3|0
1585111500000|2020-03-25 04:45:00|11635.7|11589.3|11607.5|11561.1|11638.6|11592.2|11594.7|11548.5|0
1585111800000|2020-03-25 04:50:00|11604.4|11558|11597.3|11551.1|11620.2|11573.8|11586.6|11540.4|0
1585112100000|2020-03-25 04:55:00|11594.7|11548.5|11709.2|11662.4|11709.2|11662.4|11590.7|11544.5|0
1585177800000|2020-03-25 23:10:00|11992.7|11944.9|11998.6|11950.8|12022.3|11974.3|11990.7|11942.9|0
1585178100000|2020-03-25 23:15:00|11976.6|11928.8|12066.9|12018.7|12066.9|12018.7|11962.4|11914.6|0
1585178400000|2020-03-25 23:20:00|12064.8|12016.6|12053.5|12005.3|12076.4|12028.2|12044.3|11996.3|0
1585178700000|2020-03-25 23:25:00|12066.6|12018.4|12062.3|12014.1|12089.3|12041.1|12055.7|12007.5|0
1585179000000|2020-03-25 23:30:00|12059.8|12011.6|12044.8|11996.8|12075.1|12026.9|12028.1|11980.1|0
1585179300000|2020-03-25 23:35:00|12035.8|11987.8|11974.5|11926.7|12035.8|11987.8|11972.3|11924.5|0
1585179600000|2020-03-25 23:40:00|11958.8|11911|11940.3|11892.7|11958.8|11911|11912.5|11864.9|0
1585179900000|2020-03-25 23:45:00|11961.9|11914.1|11920.1|11872.5|11973.7|11925.9|11920.1|11872.5|0
1585180200000|2020-03-25 23:50:00|11925.5|11877.9|11885.5|11838.1|11925.5|11877.9|11882.2|11834.8|0
1585180500000|2020-03-25 23:55:00|11885.2|11837.8|11880.9|11833.5|11901.6|11854|11877.5|11830.1|0
1585180800000|2020-03-26 00:00:00|11885.2|11837.8|11911.7|11864.1|11914.1|11866.5|11885.2|11837.8|0
1585181100000|2020-03-26 00:05:00|11918.6|11871|11911.7|11864.1|11941.9|11894.3|11910.5|11862.9|0
1585181400000|2020-03-26 00:10:00|11913.4|11865.8|11968.3|11920.5|11972|11924.2|11913.4|11865.8|0
1585181700000|2020-03-26 00:15:00|11947.4|11899.8|11985.4|11937.6|11985.4|11937.6|11939.6|11892|0
1585182000000|2020-03-26 00:20:00|11985|11937.2|12054.9|12006.7|12074.1|12025.9|11985|11937.2|0
1585182300000|2020-03-26 00:25:00|12044.4|11996.4|12054.2|12006|12080.7|12032.5|12040.5|11992.5|0
1585182600000|2020-03-26 00:30:00|12071.3|12023.1|12067.4|12019.2|12083.8|12035.6|12056.7|12008.5|0
1585182900000|2020-03-26 00:35:00|12059.5|12011.3|12032.3|11984.3|12059.5|12011.3|12029|11981|0
1585183200000|2020-03-26 00:40:00|12039.2|11991.2|12006.2|11958.2|12048.3|12000.3|12005.7|11957.7|0
1585183500000|2020-03-26 00:45:00|12020.4|11972.4|12002.9|11954.9|12020.4|11972.4|11981|11933.2|0
1585183800000|2020-03-26 00:50:00|12006.9|11958.9|11989.2|11941.4|12011.8|11963.8|11974.1|11926.3|0
1585184100000|2020-03-26 00:55:00|11995.8|11948|11939.2|11891.6|11999.2|11951.2|11939.2|11891.6|0
1585184400000|2020-03-26 01:00:00|11925.2|11877.6|11928.7|11881.1|11932.2|11884.6|11911.6|11864|0
1585184700000|2020-03-26 01:05:00|11908.5|11860.9|11876.8|11829.4|11919.6|11872|11876.8|11829.4|0
1585185000000|2020-03-26 01:10:00|11864|11816.6|11885.5|11838.1|11915.5|11867.9|11864|11816.6|0
1585185300000|2020-03-26 01:15:00|11887|11839.6|11888.3|11840.9|11897.9|11850.5|11880.4|11833|0
1585185600000|2020-03-26 01:20:00|11883|11835.6|11892.3|11844.9|11907.7|11860.1|11883|11835.6|0
1585185900000|2020-03-26 01:25:00|11893.8|11846.4|11874.2|11826.8|11893.8|11846.4|11866.1|11818.7|0
1585186200000|2020-03-26 01:30:00|11878.6|11831.2|11878.8|11831.4|11903.8|11856.2|11878.4|11831|0
1585186500000|2020-03-26 01:35:00|11873.4|11826|11897.7|11850.3|11910.8|11863.2|11873.4|11826|0
1585186800000|2020-03-26 01:40:00|11903.3|11855.7|11913.1|11865.5|11920.7|11873.1|11902.6|11855|0
1585187100000|2020-03-26 01:45:00|11922.5|11874.9|11915|11867.4|11950.3|11902.5|11915|11867.4|0
1585187400000|2020-03-26 01:50:00|11901.3|11853.7|11936.5|11888.9|11936.5|11888.9|11901.3|11853.7|0
1585187700000|2020-03-26 01:55:00|11928.2|11880.6|11921.1|11873.5|11928.2|11880.6|11895|11847.6|0
1585188000000|2020-03-26 02:00:00|11914.5|11866.9|11900.3|11852.7|11914.5|11866.9|11888|11840.6|0
1585188300000|2020-03-26 02:05:00|11901.4|11853.8|11906.8|11859.2|11928.4|11880.8|11901.4|11853.8|0
1585188600000|2020-03-26 02:10:00|11936.3|11888.7|11906.3|11858.7|11936.3|11888.7|11905|11857.4|0
1585188900000|2020-03-26 02:15:00|11905.3|11857.7|11926|11878.4|11936|11888.4|11889.4|11842|0
1585189200000|2020-03-26 02:20:00|11927|11879.4|11984.5|11936.7|11990.4|11942.6|11927|11879.4|0
1585189500000|2020-03-26 02:25:00|12003.3|11955.3|12005.6|11957.6|12030.1|11982.1|12003.3|11955.3|0
1585189800000|2020-03-26 02:30:00|12017|11969|12003.1|11955.1|12027.8|11979.8|12003.1|11955.1|0
1585190100000|2020-03-26 02:35:00|11999.2|11951.2|12030.3|11982.3|12030.3|11982.3|11991.7|11943.9|0
1585190400000|2020-03-26 02:40:00|12028|11980|12004|11956|12031|11983|12004|11956|0
1585190700000|2020-03-26 02:45:00|12005.5|11957.5|12040.5|11992.5|12042.2|11994.2|12005.5|11957.5|0
1585191000000|2020-03-26 02:50:00|12040.2|11992.2|12018.7|11970.7|12040.2|11992.2|12018.7|11970.7|0
1585191300000|2020-03-26 02:55:00|12027.5|11979.5|12050.7|12002.5|12051.9|12003.7|12027.4|11979.4|0
1585191600000|2020-03-26 03:00:00|12046|11998|12081.9|12033.7|12111|12062.6|12046|11998|0
1585191900000|2020-03-26 03:05:00|12098.6|12050.4|12123.1|12074.7|12140.6|12092.2|12084.5|12036.3|0
1585192200000|2020-03-26 03:10:00|12126.6|12078.2|12131.4|12083|12156.8|12108.2|12126.6|12078.2|0
1585192500000|2020-03-26 03:15:00|12130.2|12081.8|12104.4|12056|12132.1|12083.7|12094.2|12046|0
1585192800000|2020-03-26 03:20:00|12104.5|12056.1|12090.4|12042.2|12104.5|12056.1|12084.2|12036|0
1585193100000|2020-03-26 03:25:00|12083.6|12035.4|12088.6|12040.4|12098.2|12050|12066.8|12018.6|0
1585193400000|2020-03-26 03:30:00|12072.6|12024.4|12007.3|11959.3|12072.6|12024.4|11976|11928.2|0
1585193700000|2020-03-26 03:35:00|12012.2|11964.2|12051.5|12003.3|12076.6|12028.4|12010|11962|0
1585194000000|2020-03-26 03:40:00|12058.7|12010.5|12073.2|12025|12093|12044.8|12058.7|12010.5|0
1585194300000|2020-03-26 03:45:00|12061.8|12013.6|12058.2|12010|12062.3|12014.1|12054.7|12006.5|0
1585194600000|2020-03-26 03:50:00|12063.4|12015.2|12129.4|12081|12129.4|12081|12058.5|12010.3|0
1585194900000|2020-03-26 03:55:00|12143.6|12095.2|12204.9|12156.1|12212.1|12163.3|12143.6|12095.2|0
1585195200000|2020-03-26 04:00:00|12213.7|12164.9|12174.2|12125.6|12213.7|12164.9|12174.2|12125.6|0
1585195500000|2020-03-26 04:05:00|12142|12093.6|12180.7|12132.1|12187.5|12138.9|12139.4|12091|0
1585195800000|2020-03-26 04:10:00|12193|12144.4|12220.2|12171.4|12237.5|12188.7|12185.1|12136.5|0
1585196100000|2020-03-26 04:15:00|12216|12167.2|12171.6|12123|12216|12167.2|12170.5|12121.9|0
1585196400000|2020-03-26 04:20:00|12169.3|12120.7|12145.3|12096.9|12180.3|12131.7|12145.3|12096.9|0
1585196700000|2020-03-26 04:25:00|12142.8|12094.4|12163.4|12114.8|12163.4|12114.8|12127.9|12079.5|0
1585197000000|2020-03-26 04:30:00|12167.1|12118.5|12132.4|12084|12174.3|12125.7|12121.7|12073.3|0
1585197300000|2020-03-26 04:35:00|12123.5|12075.1|12146|12097.6|12181.6|12133|12120.9|12072.5|0
1585197600000|2020-03-26 04:40:00|12137.4|12089|12148.4|12100|12163.4|12114.8|12137.4|12089|0
1585197900000|2020-03-26 04:45:00|12152.2|12103.6|12169.5|12120.9|12171|12122.4|12139.4|12091|0
1585198200000|2020-03-26 04:50:00|12168.9|12120.3|12134.6|12086.2|12168.9|12120.3|12134.6|12086.2|0
1585198500000|2020-03-26 04:55:00|12129.3|12080.9|12022.1|11974.1|12138.7|12090.3|12022.1|11974.1|0
1585264200000|2020-03-26 23:10:00|12230.6|12181.8|12322.5|12273.3|12322.5|12273.3|12230.6|12181.8|0
1585264500000|2020-03-26 23:15:00|12330|12280.8|12356|12306.6|12356|12306.6|12306.3|12257.1|0
1585264800000|2020-03-26 23:20:00|12357.2|12307.8|12334.9|12285.7|12362.1|12312.7|12334.9|12285.7|0
1585265100000|2020-03-26 23:25:00|12322.6|12273.4|12288.7|12239.7|12327.2|12278|12288.7|12239.7|0
1585265400000|2020-03-26 23:30:00|12283.5|12234.5|12222.4|12173.6|12284.3|12235.3|12222.4|12173.6|0
1585265700000|2020-03-26 23:35:00|12226.1|12177.3|12213.5|12164.7|12226.1|12177.3|12141.7|12093.3|0
1585266000000|2020-03-26 23:40:00|12216|12167.2|12266.9|12217.9|12266.9|12217.9|12191.1|12142.5|0
1585266300000|2020-03-26 23:45:00|12234.2|12185.4|12231|12182.2|12268.5|12219.5|12229.9|12181.1|0
1585266600000|2020-03-26 23:50:00|12231.2|12182.4|12211.2|12162.4|12231.2|12182.4|12204.2|12155.4|0
1585266900000|2020-03-26 23:55:00|12204.9|12156.1|12148.9|12100.5|12204.9|12156.1|12143.6|12095.2|0
1585267200000|2020-03-27 00:00:00|12148.4|12100|12145.5|12097.1|12150.1|12101.5|12136.2|12087.8|0
1585267500000|2020-03-27 00:05:00|12136.9|12088.5|12110.8|12062.4|12143.4|12095|12109.6|12061.2|0
1585267800000|2020-03-27 00:10:00|12124.9|12076.5|12136.1|12087.7|12150|12101.4|12124.9|12076.5|0
1585268100000|2020-03-27 00:15:00|12141.3|12092.9|12124.8|12076.4|12149.9|12101.3|12121.8|12073.4|0
1585268400000|2020-03-27 00:20:00|12130.5|12082.1|12107.8|12059.4|12134.7|12086.3|12107.8|12059.4|0
1585268700000|2020-03-27 00:25:00|12100.6|12052.2|12086.7|12038.5|12106|12057.6|12076.4|12028.2|0
1585269000000|2020-03-27 00:30:00|12081.4|12033.2|12015.7|11967.7|12081.4|12033.2|12005.1|11957.1|0
1585269300000|2020-03-27 00:35:00|12022.8|11974.8|12025.2|11977.2|12034.8|11986.8|12015.5|11967.5|0
1585269600000|2020-03-27 00:40:00|12031.5|11983.5|11988.2|11940.4|12031.5|11983.5|11975.8|11928|0
1585269900000|2020-03-27 00:45:00|11989.6|11941.8|11936.5|11888.9|11989.6|11941.8|11936.5|11888.9|0
1585270200000|2020-03-27 00:50:00|11931.2|11883.6|11921.7|11874.1|11931.2|11883.6|11904.6|11857|0
1585270500000|2020-03-27 00:55:00|11934.8|11887.2|11819.1|11771.9|11934.8|11887.2|11819.1|11771.9|0
1585270800000|2020-03-27 01:00:00|11807.6|11760.4|11838.3|11791.1|11838.3|11791.1|11807.6|11760.4|0
1585271100000|2020-03-27 01:05:00|11843.2|11796|11850.3|11802.9|11855.3|11807.9|11828.8|11781.6|0
1585271400000|2020-03-27 01:10:00|11850.8|11803.4|11821.5|11774.3|11850.8|11803.4|11787.9|11740.9|0
1585271700000|2020-03-27 01:15:00|11821|11773.8|11831.9|11784.7|11831.9|11784.7|11816.8|11769.6|0
1585272000000|2020-03-27 01:20:00|11820.2|11773|11830.2|11783|11834.7|11787.5|11809.9|11762.7|0
1585272300000|2020-03-27 01:25:00|11827.9|11780.7|11819.1|11771.9|11848.8|11801.4|11819.1|11771.9|0
1585272600000|2020-03-27 01:30:00|11809.4|11762.2|11813.8|11766.6|11818.3|11771.1|11802.9|11755.7|0
1585272900000|2020-03-27 01:35:00|11819.3|11772.1|11802.7|11755.5|11841.5|11794.3|11800.9|11753.7|0
1585273200000|2020-03-27 01:40:00|11795.6|11748.6|11795.8|11748.8|11809.2|11762|11793.8|11746.8|0
1585273500000|2020-03-27 01:45:00|11781.8|11734.8|11760.9|11713.9|11790.5|11743.5|11760.9|11713.9|0
1585273800000|2020-03-27 01:50:00|11754.3|11707.3|11761|11714|11764.4|11717.4|11747.7|11700.9|0
1585274100000|2020-03-27 01:55:00|11783.2|11736.2|11767.8|11720.8|11798.9|11751.7|11766.9|11719.9|0
1585274400000|2020-03-27 02:00:00|11767.5|11720.5|11774.9|11727.9|11795.1|11748.1|11752.3|11705.3|0
1585274700000|2020-03-27 02:05:00|11778.9|11731.9|11756.8|11709.8|11778.9|11731.9|11750|11703|0
1585275000000|2020-03-27 02:10:00|11753.6|11706.6|11754.4|11707.4|11769.4|11722.4|11743.4|11696.6|0
1585275300000|2020-03-27 02:15:00|11749.5|11702.5|11745.1|11698.3|11749.9|11702.9|11731.3|11684.5|0
1585275600000|2020-03-27 02:20:00|11748.6|11701.6|11745|11698.2|11758.7|11711.7|11745|11698.2|0
1585275900000|2020-03-27 02:25:00|11744.8|11698|11764|11717|11776.6|11729.6|11744.8|11698|0
1585276200000|2020-03-27 02:30:00|11749.5|11702.5|11750.2|11703.2|11750.2|11703.2|11709.9|11663.1|0
1585276500000|2020-03-27 02:35:00|11749.1|11702.1|11746.7|11699.9|11749.5|11702.5|11734.8|11688|0
1585276800000|2020-03-27 02:40:00|11738.1|11691.3|11746.3|11699.5|11751.9|11704.9|11734.6|11687.8|0
1585277100000|2020-03-27 02:45:00|11746.8|11700|11786.3|11739.3|11787.8|11740.8|11746.8|11700|0
1585277400000|2020-03-27 02:50:00|11794.2|11747.2|11817.3|11770.1|11827.7|11780.5|11794.2|11747.2|0
1585277700000|2020-03-27 02:55:00|11824.9|11777.7|11801.5|11754.3|11824.9|11777.7|11800|11752.8|0
1585278000000|2020-03-27 03:00:00|11827.4|11780.2|11854.8|11807.4|11858.9|11811.5|11823.6|11776.4|0
1585278300000|2020-03-27 03:05:00|11864.1|11816.7|11895.2|11847.8|11895.2|11847.8|11853|11805.6|0
1585278600000|2020-03-27 03:10:00|11898.2|11850.8|11886.6|11839.2|11898.2|11850.8|11871.1|11823.7|0
1585278900000|2020-03-27 03:15:00|11875.1|11827.7|11838.9|11791.7|11875.1|11827.7|11835.1|11787.9|0
1585279200000|2020-03-27 03:20:00|11838.1|11790.9|11827.9|11780.7|11846.1|11798.9|11827.9|11780.7|0
1585279500000|2020-03-27 03:25:00|11828.5|11781.3|11902|11854.4|11912.4|11864.8|11828.5|11781.3|0
1585279800000|2020-03-27 03:30:00|11891.3|11843.9|11914.4|11866.8|11927.3|11879.7|11891.3|11843.9|0
1585280100000|2020-03-27 03:35:00|11918.2|11870.6|11921|11873.4|11941.4|11893.8|11903.1|11855.5|0
1585280400000|2020-03-27 03:40:00|11912.2|11864.6|11846.4|11799.2|11912.2|11864.6|11846.4|11799.2|0
1585280700000|2020-03-27 03:45:00|11834.6|11787.4|11867.2|11819.8|11867.5|11820.1|11825.3|11778.1|0
1585281000000|2020-03-27 03:50:00|11862.2|11814.8|11845.9|11798.7|11862.2|11814.8|11842.7|11795.5|0
1585281300000|2020-03-27 03:55:00|11842.6|11795.4|11857|11809.6|11858.4|11811|11835.6|11788.4|0
1585281600000|2020-03-27 04:00:00|11847.1|11799.9|11841.5|11794.3|11856|11808.6|11836.7|11789.5|0
1585281900000|2020-03-27 04:05:00|11853.4|11806|11874.7|11827.3|11903.5|11855.9|11850.2|11802.8|0
1585282200000|2020-03-27 04:10:00|11872.7|11825.3|11951.6|11903.8|11951.6|11903.8|11872.7|11825.3|0
1585282500000|2020-03-27 04:15:00|11934.3|11886.7|11916.5|11868.9|11934.3|11886.7|11904.8|11857.2|0
1585282800000|2020-03-27 04:20:00|11905.7|11858.1|11859.8|11812.4|11905.8|11858.2|11859.8|11812.4|0
1585283100000|2020-03-27 04:25:00|11852.2|11804.8|11790.5|11743.5|11852.2|11804.8|11790.5|11743.5|0
1585283400000|2020-03-27 04:30:00|11767.7|11720.7|11796.7|11749.7|11815.1|11767.9|11742.7|11695.9|0
1585283700000|2020-03-27 04:35:00|11794.4|11747.4|11760.7|11713.7|11809.9|11762.7|11760.7|11713.7|0
1585284000000|2020-03-27 04:40:00|11755.1|11708.1|11784.4|11737.4|11822.7|11775.5|11755.1|11708.1|0
1585284300000|2020-03-27 04:45:00|11774.6|11727.6|11706.4|11659.6|11774.6|11727.6|11706.4|11659.6|0
1585284600000|2020-03-27 04:50:00|11695.9|11649.3|11611.5|11565.1|11721.1|11674.3|11600.4|11554|0
1585284900000|2020-03-27 04:55:00|11632.8|11586.4|11581.2|11535|11632.8|11586.4|11526.2|11480.2|0
1585523400000|2020-03-29 23:10:00|11515.1|11469.1|11593.4|11547.2|11646|11599.6|11515.1|11469.1|0
1585523700000|2020-03-29 23:15:00|11599.7|11553.3|11719.1|11672.3|11719.1|11672.3|11572|11525.8|0
1585524000000|2020-03-29 23:20:00|11733.9|11687.1|11718.6|11671.8|11796.9|11749.9|11718.6|11671.8|0
1585524300000|2020-03-29 23:25:00|11718.8|11672|11646.7|11600.3|11718.8|11672|11585.6|11539.4|0
1585524600000|2020-03-29 23:30:00|11655|11608.4|11657.6|11611|11682|11635.4|11640.3|11593.9|0
1585524900000|2020-03-29 23:35:00|11671.7|11625.1|11718.5|11671.7|11718.5|11671.7|11654.8|11608.2|0
1585525200000|2020-03-29 23:40:00|11714.6|11667.8|11756.5|11709.5|11774.6|11727.6|11714.6|11667.8|0
1585525500000|2020-03-29 23:45:00|11755.6|11708.6|11773.3|11726.3|11821.9|11774.7|11755.6|11708.6|0
1585525800000|2020-03-29 23:50:00|11749.8|11702.8|11738|11691.2|11750.1|11703.1|11717.9|11671.1|0
1585526100000|2020-03-29 23:55:00|11725.4|11678.6|11689.5|11642.9|11760.1|11713.1|11689.5|11642.9|0
1585526400000|2020-03-30 00:00:00|11693|11646.4|11716.5|11669.7|11727.6|11680.8|11690.4|11643.8|0
1585526700000|2020-03-30 00:05:00|11736.2|11689.4|11699.4|11652.6|11750.5|11703.5|11684|11637.4|0
1585527000000|2020-03-30 00:10:00|11704.7|11657.9|11744.2|11697.4|11757.1|11710.1|11697.2|11650.6|0
1585527300000|2020-03-30 00:15:00|11750.7|11703.7|11784.1|11737.1|11784.1|11737.1|11718.6|11671.8|0
1585527600000|2020-03-30 00:20:00|11784.8|11737.8|11863.7|11816.3|11863.7|11816.3|11784.8|11737.8|0
1585527900000|2020-03-30 00:25:00|11874.5|11827.1|11817.7|11770.5|11874.5|11827.1|11808.1|11760.9|0
1585528200000|2020-03-30 00:30:00|11821.9|11774.7|11728.7|11681.9|11822.4|11775.2|11728.7|11681.9|0
1585528500000|2020-03-30 00:35:00|11762.8|11715.8|11768.7|11721.7|11788.4|11741.4|11750.9|11703.9|0
1585528800000|2020-03-30 00:40:00|11777.2|11730.2|11775.5|11728.5|11784.2|11737.2|11771.2|11724.2|0
1585529100000|2020-03-30 00:45:00|11771.8|11724.8|11721.7|11674.9|11771.8|11724.8|11711.7|11664.9|0
1585529400000|2020-03-30 00:50:00|11716.7|11669.9|11735.7|11688.9|11745.1|11698.3|11714.9|11668.1|0
1585529700000|2020-03-30 00:55:00|11731.9|11685.1|11780.6|11733.6|11783.1|11736.1|11731.9|11685.1|0
1585530000000|2020-03-30 01:00:00|11779.4|11732.4|11784|11737|11801.1|11753.9|11779.4|11732.4|0
1585530300000|2020-03-30 01:05:00|11780.7|11733.7|11783.4|11736.4|11789.8|11742.8|11773|11726|0
1585530600000|2020-03-30 01:10:00|11781.2|11734.2|11795.2|11748.2|11796.9|11749.9|11781.2|11734.2|0
1585530900000|2020-03-30 01:15:00|11787.7|11740.7|11866.9|11819.5|11866.9|11819.5|11786.6|11739.6|0
1585531200000|2020-03-30 01:20:00|11866|11818.6|11861.2|11813.8|11880.5|11833.1|11857.4|11810|0
1585531500000|2020-03-30 01:25:00|11873.2|11825.8|11901.3|11853.7|11901.3|11853.7|11870.2|11822.8|0
1585531800000|2020-03-30 01:30:00|11893.9|11846.5|11866.7|11819.3|11893.9|11846.5|11866.7|11819.3|0
1585532100000|2020-03-30 01:35:00|11876.3|11828.9|11885.4|11838|11885.4|11838|11863.6|11816.2|0
1585532400000|2020-03-30 01:40:00|11881.1|11833.7|11861.6|11814.2|11881.1|11833.7|11861.6|11814.2|0
1585532700000|2020-03-30 01:45:00|11850.7|11803.3|11820.9|11773.7|11857.3|11809.9|11820.9|11773.7|0
1585533000000|2020-03-30 01:50:00|11826.1|11778.9|11818.5|11771.3|11828.1|11780.9|11818.5|11771.3|0
1585533300000|2020-03-30 01:55:00|11828.2|11781|11843.4|11796.2|11843.4|11796.2|11821.8|11774.6|0
1585533600000|2020-03-30 02:00:00|11852.9|11805.5|11807.3|11760.1|11852.9|11805.5|11807.3|11760.1|0
1585533900000|2020-03-30 02:05:00|11806.9|11759.7|11835.9|11788.7|11835.9|11788.7|11802.4|11755.2|0
1585534200000|2020-03-30 02:10:00|11837.2|11790|11831.7|11784.5|11837.2|11790|11825|11777.8|0
1585534500000|2020-03-30 02:15:00|11823.5|11776.3|11817.7|11770.5|11836.4|11789.2|11817.7|11770.5|0
1585534800000|2020-03-30 02:20:00|11813.7|11766.5|11846.2|11799|11846.6|11799.4|11812.5|11765.3|0
1585535100000|2020-03-30 02:25:00|11845.9|11798.7|11849.2|11801.8|11858.2|11810.8|11845.9|11798.7|0
1585535400000|2020-03-30 02:30:00|11843.9|11796.7|11877.8|11830.4|11877.8|11830.4|11841.9|11794.7|0
1585535700000|2020-03-30 02:35:00|11877.4|11830|11889.4|11842|11889.4|11842|11868.5|11821.1|0
1585536000000|2020-03-30 02:40:00|11890.7|11843.3|11910.8|11863.2|11953.5|11905.7|11890.7|11843.3|0
1585536300000|2020-03-30 02:45:00|11909.8|11862.2|11895.9|11848.5|11913.3|11865.7|11893|11845.6|0
1585536600000|2020-03-30 02:50:00|11894.6|11847.2|11895.7|11848.3|11903|11855.4|11894.6|11847.2|0
1585536900000|2020-03-30 02:55:00|11894.9|11847.5|11890.4|11843|11894.9|11847.5|11875.3|11827.9|0
1585537200000|2020-03-30 03:00:00|11901.2|11853.6|11923.5|11875.9|11923.5|11875.9|11901.2|11853.6|0
1585537500000|2020-03-30 03:05:00|11928.3|11880.7|11930.5|11882.9|11949.8|11902|11928.3|11880.7|0
1585537800000|2020-03-30 03:10:00|11937.2|11889.6|11976.3|11928.5|11976.3|11928.5|11937.2|11889.6|0
1585538100000|2020-03-30 03:15:00|11975.8|11928|12029.1|11981.1|12036.4|11988.4|11975.8|11928|0
1585538400000|2020-03-30 03:20:00|12057.4|12009.2|12050.3|12002.1|12063.1|12014.9|12040.8|11992.8|0
1585538700000|2020-03-30 03:25:00|12043.4|11995.4|12018.2|11970.2|12043.4|11995.4|12008.2|11960.2|0
1585539000000|2020-03-30 03:30:00|12020|11972|12008.9|11960.9|12020|11972|12000.2|11952.2|0
1585539300000|2020-03-30 03:35:00|12018.1|11970.1|12005|11957|12020.1|11972.1|12005|11957|0
1585539600000|2020-03-30 03:40:00|12010.9|11962.9|12048.6|12000.6|12048.6|12000.6|12010.9|11962.9|0
1585539900000|2020-03-30 03:45:00|12057.8|12009.6|12062.7|12014.5|12083.1|12034.9|12057.8|12009.6|0
1585540200000|2020-03-30 03:50:00|12073.2|12025|12107|12058.6|12108.8|12060.4|12073.2|12025|0
1585540500000|2020-03-30 03:55:00|12113.6|12065.2|12176.9|12128.3|12190.2|12141.6|12113.6|12065.2|0
1585540800000|2020-03-30 04:00:00|12184.6|12136|12192.4|12143.8|12201.6|12152.8|12170.5|12121.9|0
1585541100000|2020-03-30 04:05:00|12206.3|12157.5|12163.5|12114.9|12206.3|12157.5|12145.6|12097.2|0
1585541400000|2020-03-30 04:10:00|12169.3|12120.7|12214.9|12166.1|12214.9|12166.1|12169.3|12120.7|0
1585541700000|2020-03-30 04:15:00|12200.8|12152|12264.8|12215.8|12276|12227|12200.5|12151.7|0
1585542000000|2020-03-30 04:20:00|12277.5|12228.5|12277.4|12228.4|12279.4|12230.4|12259.1|12210.1|0
1585542300000|2020-03-30 04:25:00|12275.3|12226.3|12286.3|12237.3|12297.9|12248.9|12263.6|12214.6|0
1585542600000|2020-03-30 04:30:00|12287.1|12238.1|12275.9|12226.9|12292.6|12243.6|12275.9|12226.9|0
1585542900000|2020-03-30 04:35:00|12269.7|12220.7|12201.2|12152.4|12269.7|12220.7|12180|12131.4|0
1585543200000|2020-03-30 04:40:00|12189.8|12141.2|12182.2|12133.6|12193.7|12145.1|12172.9|12124.3|0
1585543500000|2020-03-30 04:45:00|12174.6|12126|12140.3|12091.9|12174.6|12126|12114|12065.6|0
1585543800000|2020-03-30 04:50:00|12106.7|12058.3|12152.8|12104.2|12172.7|12124.1|12106.7|12058.3|0
1585544100000|2020-03-30 04:55:00|12147.4|12099|12195.1|12146.5|12195.1|12146.5|12136.6|12088.2|0
1585609800000|2020-03-30 23:10:00|12216.9|12168.1|12163.9|12115.3|12224.8|12176|12163.9|12115.3|0
1585610100000|2020-03-30 23:15:00|12133.2|12084.8|12138|12089.6|12145.9|12097.5|12096.9|12048.7|0
1585610400000|2020-03-30 23:20:00|12140.6|12092.2|12197.6|12149|12197.6|12149|12127.4|12079|0
1585610700000|2020-03-30 23:25:00|12210.2|12161.4|12288.3|12239.3|12293.8|12244.8|12210.2|12161.4|0
1585611000000|2020-03-30 23:30:00|12300.9|12251.7|12346.6|12297.4|12346.6|12297.4|12300.9|12251.7|0
1585611300000|2020-03-30 23:35:00|12342.4|12293.2|12344.9|12295.7|12358.7|12309.3|12331.3|12282.1|0
1585611600000|2020-03-30 23:40:00|12348.8|12299.6|12261.7|12212.7|12358.3|12308.9|12261.7|12212.7|0
1585611900000|2020-03-30 23:45:00|12285.4|12236.4|12227|12178.2|12285.4|12236.4|12209.2|12160.4|0
1585612200000|2020-03-30 23:50:00|12269.9|12220.9|12216.4|12167.6|12272.8|12223.8|12216.4|12167.6|0
1585612500000|2020-03-30 23:55:00|12221.4|12172.6|12219.3|12170.5|12238.2|12189.4|12219.3|12170.5|0
1585612800000|2020-03-31 00:00:00|12212.1|12163.3|12223.1|12174.3|12223.1|12174.3|12201.9|12153.1|0
1585613100000|2020-03-31 00:05:00|12220.9|12172.1|12231.6|12182.8|12277.1|12228.1|12220.9|12172.1|0
1585613400000|2020-03-31 00:10:00|12220.7|12171.9|12210.7|12161.9|12237.7|12188.9|12205.5|12156.7|0
1585613700000|2020-03-31 00:15:00|12217|12168.2|12185.6|12137|12217|12168.2|12185.6|12137|0
1585614000000|2020-03-31 00:20:00|12179.5|12130.9|12236.2|12187.4|12236.2|12187.4|12179.5|12130.9|0
1585614300000|2020-03-31 00:25:00|12235.1|12186.3|12276.5|12227.5|12284.3|12235.3|12221.8|12173|0
1585614600000|2020-03-31 00:30:00|12272.9|12223.9|12178.3|12129.7|12272.9|12223.9|12173.9|12125.3|0
1585614900000|2020-03-31 00:35:00|12169.8|12121.2|12185.5|12136.9|12199.4|12150.7|12169.8|12121.2|0
1585615200000|2020-03-31 00:40:00|12198.3|12149.7|12193.6|12145|12200.6|12151.8|12165.7|12117.1|0
1585615500000|2020-03-31 00:45:00|12181.1|12132.5|12168.3|12119.7|12193.3|12144.7|12168.3|12119.7|0
1585615800000|2020-03-31 00:50:00|12167.2|12118.6|12172.9|12124.3|12183.3|12134.7|12164|12115.4|0
1585616100000|2020-03-31 00:55:00|12172.5|12123.9|12148.1|12099.7|12172.5|12123.9|12148.1|12099.7|0
1585616400000|2020-03-31 01:00:00|12137.1|12088.7|12175.2|12126.6|12184.6|12136|12137.1|12088.7|0
1585616700000|2020-03-31 01:05:00|12178.5|12129.9|12203.5|12154.7|12203.5|12154.7|12178.5|12129.9|0
1585617000000|2020-03-31 01:10:00|12198.8|12150.2|12167.1|12118.5|12198.8|12150.2|12155.4|12106.8|0
1585617300000|2020-03-31 01:15:00|12154|12105.4|12127.6|12079.2|12160.7|12112.1|12127.6|12079.2|0
1585617600000|2020-03-31 01:20:00|12127.1|12078.7|12148.4|12100|12153|12104.4|12127.1|12078.7|0
1585617900000|2020-03-31 01:25:00|12141.8|12093.4|12142.5|12094.1|12143.5|12095.1|12131.1|12082.7|0
1585618200000|2020-03-31 01:30:00|12145.7|12097.3|12140.3|12091.9|12148.7|12100.3|12140.3|12091.9|0
1585618500000|2020-03-31 01:35:00|12150|12101.4|12120.8|12072.4|12150|12101.4|12120.8|12072.4|0
1585618800000|2020-03-31 01:40:00|12117.1|12068.7|12108.6|12060.2|12117.1|12068.7|12097.3|12049.1|0
1585619100000|2020-03-31 01:45:00|12109.1|12060.7|12115|12066.6|12119.4|12071|12106.5|12058.1|0
1585619400000|2020-03-31 01:50:00|12114.4|12066|12110.9|12062.5|12129.5|12081.1|12109.9|12061.5|0
1585619700000|2020-03-31 01:55:00|12116.1|12067.7|12077.9|12029.7|12116.1|12067.7|12077.9|12029.7|0
1585620000000|2020-03-31 02:00:00|12068.4|12020.2|12084.2|12036|12092.5|12044.3|12067.2|12019|0
1585620300000|2020-03-31 02:05:00|12086.8|12038.6|12097.2|12049|12097.8|12049.6|12077.5|12029.3|0
1585620600000|2020-03-31 02:10:00|12097.1|12048.9|12066|12017.8|12097.1|12048.9|12066|12017.8|0
1585620900000|2020-03-31 02:15:00|12057|12008.8|12074|12025.8|12074|12025.8|12037.3|11989.3|0
1585621200000|2020-03-31 02:20:00|12076.3|12028.1|12062.2|12014|12076.3|12028.1|12054.4|12006.2|0
1585621500000|2020-03-31 02:25:00|12054.9|12006.7|12016.8|11968.8|12054.9|12006.7|12003|11955|0
1585621800000|2020-03-31 02:30:00|12013.1|11965.1|12038|11990|12038|11990|12003.8|11955.8|0
1585622100000|2020-03-31 02:35:00|12035.5|11987.5|12024.6|11976.6|12035.5|11987.5|12016.7|11968.7|0
1585622400000|2020-03-31 02:40:00|12022.3|11974.3|11988|11940.2|12032.2|11984.2|11977.3|11929.5|0
1585622700000|2020-03-31 02:45:00|11987.2|11939.4|12017.8|11969.8|12017.8|11969.8|11987.2|11939.4|0
1585623000000|2020-03-31 02:50:00|12020.3|11972.3|11994.6|11946.8|12020.3|11972.3|11990.5|11942.7|0
1585623300000|2020-03-31 02:55:00|11986.4|11938.6|11962.6|11914.8|11986.4|11938.6|11962.6|11914.8|0
1585623600000|2020-03-31 03:00:00|11966.4|11918.6|11928.7|11881.1|11966.4|11918.6|11922.4|11874.8|0
1585623900000|2020-03-31 03:05:00|11902.9|11855.3|11829.1|11781.9|11902.9|11855.3|11829.1|11781.9|0
1585624200000|2020-03-31 03:10:00|11827.3|11780.1|11842.9|11795.7|11842.9|11795.7|11745.5|11698.7|0
1585624500000|2020-03-31 03:15:00|11863|11815.6|11906.8|11859.2|11906.8|11859.2|11837|11789.8|0
1585624800000|2020-03-31 03:20:00|11932.4|11884.8|12030.3|11982.3|12030.3|11982.3|11932.4|11884.8|0
1585625100000|2020-03-31 03:25:00|12035.7|11987.7|12007.3|11959.3|12035.7|11987.7|11973.7|11925.9|0
1585625400000|2020-03-31 03:30:00|11975.5|11927.7|11957|11909.2|11978.5|11930.7|11947.9|11900.3|0
1585625700000|2020-03-31 03:35:00|11959.4|11911.6|11907.5|11859.9|11959.4|11911.6|11897.3|11849.9|0
1585626000000|2020-03-31 03:40:00|11895.6|11848.2|11934.2|11886.6|11962.7|11914.9|11895.6|11848.2|0
1585626300000|2020-03-31 03:45:00|11949.2|11901.4|11924.2|11876.6|11983.4|11935.6|11923.7|11876.1|0
1585626600000|2020-03-31 03:50:00|11905.1|11857.5|11889.3|11841.9|11909.9|11862.3|11864.9|11817.5|0
1585626900000|2020-03-31 03:55:00|11916.7|11869.1|11850.7|11803.3|11916.7|11869.1|11850.7|11803.3|0
1585627200000|2020-03-31 04:00:00|11865.8|11818.4|11824.1|11776.9|11865.8|11818.4|11794.9|11747.9|0
1585627500000|2020-03-31 04:05:00|11819.7|11772.5|11829.3|11782.1|11852.3|11804.9|11819.7|11772.5|0
1585627800000|2020-03-31 04:10:00|11832.4|11785.2|11852.9|11805.5|11858.1|11810.7|11832.4|11785.2|0
1585628100000|2020-03-31 04:15:00|11847.5|11800.3|11839.5|11792.3|11866.4|11819|11831.8|11784.6|0
1585628400000|2020-03-31 04:20:00|11833.8|11786.6|11792.2|11745.2|11833.8|11786.6|11780.2|11733.2|0
1585628700000|2020-03-31 04:25:00|11813|11765.8|11776.3|11729.3|11813|11765.8|11776.3|11729.3|0
1585629000000|2020-03-31 04:30:00|11781.1|11734.1|11757|11710|11783|11736|11757|11710|0
1585629300000|2020-03-31 04:35:00|11751.1|11704.1|11721|11674.2|11754.3|11707.3|11714.3|11667.5|0
1585629600000|2020-03-31 04:40:00|11703.1|11656.3|11696.9|11650.3|11713.2|11666.4|11679.3|11632.7|0
1585629900000|2020-03-31 04:45:00|11705.1|11658.3|11730.7|11683.9|11759.9|11712.9|11693.5|11646.9|0
1585630200000|2020-03-31 04:50:00|11709|11662.2|11656.8|11610.2|11713.2|11666.4|11656.8|11610.2|0
1585630500000|2020-03-31 04:55:00|11665.1|11618.5|11665.9|11619.3|11665.9|11619.3|11633.2|11586.8|0
1585696200000|2020-03-31 23:10:00|11976.8|11929|11954.5|11906.7|11999.7|11951.7|11954.5|11906.7|0
1585696500000|2020-03-31 23:15:00|11943.7|11896.1|11893.4|11846|11943.7|11896.1|11893.4|11846|0
1585696800000|2020-03-31 23:20:00|11884.6|11837.2|11914.4|11866.8|11914.4|11866.8|11823.4|11776.2|0
1585697100000|2020-03-31 23:25:00|11903.8|11856.2|11826.4|11779.2|11933.8|11886.2|11826.4|11779.2|0
1585697400000|2020-03-31 23:30:00|11827.1|11779.9|11860.3|11812.9|11879|11831.6|11827.1|11779.9|0
1585697700000|2020-03-31 23:35:00|11842.8|11795.6|11874.7|11827.3|11874.7|11827.3|11842.8|11795.6|0
1585698000000|2020-03-31 23:40:00|11871.9|11824.5|11874.8|11827.4|11884.7|11837.3|11871.9|11824.5|0
1585698300000|2020-03-31 23:45:00|11870.9|11823.5|11897.2|11849.8|11922|11874.4|11870.9|11823.5|0
1585698600000|2020-03-31 23:50:00|11888|11840.6|11877.5|11830.1|11888|11840.6|11862.3|11814.9|0
1585698900000|2020-03-31 23:55:00|11892.9|11845.5|11864.4|11817|11892.9|11845.5|11854.6|11807.2|0
1585699200000|2020-04-01 00:00:00|11851.2|11803.8|11770.9|11723.9|11866.1|11818.7|11770.9|11723.9|0
1585699500000|2020-04-01 00:05:00|11781.8|11734.8|11804.7|11757.5|11829.2|11782|11781.8|11734.8|0
1585699800000|2020-04-01 00:10:00|11798.1|11751.1|11818.5|11771.3|11818.5|11771.3|11772.3|11725.3|0
1585700100000|2020-04-01 00:15:00|11813.6|11766.4|11812.9|11765.7|11838.5|11791.3|11812.9|11765.7|0
1585700400000|2020-04-01 00:20:00|11816|11768.8|11862.6|11815.2|11867|11819.6|11816|11768.8|0
1585700700000|2020-04-01 00:25:00|11869.1|11821.7|11915.8|11868.2|11916.5|11868.9|11861|11813.6|0
1585701000000|2020-04-01 00:30:00|11925.2|11877.6|11922.6|11875|11933.8|11886.2|11891.2|11843.8|0
1585701300000|2020-04-01 00:35:00|11922.9|11875.3|11938.5|11890.9|11938.5|11890.9|11897.2|11849.8|0
1585701600000|2020-04-01 00:40:00|11940.1|11892.5|11910.6|11863|11952.9|11905.1|11910.6|11863|0
1585701900000|2020-04-01 00:45:00|11907.4|11859.8|11944.4|11896.8|11950.3|11902.5|11900.6|11853|0
1585702200000|2020-04-01 00:50:00|11964.7|11916.9|11985|11937.2|12001.5|11953.5|11961.1|11913.3|0
1585702500000|2020-04-01 00:55:00|11982|11934.2|11968.2|11920.4|11991.3|11943.5|11968.2|11920.4|0
1585702800000|2020-04-01 01:00:00|11970.5|11922.7|11947.7|11900.1|11970.5|11922.7|11925|11877.4|0
1585703100000|2020-04-01 01:05:00|11949.4|11901.6|11943.2|11895.6|11969.3|11921.5|11930.3|11882.7|0
1585703400000|2020-04-01 01:10:00|11946.9|11899.3|11910|11862.4|11946.9|11899.3|11903.5|11855.9|0
1585703700000|2020-04-01 01:15:00|11905.4|11857.8|11882.7|11835.3|11917.4|11869.8|11879.3|11831.9|0
1585704000000|2020-04-01 01:20:00|11874.1|11826.7|11954.1|11906.3|11959.9|11912.1|11874.1|11826.7|0
1585704300000|2020-04-01 01:25:00|11954|11906.2|11988.9|11941.1|11996.9|11949.1|11954|11906.2|0
1585704600000|2020-04-01 01:30:00|11980.7|11932.9|11979.9|11932.1|12008.6|11960.6|11967.2|11919.4|0
1585704900000|2020-04-01 01:35:00|11982.8|11935|11978.2|11930.4|11992.8|11945|11975.5|11927.7|0
1585705200000|2020-04-01 01:40:00|11986.2|11938.4|11988.2|11940.4|11992|11944.2|11980.9|11933.1|0
1585705500000|2020-04-01 01:45:00|11980.8|11933|11988.5|11940.7|11991.7|11943.9|11977.5|11929.7|0
1585705800000|2020-04-01 01:50:00|11997.3|11949.5|12031.5|11983.5|12035|11987|11997.3|11949.5|0
1585706100000|2020-04-01 01:55:00|12034|11986|12017.2|11969.2|12035.8|11987.8|12017.2|11969.2|0
1585706400000|2020-04-01 02:00:00|12015.4|11967.4|12013|11965|12020.6|11972.6|12007.9|11959.9|0
1585706700000|2020-04-01 02:05:00|12006.6|11958.6|12046.1|11998.1|12046.1|11998.1|12006.6|11958.6|0
1585707000000|2020-04-01 02:10:00|12044.3|11996.3|12062|12013.8|12062|12013.8|12044.3|11996.3|0
1585707300000|2020-04-01 02:15:00|12066.3|12018.1|12070.2|12022|12076|12027.8|12066.3|12018.1|0
1585707600000|2020-04-01 02:20:00|12068.3|12020.1|12064.8|12016.6|12073.9|12025.7|12064.8|12016.6|0
1585707900000|2020-04-01 02:25:00|12065.7|12017.5|12061.9|12013.7|12080|12031.8|12055.1|12006.9|0
1585708200000|2020-04-01 02:30:00|12060.1|12011.9|12054.6|12006.4|12078.6|12030.4|12054.6|12006.4|0
1585708500000|2020-04-01 02:35:00|12053.8|12005.6|12053.2|12005|12057|12008.8|12048.8|12000.8|0
1585708800000|2020-04-01 02:40:00|12051.8|12003.6|12048.4|12000.4|12059.5|12011.3|12048.4|12000.4|0
1585709100000|2020-04-01 02:45:00|12049.9|12001.7|12061.9|12013.7|12065.6|12017.4|12049.9|12001.7|0
1585709400000|2020-04-01 02:50:00|12061.3|12013.1|12060.5|12012.3|12065.4|12017.2|12058.1|12009.9|0
1585709700000|2020-04-01 02:55:00|12060.9|12012.7|12045|11997|12062.8|12014.6|12039.9|11991.9|0
1585710000000|2020-04-01 03:00:00|12037.5|11989.5|12007.6|11959.6|12037.5|11989.5|11994.2|11946.4|0
1585710300000|2020-04-01 03:05:00|12001.2|11953.2|11996.4|11948.6|12002.8|11954.8|11988.7|11940.9|0
1585710600000|2020-04-01 03:10:00|11992.2|11944.4|12003.9|11955.9|12003.9|11955.9|11990|11942.2|0
1585710900000|2020-04-01 03:15:00|12011.2|11963.2|12007.1|11959.1|12027.8|11979.8|12006|11958|0
1585711200000|2020-04-01 03:20:00|12010.9|11962.9|12002.3|11954.3|12017.3|11969.3|11998.5|11950.7|0
1585711500000|2020-04-01 03:25:00|11998.4|11950.6|12007.8|11959.8|12015.2|11967.2|11998.4|11950.6|0
1585711800000|2020-04-01 03:30:00|12007.1|11959.1|12015.4|11967.4|12015.4|11967.4|11997.6|11949.8|0
1585712100000|2020-04-01 03:35:00|12022.9|11974.9|11999.7|11951.7|12022.9|11974.9|11997.3|11949.5|0
1585712400000|2020-04-01 03:40:00|12004.9|11956.9|11993.1|11945.3|12009.6|11961.6|11993.1|11945.3|0
1585712700000|2020-04-01 03:45:00|12000.5|11952.5|11969.4|11921.6|12000.5|11952.5|11969.4|11921.6|0
1585713000000|2020-04-01 03:50:00|11955.9|11908.1|11908.3|11860.7|11955.9|11908.1|11908.3|11860.7|0
1585713300000|2020-04-01 03:55:00|11908.4|11860.8|11863.8|11816.4|11908.4|11860.8|11863.8|11816.4|0
1585713600000|2020-04-01 04:00:00|11855.1|11807.7|11846.4|11799.2|11893.3|11845.9|11846.4|11799.2|0
1585713900000|2020-04-01 04:05:00|11846|11798.8|11834.4|11787.2|11846|11798.8|11801|11753.8|0
1585714200000|2020-04-01 04:10:00|11785.6|11738.6|11814.3|11767.1|11821.3|11774.1|11784.6|11737.6|0
1585714500000|2020-04-01 04:15:00|11802.2|11755|11835.6|11788.4|11859.4|11812|11802.2|11755|0
1585714800000|2020-04-01 04:20:00|11839.4|11792.2|11870.5|11823.1|11876.8|11829.4|11839.4|11792.2|0
1585715100000|2020-04-01 04:25:00|11861|11813.6|11826|11778.8|11861|11813.6|11821.4|11774.2|0
1585715400000|2020-04-01 04:30:00|11820.5|11773.3|11852.4|11805|11869.9|11822.5|11820.5|11773.3|0
1585715700000|2020-04-01 04:35:00|11864.9|11817.5|11878.6|11831.2|11906.4|11858.8|11864.9|11817.5|0
1585716000000|2020-04-01 04:40:00|11868.4|11821|11895.8|11848.4|11899|11851.4|11853.6|11806.2|0
1585716300000|2020-04-01 04:45:00|11888.3|11840.9|11912.6|11865|11925.3|11877.7|11859.8|11812.4|0
1585716600000|2020-04-01 04:50:00|11922.6|11875|11919.5|11871.9|11922.6|11875|11871.8|11824.4|0
1585716900000|2020-04-01 04:55:00|11940.5|11892.9|11978.6|11930.8|11978.6|11930.8|11940.5|11892.9|0
1585782600000|2020-04-01 23:10:00|11795|11748|11813.4|11766.2|11813.4|11766.2|11785.6|11738.6|0
1585782900000|2020-04-01 23:15:00|11820.8|11773.6|11837.1|11789.9|11874.1|11826.7|11820.8|11773.6|0
1585783200000|2020-04-01 23:20:00|11819.2|11772|11832.9|11785.7|11843|11795.8|11819.2|11772|0
1585783500000|2020-04-01 23:25:00|11814.9|11767.7|11864.3|11816.9|11873.1|11825.7|11814.9|11767.7|0
1585783800000|2020-04-01 23:30:00|11863|11815.6|11873.7|11826.3|11874.6|11827.2|11850.8|11803.4|0
1585784100000|2020-04-01 23:35:00|11884.4|11837|11942.2|11894.6|11942.2|11894.6|11862.8|11815.4|0
1585784400000|2020-04-01 23:40:00|11953.7|11905.9|11933.2|11885.6|11953.7|11905.9|11922.4|11874.8|0
1585784700000|2020-04-01 23:45:00|11908.4|11860.8|11891.2|11843.8|11929.1|11881.5|11875.7|11828.3|0
1585785000000|2020-04-01 23:50:00|11881|11833.6|11903.7|11856.1|11903.7|11856.1|11878.3|11830.9|0
1585785300000|2020-04-01 23:55:00|11889.6|11842.2|11887|11839.6|11951.3|11903.5|11879.9|11832.5|0
1585785600000|2020-04-02 00:00:00|11886.3|11838.9|11972.7|11924.9|11972.7|11924.9|11886.3|11838.9|0
1585785900000|2020-04-02 00:05:00|11960.9|11913.1|11858.1|11810.7|11960.9|11913.1|11858.1|11810.7|0
1585786200000|2020-04-02 00:10:00|11865.4|11818|11883.4|11836|11883.4|11836|11849.1|11801.7|0
1585786500000|2020-04-02 00:15:00|11871.1|11823.7|11939.1|11891.5|11939.1|11891.5|11858.3|11810.9|0
1585786800000|2020-04-02 00:20:00|11927.3|11879.7|11910.4|11862.8|11927.3|11879.7|11883.6|11836.2|0
1585787100000|2020-04-02 00:25:00|11914.7|11867.1|11892|11844.6|11914.7|11867.1|11892|11844.6|0
1585787400000|2020-04-02 00:30:00|11875.1|11827.7|11884.7|11837.3|11884.7|11837.3|11857.3|11809.9|0
1585787700000|2020-04-02 00:35:00|11894.8|11847.4|11857|11809.6|11905.3|11857.7|11857|11809.6|0
1585788000000|2020-04-02 00:40:00|11856.3|11808.9|11884.2|11836.8|11902.1|11854.5|11856.3|11808.9|0
1585788300000|2020-04-02 00:45:00|11875.3|11827.9|11872|11824.6|11882.6|11835.2|11866.9|11819.5|0
1585788600000|2020-04-02 00:50:00|11871.6|11824.2|11892.5|11845.1|11892.5|11845.1|11868|11820.6|0
1585788900000|2020-04-02 00:55:00|11891.8|11844.4|11885.7|11838.3|11901.4|11853.8|11868.3|11820.9|0
1585789200000|2020-04-02 01:00:00|11888.9|11841.5|11871.3|11823.9|11888.9|11841.5|11853.6|11806.2|0
1585789500000|2020-04-02 01:05:00|11869.2|11821.8|11859.1|11811.7|11870.2|11822.8|11859.1|11811.7|0
1585789800000|2020-04-02 01:10:00|11860.7|11813.3|11876.2|11828.8|11876.2|11828.8|11845.9|11798.7|0
1585790100000|2020-04-02 01:15:00|11871|11823.6|11873.9|11826.5|11884.5|11837.1|11865.7|11818.3|0
1585790400000|2020-04-02 01:20:00|11877|11829.6|11884.2|11836.8|11886.3|11838.9|11875.8|11828.4|0
1585790700000|2020-04-02 01:25:00|11885.1|11837.7|11873.1|11825.7|11885.1|11837.7|11867.9|11820.5|0
1585791000000|2020-04-02 01:30:00|11889.4|11842|11886.8|11839.4|11889.8|11842.4|11880.7|11833.3|0
1585791300000|2020-04-02 01:35:00|11891.2|11843.8|11890.1|11842.7|11904.9|11857.3|11887.5|11840.1|0
1585791600000|2020-04-02 01:40:00|11885.3|11837.9|11884.8|11837.4|11890.1|11842.7|11868.7|11821.3|0
1585791900000|2020-04-02 01:45:00|11896.4|11849|11878.4|11831|11897.8|11850.4|11878.4|11831|0
1585792200000|2020-04-02 01:50:00|11883.8|11836.4|11882.2|11834.8|11922.1|11874.5|11882.2|11834.8|0
1585792500000|2020-04-02 01:55:00|11874.5|11827.1|11869.4|11822|11883.7|11836.3|11869.4|11822|0
1585792800000|2020-04-02 02:00:00|11865.5|11818.1|11872.1|11824.7|11878.8|11831.4|11857|11809.6|0
1585793100000|2020-04-02 02:05:00|11868.5|11821.1|11866.7|11819.3|11891.1|11843.7|11866.7|11819.3|0
1585793400000|2020-04-02 02:10:00|11874.1|11826.7|11880.5|11833.1|11881.7|11834.3|11869.4|11822|0
1585793700000|2020-04-02 02:15:00|11885.4|11838|11901.8|11854.2|11901.8|11854.2|11878.7|11831.3|0
1585794000000|2020-04-02 02:20:00|11910|11862.4|11914.1|11866.5|11914.1|11866.5|11900.5|11852.9|0
1585794300000|2020-04-02 02:25:00|11916|11868.4|11908.5|11860.9|11916|11868.4|11895.5|11848.1|0
1585794600000|2020-04-02 02:30:00|11907.3|11859.7|11900.4|11852.8|11914.2|11866.6|11893.2|11845.8|0
1585794900000|2020-04-02 02:35:00|11898.2|11850.8|11921.6|11874|11921.6|11874|11898.2|11850.8|0
1585795200000|2020-04-02 02:40:00|11913.2|11865.6|11901.1|11853.5|11917.5|11869.9|11897.5|11850.1|0
1585795500000|2020-04-02 02:45:00|11902.7|11855.1|11900.8|11853.2|11902.7|11855.1|11894.3|11846.9|0
1585795800000|2020-04-02 02:50:00|11912.4|11864.8|11925.1|11877.5|11930.8|11883.2|11912.4|11864.8|0
1585796100000|2020-04-02 02:55:00|11923.5|11875.9|11918.1|11870.5|11923.5|11875.9|11912.8|11865.2|0
1585796400000|2020-04-02 03:00:00|11916.1|11868.5|11909.8|11862.2|11916.1|11868.5|11907.1|11859.5|0
1585796700000|2020-04-02 03:05:00|11911.3|11863.7|11945.4|11897.8|11945.4|11897.8|11911.3|11863.7|0
1585797000000|2020-04-02 03:10:00|11962.1|11914.3|11934.1|11886.5|11967.3|11919.5|11934.1|11886.5|0
1585797300000|2020-04-02 03:15:00|11931.2|11883.6|11976.8|11929|11976.8|11929|11931.2|11883.6|0
1585797600000|2020-04-02 03:20:00|11978|11930.2|11969.9|11922.1|11978|11930.2|11948|11900.4|0
1585797900000|2020-04-02 03:25:00|11964.7|11916.9|11958.5|11910.7|11964.7|11916.9|11939.2|11891.6|0
1585798200000|2020-04-02 03:30:00|11960.7|11912.9|11971.8|11924|11976.5|11928.7|11960.7|11912.9|0
1585798500000|2020-04-02 03:35:00|11971.7|11923.9|11932.4|11884.8|11971.7|11923.9|11931.2|11883.6|0
1585798800000|2020-04-02 03:40:00|11944.2|11896.6|11979.6|11931.8|11986.3|11938.5|11944.2|11896.6|0
1585799100000|2020-04-02 03:45:00|11974.6|11926.8|11989.5|11941.7|11994.7|11946.9|11973.2|11925.4|0
1585799400000|2020-04-02 03:50:00|11981.3|11933.5|11980.6|11932.8|11984.9|11937.1|11975.5|11927.7|0
1585799700000|2020-04-02 03:55:00|11979.7|11931.9|11970.5|11922.7|11995.9|11948.1|11970.3|11922.5|0
1585800000000|2020-04-02 04:00:00|11969.8|11922|11979.9|11932.1|11991.8|11944|11969.8|11922|0
1585800300000|2020-04-02 04:05:00|11975.1|11927.3|11987.4|11939.6|11988.6|11940.8|11975.1|11927.3|0
1585800600000|2020-04-02 04:10:00|11981|11933.2|11917.9|11870.3|11981|11933.2|11898.6|11851.2|0
1585800900000|2020-04-02 04:15:00|11918.2|11870.6|11943.8|11896.2|11955.6|11907.8|11906.6|11859|0
1585801200000|2020-04-02 04:20:00|11952.4|11904.6|11938.5|11890.9|11952.4|11904.6|11924|11876.4|0
1585801500000|2020-04-02 04:25:00|11939.8|11892.2|11987.4|11939.6|11987.4|11939.6|11939.8|11892.2|0
1585801800000|2020-04-02 04:30:00|11989.9|11942.1|11990.9|11943.1|11999.7|11951.7|11951.3|11903.5|0
1585802100000|2020-04-02 04:35:00|11984.8|11937|12012.7|11964.7|12015.9|11967.9|11984.8|11937|0
1585802400000|2020-04-02 04:40:00|12021.7|11973.7|12043.2|11995.2|12043.2|11995.2|12021.7|11973.7|0
1585802700000|2020-04-02 04:45:00|12036.8|11988.8|12034.9|11986.9|12036.8|11988.8|11997.4|11949.6|0
1585803000000|2020-04-02 04:50:00|12019.9|11971.9|12009.3|11961.3|12031|11983|11997.7|11949.9|0
1585803300000|2020-04-02 04:55:00|12014.8|11966.8|11991|11943.2|12014.8|11966.8|11981.5|11933.7|0
1585869000000|2020-04-02 23:10:00|11940.1|11892.5|11926.8|11879.2|11944.3|11896.7|11907|11859.4|0
1585869300000|2020-04-02 23:15:00|11920|11872.4|11947|11899.4|11947|11899.4|11908.6|11861|0
1585869600000|2020-04-02 23:20:00|11950.6|11902.8|11958.7|11910.9|11968.4|11920.6|11950|11902.2|0
1585869900000|2020-04-02 23:25:00|11954|11906.2|11985|11937.2|11985|11937.2|11949.3|11901.5|0
1585870200000|2020-04-02 23:30:00|11967.8|11920|11973.9|11926.1|11985.6|11937.8|11942.8|11895.2|0
1585870500000|2020-04-02 23:35:00|11976.2|11928.4|12010.7|11962.7|12014.2|11966.2|11976.2|11928.4|0
1585870800000|2020-04-02 23:40:00|12001.3|11953.3|11969.2|11921.4|12017.3|11969.3|11963.2|11915.4|0
1585871100000|2020-04-02 23:45:00|11967.1|11919.3|12015.7|11967.7|12015.7|11967.7|11967.1|11919.3|0
1585871400000|2020-04-02 23:50:00|12016.6|11968.6|12008.9|11960.9|12027.4|11979.4|12004.8|11956.8|0
1585871700000|2020-04-02 23:55:00|11983.4|11935.6|11964.1|11916.3|11991|11943.2|11956.2|11908.4|0
1585872000000|2020-04-03 00:00:00|11986.2|11938.4|12027.9|11979.9|12029.3|11981.3|11986.2|11938.4|0
1585872300000|2020-04-03 00:05:00|12032.5|11984.5|12038.3|11990.3|12055.1|12006.9|12032.5|11984.5|0
1585872600000|2020-04-03 00:10:00|12024|11976|12012.3|11964.3|12038.9|11990.9|12007|11959|0
1585872900000|2020-04-03 00:15:00|12004.1|11956.1|12017.2|11969.2|12028.2|11980.2|12004.1|11956.1|0
1585873200000|2020-04-03 00:20:00|12020.4|11972.4|12036.5|11988.5|12044.3|11996.3|12013.7|11965.7|0
1585873500000|2020-04-03 00:25:00|12047|11999|12050.6|12002.4|12052.4|12004.2|12033.1|11985.1|0
1585873800000|2020-04-03 00:30:00|12044.9|11996.9|12053.8|12005.6|12062.5|12014.3|12042.6|11994.6|0
1585874100000|2020-04-03 00:35:00|12054.6|12006.4|12034.9|11986.9|12067.2|12019|12034.9|11986.9|0
1585874400000|2020-04-03 00:40:00|12040.7|11992.7|12006.1|11958.1|12040.7|11992.7|12006.1|11958.1|0
1585874700000|2020-04-03 00:45:00|11963.9|11916.1|11992.2|11944.4|11997|11949.2|11953.3|11905.5|0
1585875000000|2020-04-03 00:50:00|11991.5|11943.7|12007.8|11959.8|12012|11964|11991.5|11943.7|0
1585875300000|2020-04-03 00:55:00|12010.2|11962.2|12017.7|11969.7|12025|11977|12010.2|11962.2|0
1585875600000|2020-04-03 01:00:00|12015.8|11967.8|11988.3|11940.5|12015.8|11967.8|11984.3|11936.5|0
1585875900000|2020-04-03 01:05:00|11986.1|11938.3|12005|11957|12005|11957|11986.1|11938.3|0
1585876200000|2020-04-03 01:10:00|12004.1|11956.1|12003.6|11955.6|12004.4|11956.4|11995.2|11947.4|0
1585876500000|2020-04-03 01:15:00|11997.1|11949.3|11990.7|11942.9|12003|11955|11990.7|11942.9|0
1585876800000|2020-04-03 01:20:00|11992.1|11944.3|12027.2|11979.2|12027.2|11979.2|11992.1|11944.3|0
1585877100000|2020-04-03 01:25:00|12023.4|11975.4|12023.3|11975.3|12046.2|11998.2|12022.5|11974.5|0
1585877400000|2020-04-03 01:30:00|12017.1|11969.1|12065.5|12017.3|12087.6|12039.4|12017.1|11969.1|0
1585877700000|2020-04-03 01:35:00|12080.8|12032.6|12070.3|12022.1|12080.8|12032.6|12052.3|12004.1|0
1585878000000|2020-04-03 01:40:00|12075.5|12027.3|12067|12018.8|12075.7|12027.5|12055.6|12007.4|0
1585878300000|2020-04-03 01:45:00|12077.9|12029.7|12087.7|12039.5|12087.7|12039.5|12064.6|12016.4|0
1585878600000|2020-04-03 01:50:00|12088.6|12040.4|12073.6|12025.4|12088.6|12040.4|12069.9|12021.7|0
1585878900000|2020-04-03 01:55:00|12074.1|12025.9|12067.8|12019.6|12082.3|12034.1|12049.7|12001.5|0
1585879200000|2020-04-03 02:00:00|12074.4|12026.2|12066.6|12018.4|12097.4|12049.2|12058.3|12010.1|0
1585879500000|2020-04-03 02:05:00|12063|12014.8|12067.2|12019|12070|12021.8|12061.4|12013.2|0
1585879800000|2020-04-03 02:10:00|12058.7|12010.5|12059.5|12011.3|12067.8|12019.6|12048.5|12000.5|0
1585880100000|2020-04-03 02:15:00|12062|12013.8|12051.3|12003.1|12063.6|12015.4|12051.3|12003.1|0
1585880400000|2020-04-03 02:20:00|12045.9|11997.9|12033.9|11985.9|12045.9|11997.9|12031.8|11983.8|0
1585880700000|2020-04-03 02:25:00|12039.9|11991.9|12059.3|12011.1|12061.2|12013|12036.1|11988.1|0
1585881000000|2020-04-03 02:30:00|12062|12013.8|12043.6|11995.6|12062|12013.8|12042.2|11994.2|0
1585881300000|2020-04-03 02:35:00|12036.9|11988.9|12037.1|11989.1|12038.4|11990.4|12028.2|11980.2|0
1585881600000|2020-04-03 02:40:00|12036.2|11988.2|12037.8|11989.8|12054.7|12006.5|12031.7|11983.7|0
1585881900000|2020-04-03 02:45:00|12038.6|11990.6|12013.8|11965.8|12038.6|11990.6|12013.8|11965.8|0
1585882200000|2020-04-03 02:50:00|12014.4|11966.4|12047.3|11999.3|12057.1|12008.9|12012.1|11964.1|0
1585882500000|2020-04-03 02:55:00|12046.2|11998.2|12058.4|12010.2|12064.5|12016.3|12039.5|11991.5|0
1585882800000|2020-04-03 03:00:00|12057.2|12009|12051.2|12003|12061.2|12013|12047.4|11999.4|0
1585883100000|2020-04-03 03:05:00|12050|12001.8|12057.7|12009.5|12063|12014.8|12046.3|11998.3|0
1585883400000|2020-04-03 03:10:00|12059.9|12011.7|12052.6|12004.4|12059.9|12011.7|12042.2|11994.2|0
1585883700000|2020-04-03 03:15:00|12049.8|12001.6|12039.6|11991.6|12066.5|12018.3|12039.6|11991.6|0
1585884000000|2020-04-03 03:20:00|12038.4|11990.4|12054.2|12006|12054.2|12006|12024.2|11976.2|0
1585884300000|2020-04-03 03:25:00|12054.9|12006.7|12063.6|12015.4|12063.6|12015.4|12047.3|11999.3|0
1585884600000|2020-04-03 03:30:00|12054.6|12006.4|11995.6|11947.8|12054.6|12006.4|11995.6|11947.8|0
1585884900000|2020-04-03 03:35:00|12005.7|11957.7|12003.2|11955.2|12021|11973|11981.7|11933.9|0
1585885200000|2020-04-03 03:40:00|12001.9|11953.9|11992.6|11944.8|12001.9|11953.9|11982.2|11934.4|0
1585885500000|2020-04-03 03:45:00|11988.2|11940.4|11971.4|11923.6|11997.6|11949.8|11970.1|11922.3|0
1585885800000|2020-04-03 03:50:00|11971.1|11923.3|11961.2|11913.4|11974.8|11927|11961.2|11913.4|0
1585886100000|2020-04-03 03:55:00|11963.7|11915.9|11951.6|11903.8|11963.8|11916|11949.1|11901.3|0
1585886400000|2020-04-03 04:00:00|11953|11905.2|11917.4|11869.8|11954.9|11907.1|11917.4|11869.8|0
1585886700000|2020-04-03 04:05:00|11933.6|11886|11931.5|11883.9|11942.2|11894.6|11915.9|11868.3|0
1585887000000|2020-04-03 04:10:00|11927.1|11879.5|11908.5|11860.9|11927.1|11879.5|11902.1|11854.5|0
1585887300000|2020-04-03 04:15:00|11907.9|11860.3|11894.2|11846.8|11911.3|11863.7|11893.5|11846.1|0
1585887600000|2020-04-03 04:20:00|11889.1|11841.7|11901.8|11854.2|11905.3|11857.7|11880.8|11833.4|0
1585887900000|2020-04-03 04:25:00|11903.5|11855.9|11864.1|11816.7|11904|11856.4|11859.8|11812.4|0
1585888200000|2020-04-03 04:30:00|11865.2|11817.8|11839.3|11792.1|11872.8|11825.4|11830.1|11782.9|0
1585888500000|2020-04-03 04:35:00|11842.2|11795|11822.1|11774.9|11842.2|11795|11806.1|11758.9|0
1585888800000|2020-04-03 04:40:00|11833.4|11786.2|11844.7|11797.5|11844.7|11797.5|11808.1|11760.9|0
1585889100000|2020-04-03 04:45:00|11840.8|11793.6|11817|11769.8|11842.1|11794.9|11817|11769.8|0
1585889400000|2020-04-03 04:50:00|11807.6|11760.4|11801.9|11754.7|11813.4|11766.2|11799.3|11752.1|0
1585889700000|2020-04-03 04:55:00|11791.7|11744.7|11830.9|11783.7|11839|11791.8|11779|11732|0
1586131800000|2020-04-06 00:10:00|12019.8|11971.8|12111.9|12063.5|12151.3|12102.7|12019.8|11971.8|0
1586132100000|2020-04-06 00:15:00|12086.3|12038.1|12083|12034.8|12128|12079.6|12076.3|12028.1|0
1586132400000|2020-04-06 00:20:00|12074.8|12026.6|12073|12024.8|12078.1|12029.9|12056.4|12008.2|0
1586132700000|2020-04-06 00:25:00|12052.8|12004.6|12079.2|12031|12083.3|12035.1|12052.8|12004.6|0
1586133000000|2020-04-06 00:30:00|12086|12037.8|12152.7|12104.1|12162.3|12113.7|12085.4|12037.2|0
1586133300000|2020-04-06 00:35:00|12169.5|12120.9|12163.1|12114.5|12186.8|12138.2|12135.2|12086.8|0
1586133600000|2020-04-06 00:40:00|12149.6|12101|12121.1|12072.7|12154.5|12105.9|12115.8|12067.4|0
1586133900000|2020-04-06 00:45:00|12127.7|12079.3|12163.6|12115|12165.4|12116.8|12112.8|12064.4|0
1586134200000|2020-04-06 00:50:00|12149|12100.6|12154.9|12106.3|12183.5|12134.9|12148|12099.6|0
1586134500000|2020-04-06 00:55:00|12168.5|12119.9|12157.8|12109.2|12168.5|12119.9|12141.3|12092.9|0
1586134800000|2020-04-06 01:00:00|12162.7|12114.1|12153.7|12105.1|12180.6|12132|12151.7|12103.1|0
1586135100000|2020-04-06 01:05:00|12143.7|12095.3|12121.2|12072.8|12143.7|12095.3|12106.1|12057.7|0
1586135400000|2020-04-06 01:10:00|12114.7|12066.3|12140.1|12091.7|12140.1|12091.7|12111|12062.6|0
1586135700000|2020-04-06 01:15:00|12136.5|12088.1|12155.5|12106.9|12163.7|12115.1|12136.5|12088.1|0
1586136000000|2020-04-06 01:20:00|12139.7|12091.3|12139.7|12091.3|12172.4|12123.8|12139.7|12091.3|0
1586136300000|2020-04-06 01:25:00|12144.9|12096.5|12141.4|12093|12158.5|12109.9|12138.3|12089.9|0
1586136600000|2020-04-06 01:30:00|12133.2|12084.8|12142|12093.6|12142|12093.6|12111.2|12062.8|0
1586136900000|2020-04-06 01:35:00|12140.5|12092.1|12161.1|12112.5|12161.1|12112.5|12137.9|12089.5|0
1586137200000|2020-04-06 01:40:00|12166.1|12117.5|12128.4|12080|12166.1|12117.5|12118.2|12069.8|0
1586137500000|2020-04-06 01:45:00|12135.5|12087.1|12144.4|12096|12144.4|12096|12133|12084.6|0
1586137800000|2020-04-06 01:50:00|12147.5|12099.1|12146.6|12098.2|12154|12105.4|12132.2|12083.8|0
1586138100000|2020-04-06 01:55:00|12150.1|12101.5|12147.6|12099.2|12162.1|12113.5|12143.6|12095.2|0
1586138400000|2020-04-06 02:00:00|12148.3|12099.9|12151.3|12102.7|12156.7|12108.1|12148|12099.6|0
1586138700000|2020-04-06 02:05:00|12146.1|12097.7|12169.3|12120.7|12173.1|12124.5|12146.1|12097.7|0
1586139000000|2020-04-06 02:10:00|12162.5|12113.9|12173.7|12125.1|12182.7|12134.1|12146.1|12097.7|0
1586139300000|2020-04-06 02:15:00|12174.4|12125.8|12176|12127.4|12182.6|12134|12169|12120.4|0
1586139600000|2020-04-06 02:20:00|12184.6|12136|12186.9|12138.3|12186.9|12138.3|12159.6|12111|0
1586139900000|2020-04-06 02:25:00|12188.2|12139.6|12215|12166.2|12223.3|12174.5|12179.5|12130.9|0
1586140200000|2020-04-06 02:30:00|12192.9|12144.3|12210.1|12161.3|12213.3|12164.5|12192.9|12144.3|0
1586140500000|2020-04-06 02:35:00|12211.9|12163.1|12230.6|12181.8|12230.6|12181.8|12207|12158.2|0
1586140800000|2020-04-06 02:40:00|12231.4|12182.6|12242.8|12194|12253.7|12204.7|12231.3|12182.5|0
1586141100000|2020-04-06 02:45:00|12252|12203|12260.2|12211.2|12271.4|12222.4|12252|12203|0
1586141400000|2020-04-06 02:50:00|12256.6|12207.6|12279.3|12230.3|12285|12236|12256.6|12207.6|0
1586141700000|2020-04-06 02:55:00|12276.8|12227.8|12277.3|12228.3|12287.9|12238.9|12275|12226|0
1586142000000|2020-04-06 03:00:00|12276.4|12227.4|12299.1|12250.1|12299.1|12250.1|12276.4|12227.4|0
1586142300000|2020-04-06 03:05:00|12288.6|12239.6|12264.7|12215.7|12288.6|12239.6|12264.7|12215.7|0
1586142600000|2020-04-06 03:10:00|12260.5|12211.5|12281.7|12232.7|12282.9|12233.9|12249.2|12200.4|0
1586142900000|2020-04-06 03:15:00|12281.1|12232.1|12289.7|12240.7|12289.7|12240.7|12274.8|12225.8|0
1586143200000|2020-04-06 03:20:00|12280.2|12231.2|12266.5|12217.5|12283.3|12234.3|12266.5|12217.5|0
1586143500000|2020-04-06 03:25:00|12259|12210|12269.1|12220.1|12270.5|12221.5|12259|12210|0
1586143800000|2020-04-06 03:30:00|12267.6|12218.6|12287.7|12238.7|12287.7|12238.7|12267.6|12218.6|0
1586144100000|2020-04-06 03:35:00|12287.9|12238.9|12308.5|12259.3|12332.2|12283|12287.9|12238.9|0
1586144400000|2020-04-06 03:40:00|12315.5|12266.3|12286.4|12237.4|12318.9|12269.7|12286.4|12237.4|0
1586144700000|2020-04-06 03:45:00|12295.6|12246.6|12319.5|12270.3|12319.5|12270.3|12295.6|12246.6|0
1586145000000|2020-04-06 03:50:00|12322|12272.8|12311.2|12262|12339.9|12290.7|12310.9|12261.7|0
1586145300000|2020-04-06 03:55:00|12309.7|12260.5|12340.4|12291.2|12349.4|12300.2|12309.7|12260.5|0
1586145600000|2020-04-06 04:00:00|12336.8|12287.6|12330.4|12281.2|12336.8|12287.6|12326.1|12276.9|0
1586145900000|2020-04-06 04:05:00|12324.4|12275.2|12374.7|12325.3|12374.7|12325.3|12324.4|12275.2|0
1586146200000|2020-04-06 04:10:00|12382.5|12333.1|12411.7|12362.1|12421.1|12371.5|12382.5|12333.1|0
1586146500000|2020-04-06 04:15:00|12407.8|12358.2|12381.2|12331.8|12407.8|12358.2|12381.2|12331.8|0
1586146800000|2020-04-06 04:20:00|12370.4|12321|12360.1|12310.7|12386.3|12336.9|12360.1|12310.7|0
1586147100000|2020-04-06 04:25:00|12360.3|12310.9|12341.9|12292.7|12377.2|12327.8|12341.9|12292.7|0
1586147400000|2020-04-06 04:30:00|12344.4|12295.2|12364.6|12315.2|12371.8|12322.4|12336.6|12287.4|0
1586147700000|2020-04-06 04:35:00|12360.4|12311|12379.9|12330.5|12380.4|12331|12360.4|12311|0
1586148000000|2020-04-06 04:40:00|12384.7|12335.3|12375.4|12326|12410.6|12361|12375.4|12326|0
1586148300000|2020-04-06 04:45:00|12382.9|12333.5|12315.8|12266.6|12382.9|12333.5|12315.8|12266.6|0
1586148600000|2020-04-06 04:50:00|12309.6|12260.4|12346.1|12296.9|12347.9|12298.7|12309.6|12260.4|0
1586148900000|2020-04-06 04:55:00|12371|12321.6|12359.7|12310.3|12400.8|12351.2|12359.7|12310.3|0
1586149200000|2020-04-06 05:00:00|12356.5|12307.1|12350.4|12301|12385.3|12335.9|12339|12289.8|0
1586149500000|2020-04-06 05:05:00|12333.6|12284.4|12355.9|12306.5|12362|12312.6|12305.2|12256|0
1586149800000|2020-04-06 05:10:00|12341.3|12292.1|12371.7|12322.3|12377.6|12328.2|12341.3|12292.1|0
1586150100000|2020-04-06 05:15:00|12345.9|12296.7|12337.6|12288.4|12351.2|12301.8|12325.2|12276|0
1586150400000|2020-04-06 05:20:00|12334|12284.8|12345.4|12296.2|12345.4|12296.2|12334|12284.8|0
1586150700000|2020-04-06 05:25:00|12341.1|12291.9|12328.1|12278.9|12341.1|12291.9|12323.8|12274.6|0
1586151000000|2020-04-06 05:30:00|12320.3|12271.1|12297|12248|12320.3|12271.1|12297|12248|0
1586151300000|2020-04-06 05:35:00|12298|12249|12321.5|12272.3|12323.2|12274|12298|12249|0
1586151600000|2020-04-06 05:40:00|12328|12278.8|12326|12276.8|12333.4|12284.2|12321.1|12271.9|0
1586151900000|2020-04-06 05:45:00|12320|12270.8|12304.6|12255.4|12326.3|12277.1|12304.6|12255.4|0
1586152200000|2020-04-06 05:50:00|12310|12260.8|12323.2|12274|12323.2|12274|12296.9|12247.9|0
1586152500000|2020-04-06 05:55:00|12324.1|12274.9|12256.4|12207.4|12324.1|12274.9|12242.2|12193.4|0
1586218200000|2020-04-07 00:10:00|12366.3|12316.9|12188.9|12140.3|12366.3|12316.9|12175.9|12127.3|0
1586218500000|2020-04-07 00:15:00|12213.5|12164.7|12293.2|12244.2|12306.2|12257|12161|12112.4|0
1586218800000|2020-04-07 00:20:00|12296.4|12247.4|12390.8|12341.4|12390.8|12341.4|12292.4|12243.4|0
1586219100000|2020-04-07 00:25:00|12394.5|12345.1|12338.2|12289|12396.3|12346.9|12329.8|12280.6|0
1586219400000|2020-04-07 00:30:00|12335.5|12286.3|12350.9|12301.5|12353.4|12304|12335.5|12286.3|0
1586219700000|2020-04-07 00:35:00|12347.3|12298.1|12298.5|12249.5|12347.3|12298.1|12298.5|12249.5|0
1586220000000|2020-04-07 00:40:00|12295.2|12246.2|12233.9|12185.1|12309.5|12260.3|12218.6|12169.8|0
1586220300000|2020-04-07 00:45:00|12244.2|12195.4|12233.7|12184.9|12253|12204|12233.7|12184.9|0
1586220600000|2020-04-07 00:50:00|12232.6|12183.8|12203.2|12154.4|12232.6|12183.8|12203.2|12154.4|0
1586220900000|2020-04-07 00:55:00|12211.3|12162.5|12251.4|12202.4|12256.4|12207.4|12211.3|12162.5|0
1586221200000|2020-04-07 01:00:00|12246.8|12198|12221.5|12172.7|12272.1|12223.1|12219.5|12170.7|0
1586221500000|2020-04-07 01:05:00|12235|12186.2|12231.2|12182.4|12235|12186.2|12218.8|12170|0
1586221800000|2020-04-07 01:10:00|12268|12219|12257|12208|12268|12219|12228.9|12180.1|0
1586222100000|2020-04-07 01:15:00|12258.3|12209.3|12255.4|12206.4|12266.3|12217.3|12245.9|12197.1|0
1586222400000|2020-04-07 01:20:00|12256.3|12207.3|12251.7|12202.7|12271|12222|12250.7|12201.7|0
1586222700000|2020-04-07 01:25:00|12228.2|12179.4|12204|12155.2|12237.3|12188.5|12171.9|12123.3|0
1586223000000|2020-04-07 01:30:00|12189.4|12140.8|12148.2|12099.8|12195.3|12146.7|12129.8|12081.4|0
1586223300000|2020-04-07 01:35:00|12165|12116.4|12164.2|12115.6|12176.5|12127.9|12158.1|12109.5|0
1586223600000|2020-04-07 01:40:00|12171.7|12123.1|12193.7|12145.1|12196.5|12147.9|12164.1|12115.5|0
1586223900000|2020-04-07 01:45:00|12201.4|12152.6|12187.9|12139.3|12201.7|12152.9|12177.3|12128.7|0
1586224200000|2020-04-07 01:50:00|12191.8|12143.2|12174.9|12126.3|12191.8|12143.2|12153.8|12105.2|0
1586224500000|2020-04-07 01:55:00|12150.7|12102.1|12148.3|12099.9|12155.7|12107.1|12128|12079.6|0
1586224800000|2020-04-07 02:00:00|12154.3|12105.7|12155.6|12107|12170.4|12121.8|12148.9|12100.5|0
1586225100000|2020-04-07 02:05:00|12160.1|12111.5|12171.9|12123.3|12174.3|12125.7|12156.1|12107.5|0
1586225400000|2020-04-07 02:10:00|12170.2|12121.6|12148.1|12099.7|12171|12122.4|12127.2|12078.8|0
1586225700000|2020-04-07 02:15:00|12147.3|12098.9|12139.7|12091.3|12147.3|12098.9|12102.9|12054.5|0
1586226000000|2020-04-07 02:20:00|12126.3|12077.9|12141.2|12092.8|12145|12096.6|12126.3|12077.9|0
1586226300000|2020-04-07 02:25:00|12136.5|12088.1|12157.7|12109.1|12157.7|12109.1|12123.4|12075|0
1586226600000|2020-04-07 02:30:00|12168.1|12119.5|12148.2|12099.8|12173|12124.4|12145.3|12096.9|0
1586226900000|2020-04-07 02:35:00|12153.1|12104.5|12159.8|12111.2|12166.8|12118.2|12131.3|12082.9|0
1586227200000|2020-04-07 02:40:00|12158.7|12110.1|12183.3|12134.7|12183.3|12134.7|12156.2|12107.6|0
1586227500000|2020-04-07 02:45:00|12188.3|12139.7|12177.1|12128.5|12189.7|12141.1|12166.4|12117.8|0
1586227800000|2020-04-07 02:50:00|12172.4|12123.8|12181.9|12133.3|12181.9|12133.3|12167.3|12118.7|0
1586228100000|2020-04-07 02:55:00|12189.2|12140.6|12161.5|12112.9|12189.9|12141.3|12161.5|12112.9|0
1586228400000|2020-04-07 03:00:00|12164.7|12116.1|12186.6|12138|12193.2|12144.6|12164.7|12116.1|0
1586228700000|2020-04-07 03:05:00|12181|12132.4|12176.7|12128.1|12183.9|12135.3|12175.1|12126.5|0
1586229000000|2020-04-07 03:10:00|12174.3|12125.7|12163.9|12115.3|12178.4|12129.8|12157.7|12109.1|0
1586229300000|2020-04-07 03:15:00|12158.2|12109.6|12123.8|12075.4|12163.8|12115.2|12123.8|12075.4|0
1586229600000|2020-04-07 03:20:00|12126.9|12078.5|12103.8|12055.4|12127|12078.6|12097.9|12049.7|0
1586229900000|2020-04-07 03:25:00|12099.3|12050.9|12079.9|12031.7|12099.3|12050.9|12079.9|12031.7|0
1586230200000|2020-04-07 03:30:00|12086.1|12037.9|12013.8|11965.8|12086.1|12037.9|12013.8|11965.8|0
1586230500000|2020-04-07 03:35:00|12023.3|11975.3|12020.1|11972.1|12027.4|11979.4|12008.8|11960.8|0
1586230800000|2020-04-07 03:40:00|12014.3|11966.3|12013.8|11965.8|12016.8|11968.8|11985.5|11937.7|0
1586231100000|2020-04-07 03:45:00|12017.8|11969.8|12031.9|11983.9|12066.9|12018.7|12017.8|11969.8|0
1586231400000|2020-04-07 03:50:00|12050.6|12002.4|12038|11990|12050.6|12002.4|12034.6|11986.6|0
1586231700000|2020-04-07 03:55:00|12050.4|12002.2|12068.6|12020.4|12078.5|12030.3|12050.2|12002|0
1586232000000|2020-04-07 04:00:00|12079.2|12031|12065.2|12017|12089.2|12041|12064.3|12016.1|0
1586232300000|2020-04-07 04:05:00|12067.2|12019|12094.6|12046.4|12095.5|12047.3|12067.2|12019|0
1586232600000|2020-04-07 04:10:00|12081.2|12033|12079.9|12031.7|12081.2|12033|12065.8|12017.6|0
1586232900000|2020-04-07 04:15:00|12090.1|12041.9|12090.3|12042.1|12105.9|12057.5|12087.3|12039.1|0
1586233200000|2020-04-07 04:20:00|12104.5|12056.1|12113.8|12065.4|12147.1|12098.7|12104.5|12056.1|0
1586233500000|2020-04-07 04:25:00|12108.7|12060.3|12077.6|12029.4|12108.7|12060.3|12067.8|12019.6|0
1586233800000|2020-04-07 04:30:00|12093.3|12045.1|12067.5|12019.3|12093.3|12045.1|12056.9|12008.7|0
1586234100000|2020-04-07 04:35:00|12049.1|12001|12067.2|12019|12067.6|12019.4|12049.1|12001|0
1586234400000|2020-04-07 04:40:00|12069.6|12021.4|12069|12020.8|12072|12023.8|12051.7|12003.5|0
1586234700000|2020-04-07 04:45:00|12069.6|12021.4|12039.4|11991.4|12069.6|12021.4|12036|11988|0
1586235000000|2020-04-07 04:50:00|12062.6|12014.4|12049.7|12001.5|12065.1|12016.9|12049.7|12001.5|0
1586235300000|2020-04-07 04:55:00|12055.4|12007.2|12078.5|12030.3|12078.5|12030.3|12047.2|11999.2|0
1586235600000|2020-04-07 05:00:00|12069.3|12021.1|12001.1|11953.1|12069.3|12021.1|11995.4|11947.6|0
1586235900000|2020-04-07 05:05:00|12014.6|11966.6|12046.6|11998.6|12048|12000|11979.4|11931.6|0
1586236200000|2020-04-07 05:10:00|12060.2|12012|12035.2|11987.2|12060.2|12012|12035.2|11987.2|0
1586236500000|2020-04-07 05:15:00|12036.6|11988.6|12044.8|11996.8|12044.8|11996.8|12026.7|11978.7|0
1586236800000|2020-04-07 05:20:00|12046.3|11998.3|12037|11989|12048.5|12000.5|12036.5|11988.5|0
1586237100000|2020-04-07 05:25:00|12043.4|11995.4|12051.3|12003.1|12061.2|12013|12033.8|11985.8|0
1586237400000|2020-04-07 05:30:00|12050.2|12002|12036.7|11988.7|12050.2|12002|12036.7|11988.7|0
1586237700000|2020-04-07 05:35:00|12039.9|11991.9|12064.2|12016|12092.1|12043.9|12039.9|11991.9|0
1586238000000|2020-04-07 05:40:00|12059.1|12010.9|12055.9|12007.7|12082.1|12033.9|12055.9|12007.7|0
1586238300000|2020-04-07 05:45:00|12076.6|12028.4|12078.6|12030.4|12091.1|12042.9|12073.2|12025|0
1586238600000|2020-04-07 05:50:00|12073.5|12025.3|12088.1|12039.9|12088.1|12039.9|12060.6|12012.4|0
1586238900000|2020-04-07 05:55:00|12092.6|12044.4|12100.6|12052.2|12113.7|12065.3|12092.5|12044.3|0
1586304600000|2020-04-08 00:10:00|12217.2|12168.4|12160.5|12111.9|12236.4|12187.6|12158.7|12110.1|0
1586304900000|2020-04-08 00:15:00|12176.9|12128.3|12212.5|12163.7|12222.8|12174|12176.9|12128.3|0
1586305200000|2020-04-08 00:20:00|12242.3|12193.5|12254.6|12205.6|12272.5|12223.5|12240.9|12192.1|0
1586305500000|2020-04-08 00:25:00|12257.4|12208.4|12244.6|12195.8|12278.8|12229.8|12244.6|12195.8|0
1586305800000|2020-04-08 00:30:00|12259.4|12210.4|12195.7|12147.1|12286.1|12237.1|12195.7|12147.1|0
1586306100000|2020-04-08 00:35:00|12193|12144.4|12181.9|12133.3|12205.8|12157|12181.9|12133.3|0
1586306400000|2020-04-08 00:40:00|12176.8|12128.2|12174.6|12126|12183.4|12134.8|12163.9|12115.3|0
1586306700000|2020-04-08 00:45:00|12171.6|12123|12168.6|12120|12178.1|12129.5|12166.5|12117.9|0
1586307000000|2020-04-08 00:50:00|12161.6|12113|12155.7|12107.1|12182.6|12134|12155.7|12107.1|0
1586307300000|2020-04-08 00:55:00|12153.6|12105|12147.2|12098.8|12162.6|12114|12139.7|12091.3|0
1586307600000|2020-04-08 01:00:00|12160|12111.4|12157.8|12109.2|12160|12111.4|12143.5|12095.1|0
1586307900000|2020-04-08 01:05:00|12157|12108.4|12150.6|12102|12162.2|12113.6|12132.6|12084.2|0
1586308200000|2020-04-08 01:10:00|12141.9|12093.5|12121.1|12072.7|12144|12095.6|12115.4|12067|0
1586308500000|2020-04-08 01:15:00|12109.4|12061|12151.6|12103|12151.6|12103|12109.4|12061|0
1586308800000|2020-04-08 01:20:00|12140.6|12092.2|12151.6|12103|12187.4|12138.8|12140.6|12092.2|0
1586309100000|2020-04-08 01:25:00|12164.4|12115.8|12156|12107.4|12179.5|12130.9|12135.6|12087.2|0
1586309400000|2020-04-08 01:30:00|12150.2|12101.6|12120.6|12072.2|12158.8|12110.2|12114.7|12066.3|0
1586309700000|2020-04-08 01:35:00|12129.9|12081.5|12108.6|12060.2|12138.1|12089.7|12102.8|12054.4|0
1586310000000|2020-04-08 01:40:00|12115.6|12067.2|12142.9|12094.5|12163.7|12115.1|12115.6|12067.2|0
1586310300000|2020-04-08 01:45:00|12152.9|12104.3|12129.2|12080.8|12157|12108.4|12129.2|12080.8|0
1586310600000|2020-04-08 01:50:00|12138.3|12089.9|12166.8|12118.2|12174.1|12125.5|12138.3|12089.9|0
1586310900000|2020-04-08 01:55:00|12172.5|12123.9|12186.2|12137.6|12187.1|12138.5|12165.5|12116.9|0
1586311200000|2020-04-08 02:00:00|12180.1|12131.5|12153.4|12104.8|12184.9|12136.3|12147.8|12099.4|0
1586311500000|2020-04-08 02:05:00|12154.5|12105.9|12145.2|12096.8|12169.8|12121.2|12143.7|12095.3|0
1586311800000|2020-04-08 02:10:00|12141.7|12093.3|12152.6|12104|12158.9|12110.3|12137.1|12088.7|0
1586312100000|2020-04-08 02:15:00|12153.1|12104.5|12110.4|12062|12153.1|12104.5|12110.4|12062|0
1586312400000|2020-04-08 02:20:00|12119.3|12070.9|12146.2|12097.8|12146.2|12097.8|12119.3|12070.9|0
1586312700000|2020-04-08 02:25:00|12151.2|12102.6|12157.1|12108.5|12159.9|12111.3|12147.2|12098.8|0
1586313000000|2020-04-08 02:30:00|12154.3|12105.7|12135|12086.6|12154.3|12105.7|12135|12086.6|0
1586313300000|2020-04-08 02:35:00|12139.3|12090.9|12112.5|12064.1|12139.3|12090.9|12112.5|12064.1|0
1586313600000|2020-04-08 02:40:00|12113.3|12064.9|12125.4|12077|12127|12078.6|12110.4|12062|0
1586313900000|2020-04-08 02:45:00|12128.4|12080|12116.1|12067.7|12130.9|12082.5|12114.7|12066.3|0
1586314200000|2020-04-08 02:50:00|12124.4|12076|12114.9|12066.5|12124.4|12076|12110.3|12061.9|0
1586314500000|2020-04-08 02:55:00|12106.4|12058|12101.9|12053.5|12113.8|12065.4|12095|12046.8|0
1586314800000|2020-04-08 03:00:00|12105|12056.6|12071.5|12023.3|12108.7|12060.3|12050.8|12002.6|0
1586315100000|2020-04-08 03:05:00|12074.3|12026.1|12086.6|12038.4|12091.3|12043.1|12067.3|12019.1|0
1586315400000|2020-04-08 03:10:00|12080.2|12032|12047.7|11999.7|12080.2|12032|12047.7|11999.7|0
1586315700000|2020-04-08 03:15:00|12051.3|12003.1|12035|11987|12061.5|12013.3|12035|11987|0
1586316000000|2020-04-08 03:20:00|12040.9|11992.9|12057.9|12009.7|12057.9|12009.7|12034.2|11986.2|0
1586316300000|2020-04-08 03:25:00|12054.1|12005.9|12044.4|11996.4|12055.2|12007|12044.4|11996.4|0
1586316600000|2020-04-08 03:30:00|12040.4|11992.4|12036.9|11988.9|12046|11998|12036.9|11988.9|0
1586316900000|2020-04-08 03:35:00|12042.1|11994.1|12034.6|11986.6|12042.5|11994.5|12032.9|11984.9|0
1586317200000|2020-04-08 03:40:00|12035.8|11987.8|12029.8|11981.8|12035.8|11987.8|12023.8|11975.8|0
1586317500000|2020-04-08 03:45:00|12031.3|11983.3|12022.7|11974.7|12035.7|11987.7|12022.7|11974.7|0
1586317800000|2020-04-08 03:50:00|12021|11973|12049.1|12001|12051.6|12003.4|12021|11973|0
1586318100000|2020-04-08 03:55:00|12045.2|11997.2|12053.8|12005.6|12053.8|12005.6|12042.9|11994.9|0
1586318400000|2020-04-08 04:00:00|12058.8|12010.6|12043.2|11995.2|12058.8|12010.6|12039.7|11991.7|0
1586318700000|2020-04-08 04:05:00|12039.9|11991.9|12044.6|11996.6|12045.6|11997.6|12023.8|11975.8|0
1586319000000|2020-04-08 04:10:00|12046.6|11998.6|12042|11994|12046.6|11998.6|12031.6|11983.6|0
1586319300000|2020-04-08 04:15:00|12072.8|12024.6|12100.9|12052.5|12100.9|12052.5|12070.6|12022.4|0
1586319600000|2020-04-08 04:20:00|12099.7|12051.3|12095.8|12047.6|12110.2|12061.8|12095.8|12047.6|0
1586319900000|2020-04-08 04:25:00|12102.8|12054.4|12106.5|12058.1|12114|12065.6|12099.7|12051.3|0
1586320200000|2020-04-08 04:30:00|12101.3|12052.9|12105.7|12057.3|12125|12076.6|12097.7|12049.5|0
1586320500000|2020-04-08 04:35:00|12098.8|12050.6|12081.4|12033.2|12104.6|12056.2|12081.4|12033.2|0
1586320800000|2020-04-08 04:40:00|12074.3|12026.1|12088.5|12040.3|12088.5|12040.3|12070.9|12022.7|0
1586321100000|2020-04-08 04:45:00|12094.1|12045.9|12077|12028.8|12098|12049.8|12077|12028.8|0
1586321400000|2020-04-08 04:50:00|12079.5|12031.3|12118.6|12070.2|12121.6|12073.2|12079.5|12031.3|0
1586321700000|2020-04-08 04:55:00|12127.8|12079.4|12108.2|12059.8|12127.8|12079.4|12093.8|12045.6|0
1586322000000|2020-04-08 05:00:00|12107.7|12059.3|12110.1|12061.7|12119.5|12071.1|12107.7|12059.3|0
1586322300000|2020-04-08 05:05:00|12110.5|12062.1|12133.8|12085.4|12133.8|12085.4|12103.4|12055|0
1586322600000|2020-04-08 05:10:00|12132.9|12084.5|12139.1|12090.7|12141.4|12093|12121.3|12072.9|0
1586322900000|2020-04-08 05:15:00|12136.9|12088.5|12121.6|12073.2|12140.5|12092.1|12121.6|12073.2|0
1586323200000|2020-04-08 05:20:00|12122.7|12074.3|12085.8|12037.6|12122.7|12074.3|12085.8|12037.6|0
1586323500000|2020-04-08 05:25:00|12088.3|12040.1|12092.5|12044.3|12102.9|12054.5|12080.1|12031.9|0
1586323800000|2020-04-08 05:30:00|12079.8|12031.6|12044.8|11996.8|12079.8|12031.6|12044.8|11996.8|0
1586324100000|2020-04-08 05:35:00|12051.8|12003.6|12046.7|11998.7|12060.7|12012.5|12030.3|11982.3|0
1586324400000|2020-04-08 05:40:00|12039.7|11991.7|12061.9|12013.7|12061.9|12013.7|12039.6|11991.6|0
1586324700000|2020-04-08 05:45:00|12055|12006.8|12062.8|12014.6|12062.8|12014.6|12047.7|11999.7|0
1586325000000|2020-04-08 05:50:00|12058.3|12010.1|12014.6|11966.6|12058.3|12010.1|12014.6|11966.6|0
1586325300000|2020-04-08 05:55:00|12005.5|11957.5|12000.1|11952.1|12005.5|11957.5|11981.7|11933.9|0
1586391000000|2020-04-09 00:10:00|11946.3|11898.7|11921.4|11873.8|11966.1|11918.3|11921.4|11873.8|0
1586391300000|2020-04-09 00:15:00|11906.4|11858.8|11863.9|11816.5|11906.4|11858.8|11853.8|11806.4|0
1586391600000|2020-04-09 00:20:00|11860.2|11812.8|11889.2|11841.8|11889.2|11841.8|11860.2|11812.8|0
1586391900000|2020-04-09 00:25:00|11888.6|11841.2|11919|11871.4|11919|11871.4|11879.3|11831.9|0
1586392200000|2020-04-09 00:30:00|11928.6|11881|11923.9|11876.3|11944.6|11897|11905.3|11857.7|0
1586392500000|2020-04-09 00:35:00|11918.4|11870.8|11911.7|11864.1|11920.9|11873.3|11909.1|11861.5|0
1586392800000|2020-04-09 00:40:00|11915.8|11868.2|11912.6|11865|11922.7|11875.1|11905.9|11858.3|0
1586393100000|2020-04-09 00:45:00|11913|11865.4|11887.4|11840|11913|11865.4|11883.4|11836|0
1586393400000|2020-04-09 00:50:00|11895.3|11847.9|11904.4|11856.8|11917.1|11869.5|11885.3|11837.9|0
1586393700000|2020-04-09 00:55:00|11910.2|11862.6|11923.3|11875.7|11923.3|11875.7|11901.2|11853.6|0
1586394000000|2020-04-09 01:00:00|11920.2|11872.6|11919.7|11872.1|11925.6|11878|11917|11869.4|0
1586394300000|2020-04-09 01:05:00|11913.9|11866.3|11901.7|11854.1|11913.9|11866.3|11900.9|11853.3|0
1586394600000|2020-04-09 01:10:00|11906|11858.4|11920.4|11872.8|11923.4|11875.8|11901.9|11854.3|0
1586394900000|2020-04-09 01:15:00|11919.2|11871.6|11885.6|11838.2|11919.2|11871.6|11885.6|11838.2|0
1586395200000|2020-04-09 01:20:00|11889.9|11842.5|11898.4|11851|11898.4|11851|11876.4|11829|0
1586395500000|2020-04-09 01:25:00|11894.7|11847.3|11911|11863.4|11915.3|11867.7|11894.7|11847.3|0
1586395800000|2020-04-09 01:30:00|11909.3|11861.7|11892.1|11844.7|11915.3|11867.7|11887.4|11840|0
1586396100000|2020-04-09 01:35:00|11891.5|11844.1|11893.6|11846.2|11923.8|11876.2|11891.5|11844.1|0
1586396400000|2020-04-09 01:40:00|11906.1|11858.5|11914.2|11866.6|11917.2|11869.6|11897.7|11850.3|0
1586396700000|2020-04-09 01:45:00|11911.3|11863.7|11927.2|11879.6|11927.2|11879.6|11900.3|11852.7|0
1586397000000|2020-04-09 01:50:00|11912.5|11864.9|11920.4|11872.8|11921.5|11873.9|11908.4|11860.8|0
1586397300000|2020-04-09 01:55:00|11920.7|11873.1|11920.7|11873.1|11943.6|11896|11916.2|11868.6|0
1586397600000|2020-04-09 02:00:00|11932.1|11884.5|11926|11878.4|11932.1|11884.5|11919.8|11872.2|0
1586397900000|2020-04-09 02:05:00|11929.5|11881.9|11958.5|11910.7|11958.5|11910.7|11929.5|11881.9|0
1586398200000|2020-04-09 02:10:00|11956.7|11908.9|11942.6|11895|11956.7|11908.9|11933.2|11885.6|0
1586398500000|2020-04-09 02:15:00|11943.7|11896.1|11937.4|11889.8|11943.7|11896.1|11930.2|11882.6|0
1586398800000|2020-04-09 02:20:00|11941|11893.4|11935.2|11887.6|11942.4|11894.8|11932.5|11884.9|0
1586399100000|2020-04-09 02:25:00|11933.7|11886.1|11929.7|11882.1|11937.9|11890.3|11929.7|11882.1|0
1586399400000|2020-04-09 02:30:00|11930|11882.4|11918.9|11871.3|11932.6|11885|11913.5|11865.9|0
1586399700000|2020-04-09 02:35:00|11923.3|11875.7|11915.6|11868|11923.3|11875.7|11911.7|11864.1|0
1586400000000|2020-04-09 02:40:00|11914.3|11866.7|11912.7|11865.1|11920.4|11872.8|11909.3|11861.7|0
1586400300000|2020-04-09 02:45:00|11914.8|11867.2|11916.4|11868.8|11928.6|11881|11914.8|11867.2|0
1586400600000|2020-04-09 02:50:00|11918.7|11871.1|11908.2|11860.6|11919.1|11871.5|11906.2|11858.6|0
1586400900000|2020-04-09 02:55:00|11904.3|11856.7|11912.8|11865.2|11918.2|11870.6|11904.3|11856.7|0
1586401200000|2020-04-09 03:00:00|11913.3|11865.7|11899.9|11852.3|11923|11875.4|11899.9|11852.3|0
1586401500000|2020-04-09 03:05:00|11901.6|11854|11908.2|11860.6|11911.2|11863.6|11901.6|11854|0
1586401800000|2020-04-09 03:10:00|11906.3|11858.7|11910.1|11862.5|11910.1|11862.5|11901.4|11853.8|0
1586402100000|2020-04-09 03:15:00|11910.7|11863.1|11911.4|11863.8|11912.2|11864.6|11909|11861.4|0
1586402400000|2020-04-09 03:20:00|11912.8|11865.2|11917.6|11870|11918.6|11871|11910.8|11863.2|0
1586402700000|2020-04-09 03:25:00|11917.5|11869.9|11913.8|11866.2|11922.5|11874.9|11913|11865.4|0
1586403000000|2020-04-09 03:30:00|11908.6|11861|11895.4|11848|11908.6|11861|11895.4|11848|0
1586403300000|2020-04-09 03:35:00|11891.4|11844|11866.5|11819.1|11891.4|11844|11864|11816.6|0
1586403600000|2020-04-09 03:40:00|11865.5|11818.1|11868.1|11820.7|11876.2|11828.8|11864.6|11817.2|0
1586403900000|2020-04-09 03:45:00|11870.6|11823.2|11872.1|11824.7|11872.1|11824.7|11864.4|11817|0
1586404200000|2020-04-09 03:50:00|11865|11817.6|11846.7|11799.5|11865|11817.6|11840.1|11792.9|0
1586404500000|2020-04-09 03:55:00|11842|11794.8|11862.9|11815.5|11862.9|11815.5|11842|11794.8|0
1586404800000|2020-04-09 04:00:00|11867.3|11819.9|11867.5|11820.1|11880.5|11833.1|11867.3|11819.9|0
1586405100000|2020-04-09 04:05:00|11866.8|11819.4|11883.7|11836.3|11883.7|11836.3|11859.5|11812.1|0
1586405400000|2020-04-09 04:10:00|11882.5|11835.1|11881.4|11834|11882.8|11835.4|11874.2|11826.8|0
1586405700000|2020-04-09 04:15:00|11881.1|11833.7|11879.9|11832.5|11891.3|11843.9|11876.1|11828.7|0
1586406000000|2020-04-09 04:20:00|11879.4|11832|11867.6|11820.2|11880.6|11833.2|11867.6|11820.2|0
1586406300000|2020-04-09 04:25:00|11871.4|11824|11869.9|11822.5|11873.3|11825.9|11867.6|11820.2|0
1586406600000|2020-04-09 04:30:00|11870.8|11823.4|11893.5|11846.1|11893.5|11846.1|11870.8|11823.4|0
1586406900000|2020-04-09 04:35:00|11887|11839.6|11904.5|11856.9|11904.5|11856.9|11887|11839.6|0
1586407200000|2020-04-09 04:40:00|11903|11855.4|11908.6|11861|11908.6|11861|11899.4|11851.8|0
1586407500000|2020-04-09 04:45:00|11908.3|11860.7|11872.8|11825.4|11908.3|11860.7|11872.8|11825.4|0
1586407800000|2020-04-09 04:50:00|11883.7|11836.3|11889.1|11841.7|11900.3|11852.7|11883.7|11836.3|0
1586408100000|2020-04-09 04:55:00|11883.4|11836|11897.3|11849.9|11897.3|11849.9|11883.4|11836|0
1586408400000|2020-04-09 05:00:00|11894|11846.6|11878|11830.6|11895.1|11847.7|11878|11830.6|0
1586408700000|2020-04-09 05:05:00|11880.6|11833.2|11869.1|11821.7|11880.6|11833.2|11863.4|11816|0
1586409000000|2020-04-09 05:10:00|11863.9|11816.5|11877.5|11830.1|11878.3|11830.9|11863.9|11816.5|0
1586409300000|2020-04-09 05:15:00|11872.1|11824.7|11879.3|11831.9|11880|11832.6|11860.8|11813.4|0
1586409600000|2020-04-09 05:20:00|11882.7|11835.3|11861|11813.6|11882.9|11835.5|11861|11813.6|0
1586409900000|2020-04-09 05:25:00|11866.3|11818.9|11882|11834.6|11882|11834.6|11866.3|11818.9|0
1586410200000|2020-04-09 05:30:00|11890.5|11843.1|11869.2|11821.8|11890.5|11843.1|11869.2|11821.8|0
1586410500000|2020-04-09 05:35:00|11867.8|11820.4|11881.2|11833.8|11881.2|11833.8|11863.9|11816.5|0
1586410800000|2020-04-09 05:40:00|11882.2|11834.8|11884.3|11836.9|11894.1|11846.7|11879.3|11831.9|0
1586411100000|2020-04-09 05:45:00|11883.7|11836.3|11897.7|11850.3|11906.5|11858.9|11883.6|11836.2|0
1586411400000|2020-04-09 05:50:00|11899.5|11851.9|11865.9|11818.5|11899.5|11851.9|11865.9|11818.5|0
1586411700000|2020-04-09 05:55:00|11866.6|11819.2|11890.7|11843.3|11893.5|11846.1|11866.6|11819.2|0
1586823000000|2020-04-14 00:10:00|11955.2|11907.4|12003.7|11955.7|12003.7|11955.7|11955.2|11907.4|0
1586823300000|2020-04-14 00:15:00|12012.1|11964.1|12005.4|11957.4|12043.1|11995.1|12005.4|11957.4|0
1586823600000|2020-04-14 00:20:00|12014.2|11966.2|12062.2|12014|12065.2|12017|12014.2|11966.2|0
1586823900000|2020-04-14 00:25:00|12062.4|12014.2|12061.4|12013.2|12093|12044.8|12053.9|12005.7|0
1586824200000|2020-04-14 00:30:00|12064.6|12016.4|12134.4|12086|12134.4|12086|12064.6|12016.4|0
1586824500000|2020-04-14 00:35:00|12141.7|12093.3|12152.4|12103.8|12154.3|12105.7|12128.9|12080.5|0
1586824800000|2020-04-14 00:40:00|12148.2|12099.8|12174.5|12125.9|12174.5|12125.9|12148.2|12099.8|0
1586825100000|2020-04-14 00:45:00|12166.7|12118.1|12172.9|12124.3|12172.9|12124.3|12148.6|12100.2|0
1586825400000|2020-04-14 00:50:00|12147.8|12099.4|12132.8|12084.4|12155.7|12107.1|12132.8|12084.4|0
1586825700000|2020-04-14 00:55:00|12137.1|12088.7|12152.3|12103.7|12162|12113.4|12137.1|12088.7|0
1586826000000|2020-04-14 01:00:00|12154.8|12106.2|12136.5|12088.1|12154.8|12106.2|12136.5|12088.1|0
1586826300000|2020-04-14 01:05:00|12129.8|12081.4|12133|12084.6|12139.9|12091.5|12125.2|12076.8|0
1586826600000|2020-04-14 01:10:00|12128|12079.6|12156.5|12107.9|12156.5|12107.9|12128|12079.6|0
1586826900000|2020-04-14 01:15:00|12146.9|12098.5|12163.3|12114.7|12163.3|12114.7|12138|12089.6|0
1586827200000|2020-04-14 01:20:00|12177.7|12129.1|12164.5|12115.9|12177.7|12129.1|12162.7|12114.1|0
1586827500000|2020-04-14 01:25:00|12162.6|12114|12147.3|12098.9|12162.6|12114|12147.3|12098.9|0
1586827800000|2020-04-14 01:30:00|12148.3|12099.9|12155.4|12106.8|12159|12110.4|12139.2|12090.8|0
1586828100000|2020-04-14 01:35:00|12154|12105.4|12147.5|12099.1|12168.9|12120.3|12147.5|12099.1|0
1586828400000|2020-04-14 01:40:00|12146.6|12098.2|12135.7|12087.3|12151.9|12103.3|12135|12086.6|0
1586828700000|2020-04-14 01:45:00|12130.5|12082.1|12159.2|12110.6|12159.2|12110.6|12130.5|12082.1|0
1586829000000|2020-04-14 01:50:00|12162.9|12114.3|12172.4|12123.8|12172.4|12123.8|12143.7|12095.3|0
1586829300000|2020-04-14 01:55:00|12182.3|12133.7|12165.8|12117.2|12183.1|12134.5|12163.2|12114.6|0
1586829600000|2020-04-14 02:00:00|12143.3|12094.9|12142.9|12094.5|12157.9|12109.3|12142.9|12094.5|0
1586829900000|2020-04-14 02:05:00|12143.4|12095|12129|12080.6|12146.1|12097.7|12129|12080.6|0
1586830200000|2020-04-14 02:10:00|12127.1|12078.7|12148.9|12100.5|12148.9|12100.5|12126.5|12078.1|0
1586830500000|2020-04-14 02:15:00|12143.9|12095.5|12137|12088.6|12145.5|12097.1|12132.1|12083.7|0
1586830800000|2020-04-14 02:20:00|12143.4|12095|12145|12096.6|12150.3|12101.7|12141.8|12093.4|0
1586831100000|2020-04-14 02:25:00|12140.5|12092.1|12147.4|12099|12147.4|12099|12137.2|12088.8|0
1586831400000|2020-04-14 02:30:00|12151.9|12103.3|12163.5|12114.9|12169.4|12120.8|12151.9|12103.3|0
1586831700000|2020-04-14 02:35:00|12167.4|12118.8|12164.3|12115.7|12177.5|12128.9|12164.3|12115.7|0
1586832000000|2020-04-14 02:40:00|12163.9|12115.3|12161.6|12113|12171.3|12122.7|12161.6|12113|0
1586832300000|2020-04-14 02:45:00|12164.8|12116.2|12162|12113.4|12164.8|12116.2|12154|12105.4|0
1586832600000|2020-04-14 02:50:00|12157.8|12109.2|12147.7|12099.3|12165.6|12117|12142.7|12094.3|0
1586832900000|2020-04-14 02:55:00|12149.4|12100.8|12161|12112.4|12167.5|12118.9|12149.4|12100.8|0
1586833200000|2020-04-14 03:00:00|12163|12114.4|12159.6|12111|12165.2|12116.6|12157|12108.4|0
1586833500000|2020-04-14 03:05:00|12152.4|12103.8|12137.6|12089.2|12152.4|12103.8|12135.6|12087.2|0
1586833800000|2020-04-14 03:10:00|12134.2|12085.8|12153.3|12104.7|12156.5|12107.9|12132.7|12084.3|0
1586834100000|2020-04-14 03:15:00|12155|12106.4|12148.7|12100.3|12166|12117.4|12148.7|12100.3|0
1586834400000|2020-04-14 03:20:00|12150.4|12101.8|12154.9|12106.3|12156.2|12107.6|12147.3|12098.9|0
1586834700000|2020-04-14 03:25:00|12158|12109.4|12169|12120.4|12169|12120.4|12154|12105.4|0
1586835000000|2020-04-14 03:30:00|12170.2|12121.6|12188.1|12139.5|12188.1|12139.5|12165.1|12116.5|0
1586835300000|2020-04-14 03:35:00|12183.9|12135.3|12183.5|12134.9|12186.2|12137.6|12176.6|12128|0
1586835600000|2020-04-14 03:40:00|12180.2|12131.6|12160.1|12111.5|12186.4|12137.8|12160.1|12111.5|0
1586835900000|2020-04-14 03:45:00|12162.4|12113.8|12127.6|12079.2|12174.3|12125.7|12127.6|12079.2|0
1586836200000|2020-04-14 03:50:00|12123.5|12075.1|12124.6|12076.2|12143.2|12094.8|12122.8|12074.4|0
1586836500000|2020-04-14 03:55:00|12125.8|12077.4|12126.7|12078.3|12136.2|12087.8|12124.6|12076.2|0
1586836800000|2020-04-14 04:00:00|12134.5|12086.1|12155.7|12107.1|12155.7|12107.1|12133.5|12085.1|0
1586837100000|2020-04-14 04:05:00|12155|12106.4|12139.1|12090.7|12157.7|12109.1|12139.1|12090.7|0
1586837400000|2020-04-14 04:10:00|12141.8|12093.4|12148.5|12100.1|12151.6|12103|12140.3|12091.9|0
1586837700000|2020-04-14 04:15:00|12152|12103.4|12178.8|12130.2|12178.8|12130.2|12152|12103.4|0
1586838000000|2020-04-14 04:20:00|12180.8|12132.2|12190.7|12142.1|12190.7|12142.1|12180.8|12132.2|0
1586838300000|2020-04-14 04:25:00|12183.9|12135.3|12198.5|12149.9|12200.6|12151.8|12183.9|12135.3|0
1586838600000|2020-04-14 04:30:00|12196.7|12148.1|12213|12164.2|12215.2|12166.4|12196.7|12148.1|0
1586838900000|2020-04-14 04:35:00|12211.5|12162.7|12197.7|12149.1|12211.5|12162.7|12196.8|12148.2|0
1586839200000|2020-04-14 04:40:00|12195.2|12146.6|12198|12149.4|12199.9|12151.1|12178.5|12129.9|0
1586839500000|2020-04-14 04:45:00|12195.4|12146.8|12191.5|12142.9|12197.5|12148.9|12184.5|12135.9|0
1586839800000|2020-04-14 04:50:00|12189.3|12140.7|12196.4|12147.8|12201.7|12152.9|12189.3|12140.7|0
1586840100000|2020-04-14 04:55:00|12202.7|12153.9|12196.9|12148.3|12202.7|12153.9|12186.2|12137.6|0
1586840400000|2020-04-14 05:00:00|12199.8|12151|12205.5|12156.7|12209.8|12161|12198.7|12150.1|0
1586840700000|2020-04-14 05:05:00|12207.8|12159|12198.7|12150.1|12209.9|12161.1|12196.6|12148|0
1586841000000|2020-04-14 05:10:00|12190.1|12141.5|12180.8|12132.2|12191.4|12142.8|12177.8|12129.2|0
1586841300000|2020-04-14 05:15:00|12175.5|12126.9|12186.8|12138.2|12194.3|12145.7|12170.8|12122.2|0
1586841600000|2020-04-14 05:20:00|12190.9|12142.3|12178|12129.4|12190.9|12142.3|12170.7|12122.1|0
1586841900000|2020-04-14 05:25:00|12169.7|12121.1|12192.9|12144.3|12196.3|12147.7|12169.7|12121.1|0
1586842200000|2020-04-14 05:30:00|12194.4|12145.8|12229.1|12180.3|12232.8|12184|12194.4|12145.8|0
1586842500000|2020-04-14 05:35:00|12230|12181.2|12238.7|12189.9|12248.6|12199.8|12230|12181.2|0
1586842800000|2020-04-14 05:40:00|12236.6|12187.8|12243.1|12194.3|12243.1|12194.3|12231.9|12183.1|0
1586843100000|2020-04-14 05:45:00|12247|12198.2|12266|12217|12266|12217|12243.8|12195|0
1586843400000|2020-04-14 05:50:00|12264|12215|12243.1|12194.3|12264.3|12215.3|12229.6|12180.8|0
1586843700000|2020-04-14 05:55:00|12249.8|12200.8|12248.2|12199.4|12252|12203|12230.2|12181.4|0
1586909400000|2020-04-15 00:10:00|12331.4|12282.2|12357.2|12307.8|12378.5|12329.1|12331.4|12282.2|0
1586909700000|2020-04-15 00:15:00|12350.4|12301|12393.6|12344.2|12393.6|12344.2|12350.4|12301|0
1586910000000|2020-04-15 00:20:00|12411.8|12362.2|12386.5|12337.1|12411.8|12362.2|12386.5|12337.1|0
1586910300000|2020-04-15 00:25:00|12407.1|12357.5|12382.4|12333|12432.9|12383.3|12375.4|12326|0
1586910600000|2020-04-15 00:30:00|12385.7|12336.3|12376.7|12327.3|12389|12339.6|12370.3|12320.9|0
1586910900000|2020-04-15 00:35:00|12362.9|12313.5|12373.2|12323.8|12380.6|12331.2|12358.3|12308.9|0
1586911200000|2020-04-15 00:40:00|12376.1|12326.7|12398.1|12348.7|12417.4|12367.8|12376.1|12326.7|0
1586911500000|2020-04-15 00:45:00|12395.9|12346.5|12345.6|12296.4|12396|12346.6|12345.6|12296.4|0
1586911800000|2020-04-15 00:50:00|12344.4|12295.2|12338.3|12289.1|12350|12300.6|12322.7|12273.5|0
1586912100000|2020-04-15 00:55:00|12351.8|12302.4|12367.8|12318.4|12367.8|12318.4|12340.5|12291.3|0
1586912400000|2020-04-15 01:00:00|12359.1|12309.7|12344|12294.8|12359.4|12310|12341.5|12292.3|0
1586912700000|2020-04-15 01:05:00|12337.5|12288.3|12290.3|12241.3|12337.5|12288.3|12290.3|12241.3|0
1586913000000|2020-04-15 01:10:00|12284.9|12235.9|12264.5|12215.5|12286.9|12237.9|12263.5|12214.5|0
1586913300000|2020-04-15 01:15:00|12260.9|12211.9|12244.6|12195.8|12260.9|12211.9|12239.6|12190.8|0
1586913600000|2020-04-15 01:20:00|12247|12198.2|12262.8|12213.8|12267.7|12218.7|12246|12197.2|0
1586913900000|2020-04-15 01:25:00|12250|12201|12272.4|12223.4|12283.4|12234.4|12250|12201|0
1586914200000|2020-04-15 01:30:00|12262.4|12213.4|12256.3|12207.3|12272.1|12223.1|12250.7|12201.7|0
1586914500000|2020-04-15 01:35:00|12262.3|12213.3|12275.2|12226.2|12281.3|12232.3|12261|12212|0
1586914800000|2020-04-15 01:40:00|12273.3|12224.3|12285.5|12236.5|12285.5|12236.5|12262.5|12213.5|0
1586915100000|2020-04-15 01:45:00|12266.4|12217.4|12276.7|12227.7|12291.7|12242.7|12264.4|12215.4|0
1586915400000|2020-04-15 01:50:00|12279.8|12230.8|12284.7|12235.7|12299|12250|12268.9|12219.9|0
1586915700000|2020-04-15 01:55:00|12285.8|12236.8|12272.7|12223.7|12285.8|12236.8|12271.3|12222.3|0
1586916000000|2020-04-15 02:00:00|12263.7|12214.7|12281.9|12232.9|12282.1|12233.1|12263.7|12214.7|0
1586916300000|2020-04-15 02:05:00|12276.7|12227.7|12303.9|12254.7|12303.9|12254.7|12276.7|12227.7|0
1586916600000|2020-04-15 02:10:00|12299.8|12250.6|12293.4|12244.4|12300.8|12251.6|12283|12234|0
1586916900000|2020-04-15 02:15:00|12294.8|12245.8|12304.4|12255.2|12304.4|12255.2|12293.2|12244.2|0
1586917200000|2020-04-15 02:20:00|12302.9|12253.7|12306.7|12257.5|12306.7|12257.5|12291.9|12242.9|0
1586917500000|2020-04-15 02:25:00|12310.9|12261.7|12304.1|12254.9|12316.3|12267.1|12302.1|12252.9|0
1586917800000|2020-04-15 02:30:00|12294.7|12245.7|12299|12250|12301.2|12252|12288.2|12239.2|0
1586918100000|2020-04-15 02:35:00|12301.6|12252.4|12291.8|12242.8|12301.6|12252.4|12291.8|12242.8|0
1586918400000|2020-04-15 02:40:00|12299.3|12250.3|12323.1|12273.9|12324.6|12275.4|12299.3|12250.3|0
1586918700000|2020-04-15 02:45:00|12302.8|12253.6|12290.7|12241.7|12306.1|12256.9|12290|12241|0
1586919000000|2020-04-15 02:50:00|12290.6|12241.6|12286.4|12237.4|12290.6|12241.6|12285.5|12236.5|0
1586919300000|2020-04-15 02:55:00|12288.3|12239.3|12287.3|12238.3|12288.4|12239.4|12281.9|12232.9|0
1586919600000|2020-04-15 03:00:00|12281.9|12232.9|12317.2|12268|12317.2|12268|12281.9|12232.9|0
1586919900000|2020-04-15 03:05:00|12313.5|12264.3|12324.7|12275.5|12324.7|12275.5|12310.4|12261.2|0
1586920200000|2020-04-15 03:10:00|12325.8|12276.6|12341.6|12292.4|12344.7|12295.5|12325.8|12276.6|0
1586920500000|2020-04-15 03:15:00|12336|12286.8|12360.7|12311.3|12360.7|12311.3|12334.3|12285.1|0
1586920800000|2020-04-15 03:20:00|12363.7|12314.3|12362.2|12312.8|12368.1|12318.7|12354.3|12304.9|0
1586921100000|2020-04-15 03:25:00|12362.7|12313.3|12358.4|12309|12363.6|12314.2|12353.3|12303.9|0
1586921400000|2020-04-15 03:30:00|12351.5|12302.1|12367.6|12318.2|12375.2|12325.8|12351.5|12302.1|0
1586921700000|2020-04-15 03:35:00|12368.2|12318.8|12376.8|12327.4|12376.8|12327.4|12360.1|12310.7|0
1586922000000|2020-04-15 03:40:00|12379.6|12330.2|12375.7|12326.3|12379.6|12330.2|12366.6|12317.2|0
1586922300000|2020-04-15 03:45:00|12370.2|12320.8|12342.2|12293|12370.2|12320.8|12342.2|12293|0
1586922600000|2020-04-15 03:50:00|12335.5|12286.3|12320.7|12271.5|12335.5|12286.3|12319.6|12270.4|0
1586922900000|2020-04-15 03:55:00|12309.3|12260.1|12294.9|12245.9|12316.2|12267|12294.9|12245.9|0
1586923200000|2020-04-15 04:00:00|12299.6|12250.5|12272.3|12223.3|12299.6|12250.5|12268.9|12219.9|0
1586923500000|2020-04-15 04:05:00|12267.2|12218.2|12266.6|12217.6|12272.9|12223.9|12264.7|12215.7|0
1586923800000|2020-04-15 04:10:00|12265.9|12216.9|12271.2|12222.2|12290.5|12241.5|12261.1|12212.1|0
1586924100000|2020-04-15 04:15:00|12271.6|12222.6|12316.9|12267.7|12316.9|12267.7|12271.6|12222.6|0
1586924400000|2020-04-15 04:20:00|12319|12269.8|12332.8|12283.6|12346.5|12297.3|12319|12269.8|0
1586924700000|2020-04-15 04:25:00|12343|12293.8|12344.8|12295.6|12354.1|12304.7|12337.9|12288.7|0
1586925000000|2020-04-15 04:30:00|12341.1|12291.9|12320.1|12270.9|12341.1|12291.9|12320.1|12270.9|0
1586925300000|2020-04-15 04:35:00|12317.8|12268.6|12308.4|12259.2|12317.8|12268.6|12303|12253.8|0
1586925600000|2020-04-15 04:40:00|12310.7|12261.5|12316.5|12267.3|12322|12272.8|12301.4|12252.2|0
1586925900000|2020-04-15 04:45:00|12310|12260.8|12305.3|12256.1|12313.1|12263.9|12301.4|12252.2|0
1586926200000|2020-04-15 04:50:00|12306|12256.8|12309.6|12260.4|12319.4|12270.2|12303.9|12254.7|0
1586926500000|2020-04-15 04:55:00|12314|12264.8|12301.6|12252.4|12316|12266.8|12301.6|12252.4|0
1586926800000|2020-04-15 05:00:00|12297.5|12248.5|12297.6|12248.6|12313.6|12264.4|12294.2|12245.2|0
1586927100000|2020-04-15 05:05:00|12300.1|12250.9|12291|12242|12300.1|12250.9|12289.5|12240.5|0
1586927400000|2020-04-15 05:10:00|12290.9|12241.9|12286.7|12237.7|12291.1|12242.1|12273.3|12224.3|0
1586927700000|2020-04-15 05:15:00|12288.9|12239.9|12278.3|12229.3|12298.5|12249.5|12273.5|12224.5|0
1586928000000|2020-04-15 05:20:00|12275.2|12226.2|12259|12210|12275.2|12226.2|12250.9|12201.9|0
1586928300000|2020-04-15 05:25:00|12258|12209|12241.3|12192.5|12260.8|12211.8|12241.3|12192.5|0
1586928600000|2020-04-15 05:30:00|12234.2|12185.4|12249|12200.2|12257.4|12208.4|12225.1|12176.3|0
1586928900000|2020-04-15 05:35:00|12246.9|12198.1|12246|12197.2|12246.9|12198.1|12209.6|12160.8|0
1586929200000|2020-04-15 05:40:00|12252.6|12203.6|12247.1|12198.3|12268.4|12219.4|12233.7|12184.9|0
1586929500000|2020-04-15 05:45:00|12259.7|12210.7|12259.7|12210.7|12289.1|12240.1|12259.7|12210.7|0
1586929800000|2020-04-15 05:50:00|12256.7|12207.7|12259.8|12210.8|12263.5|12214.5|12249.2|12200.4|0
1586930100000|2020-04-15 05:55:00|12257.9|12208.9|12228.1|12179.3|12257.9|12208.9|12223.8|12175|0
1586995800000|2020-04-16 00:10:00|12190|12141.4|12290.1|12241.1|12290.1|12241.1|12190|12141.4|0
1586996100000|2020-04-16 00:15:00|12285.5|12236.5|12325.9|12276.7|12325.9|12276.7|12285.5|12236.5|0
1586996400000|2020-04-16 00:20:00|12328.4|12279.2|12352.9|12303.5|12363|12313.6|12328.4|12279.2|0
1586996700000|2020-04-16 00:25:00|12344.8|12295.6|12283|12234|12344.8|12295.6|12283|12234|0
1586997000000|2020-04-16 00:30:00|12294.4|12245.4|12299.2|12250.2|12299.2|12250.2|12251.7|12202.7|0
1586997300000|2020-04-16 00:35:00|12305.9|12256.7|12316|12266.8|12316.2|12267|12281.3|12232.3|0
1586997600000|2020-04-16 00:40:00|12330.2|12281|12313.8|12264.6|12334|12284.8|12313.8|12264.6|0
1586997900000|2020-04-16 00:45:00|12307.5|12258.3|12314|12264.8|12321.9|12272.7|12306.8|12257.6|0
1586998200000|2020-04-16 00:50:00|12312.7|12263.5|12322.3|12273.1|12333.3|12284.1|12312.4|12263.2|0
1586998500000|2020-04-16 00:55:00|12309.9|12260.7|12347.7|12298.5|12347.7|12298.5|12309.6|12260.4|0
1586998800000|2020-04-16 01:00:00|12345.7|12296.5|12361.6|12312.2|12361.6|12312.2|12332.8|12283.6|0
1586999100000|2020-04-16 01:05:00|12358.8|12309.4|12358.9|12309.5|12360|12310.6|12342.7|12293.5|0
1586999400000|2020-04-16 01:10:00|12356.8|12307.4|12354.4|12305|12357.5|12308.1|12352|12302.6|0
1586999700000|2020-04-16 01:15:00|12351.9|12302.5|12357.8|12308.4|12359|12309.6|12346.2|12297|0
1587000000000|2020-04-16 01:20:00|12357.5|12308.1|12359.8|12310.4|12361|12311.6|12346.8|12297.6|0
1587000300000|2020-04-16 01:25:00|12366.6|12317.2|12360.7|12311.3|12367.1|12317.7|12355.4|12306|0
1587000600000|2020-04-16 01:30:00|12355.3|12305.9|12395.5|12346.1|12405.6|12356|12355.3|12305.9|0
1587000900000|2020-04-16 01:35:00|12392.2|12342.8|12401.1|12351.5|12401.2|12351.6|12385.8|12336.4|0
1587001200000|2020-04-16 01:40:00|12401.6|12352|12411|12361.4|12411|12361.4|12396.1|12346.7|0
1587001500000|2020-04-16 01:45:00|12401.3|12351.7|12422.2|12372.6|12422.2|12372.6|12401.3|12351.7|0
1587001800000|2020-04-16 01:50:00|12409|12359.4|12425.5|12375.9|12434.1|12384.5|12409|12359.4|0
1587002100000|2020-04-16 01:55:00|12423.3|12373.7|12430.1|12380.5|12438.1|12388.5|12423.3|12373.7|0
1587002400000|2020-04-16 02:00:00|12424.6|12375|12443.9|12394.3|12448.8|12399.2|12424.6|12375|0
1587002700000|2020-04-16 02:05:00|12432.1|12382.5|12454|12404.2|12454|12404.2|12432.1|12382.5|0
1587003000000|2020-04-16 02:10:00|12449.4|12399.8|12469.2|12419.4|12469.2|12419.4|12441.7|12392.1|0
1587003300000|2020-04-16 02:15:00|12470.8|12421|12468.2|12418.4|12478|12428.2|12465.7|12415.9|0
1587003600000|2020-04-16 02:20:00|12467.3|12417.5|12476|12426.2|12476.4|12426.6|12463.1|12413.3|0
1587003900000|2020-04-16 02:25:00|12489.1|12439.3|12452.1|12402.3|12489.1|12439.3|12452.1|12402.3|0
1587004200000|2020-04-16 02:30:00|12459.5|12409.7|12447.6|12398|12464.4|12414.6|12434.1|12384.5|0
1587004500000|2020-04-16 02:35:00|12458.6|12408.8|12444.5|12394.9|12458.6|12408.8|12435.6|12386|0
1587004800000|2020-04-16 02:40:00|12452.5|12402.7|12460.2|12410.4|12461.1|12411.3|12452.4|12402.6|0
1587005100000|2020-04-16 02:45:00|12456.3|12406.5|12442|12392.4|12470.9|12421.1|12433|12383.4|0
1587005400000|2020-04-16 02:50:00|12442.4|12392.8|12453.7|12403.9|12453.7|12403.9|12435.2|12385.6|0
1587005700000|2020-04-16 02:55:00|12456.2|12406.4|12443.6|12394|12456.2|12406.4|12436.9|12387.3|0
1587006000000|2020-04-16 03:00:00|12434.6|12385|12447.7|12398.1|12451.8|12402|12434.6|12385|0
1587006300000|2020-04-16 03:05:00|12445.3|12395.7|12423.9|12374.3|12445.3|12395.7|12413.5|12363.9|0
1587006600000|2020-04-16 03:10:00|12429.2|12379.6|12424.8|12375.2|12433.4|12383.8|12421.5|12371.9|0
1587006900000|2020-04-16 03:15:00|12419.2|12369.6|12439.5|12389.9|12439.5|12389.9|12419.2|12369.6|0
1587007200000|2020-04-16 03:20:00|12436.3|12386.7|12446.3|12396.7|12448.6|12399|12434.8|12385.2|0
1587007500000|2020-04-16 03:25:00|12446.5|12396.9|12463.2|12413.4|12466.7|12416.9|12442.6|12393|0
1587007800000|2020-04-16 03:30:00|12462|12412.2|12457.7|12407.9|12469.9|12420.1|12456.1|12406.3|0
1587008100000|2020-04-16 03:35:00|12451.3|12401.5|12423.5|12373.9|12451.3|12401.5|12423.5|12373.9|0
1587008400000|2020-04-16 03:40:00|12426.7|12377.1|12415.4|12365.8|12426.7|12377.1|12415.4|12365.8|0
1587008700000|2020-04-16 03:45:00|12413.8|12364.2|12424.6|12375|12426.4|12376.8|12413.8|12364.2|0
1587009000000|2020-04-16 03:50:00|12418.7|12369.1|12431.1|12381.5|12431.1|12381.5|12413.9|12364.3|0
1587009300000|2020-04-16 03:55:00|12429.5|12379.9|12419.3|12369.7|12429.5|12379.9|12416.7|12367.1|0
1587009600000|2020-04-16 04:00:00|12425.4|12375.8|12446.4|12396.8|12446.4|12396.8|12425.4|12375.8|0
1587009900000|2020-04-16 04:05:00|12441.9|12392.3|12446.5|12396.9|12452.5|12402.7|12437.4|12387.8|0
1587010200000|2020-04-16 04:10:00|12416.6|12367|12431.7|12382.1|12442.1|12392.5|12416.6|12367|0
1587010500000|2020-04-16 04:15:00|12426.9|12377.3|12418.3|12368.7|12427.5|12377.9|12417.4|12367.8|0
1587010800000|2020-04-16 04:20:00|12422|12372.4|12420.1|12370.5|12426.1|12376.5|12418|12368.4|0
1587011100000|2020-04-16 04:25:00|12428.8|12379.2|12448.5|12398.9|12448.5|12398.9|12425.2|12375.6|0
1587011400000|2020-04-16 04:30:00|12445.7|12396.1|12443.8|12394.2|12457.1|12407.3|12437|12387.4|0
1587011700000|2020-04-16 04:35:00|12447.8|12398.2|12457.5|12407.7|12462.9|12413.1|12447.8|12398.2|0
1587012000000|2020-04-16 04:40:00|12463.6|12413.8|12470.6|12420.8|12472.3|12422.5|12463.6|12413.8|0
1587012300000|2020-04-16 04:45:00|12463.2|12413.4|12482.1|12432.3|12484.8|12435|12463.2|12413.4|0
1587012600000|2020-04-16 04:50:00|12487.2|12437.4|12488.8|12439|12488.8|12439|12472.8|12423|0
1587012900000|2020-04-16 04:55:00|12488.9|12439.1|12484.2|12434.4|12491.2|12441.4|12484.2|12434.4|0
1587013200000|2020-04-16 05:00:00|12483.1|12433.3|12441.6|12392|12483.1|12433.3|12436.6|12387|0
1587013500000|2020-04-16 05:05:00|12449|12399.4|12458.3|12408.5|12467.4|12417.6|12449|12399.4|0
1587013800000|2020-04-16 05:10:00|12452.1|12402.3|12481.7|12431.9|12481.7|12431.9|12452.1|12402.3|0
1587014100000|2020-04-16 05:15:00|12479.6|12429.8|12474.8|12425|12488.7|12438.9|12474.8|12425|0
1587014400000|2020-04-16 05:20:00|12475.7|12425.9|12499.1|12449.3|12503.5|12453.5|12475.7|12425.9|0
1587014700000|2020-04-16 05:25:00|12503.5|12453.5|12509.9|12459.9|12509.9|12459.9|12494.9|12445.1|0
1587015000000|2020-04-16 05:30:00|12511|12461|12503|12453|12511|12461|12495.4|12445.6|0
1587015300000|2020-04-16 05:35:00|12502|12452|12494.9|12445.1|12502|12452|12484.3|12434.5|0
1587015600000|2020-04-16 05:40:00|12493.8|12444|12510.2|12460.2|12510.2|12460.2|12488.2|12438.4|0
1587015900000|2020-04-16 05:45:00|12506.1|12456.1|12499.3|12449.5|12521.2|12471.2|12499.3|12449.5|0
1587016200000|2020-04-16 05:50:00|12494.9|12445.1|12492.8|12443|12496.4|12446.6|12485.6|12435.8|0
1587016500000|2020-04-16 05:55:00|12497.3|12447.5|12505.5|12455.5|12505.5|12455.5|12487.9|12438.1|0
1587082200000|2020-04-17 00:10:00|12591|12540.8|12499.6|12449.8|12591|12540.8|12467.6|12417.8|0
1587082500000|2020-04-17 00:15:00|12523.1|12473.1|12487.7|12437.9|12541.7|12491.7|12487.7|12437.9|0
1587082800000|2020-04-17 00:20:00|12496.5|12446.7|12513.7|12463.7|12513.7|12463.7|12491.5|12441.7|0
1587083100000|2020-04-17 00:25:00|12519.3|12469.3|12563.3|12513.1|12563.3|12513.1|12519.3|12469.3|0
1587083400000|2020-04-17 00:30:00|12551.7|12501.5|12556.5|12506.3|12556.5|12506.3|12542.7|12492.7|0
1587083700000|2020-04-17 00:35:00|12560.3|12510.1|12573.2|12523|12575.5|12525.3|12548.4|12498.4|0
1587084000000|2020-04-17 00:40:00|12584.9|12534.7|12587.1|12536.9|12590.7|12540.5|12576.4|12526.2|0
1587084300000|2020-04-17 00:45:00|12591.6|12541.4|12624.3|12573.9|12627.2|12576.8|12591.6|12541.4|0
1587084600000|2020-04-17 00:50:00|12627.9|12577.5|12658.2|12607.6|12658.2|12607.6|12627.9|12577.5|0
1587084900000|2020-04-17 00:55:00|12656|12605.4|12650.1|12599.7|12656|12605.4|12649.7|12599.3|0
1587085200000|2020-04-17 01:00:00|12649.4|12599|12713.6|12662.8|12713.6|12662.8|12649.4|12599|0
1587085500000|2020-04-17 01:05:00|12713.8|12663|12677.6|12627|12718.5|12667.7|12677.6|12627|0
1587085800000|2020-04-17 01:10:00|12671|12620.4|12681.8|12631.2|12684.3|12633.7|12662.5|12611.9|0
1587086100000|2020-04-17 01:15:00|12686.4|12635.8|12694.7|12644.1|12694.7|12644.1|12671.3|12620.7|0
1587086400000|2020-04-17 01:20:00|12694.1|12643.5|12688.6|12638|12717.8|12667|12672.1|12621.5|0
1587086700000|2020-04-17 01:25:00|12682.8|12632.2|12648|12597.6|12704|12653.2|12648|12597.6|0
1587087000000|2020-04-17 01:30:00|12644.9|12594.5|12649.7|12599.3|12655.2|12604.6|12638.8|12588.4|0
1587087300000|2020-04-17 01:35:00|12649.9|12599.5|12663.5|12612.9|12678.4|12627.8|12649.9|12599.5|0
1587087600000|2020-04-17 01:40:00|12668.8|12618.2|12658.9|12608.3|12668.8|12618.2|12652.8|12602.2|0
1587087900000|2020-04-17 01:45:00|12664.6|12614|12686.9|12636.3|12688.5|12637.9|12663.8|12613.2|0
1587088200000|2020-04-17 01:50:00|12689.6|12639|12684.9|12634.3|12699.3|12648.7|12676.1|12625.5|0
1587088500000|2020-04-17 01:55:00|12679.4|12628.8|12656.7|12606.1|12679.4|12628.8|12656.7|12606.1|0
1587088800000|2020-04-17 02:00:00|12655.5|12604.9|12671.3|12620.7|12681.7|12631.1|12655.5|12604.9|0
1587089100000|2020-04-17 02:05:00|12671.5|12620.9|12667.5|12616.9|12671.5|12620.9|12662.6|12612|0
1587089400000|2020-04-17 02:10:00|12672|12621.4|12658.2|12607.6|12681.2|12630.6|12658.2|12607.6|0
1587089700000|2020-04-17 02:15:00|12659.1|12608.5|12674.9|12624.3|12679|12628.4|12658.4|12607.8|0
1587090000000|2020-04-17 02:20:00|12667.5|12616.9|12655.6|12605|12671.3|12620.7|12652.4|12601.8|0
1587090300000|2020-04-17 02:25:00|12655.9|12605.3|12638.2|12587.8|12656.3|12605.7|12638.2|12587.8|0
1587090600000|2020-04-17 02:30:00|12643.1|12592.7|12639.5|12589.1|12643.1|12592.7|12626.5|12576.1|0
1587090900000|2020-04-17 02:35:00|12638.5|12588.1|12624.7|12574.3|12645|12594.6|12616.4|12566|0
1587091200000|2020-04-17 02:40:00|12614.4|12564|12617.2|12566.8|12621|12570.6|12614.4|12564|0
1587091500000|2020-04-17 02:45:00|12612.8|12562.4|12605.1|12554.7|12617.5|12567.1|12604|12553.6|0
1587091800000|2020-04-17 02:50:00|12611.5|12561.1|12611.1|12560.7|12613.9|12563.5|12605.3|12554.9|0
1587092100000|2020-04-17 02:55:00|12607.7|12557.3|12606.6|12556.2|12614.1|12563.7|12604.6|12554.2|0
1587092400000|2020-04-17 03:00:00|12606.9|12556.5|12607.5|12557.1|12619.7|12569.3|12606.4|12556|0
1587092700000|2020-04-17 03:05:00|12606|12555.6|12626.1|12575.7|12628.2|12577.8|12598.9|12548.7|0
1587093000000|2020-04-17 03:10:00|12624.3|12573.9|12624.6|12574.2|12629.5|12579.1|12622.2|12571.8|0
1587093300000|2020-04-17 03:15:00|12631.9|12581.5|12634.2|12583.8|12635.7|12585.3|12627.9|12577.5|0
1587093600000|2020-04-17 03:20:00|12639.1|12588.7|12630.1|12579.7|12639.1|12588.7|12630.1|12579.7|0
1587093900000|2020-04-17 03:25:00|12632.6|12582.2|12621.9|12571.5|12638.3|12587.9|12621.9|12571.5|0
1587094200000|2020-04-17 03:30:00|12620.3|12569.9|12624.6|12574.2|12626.5|12576.1|12613|12562.6|0
1587094500000|2020-04-17 03:35:00|12628.8|12578.4|12623.6|12573.2|12629.9|12579.5|12621.5|12571.1|0
1587094800000|2020-04-17 03:40:00|12606.1|12555.7|12591.3|12541.1|12612.4|12562|12591.3|12541.1|0
1587095100000|2020-04-17 03:45:00|12586.6|12536.4|12598.6|12548.4|12603.6|12553.2|12586.6|12536.4|0
1587095400000|2020-04-17 03:50:00|12597.6|12547.4|12595.9|12545.7|12611.3|12560.9|12595.9|12545.7|0
1587095700000|2020-04-17 03:55:00|12590.1|12539.9|12580.7|12530.5|12590.5|12540.3|12564.4|12514.2|0
1587096000000|2020-04-17 04:00:00|12605.1|12554.7|12603.6|12553.2|12608.9|12558.5|12588.8|12538.6|0
1587096300000|2020-04-17 04:05:00|12603.9|12553.5|12586.8|12536.6|12607.3|12556.9|12584.2|12534|0
1587096600000|2020-04-17 04:10:00|12586.9|12536.7|12601.5|12551.1|12601.5|12551.1|12573.6|12523.4|0
1587096900000|2020-04-17 04:15:00|12598.6|12548.4|12604.5|12554.1|12604.5|12554.1|12595.7|12545.5|0
1587097200000|2020-04-17 04:20:00|12611.5|12561.1|12582.1|12531.9|12611.5|12561.1|12582.1|12531.9|0
1587097500000|2020-04-17 04:25:00|12587.7|12537.5|12580.9|12530.7|12587.7|12537.5|12580.1|12529.9|0
1587097800000|2020-04-17 04:30:00|12581.1|12530.9|12566.3|12516.1|12585.1|12534.9|12566.3|12516.1|0
1587098100000|2020-04-17 04:35:00|12565.6|12515.4|12560.6|12510.4|12567.5|12517.3|12553.9|12503.7|0
1587098400000|2020-04-17 04:40:00|12562.1|12511.9|12572.6|12522.4|12572.6|12522.4|12558.9|12508.7|0
1587098700000|2020-04-17 04:45:00|12579.3|12529.1|12580|12529.8|12586.8|12536.6|12576.7|12526.5|0
1587099000000|2020-04-17 04:50:00|12570.2|12520|12567.2|12517|12575.3|12525.1|12559.5|12509.3|0
1587099300000|2020-04-17 04:55:00|12568.9|12518.7|12568.9|12518.7|12569.2|12519|12562|12511.8|0
1587099600000|2020-04-17 05:00:00|12570.1|12519.9|12559.8|12509.6|12587.4|12537.2|12559.8|12509.6|0
1587099900000|2020-04-17 05:05:00|12560.4|12510.2|12574.1|12523.9|12574.2|12524|12558.4|12508.2|0
1587100200000|2020-04-17 05:10:00|12581|12530.8|12566.2|12516|12581|12530.8|12563.3|12513.1|0
1587100500000|2020-04-17 05:15:00|12568.5|12518.3|12574.7|12524.5|12574.7|12524.5|12565.7|12515.5|0
1587100800000|2020-04-17 05:20:00|12580.5|12530.3|12580.2|12530|12589.2|12539|12579.1|12528.9|0
1587101100000|2020-04-17 05:25:00|12576.7|12526.5|12609.7|12559.3|12613|12562.6|12576.7|12526.5|0
1587101400000|2020-04-17 05:30:00|12610.1|12559.7|12608.6|12558.2|12613.8|12563.4|12602.2|12551.8|0
1587101700000|2020-04-17 05:35:00|12610.6|12560.2|12601.1|12550.7|12610.6|12560.2|12601.1|12550.7|0
1587102000000|2020-04-17 05:40:00|12603.4|12553|12611|12560.6|12611|12560.6|12601.7|12551.3|0
1587102300000|2020-04-17 05:45:00|12612.9|12562.5|12603|12552.6|12619.8|12569.4|12595.4|12545.2|0
1587102600000|2020-04-17 05:50:00|12604.4|12554|12579.7|12529.5|12605.7|12555.3|12579.7|12529.5|0
1587102900000|2020-04-17 05:55:00|12577.2|12527|12575.8|12525.6|12577.2|12527|12561.6|12511.4|0
1587341400000|2020-04-20 00:10:00|12540.7|12490.7|12567.3|12517.1|12581.3|12531.1|12531.4|12481.4|0
1587341700000|2020-04-20 00:15:00|12555.2|12505|12605.3|12554.9|12605.3|12554.9|12549.8|12499.8|0
1587342000000|2020-04-20 00:20:00|12618.8|12568.4|12624.2|12573.8|12642.1|12591.7|12614|12563.6|0
1587342300000|2020-04-20 00:25:00|12622.9|12572.5|12687.4|12636.8|12687.4|12636.8|12622.9|12572.5|0
1587342600000|2020-04-20 00:30:00|12689.5|12638.9|12653.7|12603.1|12689.5|12638.9|12653.7|12603.1|0
1587342900000|2020-04-20 00:35:00|12654.8|12604.2|12657.9|12607.3|12670.6|12620|12653.7|12603.1|0
1587343200000|2020-04-20 00:40:00|12656.9|12606.3|12640.7|12590.3|12662.4|12611.8|12635.8|12585.4|0
1587343500000|2020-04-20 00:45:00|12641|12590.6|12655|12604.4|12658.5|12607.9|12622.5|12572.1|0
1587343800000|2020-04-20 00:50:00|12649.3|12598.9|12628.3|12577.9|12659.5|12608.9|12628.3|12577.9|0
1587344100000|2020-04-20 00:55:00|12632.4|12582|12631.4|12581|12639.6|12589.2|12630.6|12580.2|0
1587344400000|2020-04-20 01:00:00|12631|12580.6|12602.2|12551.8|12631|12580.6|12602.2|12551.8|0
1587344700000|2020-04-20 01:05:00|12604.6|12554.2|12608.6|12558.2|12619.7|12569.3|12604.6|12554.2|0
1587345000000|2020-04-20 01:10:00|12606.7|12556.3|12586.2|12536|12606.7|12556.3|12582.3|12532.1|0
1587345300000|2020-04-20 01:15:00|12586.3|12536.1|12594.4|12544.2|12594.4|12544.2|12581.2|12531|0
1587345600000|2020-04-20 01:20:00|12599.3|12549.1|12583.1|12532.9|12614.8|12564.4|12583.1|12532.9|0
1587345900000|2020-04-20 01:25:00|12582.9|12532.7|12577.4|12527.2|12585.9|12535.7|12567.4|12517.2|0
1587346200000|2020-04-20 01:30:00|12574.3|12524.1|12554.3|12504.1|12578.7|12528.5|12548.8|12498.8|0
1587346500000|2020-04-20 01:35:00|12550.7|12500.5|12519.2|12469.2|12550.7|12500.5|12509.4|12459.4|0
1587346800000|2020-04-20 01:40:00|12522.8|12472.8|12507.6|12457.6|12527.6|12477.6|12507.6|12457.6|0
1587347100000|2020-04-20 01:45:00|12517.6|12467.6|12534.7|12484.7|12534.7|12484.7|12517.6|12467.6|0
1587347400000|2020-04-20 01:50:00|12532.7|12482.7|12523.9|12473.9|12532.7|12482.7|12512.1|12462.1|0
1587347700000|2020-04-20 01:55:00|12528.7|12478.7|12497|12447.2|12528.7|12478.7|12495.5|12445.7|0
1587348000000|2020-04-20 02:00:00|12491.3|12441.5|12509.6|12459.6|12509.9|12459.9|12491.3|12441.5|0
1587348300000|2020-04-20 02:05:00|12514.6|12464.6|12525.8|12475.8|12532.8|12482.8|12514.6|12464.6|0
1587348600000|2020-04-20 02:10:00|12521.8|12471.8|12525.1|12475.1|12525.1|12475.1|12503.3|12453.3|0
1587348900000|2020-04-20 02:15:00|12525.7|12475.7|12539.6|12489.6|12545|12495|12525.7|12475.7|0
1587349200000|2020-04-20 02:20:00|12538.6|12488.6|12542.4|12492.4|12542.5|12492.5|12532.7|12482.7|0
1587349500000|2020-04-20 02:25:00|12543.9|12493.9|12540.1|12490.1|12550.3|12500.1|12540.1|12490.1|0
1587349800000|2020-04-20 02:30:00|12542.4|12492.4|12544.9|12494.9|12547.5|12497.5|12538.7|12488.7|0
1587350100000|2020-04-20 02:35:00|12540.5|12490.5|12543.7|12493.7|12546.3|12496.3|12536.6|12486.6|0
1587350400000|2020-04-20 02:40:00|12546.1|12496.1|12563.3|12513.1|12571.5|12521.3|12546.1|12496.1|0
1587350700000|2020-04-20 02:45:00|12569|12518.8|12545.9|12495.9|12569.1|12518.9|12545.9|12495.9|0
1587351000000|2020-04-20 02:50:00|12552.3|12502.1|12569.8|12519.6|12569.8|12519.6|12552.3|12502.1|0
1587351300000|2020-04-20 02:55:00|12564.5|12514.3|12575.7|12525.5|12577.9|12527.7|12563|12512.8|0
1587351600000|2020-04-20 03:00:00|12579.9|12529.7|12597.1|12546.9|12598.7|12548.5|12571.3|12521.1|0
1587351900000|2020-04-20 03:05:00|12594.8|12544.6|12602|12551.6|12602|12551.6|12593.5|12543.3|0
1587352200000|2020-04-20 03:10:00|12601.9|12551.5|12593.7|12543.5|12601.9|12551.5|12592.2|12542|0
1587352500000|2020-04-20 03:15:00|12597.1|12546.9|12604.7|12554.3|12604.7|12554.3|12595.7|12545.5|0
1587352800000|2020-04-20 03:20:00|12605.7|12555.3|12609.1|12558.7|12614.8|12564.4|12605.7|12555.3|0
1587353100000|2020-04-20 03:25:00|12603.4|12553|12592.9|12542.7|12607.9|12557.5|12592.9|12542.7|0
1587353400000|2020-04-20 03:30:00|12593.8|12543.6|12590|12539.8|12603.4|12553|12590|12539.8|0
1587353700000|2020-04-20 03:35:00|12589.3|12539.1|12588|12537.8|12598.1|12547.9|12585.9|12535.7|0
1587354000000|2020-04-20 03:40:00|12585.5|12535.3|12562.3|12512.1|12586.6|12536.4|12555.9|12505.7|0
1587354300000|2020-04-20 03:45:00|12565.8|12515.6|12542.1|12492.1|12565.8|12515.6|12542.1|12492.1|0
1587354600000|2020-04-20 03:50:00|12529.4|12479.4|12523.7|12473.7|12543.7|12493.7|12523.7|12473.7|0
1587354900000|2020-04-20 03:55:00|12519.8|12469.8|12538.5|12488.5|12539.1|12489.1|12519.8|12469.8|0
1587355200000|2020-04-20 04:00:00|12538|12488|12530.6|12480.6|12538|12488|12527|12477|0
1587355500000|2020-04-20 04:05:00|12529.6|12479.6|12543.3|12493.3|12544.1|12494.1|12528.4|12478.4|0
1587355800000|2020-04-20 04:10:00|12545.5|12495.5|12535|12485|12546.7|12496.7|12534.6|12484.6|0
1587356100000|2020-04-20 04:15:00|12534.7|12484.7|12533.7|12483.7|12535.6|12485.6|12527.7|12477.7|0
1587356400000|2020-04-20 04:20:00|12528.1|12478.1|12532|12482|12533.4|12483.4|12524.4|12474.4|0
1587356700000|2020-04-20 04:25:00|12533.3|12483.3|12532.9|12482.9|12539.2|12489.2|12527.8|12477.8|0
1587357000000|2020-04-20 04:30:00|12534.3|12484.3|12551.6|12501.4|12553.6|12503.4|12533|12483|0
1587357300000|2020-04-20 04:35:00|12550.1|12500|12554.6|12504.4|12554.6|12504.4|12544.5|12494.5|0
1587357600000|2020-04-20 04:40:00|12553.7|12503.5|12553.6|12503.4|12560.2|12510|12551.6|12501.4|0
1587357900000|2020-04-20 04:45:00|12555.4|12505.2|12563.1|12512.9|12563.6|12513.4|12555.4|12505.2|0
1587358200000|2020-04-20 04:50:00|12568.6|12518.4|12566.5|12516.3|12574.1|12523.9|12565.3|12515.1|0
1587358500000|2020-04-20 04:55:00|12565.3|12515.1|12578.8|12528.6|12580.6|12530.4|12565.3|12515.1|0
1587358800000|2020-04-20 05:00:00|12578.5|12528.3|12593.3|12543.1|12593.3|12543.1|12578.5|12528.3|0
1587359100000|2020-04-20 05:05:00|12588|12537.8|12577.4|12527.2|12588|12537.8|12574.4|12524.2|0
1587359400000|2020-04-20 05:10:00|12568.9|12518.7|12539.4|12489.4|12568.9|12518.7|12539.4|12489.4|0
1587359700000|2020-04-20 05:15:00|12541.2|12491.2|12542.5|12492.5|12542.5|12492.5|12529.1|12479.1|0
1587360000000|2020-04-20 05:20:00|12542.4|12492.4|12550.5|12500.3|12553|12502.8|12542.4|12492.4|0
1587360300000|2020-04-20 05:25:00|12544|12494|12544.9|12494.9|12549.4|12499.4|12544|12494|0
1587360600000|2020-04-20 05:30:00|12543.7|12493.7|12543.5|12493.5|12547.8|12497.8|12543.5|12493.5|0
1587360900000|2020-04-20 05:35:00|12540.1|12490.1|12501.1|12451.1|12540.1|12490.1|12501.1|12451.1|0
1587361200000|2020-04-20 05:40:00|12493.3|12443.5|12461.5|12411.7|12493.4|12443.6|12461.5|12411.7|0
1587361500000|2020-04-20 05:45:00|12460.4|12410.6|12445.9|12396.3|12464.6|12414.8|12438.9|12389.3|0
1587361800000|2020-04-20 05:50:00|12445.6|12396|12448.5|12398.9|12450.2|12400.4|12443.7|12394.1|0
1587362100000|2020-04-20 05:55:00|12445.7|12396.1|12435.8|12386.2|12448.1|12398.5|12429.5|12379.9|0
1587427800000|2020-04-21 00:10:00|12391.7|12342.3|12385.4|12336|12391.7|12342.3|12347.6|12298.4|0
1587428100000|2020-04-21 00:15:00|12389|12339.6|12377.5|12328.1|12389|12339.6|12353.9|12304.5|0
1587428400000|2020-04-21 00:20:00|12381.4|12332|12402.9|12353.3|12402.9|12353.3|12361|12311.6|0
1587428700000|2020-04-21 00:25:00|12403.9|12354.3|12420.9|12371.3|12420.9|12371.3|12397.2|12347.8|0
1587429000000|2020-04-21 00:30:00|12417.1|12367.5|12438.5|12388.9|12445|12395.4|12417.1|12367.5|0
1587429300000|2020-04-21 00:35:00|12438.7|12389.1|12402.2|12352.6|12440.4|12390.8|12402.2|12352.6|0
1587429600000|2020-04-21 00:40:00|12409.7|12360.1|12399|12349.6|12422.6|12373|12395.2|12345.8|0
1587429900000|2020-04-21 00:45:00|12407.2|12357.6|12416.4|12366.8|12430.2|12380.6|12399.8|12350.3|0
1587430200000|2020-04-21 00:50:00|12402.8|12353.2|12369.7|12320.3|12405.2|12355.6|12369.7|12320.3|0
1587430500000|2020-04-21 00:55:00|12372.6|12323.2|12350.6|12301.2|12377.6|12328.2|12349.1|12299.9|0
1587430800000|2020-04-21 01:00:00|12349.9|12300.5|12347|12297.8|12364.4|12315|12347|12297.8|0
1587431100000|2020-04-21 01:05:00|12343.1|12293.9|12322.1|12272.9|12350.1|12300.7|12316.6|12267.4|0
1587431400000|2020-04-21 01:10:00|12343|12293.8|12325.1|12275.9|12343|12293.8|12321.5|12272.3|0
1587431700000|2020-04-21 01:15:00|12327.6|12278.4|12348.4|12299.2|12348.4|12299.2|12319.3|12270.1|0
1587432000000|2020-04-21 01:20:00|12353.1|12303.7|12355.4|12306|12366.9|12317.5|12353.1|12303.7|0
1587432300000|2020-04-21 01:25:00|12357.7|12308.3|12353.1|12303.7|12359.3|12309.9|12345.1|12295.9|0
1587432600000|2020-04-21 01:30:00|12355.6|12306.2|12340.4|12291.2|12355.6|12306.2|12340.4|12291.2|0
1587432900000|2020-04-21 01:35:00|12342|12292.8|12331.5|12282.3|12342|12292.8|12328.9|12279.7|0
1587433200000|2020-04-21 01:40:00|12333.7|12284.5|12345.3|12296.1|12356.3|12306.9|12333.7|12284.5|0
1587433500000|2020-04-21 01:45:00|12349.1|12299.9|12358.3|12308.9|12358.3|12308.9|12340|12290.8|0
1587433800000|2020-04-21 01:50:00|12358.7|12309.3|12368.1|12318.7|12369.4|12320|12358.7|12309.3|0
1587434100000|2020-04-21 01:55:00|12374.4|12325|12346.3|12297.1|12374.5|12325.1|12346.3|12297.1|0
1587434400000|2020-04-21 02:00:00|12342.6|12293.4|12348.5|12299.3|12356.5|12307.1|12340.9|12291.7|0
1587434700000|2020-04-21 02:05:00|12353.5|12304.1|12330.1|12280.9|12353.5|12304.1|12330.1|12280.9|0
1587435000000|2020-04-21 02:10:00|12334.3|12285.1|12307.2|12258|12334.3|12285.1|12307.2|12258|0
1587435300000|2020-04-21 02:15:00|12306.2|12257|12309.9|12260.7|12314.8|12265.6|12305.5|12256.3|0
1587435600000|2020-04-21 02:20:00|12313|12263.8|12281.5|12232.5|12313|12263.8|12281.5|12232.5|0
1587435900000|2020-04-21 02:25:00|12280.6|12231.6|12246.4|12197.6|12288.6|12239.6|12236.7|12187.9|0
1587436200000|2020-04-21 02:30:00|12248.5|12199.7|12240.8|12192|12249.5|12200.6|12237.1|12188.3|0
1587436500000|2020-04-21 02:35:00|12241.7|12192.9|12204.2|12155.4|12241.7|12192.9|12204.2|12155.4|0
1587436800000|2020-04-21 02:40:00|12215.5|12166.7|12210.3|12161.5|12222.8|12174|12184.7|12136.1|0
1587437100000|2020-04-21 02:45:00|12215.1|12166.3|12239.8|12191|12242.9|12194.1|12207.2|12158.4|0
1587437400000|2020-04-21 02:50:00|12245|12196.2|12223|12174.2|12258.5|12209.5|12209.6|12160.8|0
1587437700000|2020-04-21 02:55:00|12221.9|12173.1|12221.8|12173|12230.3|12181.5|12213.6|12164.8|0
1587438000000|2020-04-21 03:00:00|12223.1|12174.3|12206.8|12158|12225.9|12177.1|12202.5|12153.7|0
1587438300000|2020-04-21 03:05:00|12212.8|12164|12235.9|12187.1|12235.9|12187.1|12212.8|12164|0
1587438600000|2020-04-21 03:10:00|12231.6|12182.8|12245.3|12196.5|12251.3|12202.3|12231.6|12182.8|0
1587438900000|2020-04-21 03:15:00|12250.3|12201.3|12229.5|12180.7|12250.3|12201.3|12229.5|12180.7|0
1587439200000|2020-04-21 03:20:00|12231|12182.2|12226.7|12177.9|12240.4|12191.6|12226.7|12177.9|0
1587439500000|2020-04-21 03:25:00|12229.1|12180.3|12216.1|12167.3|12229.1|12180.3|12209.7|12160.9|0
1587439800000|2020-04-21 03:30:00|12219|12170.2|12223|12174.2|12223|12174.2|12206|12157.2|0
1587440100000|2020-04-21 03:35:00|12228.1|12179.3|12189|12140.4|12231.8|12183|12189|12140.4|0
1587440400000|2020-04-21 03:40:00|12187.3|12138.7|12163.4|12114.8|12187.3|12138.7|12163.4|12114.8|0
1587440700000|2020-04-21 03:45:00|12172.8|12124.2|12152.2|12103.6|12172.8|12124.2|12151.2|12102.6|0
1587441000000|2020-04-21 03:50:00|12148|12099.6|12167.7|12119.1|12176.4|12127.8|12146.6|12098.2|0
1587441300000|2020-04-21 03:55:00|12167.3|12118.7|12166.8|12118.2|12168|12119.4|12162|12113.4|0
1587441600000|2020-04-21 04:00:00|12165.6|12117|12157.7|12109.1|12165.6|12117|12141.5|12093.1|0
1587441900000|2020-04-21 04:05:00|12166.6|12118|12145.7|12097.3|12166.6|12118|12142.5|12094.1|0
1587442200000|2020-04-21 04:10:00|12141.4|12093|12128.8|12080.4|12142|12093.6|12127.5|12079.1|0
1587442500000|2020-04-21 04:15:00|12128.7|12080.3|12132.7|12084.3|12138.9|12090.5|12124.6|12076.2|0
1587442800000|2020-04-21 04:20:00|12135.3|12086.9|12132.3|12083.9|12137.4|12089|12130|12081.6|0
1587443100000|2020-04-21 04:25:00|12135|12086.6|12123.5|12075.1|12135|12086.6|12119.4|12071|0
1587443400000|2020-04-21 04:30:00|12133.5|12085.1|12145.7|12097.3|12145.7|12097.3|12124.5|12076.1|0
1587443700000|2020-04-21 04:35:00|12150.2|12101.6|12169.6|12121|12169.6|12121|12150.2|12101.6|0
1587444000000|2020-04-21 04:40:00|12181.1|12132.5|12178.2|12129.6|12192|12143.4|12178.2|12129.6|0
1587444300000|2020-04-21 04:45:00|12173.7|12125.1|12185.4|12136.8|12185.4|12136.8|12163.8|12115.2|0
1587444600000|2020-04-21 04:50:00|12192.2|12143.6|12202.8|12154|12202.8|12154|12192.2|12143.6|0
1587444900000|2020-04-21 04:55:00|12204.8|12156|12196.6|12148|12209.5|12160.7|12196.6|12148|0
1587445200000|2020-04-21 05:00:00|12189.3|12140.7|12174.1|12125.5|12192.3|12143.7|12169.9|12121.3|0
1587445500000|2020-04-21 05:05:00|12174.3|12125.7|12152.6|12104|12174.3|12125.7|12142.7|12094.3|0
1587445800000|2020-04-21 05:10:00|12155.7|12107.1|12161.5|12112.9|12161.5|12112.9|12147.6|12099.2|0
1587446100000|2020-04-21 05:15:00|12166.6|12118|12152.8|12104.2|12170.7|12122.1|12151.7|12103.1|0
1587446400000|2020-04-21 05:20:00|12148|12099.6|12116.6|12068.2|12156.5|12107.9|12116.6|12068.2|0
1587446700000|2020-04-21 05:25:00|12110.7|12062.3|12063.1|12014.9|12110.7|12062.3|12061.9|12013.7|0
1587447000000|2020-04-21 05:30:00|12080.4|12032.2|12086.9|12038.7|12088|12039.8|12077.1|12028.9|0
1587447300000|2020-04-21 05:35:00|12089.9|12041.7|12065.9|12017.7|12089.9|12041.7|12065.9|12017.7|0
1587447600000|2020-04-21 05:40:00|12063.3|12015.1|12055.9|12007.7|12069.6|12021.4|12053.5|12005.3|0
1587447900000|2020-04-21 05:45:00|12055.2|12007|12041.3|11993.3|12058|12009.8|12039.7|11991.7|0
1587448200000|2020-04-21 05:50:00|12050.8|12002.6|12063.8|12015.6|12071.9|12023.7|12050.8|12002.6|0
1587448500000|2020-04-21 05:55:00|12072.2|12024|12075.6|12027.4|12082.8|12034.6|12062.3|12014.1|0
1587514200000|2020-04-22 00:10:00|12017.3|11969.3|11973.6|11925.8|12021.7|11973.7|11973.6|11925.8|0
1587514500000|2020-04-22 00:15:00|11966.7|11918.9|12017.4|11969.4|12017.4|11969.4|11966.7|11918.9|0
1587514800000|2020-04-22 00:20:00|12016.5|11968.5|12001.2|11953.2|12016.5|11968.5|11996.8|11949|0
1587515100000|2020-04-22 00:25:00|11992.6|11944.8|11991.5|11943.7|12002.3|11954.3|11967.1|11919.3|0
1587515400000|2020-04-22 00:30:00|11992.4|11944.6|11989.7|11941.9|11994.1|11946.3|11974.9|11927.1|0
1587515700000|2020-04-22 00:35:00|11995.6|11947.8|12024.5|11976.5|12024.5|11976.5|11995.6|11947.8|0
1587516000000|2020-04-22 00:40:00|12025.4|11977.4|12023.8|11975.8|12045.2|11997.2|12023.8|11975.8|0
1587516300000|2020-04-22 00:45:00|12016.7|11968.7|11975.5|11927.7|12018.4|11970.4|11975.5|11927.7|0
1587516600000|2020-04-22 00:50:00|11966.4|11918.6|11962.4|11914.6|11968.2|11920.4|11958|11910.2|0
1587516900000|2020-04-22 00:55:00|11962.5|11914.7|11948|11900.4|11963.4|11915.6|11941.7|11894.1|0
1587517200000|2020-04-22 01:00:00|11960|11912.2|11936.8|11889.2|11964.7|11916.9|11936.8|11889.2|0
1587517500000|2020-04-22 01:05:00|11938.5|11890.9|11955|11907.2|11957.7|11909.9|11929.5|11881.9|0
1587517800000|2020-04-22 01:10:00|11963.4|11915.6|11960.8|11913|11971.5|11923.7|11955.4|11907.6|0
1587518100000|2020-04-22 01:15:00|11961.3|11913.5|11996.3|11948.5|11996.3|11948.5|11952.8|11905|0
1587518400000|2020-04-22 01:20:00|11995.8|11948|11973.7|11925.9|12001.6|11953.6|11973.7|11925.9|0
1587518700000|2020-04-22 01:25:00|11972.3|11924.5|11981.2|11933.4|11981.2|11933.4|11964.9|11917.1|0
1587519000000|2020-04-22 01:30:00|11979.6|11931.8|11968.2|11920.4|11983.7|11935.9|11963.2|11915.4|0
1587519300000|2020-04-22 01:35:00|11961.8|11914|11947.6|11900|11972.8|11925|11947.5|11899.9|0
1587519600000|2020-04-22 01:40:00|11951.1|11903.3|11975.1|11927.3|11975.7|11927.9|11951.1|11903.3|0
1587519900000|2020-04-22 01:45:00|11978.5|11930.7|12007.7|11959.7|12007.7|11959.7|11973.8|11926|0
1587520200000|2020-04-22 01:50:00|12013.6|11965.6|12019.9|11971.9|12031.9|11983.9|12008.6|11960.6|0
1587520500000|2020-04-22 01:55:00|12026.9|11978.9|12025.6|11977.6|12030.4|11982.4|12009.4|11961.4|0
1587520800000|2020-04-22 02:00:00|12030.1|11982.1|12029.2|11981.2|12040.6|11992.6|12029.2|11981.2|0
1587521100000|2020-04-22 02:05:00|12033.1|11985.1|12032.8|11984.8|12047.5|11999.5|12031.2|11983.2|0
1587521400000|2020-04-22 02:10:00|12043.5|11995.5|12049.8|12001.6|12062.1|12013.9|12043.5|11995.5|0
1587521700000|2020-04-22 02:15:00|12046.5|11998.5|12078.1|12029.9|12078.1|12029.9|12046.4|11998.4|0
1587522000000|2020-04-22 02:20:00|12080.6|12032.4|12063.1|12014.9|12080.6|12032.4|12051.9|12003.7|0
1587522300000|2020-04-22 02:25:00|12062.2|12014|12056.2|12008|12065|12016.8|12041.6|11993.6|0
1587522600000|2020-04-22 02:30:00|12051.3|12003.1|12080.8|12032.6|12080.8|12032.6|12050.2|12002|0
1587522900000|2020-04-22 02:35:00|12082.8|12034.6|12087.6|12039.4|12092.7|12044.5|12080.5|12032.3|0
1587523200000|2020-04-22 02:40:00|12083.3|12035.1|12090.6|12042.4|12095.6|12047.4|12080.6|12032.4|0
1587523500000|2020-04-22 02:45:00|12090.3|12042.1|12089.5|12041.3|12094.5|12046.3|12073.9|12025.7|0
1587523800000|2020-04-22 02:50:00|12094.3|12046.1|12078|12029.8|12100.9|12052.5|12077.8|12029.6|0
1587524100000|2020-04-22 02:55:00|12080.3|12032.1|12098.2|12050|12098.2|12050|12074|12025.8|0
1587524400000|2020-04-22 03:00:00|12101.5|12053.1|12097.1|12048.9|12101.5|12053.1|12088.3|12040.1|0
1587524700000|2020-04-22 03:05:00|12097|12048.8|12088|12039.8|12099.3|12050.9|12080.9|12032.7|0
1587525000000|2020-04-22 03:10:00|12086.2|12038|12076.6|12028.4|12086.2|12038|12075.5|12027.3|0
1587525300000|2020-04-22 03:15:00|12073.4|12025.2|12068.8|12020.6|12083.9|12035.7|12068.8|12020.6|0
1587525600000|2020-04-22 03:20:00|12072.1|12023.9|12053.8|12005.6|12072.1|12023.9|12053.8|12005.6|0
1587525900000|2020-04-22 03:25:00|12056.9|12008.7|12054.1|12005.9|12069.9|12021.7|12053.9|12005.7|0
1587526200000|2020-04-22 03:30:00|12063|12014.8|12101.6|12053.2|12101.6|12053.2|12063|12014.8|0
1587526500000|2020-04-22 03:35:00|12107.8|12059.4|12111.6|12063.2|12132.5|12084.1|12107.8|12059.4|0
1587526800000|2020-04-22 03:40:00|12106.5|12058.1|12110.9|12062.5|12110.9|12062.5|12091.6|12043.4|0
1587527100000|2020-04-22 03:45:00|12113.7|12065.3|12108.5|12060.1|12132.7|12084.3|12105.1|12056.7|0
1587527400000|2020-04-22 03:50:00|12110|12061.6|12106.6|12058.2|12111.4|12063|12104.1|12055.7|0
1587527700000|2020-04-22 03:55:00|12108.7|12060.3|12125.2|12076.8|12125.9|12077.5|12108.7|12060.3|0
1587528000000|2020-04-22 04:00:00|12130.9|12082.5|12147.4|12099|12147.4|12099|12122|12073.6|0
1587528300000|2020-04-22 04:05:00|12152.2|12103.6|12146.5|12098.1|12152.2|12103.6|12141.5|12093.1|0
1587528600000|2020-04-22 04:10:00|12150.4|12101.8|12163|12114.4|12165.9|12117.3|12150.4|12101.8|0
1587528900000|2020-04-22 04:15:00|12163.8|12115.2|12162.9|12114.3|12165.7|12117.1|12152.5|12103.9|0
1587529200000|2020-04-22 04:20:00|12164.4|12115.8|12149.3|12100.8|12164.4|12115.8|12142.1|12093.7|0
1587529500000|2020-04-22 04:25:00|12158.7|12110.1|12179.2|12130.6|12182.3|12133.7|12158.7|12110.1|0
1587529800000|2020-04-22 04:30:00|12184.5|12135.9|12148.9|12100.5|12184.5|12135.9|12148.8|12100.4|0
1587530100000|2020-04-22 04:35:00|12142.2|12093.8|12077.6|12029.4|12142.2|12093.8|12077.6|12029.4|0
1587530400000|2020-04-22 04:40:00|12091.9|12043.7|12096.9|12048.7|12102|12053.6|12061.9|12013.7|0
1587530700000|2020-04-22 04:45:00|12109.8|12061.4|12124.3|12075.9|12124.3|12075.9|12095.7|12047.5|0
1587531000000|2020-04-22 04:50:00|12126.7|12078.3|12138|12089.6|12138|12089.6|12124.7|12076.3|0
1587531300000|2020-04-22 04:55:00|12140.2|12091.8|12109|12060.6|12140.2|12091.8|12109|12060.6|0
1587531600000|2020-04-22 05:00:00|12115.7|12067.3|12133.9|12085.5|12137.7|12089.3|12109.4|12061|0
1587531900000|2020-04-22 05:05:00|12126.3|12077.9|12113.1|12064.7|12128.5|12080.1|12112.5|12064.1|0
1587532200000|2020-04-22 05:10:00|12116.4|12068|12146|12097.6|12148.9|12100.5|12116.4|12068|0
1587532500000|2020-04-22 05:15:00|12142.7|12094.3|12140.1|12091.7|12143.7|12095.3|12135.3|12086.9|0
1587532800000|2020-04-22 05:20:00|12138.5|12090.1|12138|12089.6|12141.3|12092.9|12123.3|12074.9|0
1587533100000|2020-04-22 05:25:00|12142.7|12094.3|12159.2|12110.6|12159.2|12110.6|12130.3|12081.9|0
1587533400000|2020-04-22 05:30:00|12157|12108.4|12177.4|12128.8|12177.4|12128.8|12151.5|12102.9|0
1587533700000|2020-04-22 05:35:00|12182.5|12133.9|12195.3|12146.7|12195.3|12146.7|12182.5|12133.9|0
1587534000000|2020-04-22 05:40:00|12198.9|12150.3|12202.2|12153.4|12220.8|12172|12198.9|12150.3|0
1587534300000|2020-04-22 05:45:00|12211.9|12163.1|12212.9|12164.1|12215.4|12166.6|12196.4|12147.8|0
1587534600000|2020-04-22 05:50:00|12203.9|12155.1|12198.6|12150|12217.1|12168.3|12198.4|12149.8|0
1587534900000|2020-04-22 05:55:00|12204.4|12155.6|12185.4|12136.8|12207.7|12158.9|12185.4|12136.8|0
1587600600000|2020-04-23 00:10:00|12163.1|12114.5|12171|12122.4|12184.2|12135.6|12157.2|12108.6|0
1587600900000|2020-04-23 00:15:00|12150.3|12101.7|12170.7|12122.1|12178.5|12129.9|12150.3|12101.7|0
1587601200000|2020-04-23 00:20:00|12168.2|12119.6|12174.4|12125.8|12175.9|12127.3|12128.5|12080.1|0
1587601500000|2020-04-23 00:25:00|12163.7|12115.1|12164.1|12115.5|12173.2|12124.6|12159.4|12110.8|0
1587601800000|2020-04-23 00:30:00|12147.4|12099|12135.3|12086.9|12147.4|12099|12135.1|12086.7|0
1587602100000|2020-04-23 00:35:00|12139.7|12091.3|12146.7|12098.3|12157.3|12108.7|12133.1|12084.7|0
1587602400000|2020-04-23 00:40:00|12147.5|12099.1|12173.1|12124.5|12177.5|12128.9|12147.5|12099.1|0
1587602700000|2020-04-23 00:45:00|12178.9|12130.3|12161|12112.4|12187.3|12138.7|12161|12112.4|0
1587603000000|2020-04-23 00:50:00|12160.3|12111.7|12142.8|12094.4|12173.1|12124.5|12142.8|12094.4|0
1587603300000|2020-04-23 00:55:00|12140.9|12092.5|12131.5|12083.1|12150.3|12101.7|12129.4|12081|0
1587603600000|2020-04-23 01:00:00|12135.7|12087.3|12129.8|12081.4|12148|12099.6|12128.5|12080.1|0
1587603900000|2020-04-23 01:05:00|12130.5|12082.1|12127.9|12079.5|12132.9|12084.5|12117|12068.6|0
1587604200000|2020-04-23 01:10:00|12123.3|12074.9|12126.5|12078.1|12127.3|12078.9|12113.9|12065.5|0
1587604500000|2020-04-23 01:15:00|12125|12076.6|12144.7|12096.3|12151.7|12103.1|12125|12076.6|0
1587604800000|2020-04-23 01:20:00|12147.1|12098.7|12148.4|12100|12156|12107.4|12146.4|12098|0
1587605100000|2020-04-23 01:25:00|12149.7|12101.1|12134|12085.6|12149.7|12101.1|12131.7|12083.3|0
1587605400000|2020-04-23 01:30:00|12133.1|12084.7|12124.6|12076.2|12133.1|12084.7|12123.7|12075.3|0
1587605700000|2020-04-23 01:35:00|12127.6|12079.2|12135.5|12087.1|12137|12088.6|12126.6|12078.2|0
1587606000000|2020-04-23 01:40:00|12133.6|12085.2|12122.2|12073.8|12140|12091.6|12120.7|12072.3|0
1587606300000|2020-04-23 01:45:00|12128.3|12079.9|12129.4|12081|12142.3|12093.9|12128.3|12079.9|0
1587606600000|2020-04-23 01:50:00|12120.8|12072.4|12125.5|12077.1|12125.5|12077.1|12116.4|12068|0
1587606900000|2020-04-23 01:55:00|12124.5|12076.1|12113.6|12065.2|12124.5|12076.1|12110.1|12061.7|0
1587607200000|2020-04-23 02:00:00|12100.5|12052.1|12112.9|12064.5|12112.9|12064.5|12100.5|12052.1|0
1587607500000|2020-04-23 02:05:00|12099.7|12051.3|12110.2|12061.8|12110.7|12062.3|12099.7|12051.3|0
1587607800000|2020-04-23 02:10:00|12118.2|12069.8|12124.5|12076.1|12135.3|12086.9|12118.2|12069.8|0
1587608100000|2020-04-23 02:15:00|12120.8|12072.4|12123.5|12075.1|12125.2|12076.8|12118.8|12070.4|0
1587608400000|2020-04-23 02:20:00|12117.3|12068.9|12118.5|12070.1|12120.2|12071.8|12111.3|12062.9|0
1587608700000|2020-04-23 02:25:00|12115.7|12067.3|12119.2|12070.8|12119.2|12070.8|12103.2|12054.8|0
1587609000000|2020-04-23 02:30:00|12115.9|12067.5|12120.8|12072.4|12122.8|12074.4|12114.7|12066.3|0
1587609300000|2020-04-23 02:35:00|12115.9|12067.5|12088.1|12039.9|12115.9|12067.5|12088.1|12039.9|0
1587609600000|2020-04-23 02:40:00|12086.1|12037.9|12072.2|12024|12087.8|12039.6|12067.9|12019.7|0
1587609900000|2020-04-23 02:45:00|12071.4|12023.2|12054.4|12006.2|12074.7|12026.5|12054.4|12006.2|0
1587610200000|2020-04-23 02:50:00|12051.9|12003.7|12056.9|12008.7|12056.9|12008.7|12050.6|12002.4|0
1587610500000|2020-04-23 02:55:00|12057.3|12009.1|12041|11993|12057.3|12009.1|12039.2|11991.2|0
1587610800000|2020-04-23 03:00:00|12041.8|11993.8|12045.1|11997.1|12045.1|11997.1|12032.7|11984.7|0
1587611100000|2020-04-23 03:05:00|12046.2|11998.2|12065.2|12017|12065.8|12017.6|12046.2|11998.2|0
1587611400000|2020-04-23 03:10:00|12058.6|12010.4|12059.4|12011.2|12059.4|12011.2|12050.4|12002.2|0
1587611700000|2020-04-23 03:15:00|12057.7|12009.5|12056.6|12008.4|12060.4|12012.2|12053.6|12005.4|0
1587612000000|2020-04-23 03:20:00|12054.1|12005.9|12039.9|11991.9|12054.1|12005.9|12037.7|11989.7|0
1587612300000|2020-04-23 03:25:00|12040.8|11992.8|12045|11997|12046.7|11998.7|12040.8|11992.8|0
1587612600000|2020-04-23 03:30:00|12041.7|11993.7|12044.2|11996.2|12045.2|11997.2|12038.9|11990.9|0
1587612900000|2020-04-23 03:35:00|12048.1|12000.1|12024.5|11976.5|12048.3|12000.3|12024.5|11976.5|0
1587613200000|2020-04-23 03:40:00|12027.2|11979.2|12012.6|11964.6|12030.7|11982.7|12012.6|11964.6|0
1587613500000|2020-04-23 03:45:00|12005|11957|12006.9|11958.9|12012.8|11964.8|11997.1|11949.3|0
1587613800000|2020-04-23 03:50:00|12009.5|11961.5|12009.6|11961.6|12012.4|11964.4|12008.1|11960.1|0
1587614100000|2020-04-23 03:55:00|12007.2|11959.2|12010.3|11962.3|12014.3|11966.3|12007.2|11959.2|0
1587614400000|2020-04-23 04:00:00|12008.9|11960.9|12010.2|11962.2|12012.6|11964.6|12007.2|11959.2|0
1587614700000|2020-04-23 04:05:00|12008.5|11960.5|12001.6|11953.6|12008.5|11960.5|12001.6|11953.6|0
1587615000000|2020-04-23 04:10:00|12001.9|11953.9|11992.9|11945.1|12011.3|11963.3|11992.9|11945.1|0
1587615300000|2020-04-23 04:15:00|11991.6|11943.8|12006.7|11958.7|12007|11959|11991.6|11943.8|0
1587615600000|2020-04-23 04:20:00|12008.4|11960.4|12005.4|11957.4|12011.9|11963.9|12005.4|11957.4|0
1587615900000|2020-04-23 04:25:00|11998.4|11950.6|12000.6|11952.6|12007.8|11959.8|11996.5|11948.7|0
1587616200000|2020-04-23 04:30:00|11996.4|11948.6|12007.2|11959.2|12015.7|11967.7|11996.4|11948.6|0
1587616500000|2020-04-23 04:35:00|12009.8|11961.8|12005.3|11957.3|12010.4|11962.4|11994.5|11946.7|0
1587616800000|2020-04-23 04:40:00|12010.1|11962.1|12014.2|11966.2|12020.5|11972.5|12010.1|11962.1|0
1587617100000|2020-04-23 04:45:00|12016.4|11968.4|12017.9|11969.9|12017.9|11969.9|12009.2|11961.2|0
1587617400000|2020-04-23 04:50:00|12016.7|11968.7|12016.7|11968.7|12018.1|11970.1|12009.2|11961.2|0
1587617700000|2020-04-23 04:55:00|12018.5|11970.5|12017.1|11969.1|12021.2|11973.2|12014|11966|0
1587618000000|2020-04-23 05:00:00|12016.7|11968.7|12029.7|11981.7|12029.7|11981.7|12016.7|11968.7|0
1587618300000|2020-04-23 05:05:00|12039.4|11991.4|12057|12008.8|12057|12008.8|12039.4|11991.4|0
1587618600000|2020-04-23 05:10:00|12060.6|12012.4|12044.8|11996.8|12062.3|12014.1|12044.8|11996.8|0
1587618900000|2020-04-23 05:15:00|12039.4|11991.4|12021.5|11973.5|12039.6|11991.6|12016|11968|0
1587619200000|2020-04-23 05:20:00|12020.9|11972.9|12017.5|11969.5|12020.9|11972.9|12005.8|11957.8|0
1587619500000|2020-04-23 05:25:00|12021.6|11973.6|12003.3|11955.3|12021.6|11973.6|12000.1|11952.1|0
1587619800000|2020-04-23 05:30:00|11992.7|11944.9|12002.2|11954.2|12008.5|11960.5|11992.7|11944.9|0
1587620100000|2020-04-23 05:35:00|11997.9|11950.1|11996.2|11948.4|11999.1|11951.1|11990.7|11942.9|0
1587620400000|2020-04-23 05:40:00|12002.2|11954.2|12023.3|11975.3|12023.3|11975.3|12002.2|11954.2|0
1587620700000|2020-04-23 05:45:00|12019.2|11971.2|12054|12005.8|12054|12005.8|12009.5|11961.5|0
1587621000000|2020-04-23 05:50:00|12061.9|12013.7|12053|12004.8|12082.2|12034|12053|12004.8|0
1587621300000|2020-04-23 05:55:00|12054.8|12006.6|12048.8|12000.8|12055|12006.8|12034.9|11986.9|0
1587687000000|2020-04-24 00:10:00|12080.3|12032.1|12108.6|12060.2|12108.6|12060.2|12074.3|12026.1|0
1587687300000|2020-04-24 00:15:00|12102.3|12053.9|12056.6|12008.4|12102.3|12053.9|12056.6|12008.4|0
1587687600000|2020-04-24 00:20:00|12060.5|12012.3|12048.8|12000.8|12072.2|12024|12045.2|11997.2|0
1587687900000|2020-04-24 00:25:00|12052.6|12004.4|12044.6|11996.6|12061.9|12013.7|12043.6|11995.6|0
1587688200000|2020-04-24 00:30:00|12041.4|11993.4|12032.9|11984.9|12044.1|11996.1|12032.9|11984.9|0
1587688500000|2020-04-24 00:35:00|12036.7|11988.7|12031.8|11983.8|12052.2|12004|12031.8|11983.8|0
1587688800000|2020-04-24 00:40:00|12032.5|11984.5|12057.4|12009.2|12059|12010.8|12032.5|11984.5|0
1587689100000|2020-04-24 00:45:00|12057.8|12009.6|12042.5|11994.5|12066.4|12018.2|12042.5|11994.5|0
1587689400000|2020-04-24 00:50:00|12044.2|11996.2|12035.5|11987.5|12055.5|12007.3|12029.2|11981.2|0
1587689700000|2020-04-24 00:55:00|12036.3|11988.3|12044.2|11996.2|12044.2|11996.2|12035.1|11987.1|0
1587690000000|2020-04-24 01:00:00|12046.7|11998.7|12032.8|11984.8|12046.7|11998.7|12028.5|11980.5|0
1587690300000|2020-04-24 01:05:00|12034|11986|12042|11994|12044.7|11996.7|12031.4|11983.4|0
1587690600000|2020-04-24 01:10:00|12038.6|11990.6|12022.4|11974.4|12038.6|11990.6|12022.4|11974.4|0
1587690900000|2020-04-24 01:15:00|12028.7|11980.7|12047.5|11999.5|12054.1|12005.9|12024.5|11976.5|0
1587691200000|2020-04-24 01:20:00|12044.9|11996.9|12042.6|11994.6|12057.2|12009|12035.8|11987.8|0
1587691500000|2020-04-24 01:25:00|12046.7|11998.7|12054|12005.8|12054|12005.8|12038.7|11990.7|0
1587691800000|2020-04-24 01:30:00|12058.1|12009.9|12043.3|11995.3|12058.1|12009.9|12022.2|11974.2|0
1587692100000|2020-04-24 01:35:00|12037.1|11989.1|12021|11973|12038.3|11990.3|12021|11973|0
1587692400000|2020-04-24 01:40:00|12031.1|11983.1|12032.4|11984.4|12032.5|11984.5|12027|11979|0
1587692700000|2020-04-24 01:45:00|12036.8|11988.8|12027.4|11979.4|12036.8|11988.8|12027.4|11979.4|0
1587693000000|2020-04-24 01:50:00|12021.7|11973.7|12014.6|11966.6|12029.3|11981.3|12011.1|11963.1|0
1587693300000|2020-04-24 01:55:00|12015.2|11967.2|12021.3|11973.3|12025.5|11977.5|12014.9|11966.9|0
1587693600000|2020-04-24 02:00:00|12021.9|11973.9|12052.4|12004.2|12054|12005.8|12020.8|11972.8|0
1587693900000|2020-04-24 02:05:00|12056.4|12008.2|12060.3|12012.1|12063.1|12014.9|12056.4|12008.2|0
1587694200000|2020-04-24 02:10:00|12059.5|12011.3|12062.9|12014.7|12065.1|12016.9|12057.5|12009.3|0
1587694500000|2020-04-24 02:15:00|12074.4|12026.2|12081.8|12033.6|12082|12033.8|12074.4|12026.2|0
1587694800000|2020-04-24 02:20:00|12081.3|12033.1|12089.1|12040.9|12089.1|12040.9|12079.2|12031|0
1587695100000|2020-04-24 02:25:00|12093.4|12045.2|12100.5|12052.1|12100.5|12052.1|12082|12033.8|0
1587695400000|2020-04-24 02:30:00|12097.7|12049.5|12096.2|12048|12097.7|12049.5|12086|12037.8|0
1587695700000|2020-04-24 02:35:00|12099.4|12051|12102.6|12054.2|12104.5|12056.1|12094|12045.8|0
1587696000000|2020-04-24 02:40:00|12102.8|12054.4|12115.5|12067.1|12115.5|12067.1|12102.8|12054.4|0
1587696300000|2020-04-24 02:45:00|12116.2|12067.8|12112.3|12063.9|12121.5|12073.1|12111.8|12063.4|0
1587696600000|2020-04-24 02:50:00|12121.3|12072.9|12122|12073.6|12129.3|12080.9|12120.9|12072.5|0
1587696900000|2020-04-24 02:55:00|12117|12068.6|12127.3|12078.9|12134.6|12086.2|12117|12068.6|0
1587697200000|2020-04-24 03:00:00|12128.6|12080.2|12132.4|12084|12137.7|12089.3|12122.9|12074.5|0
1587697500000|2020-04-24 03:05:00|12134.9|12086.5|12146.9|12098.5|12146.9|12098.5|12134.4|12086|0
1587697800000|2020-04-24 03:10:00|12143.5|12095.1|12135.7|12087.3|12150.7|12102.1|12135.7|12087.3|0
1587698100000|2020-04-24 03:15:00|12134.6|12086.2|12136.9|12088.5|12147.3|12098.9|12134.6|12086.2|0
1587698400000|2020-04-24 03:20:00|12138.2|12089.8|12139.1|12090.7|12142|12093.6|12136.3|12087.9|0
1587698700000|2020-04-24 03:25:00|12131.7|12083.3|12138.5|12090.1|12144.4|12096|12131.7|12083.3|0
1587699000000|2020-04-24 03:30:00|12140.9|12092.5|12118.2|12069.8|12140.9|12092.5|12118.2|12069.8|0
1587699300000|2020-04-24 03:35:00|12119.5|12071.1|12108.6|12060.2|12123.1|12074.7|12108.6|12060.2|0
1587699600000|2020-04-24 03:40:00|12105.7|12057.3|12089.7|12041.5|12106.6|12058.2|12089.7|12041.5|0
1587699900000|2020-04-24 03:45:00|12087|12038.8|12085.7|12037.5|12097.7|12049.5|12081.7|12033.5|0
1587700200000|2020-04-24 03:50:00|12087.4|12039.2|12087.4|12039.2|12090.6|12042.4|12083.4|12035.2|0
1587700500000|2020-04-24 03:55:00|12089.2|12041|12057|12008.8|12089.8|12041.6|12057|12008.8|0
1587700800000|2020-04-24 04:00:00|12057.5|12009.3|12056.1|12007.9|12061|12012.8|12050.9|12002.7|0
1587701100000|2020-04-24 04:05:00|12057.2|12009|12080|12031.8|12084.3|12036.1|12057.2|12009|0
1587701400000|2020-04-24 04:10:00|12086.2|12038|12088.1|12039.9|12088.7|12040.5|12083.1|12034.9|0
1587701700000|2020-04-24 04:15:00|12090.4|12042.2|12093.9|12045.7|12093.9|12045.7|12083.9|12035.7|0
1587702000000|2020-04-24 04:20:00|12093.2|12045|12097.4|12049.2|12098.6|12050.4|12091.9|12043.7|0
1587702300000|2020-04-24 04:25:00|12096.4|12048.2|12097.8|12049.6|12101.9|12053.5|12096.4|12048.2|0
1587702600000|2020-04-24 04:30:00|12101.2|12052.8|12085.8|12037.6|12101.2|12052.8|12084.5|12036.3|0
1587702900000|2020-04-24 04:35:00|12084.3|12036.1|12076.1|12027.9|12084.3|12036.1|12070.8|12022.6|0
1587703200000|2020-04-24 04:40:00|12076.8|12028.6|12080.7|12032.5|12081.2|12033|12075.3|12027.1|0
1587703500000|2020-04-24 04:45:00|12079.9|12031.7|12069.7|12021.5|12079.9|12031.7|12061.5|12013.3|0
1587703800000|2020-04-24 04:50:00|12069.6|12021.4|12067.8|12019.6|12069.6|12021.4|12054.4|12006.2|0
1587704100000|2020-04-24 04:55:00|12066|12017.8|12051.4|12003.2|12066|12017.8|12051.4|12003.2|0
1587704400000|2020-04-24 05:00:00|12051.5|12003.3|12006.9|11958.9|12052.5|12004.3|12006.9|11958.9|0
1587704700000|2020-04-24 05:05:00|12011.6|11963.6|11989.6|11941.8|12011.6|11963.6|11989.6|11941.8|0
1587705000000|2020-04-24 05:10:00|11992.2|11944.4|12017.2|11969.2|12019.8|11971.8|11992.2|11944.4|0
1587705300000|2020-04-24 05:15:00|12020.9|11972.9|12057.9|12009.7|12057.9|12009.7|12020.9|11972.9|0
1587705600000|2020-04-24 05:20:00|12055.2|12007|12059.9|12011.7|12069.3|12021.1|12047.8|11999.8|0
1587705900000|2020-04-24 05:25:00|12056.4|12008.2|12054.9|12006.7|12062.7|12014.5|12050.5|12002.3|0
1587706200000|2020-04-24 05:30:00|12057.5|12009.3|12055.4|12007.2|12060.5|12012.3|12051.3|12003.1|0
1587706500000|2020-04-24 05:35:00|12054.5|12006.3|12054.8|12006.6|12058.7|12010.5|12054.3|12006.1|0
1587706800000|2020-04-24 05:40:00|12046.9|11998.9|12033.5|11985.5|12046.9|11998.9|12033.5|11985.5|0
1587707100000|2020-04-24 05:45:00|12035.3|11987.3|12013.3|11965.3|12035.3|11987.3|12013.3|11965.3|0
1587707400000|2020-04-24 05:50:00|12018.4|11970.4|12031.5|11983.5|12031.7|11983.7|12018.4|11970.4|0
1587707700000|2020-04-24 05:55:00|12042.9|11994.9|12035.9|11987.9|12046.2|11998.2|12033.7|11985.7|0
1587946200000|2020-04-27 00:10:00|12137.3|12088.9|12083.5|12035.3|12137.3|12088.9|12083.5|12035.3|0
1587946500000|2020-04-27 00:15:00|12070.7|12022.5|12039.9|11991.9|12075.8|12027.6|12039.9|11991.9|0
1587946800000|2020-04-27 00:20:00|12050.5|12002.3|12063.6|12015.4|12070.9|12022.7|12041.5|11993.5|0
1587947100000|2020-04-27 00:25:00|12056.2|12008|12060.7|12012.5|12060.7|12012.5|12047.9|11999.9|0
1587947400000|2020-04-27 00:30:00|12064.1|12015.9|12021.6|11973.6|12064.1|12015.9|12021.6|11973.6|0
1587947700000|2020-04-27 00:35:00|12027.3|11979.3|12032.8|11984.8|12050.7|12002.5|12019.1|11971.1|0
1587948000000|2020-04-27 00:40:00|12029.6|11981.6|12041.7|11993.7|12049.4|12001.2|12015|11967|0
1587948300000|2020-04-27 00:45:00|12040.1|11992.1|12067.9|12019.7|12067.9|12019.7|12040.1|11992.1|0
1587948600000|2020-04-27 00:50:00|12068.2|12020|12075.5|12027.3|12075.5|12027.3|12058.4|12010.2|0
1587948900000|2020-04-27 00:55:00|12066.1|12017.9|12068|12019.8|12068|12019.8|12047.8|11999.8|0
1587949200000|2020-04-27 01:00:00|12064.7|12016.5|12057.9|12009.7|12070.6|12022.4|12057.9|12009.7|0
1587949500000|2020-04-27 01:05:00|12052.9|12004.7|12047.7|11999.7|12075.4|12027.2|12047.7|11999.7|0
1587949800000|2020-04-27 01:10:00|12050.8|12002.6|12047.7|11999.7|12053|12004.8|12032.6|11984.6|0
1587950100000|2020-04-27 01:15:00|12035.7|11987.7|12049.1|12001|12059.1|12010.9|12035.7|11987.7|0
1587950400000|2020-04-27 01:20:00|12047.2|11999.2|12050|12001.8|12056.4|12008.2|12047.2|11999.2|0
1587950700000|2020-04-27 01:25:00|12041.8|11993.8|12048.9|12000.9|12048.9|12000.9|12037|11989|0
1587951000000|2020-04-27 01:30:00|12048.6|12000.6|12080.8|12032.6|12080.8|12032.6|12048.6|12000.6|0
1587951300000|2020-04-27 01:35:00|12082.3|12034.1|12113|12064.6|12113|12064.6|12082.3|12034.1|0
1587951600000|2020-04-27 01:40:00|12112.5|12064.1|12095.9|12047.7|12113.2|12064.8|12092.9|12044.7|0
1587951900000|2020-04-27 01:45:00|12091.5|12043.3|12124.8|12076.4|12127.9|12079.5|12091.5|12043.3|0
1587952200000|2020-04-27 01:50:00|12127.3|12078.9|12120.7|12072.3|12132.6|12084.2|12120.7|12072.3|0
1587952500000|2020-04-27 01:55:00|12117.3|12068.9|12106.9|12058.5|12129.7|12081.3|12105.6|12057.2|0
1587952800000|2020-04-27 02:00:00|12110.2|12061.8|12122.4|12074|12123.9|12075.5|12110.2|12061.8|0
1587953100000|2020-04-27 02:05:00|12115.5|12067.1|12120.8|12072.4|12120.8|12072.4|12108.7|12060.3|0
1587953400000|2020-04-27 02:10:00|12121.9|12073.5|12116|12067.6|12124.6|12076.2|12111.4|12063|0
1587953700000|2020-04-27 02:15:00|12119.7|12071.3|12120.8|12072.4|12122.3|12073.9|12111.6|12063.2|0
1587954000000|2020-04-27 02:20:00|12115.8|12067.4|12105.8|12057.4|12118.2|12069.8|12105.8|12057.4|0
1587954300000|2020-04-27 02:25:00|12106.5|12058.1|12087.9|12039.7|12106.5|12058.1|12085.5|12037.3|0
1587954600000|2020-04-27 02:30:00|12083.6|12035.4|12073.5|12025.3|12086.2|12038|12073.5|12025.3|0
1587954900000|2020-04-27 02:35:00|12073.2|12025|12077.9|12029.7|12082.1|12033.9|12067.1|12018.9|0
1587955200000|2020-04-27 02:40:00|12078.4|12030.2|12082|12033.8|12084.3|12036.1|12078.4|12030.2|0
1587955500000|2020-04-27 02:45:00|12079|12030.8|12053.3|12005.1|12079|12030.8|12053.3|12005.1|0
1587955800000|2020-04-27 02:50:00|12061|12012.8|12056.5|12008.3|12064.9|12016.7|12055.5|12007.3|0
1587956100000|2020-04-27 02:55:00|12057.3|12009.1|12047.9|11999.9|12057.3|12009.1|12044|11996|0
1587956400000|2020-04-27 03:00:00|12043.6|11995.6|12070.1|12021.9|12070.1|12021.9|12043.6|11995.6|0
1587956700000|2020-04-27 03:05:00|12068.2|12020|12074.7|12026.5|12074.7|12026.5|12062.8|12014.6|0
1587957000000|2020-04-27 03:10:00|12074.9|12026.7|12084.2|12036|12086.2|12038|12070.7|12022.5|0
1587957300000|2020-04-27 03:15:00|12076.9|12028.7|12081.7|12033.5|12091.3|12043.1|12076.9|12028.7|0
1587957600000|2020-04-27 03:20:00|12082.8|12034.6|12088.9|12040.7|12094|12045.8|12082.8|12034.6|0
1587957900000|2020-04-27 03:25:00|12089.8|12041.6|12092.3|12044.1|12094.1|12045.9|12086.9|12038.7|0
1587958200000|2020-04-27 03:30:00|12092.7|12044.5|12099.4|12051|12100.6|12052.2|12091.3|12043.1|0
1587958500000|2020-04-27 03:35:00|12094.5|12046.3|12095.4|12047.2|12100.7|12052.3|12092.2|12044|0
1587958800000|2020-04-27 03:40:00|12094.2|12046|12101.4|12053|12103.2|12054.8|12094.2|12046|0
1587959100000|2020-04-27 03:45:00|12102.7|12054.3|12100.4|12052|12107.5|12059.1|12099.9|12051.5|0
1587959400000|2020-04-27 03:50:00|12097.4|12049.2|12100|12051.6|12100.9|12052.5|12096.2|12048|0
1587959700000|2020-04-27 03:55:00|12101.2|12052.8|12108.5|12060.1|12108.5|12060.1|12096.6|12048.4|0
1587960000000|2020-04-27 04:00:00|12104.1|12055.7|12094.6|12046.4|12109.2|12060.8|12084.2|12036|0
1587960300000|2020-04-27 04:05:00|12096.9|12048.7|12107.7|12059.3|12108.5|12060.1|12096.9|12048.7|0
1587960600000|2020-04-27 04:10:00|12108|12059.6|12114.7|12066.3|12119.5|12071.1|12108|12059.6|0
1587960900000|2020-04-27 04:15:00|12107.3|12058.9|12117.8|12069.4|12117.8|12069.4|12107.3|12058.9|0
1587961200000|2020-04-27 04:20:00|12113.7|12065.3|12144.6|12096.2|12144.6|12096.2|12110.6|12062.2|0
1587961500000|2020-04-27 04:25:00|12142.7|12094.3|12153.4|12104.8|12153.4|12104.8|12139.7|12091.3|0
1587961800000|2020-04-27 04:30:00|12152.5|12103.9|12190.9|12142.3|12190.9|12142.3|12152.5|12103.9|0
1587962100000|2020-04-27 04:35:00|12187.5|12138.9|12189.2|12140.6|12193.5|12144.9|12183.9|12135.3|0
1587962400000|2020-04-27 04:40:00|12192.5|12143.9|12178.9|12130.3|12195.5|12146.9|12178.9|12130.3|0
1587962700000|2020-04-27 04:45:00|12185.7|12137.1|12199.2|12150.6|12201.2|12152.4|12185.7|12137.1|0
1587963000000|2020-04-27 04:50:00|12198.2|12149.6|12212.1|12163.3|12212.1|12163.3|12198.2|12149.6|0
1587963300000|2020-04-27 04:55:00|12210.1|12161.3|12193.7|12145.1|12210.1|12161.3|12180.6|12132|0
1587963600000|2020-04-27 05:00:00|12190.9|12142.3|12150.6|12102|12193.5|12144.9|12150.6|12102|0
1587963900000|2020-04-27 05:05:00|12141.9|12093.5|12128.3|12079.9|12141.9|12093.5|12107|12058.6|0
1587964200000|2020-04-27 05:10:00|12129.1|12080.7|12175.6|12127|12175.6|12127|12129.1|12080.7|0
1587964500000|2020-04-27 05:15:00|12171.8|12123.2|12193.5|12144.9|12193.5|12144.9|12169.2|12120.6|0
1587964800000|2020-04-27 05:20:00|12195.1|12146.5|12215.2|12166.4|12215.2|12166.4|12194|12145.4|0
1587965100000|2020-04-27 05:25:00|12213.4|12164.6|12225.5|12176.7|12225.5|12176.7|12205.4|12156.6|0
1587965400000|2020-04-27 05:30:00|12216.9|12168.1|12201.1|12152.3|12216.9|12168.1|12200.7|12151.9|0
1587965700000|2020-04-27 05:35:00|12197.5|12148.9|12168.2|12119.6|12197.5|12148.9|12168.2|12119.6|0
1587966000000|2020-04-27 05:40:00|12187.3|12138.7|12206.5|12157.7|12211.3|12162.5|12187.3|12138.7|0
1587966300000|2020-04-27 05:45:00|12209.5|12160.7|12215.3|12166.5|12230.1|12181.3|12204.9|12156.1|0
1587966600000|2020-04-27 05:50:00|12219.8|12171|12184.2|12135.6|12219.8|12171|12182.8|12134.2|0
1587966900000|2020-04-27 05:55:00|12180.4|12131.8|12200.4|12151.6|12203.6|12154.8|12180.4|12131.8|0
1588032600000|2020-04-28 00:10:00|12221.6|12172.8|12179.6|12131|12221.6|12172.8|12172.3|12123.7|0
1588032900000|2020-04-28 00:15:00|12178.3|12129.7|12211.2|12162.4|12223.2|12174.4|12175.2|12126.6|0
1588033200000|2020-04-28 00:20:00|12216.5|12167.7|12158.6|12110|12216.5|12167.7|12158.6|12110|0
1588033500000|2020-04-28 00:25:00|12156.3|12107.7|12172.4|12123.8|12183.3|12134.7|12153.2|12104.6|0
1588033800000|2020-04-28 00:30:00|12177.5|12128.9|12194.3|12145.7|12194.3|12145.7|12176.1|12127.5|0
1588034100000|2020-04-28 00:35:00|12195|12146.4|12212.4|12163.6|12214.3|12165.5|12193.8|12145.2|0
1588034400000|2020-04-28 00:40:00|12206.1|12157.3|12219.1|12170.3|12223.4|12174.6|12206.1|12157.3|0
1588034700000|2020-04-28 00:45:00|12220.4|12171.6|12248.9|12200.1|12248.9|12200.1|12220.4|12171.6|0
1588035000000|2020-04-28 00:50:00|12251.1|12202.1|12266.6|12217.6|12266.6|12217.6|12250.8|12201.8|0
1588035300000|2020-04-28 00:55:00|12270|12221|12256.8|12207.8|12271.3|12222.3|12256.8|12207.8|0
1588035600000|2020-04-28 01:00:00|12255|12206|12253.7|12204.7|12255|12206|12239.1|12190.3|0
1588035900000|2020-04-28 01:05:00|12242.9|12194.1|12252.6|12203.6|12253.8|12204.8|12242.9|12194.1|0
1588036200000|2020-04-28 01:10:00|12249.5|12200.6|12234.1|12185.3|12251.4|12202.4|12234.1|12185.3|0
1588036500000|2020-04-28 01:15:00|12228.1|12179.3|12241.4|12192.6|12241.4|12192.6|12220.5|12171.7|0
1588036800000|2020-04-28 01:20:00|12236.9|12188.1|12218.4|12169.6|12236.9|12188.1|12216|12167.2|0
1588037100000|2020-04-28 01:25:00|12213.5|12164.7|12207.6|12158.8|12220.8|12172|12207.6|12158.8|0
1588037400000|2020-04-28 01:30:00|12204.3|12155.5|12178.6|12130|12204.3|12155.5|12172.6|12124|0
1588037700000|2020-04-28 01:35:00|12183.6|12135|12192|12143.4|12192|12143.4|12177.7|12129.1|0
1588038000000|2020-04-28 01:40:00|12192.8|12144.2|12211.7|12162.9|12211.7|12162.9|12189.6|12141|0
1588038300000|2020-04-28 01:45:00|12204.8|12156|12182.6|12134|12204.8|12156|12182.6|12134|0
1588038600000|2020-04-28 01:50:00|12184.9|12136.3|12186.8|12138.2|12192.9|12144.3|12183.2|12134.6|0
1588038900000|2020-04-28 01:55:00|12189.4|12140.8|12198.7|12150.1|12198.7|12150.1|12178.2|12129.6|0
1588039200000|2020-04-28 02:00:00|12197.2|12148.6|12206|12157.2|12206|12157.2|12185.6|12137|0
1588039500000|2020-04-28 02:05:00|12202.6|12153.8|12209|12160.2|12210.6|12161.8|12201.7|12152.9|0
1588039800000|2020-04-28 02:10:00|12217.4|12168.6|12212.8|12164|12225.8|12177|12212.2|12163.4|0
1588040100000|2020-04-28 02:15:00|12209.6|12160.8|12221.7|12172.9|12221.7|12172.9|12205.2|12156.4|0
1588040400000|2020-04-28 02:20:00|12224.8|12176|12225.2|12176.4|12230.1|12181.3|12223.2|12174.4|0
1588040700000|2020-04-28 02:25:00|12227.4|12178.6|12227.5|12178.7|12227.5|12178.7|12217.1|12168.3|0
1588041000000|2020-04-28 02:30:00|12226.7|12177.9|12236.5|12187.7|12236.5|12187.7|12225.2|12176.4|0
1588041300000|2020-04-28 02:35:00|12235.1|12186.3|12229.1|12180.3|12239|12190.2|12227.1|12178.3|0
1588041600000|2020-04-28 02:40:00|12232|12183.2|12226.4|12177.6|12233|12184.2|12225.2|12176.4|0
1588041900000|2020-04-28 02:45:00|12223|12174.2|12228.1|12179.3|12229.2|12180.4|12222.8|12174|0
1588042200000|2020-04-28 02:50:00|12223.1|12174.3|12222.2|12173.4|12228.3|12179.5|12220.3|12171.5|0
1588042500000|2020-04-28 02:55:00|12220.8|12172|12226.3|12177.5|12230.5|12181.7|12220.8|12172|0
1588042800000|2020-04-28 03:00:00|12220.9|12172.1|12213.4|12164.6|12232.7|12183.9|12213.4|12164.6|0
1588043100000|2020-04-28 03:05:00|12220.2|12171.4|12203.8|12155|12220.2|12171.4|12203.8|12155|0
1588043400000|2020-04-28 03:10:00|12200.7|12151.9|12209.6|12160.8|12209.6|12160.8|12197|12148.4|0
1588043700000|2020-04-28 03:15:00|12204.4|12155.6|12190.5|12141.9|12204.4|12155.6|12190.5|12141.9|0
1588044000000|2020-04-28 03:20:00|12185.8|12137.2|12178.9|12130.3|12197.1|12148.5|12177.2|12128.6|0
1588044300000|2020-04-28 03:25:00|12181|12132.4|12185.5|12136.9|12188.8|12140.2|12181|12132.4|0
1588044600000|2020-04-28 03:30:00|12183.4|12134.8|12188.2|12139.6|12190.7|12142.1|12183.4|12134.8|0
1588044900000|2020-04-28 03:35:00|12188|12139.4|12186.9|12138.3|12189.3|12140.7|12183.8|12135.2|0
1588045200000|2020-04-28 03:40:00|12185.6|12137|12172.8|12124.2|12186.7|12138.1|12168.3|12119.7|0
1588045500000|2020-04-28 03:45:00|12171.7|12123.1|12182.5|12133.9|12182.6|12134|12171.7|12123.1|0
1588045800000|2020-04-28 03:50:00|12180.1|12131.5|12182.1|12133.5|12184.2|12135.6|12174.5|12125.9|0
1588046100000|2020-04-28 03:55:00|12177.7|12129.1|12180.7|12132.1|12180.7|12132.1|12174.2|12125.6|0
1588046400000|2020-04-28 04:00:00|12176.5|12127.9|12179.7|12131.1|12188.3|12139.7|12176.5|12127.9|0
1588046700000|2020-04-28 04:05:00|12177.6|12129|12193.6|12145|12196|12147.4|12177.6|12129|0
1588047000000|2020-04-28 04:10:00|12191.9|12143.3|12179.2|12130.6|12192|12143.4|12166.5|12117.9|0
1588047300000|2020-04-28 04:15:00|12180|12131.4|12177.2|12128.6|12184.2|12135.6|12172.4|12123.8|0
1588047600000|2020-04-28 04:20:00|12176.1|12127.5|12168.7|12120.1|12176.1|12127.5|12167.4|12118.8|0
1588047900000|2020-04-28 04:25:00|12167.6|12119|12160.7|12112.1|12172.1|12123.5|12160.7|12112.1|0
1588048200000|2020-04-28 04:30:00|12166|12117.4|12173|12124.4|12173|12124.4|12164.1|12115.5|0
1588048500000|2020-04-28 04:35:00|12171|12122.4|12162.8|12114.2|12171|12122.4|12162.8|12114.2|0
1588048800000|2020-04-28 04:40:00|12160.7|12112.1|12177.5|12128.9|12180|12131.4|12160.7|12112.1|0
1588049100000|2020-04-28 04:45:00|12172.6|12124|12160.1|12111.5|12172.6|12124|12154.5|12105.9|0
1588049400000|2020-04-28 04:50:00|12168|12119.4|12181.4|12132.8|12181.4|12132.8|12168|12119.4|0
1588049700000|2020-04-28 04:55:00|12185.5|12136.9|12189.5|12140.9|12195.6|12147|12180.9|12132.3|0
1588050000000|2020-04-28 05:00:00|12185.2|12136.6|12192.6|12144|12200.8|12152|12177.3|12128.7|0
1588050300000|2020-04-28 05:05:00|12190.2|12141.6|12180.5|12131.9|12190.5|12141.9|12180.5|12131.9|0
1588050600000|2020-04-28 05:10:00|12183|12134.4|12195.1|12146.5|12197.1|12148.5|12183|12134.4|0
1588050900000|2020-04-28 05:15:00|12194.6|12146|12184.9|12136.3|12194.6|12146|12179.8|12131.2|0
1588051200000|2020-04-28 05:20:00|12183.4|12134.8|12193.1|12144.5|12193.1|12144.5|12177.9|12129.3|0
1588051500000|2020-04-28 05:25:00|12194.2|12145.6|12179.4|12130.8|12195.8|12147.2|12179.4|12130.8|0
1588051800000|2020-04-28 05:30:00|12177.6|12129|12168.6|12120|12177.6|12129|12168.6|12120|0
1588052100000|2020-04-28 05:35:00|12172.8|12124.2|12175.7|12127.1|12175.7|12127.1|12168.4|12119.8|0
1588052400000|2020-04-28 05:40:00|12182.5|12133.9|12203.9|12155.1|12204.5|12155.7|12182.5|12133.9|0
1588052700000|2020-04-28 05:45:00|12203.8|12155|12220.9|12172.1|12220.9|12172.1|12192.2|12143.6|0
1588053000000|2020-04-28 05:50:00|12219.9|12171.1|12227.1|12178.3|12229.3|12180.5|12211.4|12162.6|0
1588053300000|2020-04-28 05:55:00|12229.5|12180.7|12219.8|12171|12250.1|12201.1|12218.5|12169.7|0
1588119000000|2020-04-29 00:10:00|12024.5|11976.5|11962.6|11914.8|12024.5|11976.5|11928.3|11880.7|0
1588119300000|2020-04-29 00:15:00|11943.1|11895.5|11972|11924.2|11996.2|11948.4|11943.1|11895.5|0
1588119600000|2020-04-29 00:20:00|11985.6|11937.8|11967.9|11920.1|11986.1|11938.3|11955.8|11908|0
1588119900000|2020-04-29 00:25:00|11978.1|11930.3|11999|11951.1|12000.5|11952.5|11970.9|11923.1|0
1588120200000|2020-04-29 00:30:00|11988.7|11940.9|11958.2|11910.4|11988.7|11940.9|11958.2|11910.4|0
1588120500000|2020-04-29 00:35:00|11960.4|11912.6|11946.6|11899|11965.6|11917.8|11946.6|11899|0
1588120800000|2020-04-29 00:40:00|11940.3|11892.7|11980.4|11932.6|11981.5|11933.7|11940.3|11892.7|0
1588121100000|2020-04-29 00:45:00|11977.7|11929.9|11982.4|11934.6|11985.4|11937.6|11972.1|11924.3|0
1588121400000|2020-04-29 00:50:00|11979.8|11932|11982|11934.2|11990.5|11942.7|11976.8|11929|0
1588121700000|2020-04-29 00:55:00|11986.2|11938.4|11970.7|11922.9|11986.2|11938.4|11970.3|11922.5|0
1588122000000|2020-04-29 01:00:00|11976.9|11929.1|11968.7|11920.9|11980.5|11932.7|11967.6|11919.8|0
1588122300000|2020-04-29 01:05:00|11969.5|11921.7|12020.1|11972.1|12020.1|11972.1|11969.5|11921.7|0
1588122600000|2020-04-29 01:10:00|12021|11973|12016.6|11968.6|12032|11984|12013.8|11965.8|0
1588122900000|2020-04-29 01:15:00|12016.8|11968.8|12025.9|11977.9|12025.9|11977.9|12009.8|11961.8|0
1588123200000|2020-04-29 01:20:00|12025.2|11977.2|12038.2|11990.2|12038.2|11990.2|12024.3|11976.3|0
1588123500000|2020-04-29 01:25:00|12044.6|11996.6|12018.7|11970.7|12045.4|11997.4|12018.7|11970.7|0
1588123800000|2020-04-29 01:30:00|12016.6|11968.6|11985.5|11937.7|12016.6|11968.6|11985.5|11937.7|0
1588124100000|2020-04-29 01:35:00|11973.4|11925.6|11962.2|11914.4|11979.5|11931.7|11962.2|11914.4|0
1588124400000|2020-04-29 01:40:00|11963.3|11915.5|11971.6|11923.8|11971.6|11923.8|11962.2|11914.4|0
1588124700000|2020-04-29 01:45:00|11974.9|11927.1|11963.1|11915.3|11980.5|11932.7|11959.9|11912.1|0
1588125000000|2020-04-29 01:50:00|11962.7|11914.9|11931.7|11884.1|11962.7|11914.9|11931.7|11884.1|0
1588125300000|2020-04-29 01:55:00|11926.4|11878.8|11929|11881.4|11929|11881.4|11911.6|11864|0
1588125600000|2020-04-29 02:00:00|11930.2|11882.6|11928.3|11880.7|11934|11886.4|11924.1|11876.5|0
1588125900000|2020-04-29 02:05:00|11932.8|11885.2|11956|11908.2|11959.1|11911.3|11931|11883.4|0
1588126200000|2020-04-29 02:10:00|11950.3|11902.5|11950.1|11902.3|11955.3|11907.5|11939.6|11892|0
1588126500000|2020-04-29 02:15:00|11961.9|11914.1|11960.2|11912.4|11962.2|11914.4|11952.7|11904.9|0
1588126800000|2020-04-29 02:20:00|11966.3|11918.5|11966.4|11918.6|11967.3|11919.5|11960.8|11913|0
1588127100000|2020-04-29 02:25:00|11964.3|11916.5|11945.8|11898.2|11964.3|11916.5|11942.6|11895|0
1588127400000|2020-04-29 02:30:00|11950.8|11903|11932.6|11885|11950.8|11903|11930.4|11882.8|0
1588127700000|2020-04-29 02:35:00|11934.2|11886.6|11932.7|11885.1|11936.7|11889.1|11927.8|11880.2|0
1588128000000|2020-04-29 02:40:00|11935.1|11887.5|11933.3|11885.7|11936.2|11888.6|11930|11882.4|0
1588128300000|2020-04-29 02:45:00|11933.6|11886|11936.3|11888.7|11936.3|11888.7|11931.3|11883.7|0
1588128600000|2020-04-29 02:50:00|11932.2|11884.6|11931.5|11883.9|11936.9|11889.3|11927.5|11879.9|0
1588128900000|2020-04-29 02:55:00|11931|11883.4|11925.3|11877.7|11931|11883.4|11920.8|11873.2|0
1588129200000|2020-04-29 03:00:00|11922.6|11875|11918.4|11870.8|11926.9|11879.3|11916.1|11868.5|0
1588129500000|2020-04-29 03:05:00|11923.1|11875.5|11926.4|11878.8|11926.4|11878.8|11918.2|11870.6|0
1588129800000|2020-04-29 03:10:00|11923.8|11876.2|11906.7|11859.1|11923.8|11876.2|11906.7|11859.1|0
1588130100000|2020-04-29 03:15:00|11909.2|11861.6|11918.7|11871.1|11920.5|11872.9|11909.2|11861.6|0
1588130400000|2020-04-29 03:20:00|11918.2|11870.6|11904.7|11857.1|11918.2|11870.6|11904.7|11857.1|0
1588130700000|2020-04-29 03:25:00|11901.7|11854.1|11896|11848.6|11906.8|11859.2|11893.8|11846.4|0
1588131000000|2020-04-29 03:30:00|11898.3|11850.9|11918|11870.4|11918.5|11870.9|11898.3|11850.9|0
1588131300000|2020-04-29 03:35:00|11920.5|11872.9|11918.9|11871.3|11921.7|11874.1|11914.3|11866.7|0
1588131600000|2020-04-29 03:40:00|11920|11872.4|11924.4|11876.8|11924.4|11876.8|11916.3|11868.7|0
1588131900000|2020-04-29 03:45:00|11927.1|11879.5|11938.7|11891.1|11938.7|11891.1|11927.1|11879.5|0
1588132200000|2020-04-29 03:50:00|11943|11895.4|11941.1|11893.5|11946.4|11898.8|11940.4|11892.8|0
1588132500000|2020-04-29 03:55:00|11942.8|11895.2|11949|11901.2|11949|11901.2|11939.3|11891.7|0
1588132800000|2020-04-29 04:00:00|11950.5|11902.7|11948.4|11900.8|11951.8|11904|11946.3|11898.7|0
1588133100000|2020-04-29 04:05:00|11944.7|11897.1|11949.5|11901.7|11949.5|11901.7|11941.7|11894.1|0
1588133400000|2020-04-29 04:10:00|11948.5|11900.9|11957.6|11909.8|11957.6|11909.8|11948.5|11900.9|0
1588133700000|2020-04-29 04:15:00|11955.5|11907.7|11943.8|11896.2|11955.5|11907.7|11943.8|11896.2|0
1588134000000|2020-04-29 04:20:00|11944.3|11896.7|11942.6|11895|11951.6|11903.8|11940.8|11893.2|0
1588134300000|2020-04-29 04:25:00|11943.2|11895.6|11935.5|11887.9|11948.7|11901.1|11935.5|11887.9|0
1588134600000|2020-04-29 04:30:00|11932|11884.4|11937.7|11890.1|11937.7|11890.1|11925.5|11877.9|0
1588134900000|2020-04-29 04:35:00|11938.8|11891.2|11933.7|11886.1|11942.6|11895|11933.7|11886.1|0
1588135200000|2020-04-29 04:40:00|11931.2|11883.6|11936.8|11889.2|11939.5|11891.9|11931.2|11883.6|0
1588135500000|2020-04-29 04:45:00|11939.5|11891.9|11935.5|11887.9|11943.4|11895.8|11935.5|11887.9|0
1588135800000|2020-04-29 04:50:00|11934.2|11886.6|11944.7|11897.1|11945.6|11898|11934.2|11886.6|0
1588136100000|2020-04-29 04:55:00|11946|11898.4|11943.7|11896.1|11952.9|11905.1|11943.7|11896.1|0
1588136400000|2020-04-29 05:00:00|11948.7|11901.1|11941.1|11893.5|11948.7|11901.1|11938.5|11890.9|0
1588136700000|2020-04-29 05:05:00|11935.9|11888.3|11937.1|11889.5|11942.6|11895|11929.9|11882.3|0
1588137000000|2020-04-29 05:10:00|11937|11889.4|11942.8|11895.2|11942.8|11895.2|11935.4|11887.8|0
1588137300000|2020-04-29 05:15:00|11951.5|11903.7|11946.4|11898.8|11951.5|11903.7|11938.1|11890.5|0
1588137600000|2020-04-29 05:20:00|11948|11900.4|11963|11915.2|11964.3|11916.5|11946.1|11898.5|0
1588137900000|2020-04-29 05:25:00|11965|11917.2|11958.6|11910.8|11965.6|11917.8|11958.6|11910.8|0
1588138200000|2020-04-29 05:30:00|11961.2|11913.4|11938.3|11890.7|11961.2|11913.4|11938.3|11890.7|0
1588138500000|2020-04-29 05:35:00|11936.5|11888.9|11944.4|11896.8|11949.6|11901.8|11936.4|11888.8|0
1588138800000|2020-04-29 05:40:00|11944.9|11897.3|11950.9|11903.1|11956.2|11908.4|11943.6|11896|0
1588139100000|2020-04-29 05:45:00|11948.3|11900.7|11956.7|11908.9|11956.7|11908.9|11948.3|11900.7|0
1588139400000|2020-04-29 05:50:00|11956.2|11908.4|11942.8|11895.2|11956.2|11908.4|11940.2|11892.6|0
1588139700000|2020-04-29 05:55:00|11941|11893.4|11957|11909.2|11957|11909.2|11941|11893.4|0
1588205400000|2020-04-30 00:10:00|12014.8|11966.8|11895.9|11848.5|12014.8|11966.8|11895.9|11848.5|0
1588205700000|2020-04-30 00:15:00|11901.8|11854.2|11876.8|11829.4|11901.8|11854.2|11876.8|11829.4|0
1588206000000|2020-04-30 00:20:00|11884.8|11837.4|11855.7|11808.3|11888.8|11841.4|11855.7|11808.3|0
1588206300000|2020-04-30 00:25:00|11871.9|11824.5|11927.9|11880.3|11927.9|11880.3|11871.9|11824.5|0
1588206600000|2020-04-30 00:30:00|11935.4|11887.8|11940.8|11893.2|11951.4|11903.6|11930.4|11882.8|0
1588206900000|2020-04-30 00:35:00|11939.6|11892|11969.2|11921.4|11975.4|11927.6|11939.6|11892|0
1588207200000|2020-04-30 00:40:00|11955.5|11907.7|11964.1|11916.3|11967.8|11920|11948.1|11900.5|0
1588207500000|2020-04-30 00:45:00|11962.1|11914.3|11975.7|11927.9|11975.7|11927.9|11955.1|11907.3|0
1588207800000|2020-04-30 00:50:00|11979.3|11931.5|11990.2|11942.4|11992.7|11944.9|11979.3|11931.5|0
1588208100000|2020-04-30 00:55:00|11982.5|11934.7|11981.7|11933.9|11993.6|11945.8|11979.3|11931.5|0
1588208400000|2020-04-30 01:00:00|11987.4|11939.6|11981|11933.2|11987.4|11939.6|11976.8|11929|0
1588208700000|2020-04-30 01:05:00|11983.3|11935.5|12019.3|11971.3|12019.3|11971.3|11982.4|11934.6|0
1588209000000|2020-04-30 01:10:00|12020|11972|12032.1|11984.1|12042.4|11994.4|12019.6|11971.6|0
1588209300000|2020-04-30 01:15:00|12028.1|11980.1|12023.1|11975.1|12028.1|11980.1|12014.3|11966.3|0
1588209600000|2020-04-30 01:20:00|12025|11977|12012.3|11964.3|12030.3|11982.3|12012.3|11964.3|0
1588209900000|2020-04-30 01:25:00|12010.4|11962.4|12013|11965|12013|11965|11986.6|11938.8|0
1588210200000|2020-04-30 01:30:00|12010.7|11962.7|12003.8|11955.8|12014.2|11966.2|12003.8|11955.8|0
1588210500000|2020-04-30 01:35:00|12003|11955|11994.2|11946.4|12005.7|11957.7|11988.6|11940.8|0
1588210800000|2020-04-30 01:40:00|12001.7|11953.7|11999.4|11951.4|12004.4|11956.4|11997.8|11950|0
1588211100000|2020-04-30 01:45:00|11998.6|11950.8|12001.4|11953.4|12005|11957|11994.8|11947|0
1588211400000|2020-04-30 01:50:00|12005.2|11957.2|12012.2|11964.2|12012.4|11964.4|12005.2|11957.2|0
1588211700000|2020-04-30 01:55:00|12010.2|11962.2|12017.4|11969.4|12024.8|11976.8|12010.2|11962.2|0
1588212000000|2020-04-30 02:00:00|12019|11971|12015.7|11967.7|12020.8|11972.8|12014.9|11966.9|0
1588212300000|2020-04-30 02:05:00|12011.8|11963.8|12042.9|11994.9|12042.9|11994.9|12011.8|11963.8|0
1588212600000|2020-04-30 02:10:00|12039.8|11991.8|12046.8|11998.8|12056.2|12008|12038.8|11990.8|0
1588212900000|2020-04-30 02:15:00|12049.5|12001.3|12056.5|12008.3|12057.2|12009|12047.9|11999.9|0
1588213200000|2020-04-30 02:20:00|12056.1|12007.9|12059.2|12011|12064.1|12015.9|12056.1|12007.9|0
1588213500000|2020-04-30 02:25:00|12060.3|12012.1|12074.4|12026.2|12074.4|12026.2|12060.3|12012.1|0
1588213800000|2020-04-30 02:30:00|12078.4|12030.2|12069.9|12021.7|12078.4|12030.2|12069.9|12021.7|0
1588214100000|2020-04-30 02:35:00|12080.6|12032.4|12085.2|12037|12086.7|12038.5|12074.2|12026|0
1588214400000|2020-04-30 02:40:00|12083.5|12035.3|12090.2|12042|12091.1|12042.9|12083|12034.8|0
1588214700000|2020-04-30 02:45:00|12096.7|12048.5|12097.8|12049.6|12100.9|12052.5|12095.6|12047.4|0
1588215000000|2020-04-30 02:50:00|12103|12054.6|12079.8|12031.6|12103.9|12055.5|12079.8|12031.6|0
1588215300000|2020-04-30 02:55:00|12078.1|12029.9|12072|12023.8|12085.9|12037.7|12071.4|12023.2|0
1588215600000|2020-04-30 03:00:00|12071.7|12023.5|12057.9|12009.7|12072.7|12024.5|12057.9|12009.7|0
1588215900000|2020-04-30 03:05:00|12052|12003.8|12060|12011.8|12060|12011.8|12046.3|11998.3|0
1588216200000|2020-04-30 03:10:00|12059.5|12011.3|12064.8|12016.6|12064.8|12016.6|12057|12008.8|0
1588216500000|2020-04-30 03:15:00|12067.9|12019.7|12075.2|12027|12075.2|12027|12067.9|12019.7|0
1588216800000|2020-04-30 03:20:00|12073.9|12025.7|12067.3|12019.1|12073.9|12025.7|12067.3|12019.1|0
1588217100000|2020-04-30 03:25:00|12068.7|12020.5|12075.4|12027.2|12075.4|12027.2|12060.8|12012.6|0
1588217400000|2020-04-30 03:30:00|12076.5|12028.3|12076.1|12027.9|12087.4|12039.2|12071.7|12023.5|0
1588217700000|2020-04-30 03:35:00|12076.4|12028.2|12075.2|12027|12077.1|12028.9|12064.1|12015.9|0
1588218000000|2020-04-30 03:40:00|12077.5|12029.3|12069.7|12021.5|12079.1|12030.9|12066.2|12018|0
1588218300000|2020-04-30 03:45:00|12068.3|12020.1|12072.4|12024.2|12074.1|12025.9|12066|12017.8|0
1588218600000|2020-04-30 03:50:00|12068.9|12020.7|12076.4|12028.2|12076.5|12028.3|12068.9|12020.7|0
1588218900000|2020-04-30 03:55:00|12074.9|12026.7|12076.2|12028|12077.3|12029.1|12073.2|12025|0
1588219200000|2020-04-30 04:00:00|12077.2|12029|12066.9|12018.7|12077.2|12029|12066.9|12018.7|0
1588219500000|2020-04-30 04:05:00|12067.2|12019|12066.1|12017.9|12067.2|12019|12058.3|12010.1|0
1588219800000|2020-04-30 04:10:00|12068.1|12019.9|12063.4|12015.2|12071.1|12022.9|12062.6|12014.4|0
1588220100000|2020-04-30 04:15:00|12064.9|12016.7|12076.7|12028.5|12076.7|12028.5|12063.7|12015.5|0
1588220400000|2020-04-30 04:20:00|12077.2|12029|12065.3|12017.1|12077.2|12029|12064.7|12016.5|0
1588220700000|2020-04-30 04:25:00|12068.9|12020.7|12100|12051.6|12100|12051.6|12066.6|12018.4|0
1588221000000|2020-04-30 04:30:00|12094.4|12046.2|12119|12070.6|12121.4|12073|12094.4|12046.2|0
1588221300000|2020-04-30 04:35:00|12121.3|12072.9|12105|12056.6|12121.3|12072.9|12102|12053.6|0
1588221600000|2020-04-30 04:40:00|12105.5|12057.1|12116.1|12067.7|12116.6|12068.2|12105.5|12057.1|0
1588221900000|2020-04-30 04:45:00|12115.8|12067.4|12084.1|12035.9|12115.8|12067.4|12079.4|12031.2|0
1588222200000|2020-04-30 04:50:00|12088|12039.8|12078.9|12030.7|12095|12046.8|12075.9|12027.7|0
1588222500000|2020-04-30 04:55:00|12079.4|12031.2|12084.6|12036.4|12086.9|12038.7|12078.4|12030.2|0
1588222800000|2020-04-30 05:00:00|12087.6|12039.4|12075.5|12027.3|12089.6|12041.4|12074.3|12026.1|0
1588223100000|2020-04-30 05:05:00|12079.9|12031.7|12051.5|12003.3|12079.9|12031.7|12045.5|11997.5|0
1588223400000|2020-04-30 05:10:00|12053.3|12005.1|12061.4|12013.2|12070.7|12022.5|12048.9|12000.9|0
1588223700000|2020-04-30 05:15:00|12059.6|12011.4|12048.9|12000.9|12059.6|12011.4|12047.6|11999.6|0
1588224000000|2020-04-30 05:20:00|12041.8|11993.8|12036.3|11988.3|12041.8|11993.8|12025.5|11977.5|0
1588224300000|2020-04-30 05:25:00|12031.8|11983.8|12008.8|11960.8|12031.8|11983.8|12006.7|11958.7|0
1588224600000|2020-04-30 05:30:00|12008.2|11960.2|12015.8|11967.8|12025.1|11977.1|12007.8|11959.8|0
1588224900000|2020-04-30 05:35:00|12015|11967|12030.2|11982.2|12030.2|11982.2|12015|11967|0
1588225200000|2020-04-30 05:40:00|12029.3|11981.3|12017.2|11969.2|12030.9|11982.9|12017.2|11969.2|0
1588225500000|2020-04-30 05:45:00|12015.7|11967.7|12016.7|11968.7|12024.6|11976.6|12001.8|11953.8|0
1588225800000|2020-04-30 05:50:00|12019.3|11971.3|12017.6|11969.6|12019.3|11971.3|12011.2|11963.2|0
1588226100000|2020-04-30 05:55:00|12019.9|11971.9|12002.2|11954.2|12022.6|11974.6|12002.2|11954.2|0
1588291800000|2020-05-01 00:10:00|11838.2|11791|11923.7|11876.1|11923.7|11876.1|11838.2|11791|0
1588292100000|2020-05-01 00:15:00|11925|11877.4|11928|11880.4|11939.4|11891.8|11903.8|11856.2|0
1588292400000|2020-05-01 00:20:00|11924.4|11876.8|11883.3|11835.9|11924.4|11876.8|11883.3|11835.9|0
1588292700000|2020-05-01 00:25:00|11873.8|11826.4|11864.1|11816.7|11887.3|11839.9|11864.1|11816.7|0
1588293000000|2020-05-01 00:30:00|11863.9|11816.5|11847.8|11800.6|11871.1|11823.7|11847.8|11800.6|0
1588293300000|2020-05-01 00:35:00|11846.3|11799.1|11821.4|11774.2|11854.5|11807.1|11821.4|11774.2|0
1588293600000|2020-05-01 00:40:00|11822|11774.8|11854.1|11806.7|11854.1|11806.7|11818.4|11771.2|0
1588293900000|2020-05-01 00:45:00|11859.6|11812.2|11876.5|11829.1|11888.9|11841.5|11859.6|11812.2|0
1588294200000|2020-05-01 00:50:00|11877|11829.6|11863.2|11815.8|11877|11829.6|11850.4|11803|0
1588294500000|2020-05-01 00:55:00|11862.8|11815.4|11841.5|11794.3|11867.3|11819.9|11838.6|11791.4|0
1588294800000|2020-05-01 01:00:00|11852.4|11805|11856.5|11809.1|11863.3|11815.9|11847.3|11800.1|0
1588295100000|2020-05-01 01:05:00|11847.1|11799.9|11845.4|11798.2|11861.9|11814.5|11845.4|11798.2|0
1588295400000|2020-05-01 01:10:00|11850.9|11803.5|11848.3|11801.1|11850.9|11803.5|11842.4|11795.2|0
1588295700000|2020-05-01 01:15:00|11840.1|11792.9|11837.6|11790.4|11844.1|11796.9|11833.4|11786.2|0
1588296000000|2020-05-01 01:20:00|11838.9|11791.7|11833.8|11786.6|11849.4|11802|11831.7|11784.5|0
1588296300000|2020-05-01 01:25:00|11835.6|11788.4|11831|11783.8|11839.3|11792.1|11827.3|11780.1|0
1588296600000|2020-05-01 01:30:00|11827.6|11780.4|11827.2|11780|11834.4|11787.2|11817.7|11770.5|0
1588296900000|2020-05-01 01:35:00|11824.2|11777|11827.4|11780.2|11833|11785.8|11822.4|11775.2|0
1588297200000|2020-05-01 01:40:00|11826.3|11779.1|11818.8|11771.6|11829.9|11782.7|11818.4|11771.2|0
1588297500000|2020-05-01 01:45:00|11826|11778.8|11807.8|11760.6|11826|11778.8|11804.4|11757.2|0
1588297800000|2020-05-01 01:50:00|11795.3|11748.3|11799.9|11752.7|11806.5|11759.3|11795.3|11748.3|0
1588298100000|2020-05-01 01:55:00|11800.3|11753.1|11811.9|11764.7|11820.7|11773.5|11800.3|11753.1|0
1588298400000|2020-05-01 02:00:00|11813.2|11766|11796|11749|11813.2|11766|11796|11749|0
1588298700000|2020-05-01 02:05:00|11801|11753.8|11765.5|11718.5|11801|11753.8|11765.5|11718.5|0
1588299000000|2020-05-01 02:10:00|11772|11725|11772.6|11725.6|11781.9|11734.9|11771.3|11724.3|0
1588299300000|2020-05-01 02:15:00|11765|11718|11770.1|11723.1|11772.8|11725.8|11765|11718|0
1588299600000|2020-05-01 02:20:00|11768.6|11721.6|11767.2|11720.2|11771.9|11724.9|11765|11718|0
1588299900000|2020-05-01 02:25:00|11767.6|11720.6|11760.5|11713.5|11769|11722|11760.5|11713.5|0
1588300200000|2020-05-01 02:30:00|11764.1|11717.1|11774.3|11727.3|11782.5|11735.5|11760.4|11713.4|0
1588300500000|2020-05-01 02:35:00|11772.3|11725.3|11773.1|11726.1|11775.5|11728.5|11765.7|11718.7|0
1588300800000|2020-05-01 02:40:00|11765|11718|11763.4|11716.4|11765|11718|11761|11714|0
1588301100000|2020-05-01 02:45:00|11767.7|11720.7|11760.9|11713.9|11769.4|11722.4|11760.9|11713.9|0
1588301400000|2020-05-01 02:50:00|11759.7|11712.7|11768.4|11721.4|11778.9|11731.9|11757.9|11710.9|0
1588301700000|2020-05-01 02:55:00|11764.9|11717.9|11773.3|11726.3|11774.8|11727.8|11764.9|11717.9|0
1588302000000|2020-05-01 03:00:00|11770|11723|11764.3|11717.3|11771.9|11724.9|11760.4|11713.4|0
1588302300000|2020-05-01 03:05:00|11764.2|11717.2|11769.3|11722.3|11769.3|11722.3|11751.7|11704.7|0
1588302600000|2020-05-01 03:10:00|11775.1|11728.1|11744.3|11697.5|11775.1|11728.1|11744.3|11697.5|0
1588302900000|2020-05-01 03:15:00|11746|11699.2|11758.3|11711.3|11762.3|11715.3|11746|11699.2|0
1588303200000|2020-05-01 03:20:00|11756.4|11709.4|11757.1|11710.1|11757.1|11710.1|11749.1|11702.1|0
1588303500000|2020-05-01 03:25:00|11757.2|11710.2|11767.5|11720.5|11767.5|11720.5|11757.2|11710.2|0
1588303800000|2020-05-01 03:30:00|11767.1|11720.1|11757.3|11710.3|11770.4|11723.4|11754.5|11707.5|0
1588304100000|2020-05-01 03:35:00|11756.6|11709.6|11751.7|11704.7|11756.6|11709.6|11746|11699.2|0
1588304400000|2020-05-01 03:40:00|11746.9|11700.1|11738.9|11692.1|11750.7|11703.7|11738.9|11692.1|0
1588304700000|2020-05-01 03:45:00|11742.8|11696|11729|11682.2|11744|11697.2|11729|11682.2|0
1588305000000|2020-05-01 03:50:00|11731.3|11684.5|11729.5|11682.7|11731.3|11684.5|11727.2|11680.4|0
1588305300000|2020-05-01 03:55:00|11726.9|11680.1|11714.7|11667.9|11726.9|11680.1|11713.2|11666.4|0
1588305600000|2020-05-01 04:00:00|11713.2|11666.4|11703.9|11657.1|11718.4|11671.6|11703.9|11657.1|0
1588305900000|2020-05-01 04:05:00|11701.6|11654.8|11713.6|11666.8|11716.5|11669.7|11701.6|11654.8|0
1588306200000|2020-05-01 04:10:00|11717.3|11670.5|11735.9|11689.1|11735.9|11689.1|11717.3|11670.5|0
1588306500000|2020-05-01 04:15:00|11738.5|11691.7|11741.2|11694.4|11741.2|11694.4|11731.5|11684.7|0
1588306800000|2020-05-01 04:20:00|11737.4|11690.6|11757.5|11710.5|11760|11713|11737.4|11690.6|0
1588307100000|2020-05-01 04:25:00|11757.2|11710.2|11762.1|11715.1|11762.1|11715.1|11753|11706|0
1588307400000|2020-05-01 04:30:00|11762.8|11715.8|11748.7|11701.7|11762.8|11715.8|11746.8|11700|0
1588307700000|2020-05-01 04:35:00|11740.6|11693.8|11742|11695.2|11752.1|11705.1|11740.3|11693.5|0
1588308000000|2020-05-01 04:40:00|11741|11694.2|11735.6|11688.8|11744.2|11697.4|11735.3|11688.5|0
1588308300000|2020-05-01 04:45:00|11740.1|11693.3|11753.7|11706.7|11753.7|11706.7|11738.6|11691.8|0
1588308600000|2020-05-01 04:50:00|11762.2|11715.2|11755.1|11708.1|11762.2|11715.2|11752.5|11705.5|0
1588308900000|2020-05-01 04:55:00|11759.3|11712.3|11753.6|11706.6|11764.3|11717.3|11753.6|11706.6|0
1588309200000|2020-05-01 05:00:00|11761.4|11714.4|11746|11699.2|11767.6|11720.6|11746|11699.2|0
1588309500000|2020-05-01 05:05:00|11744.7|11697.9|11725|11678.2|11749.9|11702.9|11725|11678.2|0
1588309800000|2020-05-01 05:10:00|11718.1|11671.3|11707.6|11660.8|11719.1|11672.3|11707.6|11660.8|0
1588310100000|2020-05-01 05:15:00|11710|11663.2|11692|11645.4|11710|11663.2|11692|11645.4|0
1588310400000|2020-05-01 05:20:00|11691.7|11645.1|11694.7|11648.1|11704.7|11657.9|11684|11637.4|0
1588310700000|2020-05-01 05:25:00|11690.8|11644.2|11704.5|11657.7|11704.5|11657.7|11690.8|11644.2|0
1588311000000|2020-05-01 05:30:00|11699.9|11653.1|11688.9|11642.3|11701.5|11654.7|11688.8|11642.2|0
1588311300000|2020-05-01 05:35:00|11689.3|11642.7|11694.8|11648.2|11702|11655.2|11687.3|11640.7|0
1588311600000|2020-05-01 05:40:00|11696.1|11649.5|11680.9|11634.3|11696.1|11649.5|11680.9|11634.3|0
1588311900000|2020-05-01 05:45:00|11680.1|11633.5|11658.6|11612|11680.1|11633.5|11658.6|11612|0
1588312200000|2020-05-01 05:50:00|11657.5|11610.9|11672.3|11625.7|11672.3|11625.7|11654.4|11607.8|0
1588312500000|2020-05-01 05:55:00|11672.7|11626.1|11663.3|11616.7|11679.9|11633.3|11663.3|11616.7|0
1588551000000|2020-05-04 00:10:00|11582.1|11535.9|11605.1|11558.7|11641|11594.6|11582|11535.8|0
1588551300000|2020-05-04 00:15:00|11600|11553.6|11600.9|11554.5|11623|11576.6|11587.7|11541.5|0
1588551600000|2020-05-04 00:20:00|11594.4|11548.2|11591.3|11545.1|11599.6|11553.2|11582|11535.8|0
1588551900000|2020-05-04 00:25:00|11593.6|11547.4|11605.3|11558.9|11622.1|11575.7|11593.6|11547.4|0
1588552200000|2020-05-04 00:30:00|11602|11555.6|11572.5|11526.3|11602|11555.6|11572.5|11526.3|0
1588552500000|2020-05-04 00:35:00|11563.7|11517.5|11566.2|11520|11573.9|11527.7|11562.1|11515.9|0
1588552800000|2020-05-04 00:40:00|11561.8|11515.6|11584.8|11538.6|11584.8|11538.6|11560.9|11514.7|0
1588553100000|2020-05-04 00:45:00|11595.3|11549.1|11582|11535.8|11616.3|11569.9|11575.3|11529.1|0
1588553400000|2020-05-04 00:50:00|11578|11531.8|11561.4|11515.2|11578|11531.8|11558.6|11512.4|0
1588553700000|2020-05-04 00:55:00|11565.5|11519.3|11571.9|11525.7|11588.3|11542.1|11557.8|11511.6|0
1588554000000|2020-05-04 01:00:00|11573.7|11527.5|11575.6|11529.4|11593.1|11546.9|11572.3|11526.1|0
1588554300000|2020-05-04 01:05:00|11574.7|11528.5|11595.5|11549.3|11597.5|11551.3|11574.7|11528.5|0
1588554600000|2020-05-04 01:10:00|11596|11549.8|11596.8|11550.6|11596.8|11550.6|11581.1|11534.9|0
1588554900000|2020-05-04 01:15:00|11594.4|11548.2|11612.7|11566.3|11612.7|11566.3|11594.4|11548.2|0
1588555200000|2020-05-04 01:20:00|11620.6|11574.2|11640.6|11594.2|11648.8|11602.2|11620.6|11574.2|0
1588555500000|2020-05-04 01:25:00|11648.1|11601.7|11675|11628.4|11675|11628.4|11648.1|11601.7|0
1588555800000|2020-05-04 01:30:00|11676.6|11630|11685.1|11638.5|11685.1|11638.5|11655.4|11608.8|0
1588556100000|2020-05-04 01:35:00|11685.6|11639|11686.6|11640|11691.5|11644.9|11684.4|11637.8|0
1588556400000|2020-05-04 01:40:00|11683.1|11636.5|11670.5|11623.9|11691.4|11644.8|11670.5|11623.9|0
1588556700000|2020-05-04 01:45:00|11669.4|11622.8|11680.3|11633.7|11680.3|11633.7|11661|11614.4|0
1588557000000|2020-05-04 01:50:00|11678|11631.4|11705.9|11659.1|11709.2|11662.4|11678|11631.4|0
1588557300000|2020-05-04 01:55:00|11709.2|11662.4|11729.6|11682.8|11742.1|11695.3|11707.9|11661.1|0
1588557600000|2020-05-04 02:00:00|11726.9|11680.1|11726.9|11680.1|11739.6|11692.8|11726.9|11680.1|0
1588557900000|2020-05-04 02:05:00|11734.2|11687.4|11727.6|11680.8|11747|11700.2|11720.1|11673.3|0
1588558200000|2020-05-04 02:10:00|11712.1|11665.3|11727.5|11680.7|11727.5|11680.7|11699.5|11652.7|0
1588558500000|2020-05-04 02:15:00|11738|11691.2|11738.1|11691.3|11743.8|11697|11728.2|11681.4|0
1588558800000|2020-05-04 02:20:00|11731.8|11685|11738.8|11692|11746.3|11699.5|11731.8|11685|0
1588559100000|2020-05-04 02:25:00|11735.8|11689|11734|11687.2|11742.6|11695.8|11730|11683.2|0
1588559400000|2020-05-04 02:30:00|11739|11692.2|11728.4|11681.6|11751.2|11704.2|11728.4|11681.6|0
1588559700000|2020-05-04 02:35:00|11731.1|11684.3|11736|11689.2|11746.8|11700|11731.1|11684.3|0
1588560000000|2020-05-04 02:40:00|11734.3|11687.5|11718.9|11672.1|11740.7|11693.9|11718.9|11672.1|0
1588560300000|2020-05-04 02:45:00|11722.9|11676.1|11724.5|11677.7|11729.3|11682.5|11720.2|11673.4|0
1588560600000|2020-05-04 02:50:00|11725.1|11678.3|11725|11678.2|11732.6|11685.8|11724.1|11677.3|0
1588560900000|2020-05-04 02:55:00|11721.6|11674.8|11720.6|11673.8|11729.9|11683.1|11720.6|11673.8|0
1588561200000|2020-05-04 03:00:00|11721.4|11674.6|11733.3|11686.5|11736.9|11690.1|11721.4|11674.6|0
1588561500000|2020-05-04 03:05:00|11735|11688.2|11746.8|11700|11749.3|11702.3|11735|11688.2|0
1588561800000|2020-05-04 03:10:00|11752.4|11705.4|11760.9|11713.9|11761.4|11714.4|11752.4|11705.4|0
1588562100000|2020-05-04 03:15:00|11762.5|11715.5|11743.8|11697|11762.5|11715.5|11743.8|11697|0
1588562400000|2020-05-04 03:20:00|11745.5|11698.7|11743.5|11696.7|11747.3|11700.5|11740.3|11693.5|0
1588562700000|2020-05-04 03:25:00|11748.2|11701.4|11734.2|11687.4|11749.6|11702.6|11733|11686.2|0
1588563000000|2020-05-04 03:30:00|11736|11689.2|11749.7|11702.7|11753.3|11706.3|11736|11689.2|0
1588563300000|2020-05-04 03:35:00|11748.6|11701.6|11739.9|11693.1|11749.1|11702.1|11739.9|11693.1|0
1588563600000|2020-05-04 03:40:00|11738.3|11691.5|11743.1|11696.3|11747.9|11701.1|11738.3|11691.5|0
1588563900000|2020-05-04 03:45:00|11742.9|11696.1|11765.6|11718.6|11765.6|11718.6|11742.9|11696.1|0
1588564200000|2020-05-04 03:50:00|11762.9|11715.9|11771.1|11724.1|11771.1|11724.1|11758.9|11711.9|0
1588564500000|2020-05-04 03:55:00|11772.5|11725.5|11765|11718|11772.5|11725.5|11762.8|11715.8|0
1588564800000|2020-05-04 04:00:00|11763.8|11716.8|11759.1|11712.1|11764.3|11717.3|11754.1|11707.1|0
1588565100000|2020-05-04 04:05:00|11763.5|11716.5|11772.5|11725.5|11774.7|11727.7|11763.2|11716.2|0
1588565400000|2020-05-04 04:10:00|11772.6|11725.6|11771.3|11724.3|11780.8|11733.8|11770.5|11723.5|0
1588565700000|2020-05-04 04:15:00|11768.4|11721.4|11761|11714|11768.4|11721.4|11748.6|11701.6|0
1588566000000|2020-05-04 04:20:00|11760.7|11713.7|11776.4|11729.4|11776.4|11729.4|11757.1|11710.1|0
1588566300000|2020-05-04 04:25:00|11772.8|11725.8|11761|11714|11783|11736|11761|11714|0
1588566600000|2020-05-04 04:30:00|11757.4|11710.4|11780.7|11733.7|11785.7|11738.7|11757.3|11710.3|0
1588566900000|2020-05-04 04:35:00|11777.6|11730.6|11798|11751|11798|11751|11777.6|11730.6|0
1588567200000|2020-05-04 04:40:00|11804.1|11756.9|11806.1|11758.9|11814.7|11767.5|11803|11755.8|0
1588567500000|2020-05-04 04:45:00|11805.1|11757.9|11808.6|11761.4|11809.4|11762.2|11801.8|11754.6|0
1588567800000|2020-05-04 04:50:00|11811.2|11764|11800.9|11753.7|11811.8|11764.6|11800.9|11753.7|0
1588568100000|2020-05-04 04:55:00|11803.3|11756.1|11813.8|11766.6|11816.7|11769.5|11803.3|11756.1|0
1588568400000|2020-05-04 05:00:00|11808.1|11760.9|11809.7|11762.5|11810.9|11763.7|11799.3|11752.1|0
1588568700000|2020-05-04 05:05:00|11813.9|11766.7|11811.9|11764.7|11820.2|11773|11805.4|11758.2|0
1588569000000|2020-05-04 05:10:00|11811.3|11764.1|11842.1|11794.9|11843.6|11796.4|11811.3|11764.1|0
1588569300000|2020-05-04 05:15:00|11841.8|11794.6|11853.3|11805.9|11853.3|11805.9|11841|11793.8|0
1588569600000|2020-05-04 05:20:00|11859.7|11812.3|11871.1|11823.7|11871.1|11823.7|11858.4|11811|0
1588569900000|2020-05-04 05:25:00|11871.3|11823.9|11868.8|11821.4|11873.9|11826.5|11864|11816.6|0
1588570200000|2020-05-04 05:30:00|11863.3|11815.9|11837.6|11790.4|11869.9|11822.5|11837.6|11790.4|0
1588570500000|2020-05-04 05:35:00|11841|11793.8|11878.9|11831.5|11880.7|11833.3|11841|11793.8|0
1588570800000|2020-05-04 05:40:00|11877.9|11830.5|11872.7|11825.3|11877.9|11830.5|11862.5|11815.1|0
1588571100000|2020-05-04 05:45:00|11876.1|11828.7|11883.1|11835.7|11883.1|11835.7|11875.6|11828.2|0
1588571400000|2020-05-04 05:50:00|11884.8|11837.4|11867.5|11820.1|11884.8|11837.4|11867.5|11820.1|0
1588571700000|2020-05-04 05:55:00|11871.7|11824.3|11872.6|11825.2|11887.5|11840.1|11870.2|11822.8|0
1588637400000|2020-05-05 00:10:00|11854.7|11807.3|11883.9|11836.5|11894.4|11847|11851.5|11804.1|0
1588637700000|2020-05-05 00:15:00|11874.4|11827|11934.1|11886.5|11934.1|11886.5|11872.4|11825|0
1588638000000|2020-05-05 00:20:00|11932.9|11885.3|11929.9|11882.3|11950.1|11902.3|11929.4|11881.8|0
1588638300000|2020-05-05 00:25:00|11935|11887.4|11924.5|11876.9|11951.4|11903.6|11924.5|11876.9|0
1588638600000|2020-05-05 00:30:00|11935.9|11888.3|11923.4|11875.8|11944.7|11897.1|11923.4|11875.8|0
1588638900000|2020-05-05 00:35:00|11934.4|11886.8|11929.1|11881.5|11937.9|11890.3|11926.9|11879.3|0
1588639200000|2020-05-05 00:40:00|11923.7|11876.1|11925.6|11878|11930|11882.4|11917.7|11870.1|0
1588639500000|2020-05-05 00:45:00|11925|11877.4|11926.7|11879.1|11935.1|11887.5|11923|11875.4|0
1588639800000|2020-05-05 00:50:00|11928.6|11881|11922.6|11875|11941.1|11893.5|11922.6|11875|0
1588640100000|2020-05-05 00:55:00|11921|11873.4|11909.7|11862.1|11921|11873.4|11909.7|11862.1|0
1588640400000|2020-05-05 01:00:00|11918|11870.4|11914.3|11866.7|11920.2|11872.6|11904|11856.4|0
1588640700000|2020-05-05 01:05:00|11911.9|11864.3|11892.2|11844.8|11917.9|11870.3|11891.9|11844.5|0
1588641000000|2020-05-05 01:10:00|11887.2|11839.8|11886.8|11839.4|11896.4|11849|11886.7|11839.3|0
1588641300000|2020-05-05 01:15:00|11888.2|11840.8|11897.2|11849.8|11897.2|11849.8|11888.2|11840.8|0
1588641600000|2020-05-05 01:20:00|11899.6|11852|11895.5|11848.1|11900.8|11853.2|11895.5|11848.1|0
1588641900000|2020-05-05 01:25:00|11897.1|11849.7|11905.4|11857.8|11905.6|11858|11895.2|11847.8|0
1588642200000|2020-05-05 01:30:00|11906.7|11859.1|11916.5|11868.9|11916.5|11868.9|11906.7|11859.1|0
1588642500000|2020-05-05 01:35:00|11919.2|11871.6|11921.2|11873.6|11928.6|11881|11919.2|11871.6|0
1588642800000|2020-05-05 01:40:00|11922.6|11875|11935.6|11888|11941.8|11894.2|11922.6|11875|0
1588643100000|2020-05-05 01:45:00|11935.1|11887.5|11927.9|11880.3|11935.1|11887.5|11918.6|11871|0
1588643400000|2020-05-05 01:50:00|11925.9|11878.3|11907.8|11860.2|11925.9|11878.3|11907.8|11860.2|0
1588643700000|2020-05-05 01:55:00|11901.3|11853.7|11880.2|11832.8|11901.3|11853.7|11880.2|11832.8|0
1588644000000|2020-05-05 02:00:00|11879.4|11832|11887.3|11839.9|11889.1|11841.7|11879.4|11832|0
1588644300000|2020-05-05 02:05:00|11889|11841.6|11865.1|11817.7|11889|11841.6|11854.4|11807|0
1588644600000|2020-05-05 02:10:00|11874.5|11827.1|11893|11845.6|11893.8|11846.4|11874.5|11827.1|0
1588644900000|2020-05-05 02:15:00|11886.3|11838.9|11889.3|11841.9|11893.1|11845.7|11886.3|11838.9|0
1588645200000|2020-05-05 02:20:00|11887.9|11840.5|11885.3|11837.9|11895.9|11848.5|11885.3|11837.9|0
1588645500000|2020-05-05 02:25:00|11883.2|11835.8|11870.9|11823.5|11883.2|11835.8|11870.9|11823.5|0
1588645800000|2020-05-05 02:30:00|11864.8|11817.4|11871.4|11824|11874.6|11827.2|11864.8|11817.4|0
1588646100000|2020-05-05 02:35:00|11866|11818.6|11849.2|11801.8|11866.9|11819.5|11848.4|11801.2|0
1588646400000|2020-05-05 02:40:00|11854.7|11807.3|11842.7|11795.5|11857.8|11810.4|11842.7|11795.5|0
1588646700000|2020-05-05 02:45:00|11839|11791.8|11826.1|11778.9|11839|11791.8|11820|11772.8|0
1588647000000|2020-05-05 02:50:00|11827.3|11780.1|11835.3|11788.1|11837|11789.8|11821.5|11774.3|0
1588647300000|2020-05-05 02:55:00|11843.5|11796.3|11823.2|11776|11843.5|11796.3|11823.2|11776|0
1588647600000|2020-05-05 03:00:00|11823.4|11776.2|11813.2|11766|11828.7|11781.5|11812.8|11765.6|0
1588647900000|2020-05-05 03:05:00|11814.1|11766.9|11805.4|11758.2|11814.1|11766.9|11801.6|11754.4|0
1588648200000|2020-05-05 03:10:00|11802.3|11755.1|11806|11758.8|11816.8|11769.6|11801|11753.8|0
1588648500000|2020-05-05 03:15:00|11811.7|11764.5|11811.1|11763.9|11816.7|11769.5|11811.1|11763.9|0
1588648800000|2020-05-05 03:20:00|11816.7|11769.5|11831.7|11784.5|11832.5|11785.3|11816.7|11769.5|0
1588649100000|2020-05-05 03:25:00|11828.5|11781.3|11830.6|11783.4|11831.7|11784.5|11817|11769.8|0
1588649400000|2020-05-05 03:30:00|11829.9|11782.7|11829.3|11782.1|11834.1|11786.9|11825.7|11778.5|0
1588649700000|2020-05-05 03:35:00|11827.2|11780|11844.6|11797.4|11846.4|11799.2|11826.8|11779.6|0
1588650000000|2020-05-05 03:40:00|11835.8|11788.6|11845.6|11798.4|11845.6|11798.4|11835.8|11788.6|0
1588650300000|2020-05-05 03:45:00|11847.1|11799.9|11852.9|11805.5|11852.9|11805.5|11840|11792.8|0
1588650600000|2020-05-05 03:50:00|11849.1|11801.7|11840|11792.8|11849.1|11801.7|11832.9|11785.7|0
1588650900000|2020-05-05 03:55:00|11838|11790.8|11829.9|11782.7|11842.3|11795.1|11829.9|11782.7|0
1588651200000|2020-05-05 04:00:00|11832.5|11785.3|11825.1|11777.9|11832.5|11785.3|11813.5|11766.3|0
1588651500000|2020-05-05 04:05:00|11832|11784.8|11823.1|11775.9|11832.2|11785|11823.1|11775.9|0
1588651800000|2020-05-05 04:10:00|11824.5|11777.3|11829|11781.8|11831.2|11784|11824.3|11777.1|0
1588652100000|2020-05-05 04:15:00|11829.2|11782|11811.6|11764.4|11829.2|11782|11811.6|11764.4|0
1588652400000|2020-05-05 04:20:00|11810.2|11763|11802|11754.8|11810.5|11763.3|11796.9|11749.9|0
1588652700000|2020-05-05 04:25:00|11802.1|11754.9|11806.6|11759.4|11806.6|11759.4|11796.8|11749.8|0
1588653000000|2020-05-05 04:30:00|11807.2|11760|11820.5|11773.3|11822.9|11775.7|11807.2|11760|0
1588653300000|2020-05-05 04:35:00|11817.5|11770.3|11814.9|11767.7|11817.5|11770.3|11808.5|11761.3|0
1588653600000|2020-05-05 04:40:00|11817.4|11770.2|11821.9|11774.7|11823.4|11776.2|11811.6|11764.4|0
1588653900000|2020-05-05 04:45:00|11818.8|11771.6|11821.3|11774.1|11821.3|11774.1|11816.7|11769.5|0
1588654200000|2020-05-05 04:50:00|11823.7|11776.5|11829|11781.8|11834.7|11787.5|11823.7|11776.5|0
1588654500000|2020-05-05 04:55:00|11833.7|11786.5|11831.1|11783.9|11844.3|11797.1|11828|11780.8|0
1588654800000|2020-05-05 05:00:00|11837.3|11790.1|11853.3|11805.9|11856.2|11808.8|11835.8|11788.6|0
1588655100000|2020-05-05 05:05:00|11848.9|11801.5|11861.4|11814|11861.4|11814|11842.2|11795|0
1588655400000|2020-05-05 05:10:00|11860.1|11812.7|11846.5|11799.3|11862.9|11815.5|11846.5|11799.3|0
1588655700000|2020-05-05 05:15:00|11856.1|11808.7|11849.9|11802.5|11856.1|11808.7|11845.9|11798.7|0
1588656000000|2020-05-05 05:20:00|11849.5|11802.1|11849.2|11801.8|11852.8|11805.4|11846.5|11799.3|0
1588656300000|2020-05-05 05:25:00|11851.2|11803.8|11870.4|11823|11871.4|11824|11851.2|11803.8|0
1588656600000|2020-05-05 05:30:00|11873.3|11825.9|11872.7|11825.3|11875.9|11828.5|11862.5|11815.1|0
1588656900000|2020-05-05 05:35:00|11872.1|11824.7|11874.2|11826.8|11880.7|11833.3|11868.9|11821.5|0
1588657200000|2020-05-05 05:40:00|11873.7|11826.3|11869.1|11821.7|11887.3|11839.9|11869.1|11821.7|0
1588657500000|2020-05-05 05:45:00|11871.4|11824|11874.3|11826.9|11877.8|11830.4|11865|11817.6|0
1588657800000|2020-05-05 05:50:00|11884.8|11837.4|11922|11874.4|11924.4|11876.8|11884.8|11837.4|0
1588658100000|2020-05-05 05:55:00|11918.4|11870.8|11904.3|11856.7|11918.6|11871|11895.7|11848.3|0
1588723800000|2020-05-06 00:10:00|11819.7|11772.5|11862.3|11814.9|11864.4|11817|11818.8|11771.6|0
1588724100000|2020-05-06 00:15:00|11850.4|11803|11879|11831.6|11881.3|11833.9|11839.6|11792.4|0
1588724400000|2020-05-06 00:20:00|11881.8|11834.4|11838.5|11791.3|11881.8|11834.4|11838.5|11791.3|0
1588724700000|2020-05-06 00:25:00|11825.5|11778.3|11808.2|11761|11830.2|11783|11794|11747|0
1588725000000|2020-05-06 00:30:00|11803.6|11756.4|11806.8|11759.6|11809.1|11761.9|11792.9|11745.9|0
1588725300000|2020-05-06 00:35:00|11804|11756.8|11807.7|11760.5|11813.6|11766.4|11801.4|11754.2|0
1588725600000|2020-05-06 00:40:00|11809.2|11762|11791.9|11744.9|11809.2|11762|11787.4|11740.4|0
1588725900000|2020-05-06 00:45:00|11795.8|11748.8|11801.4|11754.2|11801.4|11754.2|11792.5|11745.5|0
1588726200000|2020-05-06 00:50:00|11799.2|11752|11767.4|11720.4|11799.2|11752|11767.4|11720.4|0
1588726500000|2020-05-06 00:55:00|11761.7|11714.7|11780.7|11733.7|11780.7|11733.7|11751.6|11704.6|0
1588726800000|2020-05-06 01:00:00|11784.3|11737.3|11771.9|11724.9|11785.6|11738.6|11771.9|11724.9|0
1588727100000|2020-05-06 01:05:00|11782|11735|11808.6|11761.4|11808.6|11761.4|11782|11735|0
1588727400000|2020-05-06 01:10:00|11798.1|11751.1|11788.7|11741.7|11798.1|11751.1|11788.7|11741.7|0
1588727700000|2020-05-06 01:15:00|11787.6|11740.6|11800.7|11753.5|11807.6|11760.4|11787.6|11740.6|0
1588728000000|2020-05-06 01:20:00|11805.9|11758.7|11793.9|11746.9|11809.6|11762.4|11793.9|11746.9|0
1588728300000|2020-05-06 01:25:00|11791.4|11744.4|11784.8|11737.8|11795.5|11748.5|11779.4|11732.4|0
1588728600000|2020-05-06 01:30:00|11784.2|11737.2|11800.7|11753.5|11800.7|11753.5|11784.2|11737.2|0
1588728900000|2020-05-06 01:35:00|11802|11754.8|11800.6|11753.4|11805.3|11758.1|11794.5|11747.5|0
1588729200000|2020-05-06 01:40:00|11803.6|11756.4|11798.8|11751.6|11814.7|11767.5|11796.3|11749.3|0
1588729500000|2020-05-06 01:45:00|11796.3|11749.3|11808.2|11761|11811.8|11764.6|11796.3|11749.3|0
1588729800000|2020-05-06 01:50:00|11805.9|11758.7|11812.1|11764.9|11812.1|11764.9|11805.9|11758.7|0
1588730100000|2020-05-06 01:55:00|11811.9|11764.7|11813.5|11766.3|11815.7|11768.5|11808.5|11761.3|0
1588730400000|2020-05-06 02:00:00|11814|11766.8|11797.6|11750.6|11814|11766.8|11796.2|11749.2|0
1588730700000|2020-05-06 02:05:00|11793.8|11746.8|11785.2|11738.2|11793.8|11746.8|11785.2|11738.2|0
1588731000000|2020-05-06 02:10:00|11783.4|11736.4|11779.5|11732.5|11786.3|11739.3|11777.3|11730.3|0
1588731300000|2020-05-06 02:15:00|11770.6|11723.6|11750.8|11703.8|11770.6|11723.6|11744.6|11697.8|0
1588731600000|2020-05-06 02:20:00|11754.7|11707.7|11736.4|11689.6|11754.7|11707.7|11736.4|11689.6|0
1588731900000|2020-05-06 02:25:00|11735.6|11688.8|11753.7|11706.7|11757.1|11710.1|11735.6|11688.8|0
1588732200000|2020-05-06 02:30:00|11755|11708|11766.3|11719.3|11766.3|11719.3|11754.1|11707.1|0
1588732500000|2020-05-06 02:35:00|11761.5|11714.5|11752.9|11705.9|11762.3|11715.3|11750.6|11703.6|0
1588732800000|2020-05-06 02:40:00|11759|11712|11765.5|11718.5|11767.2|11720.2|11759|11712|0
1588733100000|2020-05-06 02:45:00|11762.8|11715.8|11758.8|11711.8|11768.9|11721.9|11756.7|11709.7|0
1588733400000|2020-05-06 02:50:00|11758.2|11711.2|11765.3|11718.3|11765.3|11718.3|11757.9|11710.9|0
1588733700000|2020-05-06 02:55:00|11762.5|11715.5|11789|11742|11789|11742|11762.5|11715.5|0
1588734000000|2020-05-06 03:00:00|11790.5|11743.5|11799.2|11752|11799.2|11752|11780.2|11733.2|0
1588734300000|2020-05-06 03:05:00|11797.8|11750.8|11811.1|11763.9|11813.8|11766.6|11797.8|11750.8|0
1588734600000|2020-05-06 03:10:00|11819.1|11771.9|11829.5|11782.3|11835.2|11788|11819.1|11771.9|0
1588734900000|2020-05-06 03:15:00|11831.5|11784.3|11841.5|11794.3|11841.5|11794.3|11831.5|11784.3|0
1588735200000|2020-05-06 03:20:00|11838.5|11791.3|11830.1|11782.9|11841.4|11794.2|11826.9|11779.7|0
1588735500000|2020-05-06 03:25:00|11830.5|11783.3|11840.6|11793.4|11840.6|11793.4|11830.5|11783.3|0
1588735800000|2020-05-06 03:30:00|11839|11791.8|11834.3|11787.1|11842.4|11795.2|11833.7|11786.5|0
1588736100000|2020-05-06 03:35:00|11833.4|11786.2|11827.5|11780.3|11835.7|11788.5|11826.9|11779.7|0
1588736400000|2020-05-06 03:40:00|11826|11778.8|11826.9|11779.7|11831.7|11784.5|11825.9|11778.7|0
1588736700000|2020-05-06 03:45:00|11822.7|11775.5|11819.8|11772.6|11828.6|11781.4|11818.5|11771.3|0
1588737000000|2020-05-06 03:50:00|11820.2|11773|11808.7|11761.5|11820.2|11773|11808.7|11761.5|0
1588737300000|2020-05-06 03:55:00|11807.3|11760.1|11816.5|11769.3|11822.5|11775.3|11802.8|11755.6|0
1588737600000|2020-05-06 04:00:00|11814.8|11767.6|11823.5|11776.3|11823.5|11776.3|11814.8|11767.6|0
1588737900000|2020-05-06 04:05:00|11825.6|11778.4|11810.8|11763.6|11825.6|11778.4|11809.6|11762.4|0
1588738200000|2020-05-06 04:10:00|11809.3|11762.1|11823.2|11776|11823.2|11776|11803.9|11756.7|0
1588738500000|2020-05-06 04:15:00|11821.5|11774.3|11815.5|11768.3|11821.7|11774.5|11815.5|11768.3|0
1588738800000|2020-05-06 04:20:00|11816.3|11769.1|11823.8|11776.6|11823.8|11776.6|11812.2|11765|0
1588739100000|2020-05-06 04:25:00|11824.2|11777|11815.4|11768.2|11824.2|11777|11812.4|11765.2|0
1588739400000|2020-05-06 04:30:00|11812.2|11765|11810.2|11763|11812.5|11765.3|11802.5|11755.3|0
1588739700000|2020-05-06 04:35:00|11808.7|11761.5|11803.5|11756.3|11812.3|11765.1|11803.2|11756|0
1588740000000|2020-05-06 04:40:00|11805.4|11758.2|11800.4|11753.2|11808.5|11761.3|11800.4|11753.2|0
1588740300000|2020-05-06 04:45:00|11799.4|11752.2|11811.3|11764.1|11811.3|11764.1|11794.4|11747.4|0
1588740600000|2020-05-06 04:50:00|11815.6|11768.4|11830.9|11783.7|11831|11783.8|11812.4|11765.2|0
1588740900000|2020-05-06 04:55:00|11832.4|11785.2|11836.4|11789.2|11836.4|11789.2|11828.5|11781.3|0
1588741200000|2020-05-06 05:00:00|11840|11792.8|11829.8|11782.6|11840|11792.8|11828.8|11781.6|0
1588741500000|2020-05-06 05:05:00|11831|11783.8|11842.4|11795.2|11844.4|11797.2|11827.7|11780.5|0
1588741800000|2020-05-06 05:10:00|11835.5|11788.3|11824.2|11777|11835.5|11788.3|11824.2|11777|0
1588742100000|2020-05-06 05:15:00|11821.8|11774.6|11836.3|11789.1|11837|11789.8|11821.2|11774|0
1588742400000|2020-05-06 05:20:00|11838.6|11791.4|11829.9|11782.7|11840.3|11793.1|11829.9|11782.7|0
1588742700000|2020-05-06 05:25:00|11832.4|11785.2|11837.7|11790.5|11840.1|11792.9|11832.4|11785.2|0
1588743000000|2020-05-06 05:30:00|11834.7|11787.5|11831.2|11784|11835.8|11788.6|11827|11779.8|0
1588743300000|2020-05-06 05:35:00|11833.5|11786.3|11847.4|11800.2|11847.4|11800.2|11833.5|11786.3|0
1588743600000|2020-05-06 05:40:00|11844.9|11797.7|11845.5|11798.3|11849.6|11802.2|11842.1|11794.9|0
1588743900000|2020-05-06 05:45:00|11845.2|11798|11855.4|11808|11863.5|11816.1|11845.2|11798|0
1588744200000|2020-05-06 05:50:00|11849.4|11802|11849.8|11802.4|11849.8|11802.4|11838|11790.8|0
1588744500000|2020-05-06 05:55:00|11851.3|11803.9|11827|11779.8|11852.8|11805.4|11827|11779.8|0
1588810200000|2020-05-07 00:10:00|11834.3|11787.1|11832.7|11785.5|11834.3|11787.1|11825|11777.8|0
1588810500000|2020-05-07 00:15:00|11842.8|11795.6|11834.2|11787|11853.2|11805.8|11831.6|11784.4|0
1588810800000|2020-05-07 00:20:00|11827.5|11780.3|11793|11746|11827.5|11780.3|11793|11746|0
1588811100000|2020-05-07 00:25:00|11788|11741|11768|11721|11793.8|11746.8|11767.7|11720.7|0
1588811400000|2020-05-07 00:30:00|11756.5|11709.5|11752.3|11705.3|11775.2|11728.2|11752.3|11705.3|0
1588811700000|2020-05-07 00:35:00|11746.4|11699.6|11744.3|11697.5|11755.7|11708.7|11735.6|11688.8|0
1588812000000|2020-05-07 00:40:00|11742.1|11695.3|11722.8|11676|11742.1|11695.3|11718.6|11671.8|0
1588812300000|2020-05-07 00:45:00|11714.7|11667.9|11716.3|11669.5|11724.9|11678.1|11714.7|11667.9|0
1588812600000|2020-05-07 00:50:00|11717.8|11671|11713.3|11666.5|11719.7|11672.9|11705.1|11658.3|0
1588812900000|2020-05-07 00:55:00|11714.9|11668.1|11728.2|11681.4|11728.2|11681.4|11710.8|11664|0
1588813200000|2020-05-07 01:00:00|11729.5|11682.7|11729.5|11682.7|11740|11693.2|11729.5|11682.7|0
1588813500000|2020-05-07 01:05:00|11726.5|11679.7|11753.7|11706.7|11755.2|11708.2|11724.3|11677.5|0
1588813800000|2020-05-07 01:10:00|11754.7|11707.7|11764|11717|11764|11717|11754.7|11707.7|0
1588814100000|2020-05-07 01:15:00|11766|11719|11788.8|11741.8|11788.8|11741.8|11765|11718|0
1588814400000|2020-05-07 01:20:00|11789.9|11742.9|11787.8|11740.8|11789.9|11742.9|11783.5|11736.5|0
1588814700000|2020-05-07 01:25:00|11782.4|11735.4|11776.1|11729.1|11788.9|11741.9|11773.7|11726.7|0
1588815000000|2020-05-07 01:30:00|11776.2|11729.2|11758.2|11711.2|11779.6|11732.6|11758.2|11711.2|0
1588815300000|2020-05-07 01:35:00|11758.9|11711.9|11766.2|11719.2|11770.2|11723.2|11757.6|11710.6|0
1588815600000|2020-05-07 01:40:00|11775.3|11728.3|11772.7|11725.7|11775.3|11728.3|11766|11719|0
1588815900000|2020-05-07 01:45:00|11770.5|11723.5|11787.6|11740.6|11787.6|11740.6|11768.4|11721.4|0
1588816200000|2020-05-07 01:50:00|11784.9|11737.9|11764.7|11717.7|11784.9|11737.9|11764.7|11717.7|0
1588816500000|2020-05-07 01:55:00|11761|11714|11750.8|11703.8|11762.2|11715.2|11749.4|11702.4|0
1588816800000|2020-05-07 02:00:00|11748.6|11701.6|11734.9|11688.1|11750.5|11703.5|11734.9|11688.1|0
1588817100000|2020-05-07 02:05:00|11735.2|11688.4|11735.7|11688.9|11743.8|11697|11734.9|11688.1|0
1588817400000|2020-05-07 02:10:00|11736.8|11690|11743.9|11697.1|11743.9|11697.1|11735.2|11688.4|0
1588817700000|2020-05-07 02:15:00|11740.1|11693.3|11743.3|11696.5|11743.6|11696.8|11740.1|11693.3|0
1588818000000|2020-05-07 02:20:00|11743.7|11696.9|11755|11708|11755|11708|11743.7|11696.9|0
1588818300000|2020-05-07 02:25:00|11756.6|11709.6|11748.6|11701.6|11756.7|11709.7|11745.9|11699.1|0
1588818600000|2020-05-07 02:30:00|11749.3|11702.3|11759.6|11712.6|11759.6|11712.6|11745.8|11699|0
1588818900000|2020-05-07 02:35:00|11760.3|11713.3|11772.9|11725.9|11776|11729|11760|11713|0
1588819200000|2020-05-07 02:40:00|11774.2|11727.2|11772.2|11725.2|11777.8|11730.8|11770.8|11723.8|0
1588819500000|2020-05-07 02:45:00|11771.7|11724.7|11762.5|11715.5|11778.6|11731.6|11762.5|11715.5|0
1588819800000|2020-05-07 02:50:00|11761.3|11714.3|11763.6|11716.6|11763.6|11716.6|11758.2|11711.2|0
1588820100000|2020-05-07 02:55:00|11761.5|11714.5|11752.2|11705.2|11761.5|11714.5|11748.1|11701.3|0
1588820400000|2020-05-07 03:00:00|11759.4|11712.4|11775.3|11728.3|11779.1|11732.1|11750.7|11703.7|0
1588820700000|2020-05-07 03:05:00|11776.1|11729.1|11780.2|11733.2|11784.6|11737.6|11776.1|11729.1|0
1588821000000|2020-05-07 03:10:00|11778.8|11731.8|11792|11745|11793.8|11746.8|11778.8|11731.8|0
1588821300000|2020-05-07 03:15:00|11791.4|11744.4|11796.8|11749.8|11800.2|11753|11791.4|11744.4|0
1588821600000|2020-05-07 03:20:00|11793.3|11746.3|11783.5|11736.5|11793.3|11746.3|11783.5|11736.5|0
1588821900000|2020-05-07 03:25:00|11783.6|11736.6|11780|11733|11784.1|11737.1|11779|11732|0
1588822200000|2020-05-07 03:30:00|11780.3|11733.3|11777.2|11730.2|11780.7|11733.7|11777.2|11730.2|0
1588822500000|2020-05-07 03:35:00|11779.7|11732.7|11782.7|11735.7|11790.2|11743.2|11779.7|11732.7|0
1588822800000|2020-05-07 03:40:00|11782.8|11735.8|11787.5|11740.5|11787.5|11740.5|11782.4|11735.4|0
1588823100000|2020-05-07 03:45:00|11784.6|11737.6|11763|11716|11784.6|11737.6|11763|11716|0
1588823400000|2020-05-07 03:50:00|11767.2|11720.2|11768.2|11721.2|11773.1|11726.1|11762.1|11715.1|0
1588823700000|2020-05-07 03:55:00|11762.6|11715.6|11755.1|11708.1|11763.3|11716.3|11754.2|11707.2|0
1588824000000|2020-05-07 04:00:00|11754.6|11707.6|11753.8|11706.8|11755|11708|11748.5|11701.6|0
1588824300000|2020-05-07 04:05:00|11756.8|11709.8|11747.2|11700.4|11756.8|11709.8|11745.1|11698.3|0
1588824600000|2020-05-07 04:10:00|11747.9|11701.1|11759|11712|11761.4|11714.4|11746.8|11700|0
1588824900000|2020-05-07 04:15:00|11753.4|11706.4|11773|11726|11773|11726|11753|11706|0
1588825200000|2020-05-07 04:20:00|11772.6|11725.6|11773.1|11726.1|11775|11728|11768.7|11721.7|0
1588825500000|2020-05-07 04:25:00|11775.7|11728.7|11774.9|11727.9|11775.7|11728.7|11767|11720|0
1588825800000|2020-05-07 04:30:00|11775.8|11728.8|11782.8|11735.8|11784.2|11737.2|11775.8|11728.8|0
1588826100000|2020-05-07 04:35:00|11781.3|11734.3|11773.8|11726.8|11781.3|11734.3|11764.5|11717.5|0
1588826400000|2020-05-07 04:40:00|11770.9|11723.9|11764.1|11717.1|11770.9|11723.9|11761.2|11714.2|0
1588826700000|2020-05-07 04:45:00|11760.8|11713.8|11750.9|11703.9|11763.7|11716.7|11750.9|11703.9|0
1588827000000|2020-05-07 04:50:00|11748.8|11701.8|11754.9|11707.9|11761.4|11714.4|11748.8|11701.8|0
1588827300000|2020-05-07 04:55:00|11753.5|11706.5|11756.7|11709.7|11763.4|11716.4|11753.5|11706.5|0
1588827600000|2020-05-07 05:00:00|11757.6|11710.6|11743.4|11696.6|11757.8|11710.8|11743.3|11696.5|0
1588827900000|2020-05-07 05:05:00|11740.4|11693.6|11745.8|11699|11747.5|11700.7|11737.4|11690.6|0
1588828200000|2020-05-07 05:10:00|11750.2|11703.2|11747.4|11700.6|11751.3|11704.3|11742.8|11696|0
1588828500000|2020-05-07 05:15:00|11746.6|11699.8|11742.6|11695.8|11750.3|11703.3|11742.6|11695.8|0
1588828800000|2020-05-07 05:20:00|11744.5|11697.7|11745.9|11699.1|11756.1|11709.1|11741.3|11694.5|0
1588829100000|2020-05-07 05:25:00|11748|11701.2|11736.3|11689.5|11748|11701.2|11735.1|11688.3|0
1588829400000|2020-05-07 05:30:00|11733.1|11686.3|11737.8|11691|11737.8|11691|11731.8|11685|0
1588829700000|2020-05-07 05:35:00|11735.5|11688.7|11740.3|11693.5|11740.3|11693.5|11730.7|11683.9|0
1588830000000|2020-05-07 05:40:00|11742.6|11695.8|11736.8|11690|11747|11700.2|11735.5|11688.7|0
1588830300000|2020-05-07 05:45:00|11732.1|11685.3|11740.2|11693.4|11743.2|11696.4|11732.1|11685.3|0
1588830600000|2020-05-07 05:50:00|11733.7|11686.9|11720.5|11673.7|11733.7|11686.9|11717.2|11670.4|0
1588830900000|2020-05-07 05:55:00|11720.1|11673.3|11721.1|11674.3|11721.1|11674.3|11713.5|11666.7|0
1588896600000|2020-05-08 00:10:00|11802.7|11755.5|11787.4|11740.4|11843.5|11796.3|11780.5|11733.5|0
1588896900000|2020-05-08 00:15:00|11777.7|11730.7|11765.2|11718.2|11777.8|11730.8|11765.2|11718.2|0
1588897200000|2020-05-08 00:20:00|11774.3|11727.3|11743.9|11697.1|11774.5|11727.5|11741.4|11694.6|0
1588897500000|2020-05-08 00:25:00|11745.6|11698.8|11759|11712|11762.3|11715.3|11743.5|11696.7|0
1588897800000|2020-05-08 00:30:00|11752.2|11705.2|11766.1|11719.1|11769.4|11722.4|11750.3|11703.3|0
1588898100000|2020-05-08 00:35:00|11768.9|11721.9|11782.5|11735.5|11791|11744|11767.2|11720.2|0
1588898400000|2020-05-08 00:40:00|11783.4|11736.4|11780.5|11733.5|11783.4|11736.4|11766.2|11719.2|0
1588898700000|2020-05-08 00:45:00|11783.5|11736.5|11787.2|11740.2|11787.2|11740.2|11777.4|11730.4|0
1588899000000|2020-05-08 00:50:00|11786.3|11739.3|11796.1|11749.1|11803|11755.8|11786.3|11739.3|0
1588899300000|2020-05-08 00:55:00|11796.6|11749.6|11780.3|11733.3|11802.2|11755|11780.3|11733.3|0
1588899600000|2020-05-08 01:00:00|11778.1|11731.1|11801.7|11754.5|11801.7|11754.5|11778.1|11731.1|0
1588899900000|2020-05-08 01:05:00|11798|11751|11789.4|11742.4|11808.5|11761.3|11789.4|11742.4|0
1588900200000|2020-05-08 01:10:00|11796.7|11749.7|11797.3|11750.3|11801.3|11754.1|11781.5|11734.5|0
1588900500000|2020-05-08 01:15:00|11800|11752.8|11788|11741|11804.2|11757|11783.7|11736.7|0
1588900800000|2020-05-08 01:20:00|11786.4|11739.4|11773.6|11726.6|11786.4|11739.4|11769.3|11722.3|0
1588901100000|2020-05-08 01:25:00|11773.3|11726.3|11779.8|11732.8|11779.8|11732.8|11771.2|11724.2|0
1588901400000|2020-05-08 01:30:00|11781.4|11734.4|11773.9|11726.9|11788.2|11741.2|11770.7|11723.7|0
1588901700000|2020-05-08 01:35:00|11771.8|11724.8|11765.9|11718.9|11775.6|11728.6|11763.8|11716.8|0
1588902000000|2020-05-08 01:40:00|11770.7|11723.7|11768.9|11721.9|11773.1|11726.1|11767|11720|0
1588902300000|2020-05-08 01:45:00|11771.4|11724.4|11780.5|11733.5|11780.5|11733.5|11771.4|11724.4|0
1588902600000|2020-05-08 01:50:00|11780.1|11733.1|11791.6|11744.6|11791.7|11744.7|11778.3|11731.3|0
1588902900000|2020-05-08 01:55:00|11792.9|11745.9|11769.1|11722.1|11792.9|11745.9|11769.1|11722.1|0
1588903200000|2020-05-08 02:00:00|11764.4|11717.4|11776.2|11729.2|11776.2|11729.2|11764.4|11717.4|0
1588903500000|2020-05-08 02:05:00|11783.6|11736.6|11778.1|11731.1|11786.5|11739.5|11778.1|11731.1|0
1588903800000|2020-05-08 02:10:00|11777.5|11730.5|11777.2|11730.2|11783|11736|11773.2|11726.2|0
1588904100000|2020-05-08 02:15:00|11776.2|11729.2|11777.4|11730.4|11779.6|11732.6|11773.1|11726.1|0
1588904400000|2020-05-08 02:20:00|11776.5|11729.5|11784.4|11737.4|11790.5|11743.5|11775.6|11728.6|0
1588904700000|2020-05-08 02:25:00|11781.7|11734.7|11780.2|11733.2|11785.6|11738.6|11779.2|11732.2|0
1588905000000|2020-05-08 02:30:00|11782.6|11735.6|11785.8|11738.8|11786.8|11739.8|11778.2|11731.2|0
1588905300000|2020-05-08 02:35:00|11781.4|11734.4|11789.5|11742.5|11789.5|11742.5|11779.9|11732.9|0
1588905600000|2020-05-08 02:40:00|11782.1|11735.1|11780.7|11733.7|11782.1|11735.1|11774.6|11727.6|0
1588905900000|2020-05-08 02:45:00|11782.9|11735.9|11786.3|11739.3|11786.3|11739.3|11777.8|11730.8|0
1588906200000|2020-05-08 02:50:00|11785.2|11738.2|11786.2|11739.2|11786.3|11739.3|11779.3|11732.3|0
1588906500000|2020-05-08 02:55:00|11783.9|11736.9|11781.7|11734.7|11786.2|11739.2|11780.4|11733.4|0
1588906800000|2020-05-08 03:00:00|11781|11734|11779.2|11732.2|11781.9|11734.9|11779|11732|0
1588907100000|2020-05-08 03:05:00|11778.7|11731.7|11780.9|11733.9|11787.5|11740.5|11778.7|11731.7|0
1588907400000|2020-05-08 03:10:00|11779.2|11732.2|11774.6|11727.6|11779.2|11732.2|11773.1|11726.1|0
1588907700000|2020-05-08 03:15:00|11774.7|11727.7|11764.4|11717.4|11774.7|11727.7|11764.4|11717.4|0
1588908000000|2020-05-08 03:20:00|11764|11717|11758.7|11711.7|11765.5|11718.5|11758.7|11711.7|0
1588908300000|2020-05-08 03:25:00|11760.4|11713.4|11754.5|11707.5|11762.9|11715.9|11754.3|11707.3|0
1588908600000|2020-05-08 03:30:00|11753.4|11706.4|11761.2|11714.2|11761.4|11714.4|11751.4|11704.4|0
1588908900000|2020-05-08 03:35:00|11759.6|11712.6|11764.8|11717.8|11765.5|11718.5|11759.6|11712.6|0
1588909200000|2020-05-08 03:40:00|11763.5|11716.5|11757.8|11710.8|11763.6|11716.6|11755.5|11708.5|0
1588909500000|2020-05-08 03:45:00|11761.2|11714.2|11756.8|11709.8|11762.6|11715.6|11753.1|11706.1|0
1588909800000|2020-05-08 03:50:00|11756|11709|11765.5|11718.5|11766.4|11719.4|11752.6|11705.6|0
1588910100000|2020-05-08 03:55:00|11766.2|11719.2|11770.1|11723.1|11770.1|11723.1|11763|11716|0
1588910400000|2020-05-08 04:00:00|11773.6|11726.6|11771|11724|11773.6|11726.6|11766.3|11719.3|0
1588910700000|2020-05-08 04:05:00|11773.7|11726.7|11773.9|11726.9|11775.9|11728.9|11771.7|11724.7|0
1588911000000|2020-05-08 04:10:00|11776.7|11729.7|11761.9|11714.9|11776.7|11729.7|11761.1|11714.1|0
1588911300000|2020-05-08 04:15:00|11766.1|11719.1|11765.4|11718.4|11768.5|11721.5|11763.5|11716.5|0
1588911600000|2020-05-08 04:20:00|11770.3|11723.3|11765.8|11718.8|11771.7|11724.7|11765.8|11718.8|0
1588911900000|2020-05-08 04:25:00|11764.3|11717.3|11757.6|11710.6|11765.6|11718.6|11757.6|11710.6|0
1588912200000|2020-05-08 04:30:00|11758.3|11711.3|11750.5|11703.5|11758.7|11711.7|11746.7|11699.9|0
1588912500000|2020-05-08 04:35:00|11748.3|11701.5|11748.8|11701.8|11754.1|11707.1|11748.3|11701.5|0
1588912800000|2020-05-08 04:40:00|11751.4|11704.4|11739.4|11692.6|11751.4|11704.4|11739.4|11692.6|0
1588913100000|2020-05-08 04:45:00|11736.2|11689.4|11733.7|11686.9|11736.2|11689.4|11729.5|11682.7|0
1588913400000|2020-05-08 04:50:00|11736.3|11689.5|11739.2|11692.4|11740.2|11693.4|11733.8|11687|0
1588913700000|2020-05-08 04:55:00|11736.8|11690|11741.2|11694.4|11742.9|11696.1|11736.8|11690|0
1588914000000|2020-05-08 05:00:00|11737.2|11690.4|11743.7|11696.9|11743.7|11696.9|11733.6|11686.8|0
1588914300000|2020-05-08 05:05:00|11744.1|11697.3|11728.7|11681.9|11747.4|11700.6|11728.7|11681.9|0
1588914600000|2020-05-08 05:10:00|11721.5|11674.7|11706|11659.2|11721.5|11674.7|11704.9|11658.1|0
1588914900000|2020-05-08 05:15:00|11707|11660.2|11699|11652.2|11708|11661.2|11699|11652.2|0
1588915200000|2020-05-08 05:20:00|11688.6|11642|11702.4|11655.6|11702.4|11655.6|11688.6|11642|0
1588915500000|2020-05-08 05:25:00|11694.5|11647.9|11688.1|11641.5|11694.6|11648|11687.9|11641.3|0
1588915800000|2020-05-08 05:30:00|11692|11645.4|11686.9|11640.3|11694.8|11648.2|11686.9|11640.3|0
1588916100000|2020-05-08 05:35:00|11689.8|11643.2|11690.4|11643.8|11690.8|11644.2|11679.1|11632.5|0
1588916400000|2020-05-08 05:40:00|11695.1|11648.5|11703.7|11656.9|11707.1|11660.3|11695.1|11648.5|0
1588916700000|2020-05-08 05:45:00|11703.2|11656.4|11702.4|11655.6|11707.7|11660.9|11699.6|11652.8|0
1588917000000|2020-05-08 05:50:00|11703.5|11656.7|11707.8|11661|11715.1|11668.3|11703.5|11656.7|0
1588917300000|2020-05-08 05:55:00|11709.8|11663|11726.5|11679.7|11726.5|11679.7|11707.8|11661|0
1589155800000|2020-05-11 00:10:00|11701.2|11654.4|11699.9|11653.1|11701.2|11654.4|11681|11634.4|0
1589156100000|2020-05-11 00:15:00|11699.1|11652.3|11684.1|11637.5|11699.1|11652.3|11680.3|11633.7|0
1589156400000|2020-05-11 00:20:00|11687.6|11641|11714.8|11668|11714.8|11668|11685.2|11638.6|0
1589156700000|2020-05-11 00:25:00|11709.3|11662.5|11693.7|11647.1|11709.3|11662.5|11693.7|11647.1|0
1589157000000|2020-05-11 00:30:00|11697.2|11650.6|11699.6|11652.8|11699.8|11653|11691.7|11645.1|0
1589157300000|2020-05-11 00:35:00|11698.6|11651.8|11692.8|11646.2|11698.6|11651.8|11689.7|11643.1|0
1589157600000|2020-05-11 00:40:00|11691.4|11644.8|11693|11646.4|11695|11648.4|11683.4|11636.8|0
1589157900000|2020-05-11 00:45:00|11698.8|11652|11702.2|11655.4|11702.2|11655.4|11688.3|11641.7|0
1589158200000|2020-05-11 00:50:00|11705.7|11658.9|11748.1|11701.3|11748.1|11701.3|11705.7|11658.9|0
1589158500000|2020-05-11 00:55:00|11750|11703|11766.6|11719.6|11766.6|11719.6|11746.4|11699.6|0
1589158800000|2020-05-11 01:00:00|11764.2|11717.2|11743.3|11696.5|11766.6|11719.6|11740.3|11693.5|0
1589159100000|2020-05-11 01:05:00|11742.4|11695.6|11732.1|11685.3|11742.9|11696.1|11732.1|11685.3|0
1589159400000|2020-05-11 01:10:00|11736.3|11689.5|11749.4|11702.4|11749.4|11702.4|11735.9|11689.1|0
1589159700000|2020-05-11 01:15:00|11751.2|11704.2|11753.2|11706.2|11753.2|11706.2|11744.9|11698.1|0
1589160000000|2020-05-11 01:20:00|11750.6|11703.6|11750.3|11703.3|11752.6|11705.6|11747.8|11701|0
1589160300000|2020-05-11 01:25:00|11749.2|11702.2|11750.2|11703.2|11753.8|11706.8|11738.2|11691.4|0
1589160600000|2020-05-11 01:30:00|11749|11702|11748.8|11701.8|11755.3|11708.3|11748.8|11701.8|0
1589160900000|2020-05-11 01:35:00|11747.7|11700.9|11746.7|11699.9|11753.2|11706.2|11745.7|11698.9|0
1589161200000|2020-05-11 01:40:00|11746.9|11700.1|11745.9|11699.1|11750|11703|11744.3|11697.5|0
1589161500000|2020-05-11 01:45:00|11741.1|11694.3|11738|11691.2|11744.2|11697.4|11738|11691.2|0
1589161800000|2020-05-11 01:50:00|11738.3|11691.5|11746.8|11700|11749|11702|11738.3|11691.5|0
1589162100000|2020-05-11 01:55:00|11747.7|11700.9|11750.4|11703.4|11753.7|11706.7|11744.5|11697.7|0
1589162400000|2020-05-11 02:00:00|11750.1|11703.1|11746.8|11700|11751.8|11704.8|11745.9|11699.1|0
1589162700000|2020-05-11 02:05:00|11745.1|11698.3|11746.9|11700.1|11753.6|11706.6|11745.1|11698.3|0
1589163000000|2020-05-11 02:10:00|11750.2|11703.2|11753.9|11706.9|11755.4|11708.4|11750.2|11703.2|0
1589163300000|2020-05-11 02:15:00|11757|11710|11767.1|11720.1|11767.1|11720.1|11753.7|11706.7|0
1589163600000|2020-05-11 02:20:00|11765.6|11718.6|11758.7|11711.7|11766.8|11719.8|11758.7|11711.7|0
1589163900000|2020-05-11 02:25:00|11762.2|11715.2|11757.3|11710.3|11762.2|11715.2|11754.5|11707.5|0
1589164200000|2020-05-11 02:30:00|11759.4|11712.4|11757.5|11710.5|11763|11716|11757.5|11710.5|0
1589164500000|2020-05-11 02:35:00|11756.5|11709.5|11763.5|11716.5|11764.3|11717.3|11756.3|11709.3|0
1589164800000|2020-05-11 02:40:00|11761.8|11714.8|11758|11711|11763.3|11716.3|11758|11711|0
1589165100000|2020-05-11 02:45:00|11758.3|11711.3|11752.5|11705.5|11761.8|11714.8|11752.5|11705.5|0
1589165400000|2020-05-11 02:50:00|11753.1|11706.1|11757.3|11710.3|11761.6|11714.6|11749.6|11702.6|0
1589165700000|2020-05-11 02:55:00|11756.9|11709.9|11752.5|11705.5|11758.2|11711.2|11751.7|11704.7|0
1589166000000|2020-05-11 03:00:00|11749.9|11702.9|11747.9|11701.1|11749.9|11702.9|11741.4|11694.6|0
1589166300000|2020-05-11 03:05:00|11748|11701.2|11755.3|11708.3|11756.5|11709.5|11747.2|11700.4|0
1589166600000|2020-05-11 03:10:00|11763.2|11716.2|11761|11714|11763.2|11716.2|11755|11708|0
1589166900000|2020-05-11 03:15:00|11767.6|11720.6|11770|11723|11770|11723|11761.1|11714.1|0
1589167200000|2020-05-11 03:20:00|11769.8|11722.8|11772.1|11725.1|11775.4|11728.4|11769.7|11722.7|0
1589167500000|2020-05-11 03:25:00|11769.5|11722.5|11775.3|11728.3|11776.3|11729.3|11769.5|11722.5|0
1589167800000|2020-05-11 03:30:00|11772.3|11725.3|11773.6|11726.6|11779.9|11732.9|11772.3|11725.3|0
1589168100000|2020-05-11 03:35:00|11773.5|11726.5|11767.6|11720.6|11773.5|11726.5|11767.6|11720.6|0
1589168400000|2020-05-11 03:40:00|11768.4|11721.4|11767.9|11720.9|11771.4|11724.4|11765.2|11718.2|0
1589168700000|2020-05-11 03:45:00|11767.1|11720.1|11775.5|11728.5|11775.5|11728.5|11767|11720|0
1589169000000|2020-05-11 03:50:00|11774.5|11727.5|11784.4|11737.4|11784.4|11737.4|11774.5|11727.5|0
1589169300000|2020-05-11 03:55:00|11785.1|11738.1|11790.5|11743.5|11791.3|11744.3|11785.1|11738.1|0
1589169600000|2020-05-11 04:00:00|11790.3|11743.3|11794.6|11747.6|11803.8|11756.6|11790.3|11743.3|0
1589169900000|2020-05-11 04:05:00|11801.6|11754.4|11812.7|11765.5|11812.7|11765.5|11801.6|11754.4|0
1589170200000|2020-05-11 04:10:00|11815.3|11768.1|11818.1|11770.9|11818.1|11770.9|11806.9|11759.7|0
1589170500000|2020-05-11 04:15:00|11815.4|11768.2|11805.7|11758.5|11815.4|11768.2|11805.3|11758.1|0
1589170800000|2020-05-11 04:20:00|11804.3|11757.1|11791.5|11744.5|11804.3|11757.1|11783.9|11736.9|0
1589171100000|2020-05-11 04:25:00|11788.8|11741.8|11785.2|11738.2|11789.8|11742.8|11783.4|11736.4|0
1589171400000|2020-05-11 04:30:00|11785.8|11738.8|11785.2|11738.2|11790|11743|11785.2|11738.2|0
1589171700000|2020-05-11 04:35:00|11785.5|11738.5|11788.9|11741.9|11790.2|11743.2|11784.5|11737.5|0
1589172000000|2020-05-11 04:40:00|11789.2|11742.2|11782|11735|11789.2|11742.2|11782|11735|0
1589172300000|2020-05-11 04:45:00|11783.2|11736.2|11778|11731|11783.2|11736.2|11774.8|11727.8|0
1589172600000|2020-05-11 04:50:00|11777.1|11730.1|11780.2|11733.2|11781.7|11734.7|11777.1|11730.1|0
1589172900000|2020-05-11 04:55:00|11779.8|11732.8|11792.1|11745.1|11792.1|11745.1|11778.7|11731.7|0
1589173200000|2020-05-11 05:00:00|11790.8|11743.8|11780|11733|11790.8|11743.8|11779.3|11732.3|0
1589173500000|2020-05-11 05:05:00|11778.3|11731.3|11782|11735|11783.6|11736.6|11769.6|11722.6|0
1589173800000|2020-05-11 05:10:00|11787.6|11740.6|11787.9|11740.9|11787.9|11740.9|11780.6|11733.6|0
1589174100000|2020-05-11 05:15:00|11784.7|11737.7|11792.8|11745.8|11799.6|11752.4|11784.7|11737.7|0
1589174400000|2020-05-11 05:20:00|11802.1|11754.9|11800.1|11752.9|11802.1|11754.9|11792.3|11745.3|0
1589174700000|2020-05-11 05:25:00|11798.3|11751.3|11783|11736|11798.3|11751.3|11782.2|11735.2|0
1589175000000|2020-05-11 05:30:00|11775.7|11728.7|11764.2|11717.2|11777.3|11730.3|11764.2|11717.2|0
1589175300000|2020-05-11 05:35:00|11760.7|11713.7|11775.4|11728.4|11775.4|11728.4|11756.1|11709.1|0
1589175600000|2020-05-11 05:40:00|11773.9|11726.9|11763.4|11716.4|11773.9|11726.9|11763.4|11716.4|0
1589175900000|2020-05-11 05:45:00|11763.9|11716.9|11785.8|11738.8|11789.5|11742.5|11763.9|11716.9|0
1589176200000|2020-05-11 05:50:00|11778.1|11731.1|11778.7|11731.7|11780.6|11733.6|11776.6|11729.6|0
1589176500000|2020-05-11 05:55:00|11778.8|11731.8|11765.6|11718.6|11778.8|11731.8|11765.2|11718.2|0
1589242200000|2020-05-12 00:10:00|11785.8|11738.8|11818.2|11771|11818.2|11771|11785.5|11738.5|0
1589242500000|2020-05-12 00:15:00|11829.9|11782.7|11873.9|11826.5|11875.3|11827.9|11829.9|11782.7|0
1589242800000|2020-05-12 00:20:00|11872.8|11825.4|11846.3|11799.1|11872.8|11825.4|11824.8|11777.6|0
1589243100000|2020-05-12 00:25:00|11848|11800.8|11794.8|11747.8|11850.4|11803|11794.8|11747.8|0
1589243400000|2020-05-12 00:30:00|11809|11761.8|11807.6|11760.4|11814.7|11767.5|11800.3|11753.1|0
1589243700000|2020-05-12 00:35:00|11800.1|11752.9|11797.9|11750.9|11800.1|11752.9|11785.1|11738.1|0
1589244000000|2020-05-12 00:40:00|11802.8|11755.6|11806.4|11759.2|11813.4|11766.2|11802.8|11755.6|0
1589244300000|2020-05-12 00:45:00|11808.1|11760.9|11791.5|11744.5|11816.8|11769.6|11791.5|11744.5|0
1589244600000|2020-05-12 00:50:00|11789.5|11742.5|11783|11736|11792.8|11745.8|11783|11736|0
1589244900000|2020-05-12 00:55:00|11773.8|11726.8|11777.9|11730.9|11777.9|11730.9|11755.5|11708.5|0
1589245200000|2020-05-12 01:00:00|11779|11732|11793.4|11746.4|11798.3|11751.3|11779|11732|0
1589245500000|2020-05-12 01:05:00|11792.5|11745.5|11799.8|11752.6|11805.3|11758.1|11779.9|11732.9|0
1589245800000|2020-05-12 01:10:00|11807.3|11760.1|11782.7|11735.7|11807.3|11760.1|11776.6|11729.6|0
1589246100000|2020-05-12 01:15:00|11782.1|11735.1|11779.2|11732.2|11782.1|11735.1|11775.6|11728.6|0
1589246400000|2020-05-12 01:20:00|11786.9|11739.9|11766|11719|11786.9|11739.9|11765.4|11718.4|0
1589246700000|2020-05-12 01:25:00|11769.7|11722.7|11755.2|11708.2|11773.3|11726.3|11753.4|11706.4|0
1589247000000|2020-05-12 01:30:00|11758.1|11711.1|11753.1|11706.1|11761.8|11714.8|11752.1|11705.1|0
1589247300000|2020-05-12 01:35:00|11751.5|11704.5|11742.8|11696|11751.5|11704.5|11734.2|11687.4|0
1589247600000|2020-05-12 01:40:00|11739.4|11692.6|11745.4|11698.6|11749.1|11702.1|11737.2|11690.4|0
1589247900000|2020-05-12 01:45:00|11750|11703|11744.3|11697.5|11750|11703|11739.9|11693.1|0
1589248200000|2020-05-12 01:50:00|11736.9|11690.1|11744.6|11697.8|11744.6|11697.8|11733|11686.2|0
1589248500000|2020-05-12 01:55:00|11747.3|11700.5|11754.4|11707.4|11760.4|11713.4|11747.3|11700.5|0
1589248800000|2020-05-12 02:00:00|11755.1|11708.1|11764.3|11717.3|11767.9|11720.9|11753.8|11706.8|0
1589249100000|2020-05-12 02:05:00|11767.3|11720.3|11759.5|11712.5|11767.3|11720.3|11759.5|11712.5|0
1589249400000|2020-05-12 02:10:00|11755.5|11708.5|11760.8|11713.8|11760.8|11713.8|11747|11700.2|0
1589249700000|2020-05-12 02:15:00|11762.5|11715.5|11751.9|11704.9|11762.5|11715.5|11751.9|11704.9|0
1589250000000|2020-05-12 02:20:00|11749.1|11702.1|11747.3|11700.5|11752.1|11705.1|11747.3|11700.5|0
1589250300000|2020-05-12 02:25:00|11742.6|11695.8|11738.1|11691.3|11748.7|11701.7|11738.1|11691.3|0
1589250600000|2020-05-12 02:30:00|11739.8|11693|11743.4|11696.6|11749.3|11702.3|11739.8|11693|0
1589250900000|2020-05-12 02:35:00|11744|11697.2|11738.4|11691.6|11747.7|11700.9|11737.5|11690.7|0
1589251200000|2020-05-12 02:40:00|11740.7|11693.9|11733.7|11686.9|11740.7|11693.9|11726|11679.2|0
1589251500000|2020-05-12 02:45:00|11737.6|11690.8|11743.8|11697|11743.8|11697|11734.9|11688.1|0
1589251800000|2020-05-12 02:50:00|11745.1|11698.3|11746.7|11699.9|11749.8|11702.8|11744.5|11697.7|0
1589252100000|2020-05-12 02:55:00|11747.3|11700.5|11752.2|11705.2|11752.2|11705.2|11739.3|11692.5|0
1589252400000|2020-05-12 03:00:00|11754.6|11707.6|11758.8|11711.8|11762.2|11715.2|11754.6|11707.6|0
1589252700000|2020-05-12 03:05:00|11758.1|11711.1|11777.2|11730.2|11777.2|11730.2|11758.1|11711.1|0
1589253000000|2020-05-12 03:10:00|11778.5|11731.5|11780.6|11733.6|11780.6|11733.6|11771.4|11724.4|0
1589253300000|2020-05-12 03:15:00|11783.7|11736.7|11780.2|11733.2|11788.5|11741.5|11780.2|11733.2|0
1589253600000|2020-05-12 03:20:00|11781.7|11734.7|11785.9|11738.9|11789.5|11742.5|11781.7|11734.7|0
1589253900000|2020-05-12 03:25:00|11786.9|11739.9|11789.2|11742.2|11789.2|11742.2|11774.2|11727.2|0
1589254200000|2020-05-12 03:30:00|11788.9|11741.9|11779|11732|11793.3|11746.3|11779|11732|0
1589254500000|2020-05-12 03:35:00|11779.9|11732.9|11768.8|11721.8|11779.9|11732.9|11768.8|11721.8|0
1589254800000|2020-05-12 03:40:00|11772.6|11725.6|11779.2|11732.2|11779.2|11732.2|11767.4|11720.4|0
1589255100000|2020-05-12 03:45:00|11779.1|11732.1|11769.7|11722.7|11781.3|11734.3|11769.7|11722.7|0
1589255400000|2020-05-12 03:50:00|11765.3|11718.3|11759.1|11712.1|11767.7|11720.7|11758.7|11711.7|0
1589255700000|2020-05-12 03:55:00|11758|11711|11748.6|11701.6|11758|11711|11745.7|11698.9|0
1589256000000|2020-05-12 04:00:00|11749.2|11702.2|11756.9|11709.9|11756.9|11709.9|11741.5|11694.7|0
1589256300000|2020-05-12 04:05:00|11759.1|11712.1|11759.5|11712.5|11761.3|11714.3|11754.8|11707.8|0
1589256600000|2020-05-12 04:10:00|11762.2|11715.2|11755.8|11708.8|11764.9|11717.9|11750.8|11703.8|0
1589256900000|2020-05-12 04:15:00|11756.5|11709.5|11761.7|11714.7|11766.1|11719.1|11752.3|11705.3|0
1589257200000|2020-05-12 04:20:00|11762.4|11715.4|11761.1|11714.1|11763.3|11716.3|11752.3|11705.3|0
1589257500000|2020-05-12 04:25:00|11762.5|11715.5|11752.2|11705.2|11762.5|11715.5|11745.5|11698.7|0
1589257800000|2020-05-12 04:30:00|11750.6|11703.6|11741.7|11694.9|11750.6|11703.6|11741.7|11694.9|0
1589258100000|2020-05-12 04:35:00|11742.4|11695.6|11743.7|11696.9|11749|11702|11738.3|11691.5|0
1589258400000|2020-05-12 04:40:00|11743.9|11697.1|11743.4|11696.6|11747.4|11700.6|11743.3|11696.5|0
1589258700000|2020-05-12 04:45:00|11745.3|11698.5|11735|11688.2|11745.3|11698.5|11733.2|11686.4|0
1589259000000|2020-05-12 04:50:00|11740.3|11693.5|11759|11712|11760.5|11713.5|11740.3|11693.5|0
1589259300000|2020-05-12 04:55:00|11759.3|11712.3|11756.4|11709.4|11775.2|11728.2|11756.4|11709.4|0
1589259600000|2020-05-12 05:00:00|11765.6|11718.6|11775.7|11728.7|11783.6|11736.6|11765.6|11718.6|0
1589259900000|2020-05-12 05:05:00|11776.8|11729.8|11772.9|11725.9|11778.1|11731.1|11769.6|11722.6|0
1589260200000|2020-05-12 05:10:00|11765.2|11718.2|11762.5|11715.5|11770.1|11723.1|11761.5|11714.5|0
1589260500000|2020-05-12 05:15:00|11770.9|11723.9|11787.7|11740.7|11791.4|11744.4|11770.9|11723.9|0
1589260800000|2020-05-12 05:20:00|11789.4|11742.4|11802.9|11755.7|11806|11758.8|11789.4|11742.4|0
1589261100000|2020-05-12 05:25:00|11804.6|11757.4|11797.8|11750.8|11806.9|11759.7|11797.8|11750.8|0
1589261400000|2020-05-12 05:30:00|11792.6|11745.6|11776.1|11729.1|11793.6|11746.6|11768.8|11721.8|0
1589261700000|2020-05-12 05:35:00|11776|11729|11778.9|11731.9|11778.9|11731.9|11771.6|11724.6|0
1589262000000|2020-05-12 05:40:00|11773.9|11726.9|11785.3|11738.3|11785.3|11738.3|11773.9|11726.9|0
1589262300000|2020-05-12 05:45:00|11789.4|11742.4|11773.2|11726.2|11790|11743|11771.9|11724.9|0
1589262600000|2020-05-12 05:50:00|11773.1|11726.1|11774.3|11727.3|11777.2|11730.2|11766.3|11719.3|0
1589262900000|2020-05-12 05:55:00|11772.2|11725.2|11794.3|11747.3|11794.3|11747.3|11770.1|11723.1|0
1589328600000|2020-05-13 00:10:00|11729.4|11682.6|11706.7|11659.9|11735.3|11688.5|11697|11650.4|0
1589328900000|2020-05-13 00:15:00|11709.4|11662.6|11683.9|11637.3|11709.4|11662.6|11683.9|11637.3|0
1589329200000|2020-05-13 00:20:00|11680.8|11634.2|11647.1|11600.7|11691.3|11644.7|11646.1|11599.7|0
1589329500000|2020-05-13 00:25:00|11642.2|11595.8|11651.8|11605.2|11652.3|11605.7|11638.4|11592|0
1589329800000|2020-05-13 00:30:00|11649.7|11603.1|11677.6|11631|11679.5|11632.9|11649.2|11602.6|0
1589330100000|2020-05-13 00:35:00|11674.4|11627.8|11655|11608.4|11675.7|11629.1|11655|11608.4|0
1589330400000|2020-05-13 00:40:00|11640.3|11593.9|11642.7|11596.3|11652.8|11606.2|11638.7|11592.3|0
1589330700000|2020-05-13 00:45:00|11638|11591.6|11640.7|11594.3|11642.4|11596|11627.6|11581.2|0
1589331000000|2020-05-13 00:50:00|11640.3|11593.9|11635.7|11589.3|11640.7|11594.3|11631.4|11585|0
1589331300000|2020-05-13 00:55:00|11644.5|11598.1|11627.4|11581|11644.5|11598.1|11620.2|11573.8|0
1589331600000|2020-05-13 01:00:00|11634.1|11587.7|11633.9|11587.5|11634.1|11587.7|11628.6|11582.2|0
1589331900000|2020-05-13 01:05:00|11638.1|11591.7|11603.4|11557|11638.1|11591.7|11603.4|11557|0
1589332200000|2020-05-13 01:10:00|11599|11552.6|11588.6|11542.4|11604.5|11558.1|11588.4|11542.2|0
1589332500000|2020-05-13 01:15:00|11591.8|11545.6|11600.2|11553.8|11600.3|11553.9|11587.4|11541.2|0
1589332800000|2020-05-13 01:20:00|11598.2|11551.9|11597.4|11551.2|11606.1|11559.7|11595.6|11549.4|0
1589333100000|2020-05-13 01:25:00|11596|11549.8|11604.2|11557.8|11608.6|11562.2|11594|11547.8|0
1589333400000|2020-05-13 01:30:00|11610.6|11564.2|11602.5|11556.1|11610.6|11564.2|11599|11552.6|0
1589333700000|2020-05-13 01:35:00|11599.6|11553.2|11601.9|11555.5|11602.7|11556.3|11594.2|11548|0
1589334000000|2020-05-13 01:40:00|11600.4|11554|11622.7|11576.3|11624.1|11577.7|11600.4|11554|0
1589334300000|2020-05-13 01:45:00|11623.3|11576.9|11629.7|11583.3|11631|11584.6|11621.2|11574.8|0
1589334600000|2020-05-13 01:50:00|11630.2|11583.8|11631.2|11584.8|11636.7|11590.3|11630.2|11583.8|0
1589334900000|2020-05-13 01:55:00|11637.6|11591.2|11654.1|11607.5|11654.6|11608|11637.6|11591.2|0
1589335200000|2020-05-13 02:00:00|11658.3|11611.7|11688.3|11641.7|11688.3|11641.7|11658.3|11611.7|0
1589335500000|2020-05-13 02:05:00|11691.8|11645.2|11686.3|11639.7|11691.8|11645.2|11685.4|11638.8|0
1589335800000|2020-05-13 02:10:00|11684|11637.4|11677.8|11631.2|11684|11637.4|11672.1|11625.5|0
1589336100000|2020-05-13 02:15:00|11680|11633.4|11651.6|11605|11681.2|11634.6|11651.6|11605|0
1589336400000|2020-05-13 02:20:00|11654|11607.4|11664.6|11618|11664.7|11618.1|11654|11607.4|0
1589336700000|2020-05-13 02:25:00|11671.1|11624.5|11675|11628.4|11677.7|11631.1|11669.3|11622.7|0
1589337000000|2020-05-13 02:30:00|11672.6|11626|11670.2|11623.6|11677.2|11630.6|11670.2|11623.6|0
1589337300000|2020-05-13 02:35:00|11672.5|11625.9|11670.9|11624.3|11673.9|11627.3|11665.9|11619.3|0
1589337600000|2020-05-13 02:40:00|11669.4|11622.8|11684.6|11638|11684.6|11638|11669.4|11622.8|0
1589337900000|2020-05-13 02:45:00|11687|11640.4|11694.9|11648.3|11696.4|11649.8|11687|11640.4|0
1589338200000|2020-05-13 02:50:00|11692.4|11645.8|11696.3|11649.7|11699.3|11652.5|11691.9|11645.3|0
1589338500000|2020-05-13 02:55:00|11696.7|11650.1|11686.6|11640|11696.7|11650.1|11680.2|11633.6|0
1589338800000|2020-05-13 03:00:00|11683.5|11636.9|11687.2|11640.6|11687.2|11640.6|11675.6|11629|0
1589339100000|2020-05-13 03:05:00|11693.8|11647.2|11687.9|11641.3|11700.9|11654.1|11687.9|11641.3|0
1589339400000|2020-05-13 03:10:00|11687.4|11640.8|11680.9|11634.3|11692.9|11646.3|11680.9|11634.3|0
1589339700000|2020-05-13 03:15:00|11678.2|11631.6|11673|11626.4|11680.6|11634|11669.7|11623.1|0
1589340000000|2020-05-13 03:20:00|11672.7|11626.1|11671.5|11624.9|11672.7|11626.1|11663.8|11617.2|0
1589340300000|2020-05-13 03:25:00|11672.7|11626.1|11682.8|11636.2|11682.8|11636.2|11670.8|11624.2|0
1589340600000|2020-05-13 03:30:00|11680.7|11634.1|11699.1|11652.3|11699.1|11652.3|11676.7|11630.1|0
1589340900000|2020-05-13 03:35:00|11701.5|11654.7|11716.7|11669.9|11717.9|11671.1|11701.1|11654.3|0
1589341200000|2020-05-13 03:40:00|11712.1|11665.3|11724.4|11677.6|11727.7|11680.9|11712.1|11665.3|0
1589341500000|2020-05-13 03:45:00|11729.4|11682.6|11732|11685.2|11732|11685.2|11719.1|11672.3|0
1589341800000|2020-05-13 03:50:00|11736.8|11690|11739.4|11692.6|11745.4|11698.6|11736.8|11690|0
1589342100000|2020-05-13 03:55:00|11741.4|11694.6|11734.4|11687.6|11745.8|11699|11731|11684.2|0
1589342400000|2020-05-13 04:00:00|11732|11685.2|11729.5|11682.7|11732|11685.2|11729.2|11682.4|0
1589342700000|2020-05-13 04:05:00|11731.2|11684.4|11730.9|11684.1|11736.2|11689.4|11727.9|11681.1|0
1589343000000|2020-05-13 04:10:00|11729.2|11682.4|11737.7|11690.9|11738.6|11691.8|11729.2|11682.4|0
1589343300000|2020-05-13 04:15:00|11737.9|11691.1|11729.1|11682.3|11743.6|11696.8|11729.1|11682.3|0
1589343600000|2020-05-13 04:20:00|11730.7|11683.9|11750.4|11703.4|11750.4|11703.4|11729.3|11682.5|0
1589343900000|2020-05-13 04:25:00|11745.2|11698.4|11730.6|11683.8|11745.2|11698.4|11730.6|11683.8|0
1589344200000|2020-05-13 04:30:00|11733.4|11686.6|11742.7|11695.9|11746.4|11699.6|11733.4|11686.6|0
1589344500000|2020-05-13 04:35:00|11740.6|11693.8|11744.2|11697.4|11744.2|11697.4|11736.6|11689.8|0
1589344800000|2020-05-13 04:40:00|11744.1|11697.3|11735.8|11689|11747.6|11700.8|11735.8|11689|0
1589345100000|2020-05-13 04:45:00|11731.4|11684.6|11746.7|11699.9|11749|11702|11727.3|11680.5|0
1589345400000|2020-05-13 04:50:00|11745.2|11698.4|11748|11701.2|11752.6|11705.6|11744.1|11697.3|0
1589345700000|2020-05-13 04:55:00|11749.5|11702.5|11755.6|11708.6|11758.1|11711.1|11749.5|11702.5|0
1589346000000|2020-05-13 05:00:00|11755.5|11708.5|11753.5|11706.5|11762|11715|11753.5|11706.5|0
1589346300000|2020-05-13 05:05:00|11754.2|11707.2|11746.3|11699.5|11754.2|11707.2|11742.3|11695.5|0
1589346600000|2020-05-13 05:10:00|11739.6|11692.8|11737.7|11690.9|11743.3|11696.5|11737.7|11690.9|0
1589346900000|2020-05-13 05:15:00|11733.7|11686.9|11707.6|11660.8|11733.7|11686.9|11707.6|11660.8|0
1589347200000|2020-05-13 05:20:00|11699|11652.2|11705.1|11658.3|11708.2|11661.4|11698.2|11651.6|0
1589347500000|2020-05-13 05:25:00|11705.9|11659.1|11713.5|11666.7|11716.9|11670.1|11705.9|11659.1|0
1589347800000|2020-05-13 05:30:00|11716.4|11669.6|11726.8|11680|11730.8|11684|11716.4|11669.6|0
1589348100000|2020-05-13 05:35:00|11734.9|11688.1|11740.5|11693.7|11746.6|11699.8|11734.9|11688.1|0
1589348400000|2020-05-13 05:40:00|11743.9|11697.1|11746.2|11699.4|11753.6|11706.6|11742.2|11695.4|0
1589348700000|2020-05-13 05:45:00|11749.9|11702.9|11753.9|11706.9|11760.4|11713.4|11749.9|11702.9|0
1589349000000|2020-05-13 05:50:00|11757.8|11710.8|11748.1|11701.3|11761.1|11714.1|11744|11697.2|0
1589349300000|2020-05-13 05:55:00|11752.2|11705.2|11757|11710|11765.5|11718.5|11744.7|11697.9|0
1589415000000|2020-05-14 00:10:00|11762.9|11715.9|11750.1|11703.1|11772.7|11725.7|11750.1|11703.1|0
1589415300000|2020-05-14 00:15:00|11766|11719|11743.8|11697|11766|11719|11737.4|11690.6|0
1589415600000|2020-05-14 00:20:00|11739.8|11693|11758.8|11711.8|11758.8|11711.8|11731.4|11684.6|0
1589415900000|2020-05-14 00:25:00|11761.9|11714.9|11741|11694.2|11761.9|11714.9|11727.1|11680.3|0
1589416200000|2020-05-14 00:30:00|11722.1|11675.3|11695.3|11648.7|11722.1|11675.3|11694.6|11648|0
1589416500000|2020-05-14 00:35:00|11696.4|11649.8|11695.5|11648.9|11702.9|11656.1|11689.1|11642.5|0
1589416800000|2020-05-14 00:40:00|11709.5|11662.7|11713.7|11666.9|11715.1|11668.3|11700.4|11653.6|0
1589417100000|2020-05-14 00:45:00|11721.9|11675.1|11735.6|11688.8|11735.6|11688.8|11701.8|11655|0
1589417400000|2020-05-14 00:50:00|11729.5|11682.7|11732.9|11686.1|11739|11692.2|11720.3|11673.5|0
1589417700000|2020-05-14 00:55:00|11728.5|11681.7|11741.1|11694.3|11753|11706|11722.5|11675.7|0
1589418000000|2020-05-14 01:00:00|11749|11702|11761.7|11714.7|11761.7|11714.7|11748.2|11701.4|0
1589418300000|2020-05-14 01:05:00|11752.1|11705.1|11735.6|11688.8|11754.2|11707.2|11735.6|11688.8|0
1589418600000|2020-05-14 01:10:00|11736.2|11689.4|11746.4|11699.6|11746.4|11699.6|11730.6|11683.8|0
1589418900000|2020-05-14 01:15:00|11755.5|11708.5|11757.9|11710.9|11759|11712|11755.5|11708.5|0
1589419200000|2020-05-14 01:20:00|11755.7|11708.7|11762.8|11715.8|11766.9|11719.9|11750.7|11703.7|0
1589419500000|2020-05-14 01:25:00|11764.7|11717.7|11771|11724|11777.8|11730.8|11764.7|11717.7|0
1589419800000|2020-05-14 01:30:00|11775.1|11728.1|11759|11712|11775.1|11728.1|11753.7|11706.7|0
1589420100000|2020-05-14 01:35:00|11755.4|11708.4|11736.2|11689.4|11755.4|11708.4|11736.2|11689.4|0
1589420400000|2020-05-14 01:40:00|11732.8|11686|11742.9|11696.1|11748|11701.2|11732.8|11686|0
1589420700000|2020-05-14 01:45:00|11740.9|11694.1|11769.2|11722.2|11769.2|11722.2|11740.1|11693.3|0
1589421000000|2020-05-14 01:50:00|11779.2|11732.2|11777.4|11730.4|11779.2|11732.2|11762.4|11715.4|0
1589421300000|2020-05-14 01:55:00|11772.2|11725.2|11778.7|11731.7|11778.7|11731.7|11769|11722|0
1589421600000|2020-05-14 02:00:00|11779.7|11732.7|11806.6|11759.4|11807.4|11760.2|11774.8|11727.8|0
1589421900000|2020-05-14 02:05:00|11801.4|11754.2|11797|11750|11801.4|11754.2|11795|11748|0
1589422200000|2020-05-14 02:10:00|11787.2|11740.2|11784.1|11737.1|11796.9|11749.9|11782|11735|0
1589422500000|2020-05-14 02:15:00|11789.4|11742.4|11776.3|11729.3|11791.6|11744.6|11776.3|11729.3|0
1589422800000|2020-05-14 02:20:00|11776|11729|11768.1|11721.1|11784.3|11737.3|11768.1|11721.1|0
1589423100000|2020-05-14 02:25:00|11774.6|11727.6|11768.1|11721.1|11774.6|11727.6|11768.1|11721.1|0
1589423400000|2020-05-14 02:30:00|11767.5|11720.5|11766.2|11719.2|11769.2|11722.2|11761.3|11714.3|0
1589423700000|2020-05-14 02:35:00|11766.6|11719.6|11755.2|11708.2|11766.6|11719.6|11755.2|11708.2|0
1589424000000|2020-05-14 02:40:00|11754.7|11707.7|11753.7|11706.7|11754.8|11707.8|11747.9|11701.1|0
1589424300000|2020-05-14 02:45:00|11752.3|11705.3|11756.7|11709.7|11756.7|11709.7|11749.2|11702.2|0
1589424600000|2020-05-14 02:50:00|11752.8|11705.8|11762.4|11715.4|11770.6|11723.6|11752.8|11705.8|0
1589424900000|2020-05-14 02:55:00|11764.9|11717.9|11766.4|11719.4|11766.4|11719.4|11752.8|11705.8|0
1589425200000|2020-05-14 03:00:00|11767|11720|11764.8|11717.8|11771.6|11724.6|11763.8|11716.8|0
1589425500000|2020-05-14 03:05:00|11765.2|11718.2|11767|11720|11772.4|11725.4|11759.1|11712.1|0
1589425800000|2020-05-14 03:10:00|11769.8|11722.8|11774.5|11727.5|11777.2|11730.2|11769.8|11722.8|0
1589426100000|2020-05-14 03:15:00|11772.7|11725.7|11772.5|11725.5|11772.7|11725.7|11766.6|11719.6|0
1589426400000|2020-05-14 03:20:00|11772.6|11725.6|11757.3|11710.3|11772.6|11725.6|11757.3|11710.3|0
1589426700000|2020-05-14 03:25:00|11759.1|11712.1|11759.2|11712.2|11761.7|11714.7|11752.3|11705.3|0
1589427000000|2020-05-14 03:30:00|11760.1|11713.1|11766.2|11719.2|11766.2|11719.2|11755.4|11708.4|0
1589427300000|2020-05-14 03:35:00|11766|11719|11746.7|11699.9|11766|11719|11746.7|11699.9|0
1589427600000|2020-05-14 03:40:00|11743.3|11696.5|11740.7|11693.9|11747.1|11700.3|11740.6|11693.8|0
1589427900000|2020-05-14 03:45:00|11741.2|11694.4|11725.9|11679.1|11741.2|11694.4|11725.9|11679.1|0
1589428200000|2020-05-14 03:50:00|11723.7|11676.9|11739.6|11692.8|11739.6|11692.8|11721.7|11674.9|0
1589428500000|2020-05-14 03:55:00|11742.6|11695.8|11738.7|11691.9|11742.6|11695.8|11733.8|11687|0
1589428800000|2020-05-14 04:00:00|11738.4|11691.6|11740.3|11693.5|11743.7|11696.9|11737.5|11690.7|0
1589429100000|2020-05-14 04:05:00|11738.3|11691.5|11742.9|11696.1|11755.6|11708.6|11738.3|11691.5|0
1589429400000|2020-05-14 04:10:00|11740.3|11693.5|11732.6|11685.8|11740.3|11693.5|11729.2|11682.4|0
1589429700000|2020-05-14 04:15:00|11735.8|11689|11745.1|11698.3|11747.1|11700.3|11735.8|11689|0
1589430000000|2020-05-14 04:20:00|11738.7|11691.9|11731.7|11684.9|11746.3|11699.5|11729.4|11682.6|0
1589430300000|2020-05-14 04:25:00|11730.1|11683.3|11733.1|11686.3|11738.5|11691.7|11730.1|11683.3|0
1589430600000|2020-05-14 04:30:00|11735.8|11689|11724.2|11677.4|11735.8|11689|11718.4|11671.6|0
1589430900000|2020-05-14 04:35:00|11723.2|11676.4|11723.8|11677|11726|11679.2|11717.6|11670.8|0
1589431200000|2020-05-14 04:40:00|11722|11675.2|11710.6|11663.8|11722|11675.2|11705.7|11658.9|0
1589431500000|2020-05-14 04:45:00|11710.4|11663.6|11715.3|11668.5|11719|11672.2|11710.4|11663.6|0
1589431800000|2020-05-14 04:50:00|11715.1|11668.3|11727.4|11680.6|11727.4|11680.6|11715.1|11668.3|0
1589432100000|2020-05-14 04:55:00|11730.2|11683.4|11721.5|11674.7|11733.5|11686.7|11720.3|11673.5|0
1589432400000|2020-05-14 05:00:00|11719.4|11672.6|11723|11676.2|11723|11676.2|11710.4|11663.6|0
1589432700000|2020-05-14 05:05:00|11716.3|11669.5|11721.1|11674.3|11721.1|11674.3|11714.7|11667.9|0
1589433000000|2020-05-14 05:10:00|11720.2|11673.4|11734.5|11687.7|11734.5|11687.7|11718.4|11671.6|0
1589433300000|2020-05-14 05:15:00|11738.5|11691.7|11728.5|11681.7|11738.5|11691.7|11728.5|11681.7|0
1589433600000|2020-05-14 05:20:00|11724.4|11677.6|11725.1|11678.3|11730.9|11684.1|11723.7|11676.9|0
1589433900000|2020-05-14 05:25:00|11722.7|11675.9|11716|11669.2|11722.7|11675.9|11713|11666.2|0
1589434200000|2020-05-14 05:30:00|11716.7|11669.9|11699.5|11652.7|11717.3|11670.5|11699.5|11652.7|0
1589434500000|2020-05-14 05:35:00|11703.3|11656.5|11710.7|11663.9|11710.7|11663.9|11694.2|11647.6|0
1589434800000|2020-05-14 05:40:00|11710.4|11663.6|11721.7|11674.9|11721.7|11674.9|11710.4|11663.6|0
1589435100000|2020-05-14 05:45:00|11724.8|11678|11722.5|11675.7|11728.9|11682.1|11721.3|11674.5|0
1589435400000|2020-05-14 05:50:00|11719.2|11672.4|11727.2|11680.4|11730.5|11683.7|11713.3|11666.5|0
1589435700000|2020-05-14 05:55:00|11725.1|11678.3|11723.5|11676.7|11726.1|11679.3|11719.1|11672.3|0
1589501400000|2020-05-15 00:10:00|11665|11618.4|11675.7|11629.1|11675.7|11629.1|11655.4|11608.8|0
1589501700000|2020-05-15 00:15:00|11680.3|11633.7|11657.8|11611.2|11680.3|11633.7|11641.6|11595.2|0
1589502000000|2020-05-15 00:20:00|11661.6|11615|11688.2|11641.6|11694.2|11647.6|11661.6|11615|0
1589502300000|2020-05-15 00:25:00|11690.8|11644.2|11678.4|11631.8|11695.8|11649.2|11676.3|11629.7|0
1589502600000|2020-05-15 00:30:00|11679.3|11632.7|11687.4|11640.8|11699.4|11652.6|11679.3|11632.7|0
1589502900000|2020-05-15 00:35:00|11686.7|11640.1|11668.8|11622.2|11686.7|11640.1|11667.9|11621.3|0
1589503200000|2020-05-15 00:40:00|11669.4|11622.8|11683.3|11636.7|11683.3|11636.7|11664.5|11617.9|0
1589503500000|2020-05-15 00:45:00|11687|11640.4|11692.9|11646.3|11699.2|11652.4|11687|11640.4|0
1589503800000|2020-05-15 00:50:00|11691.1|11644.5|11694.6|11648|11694.6|11648|11686|11639.4|0
1589504100000|2020-05-15 00:55:00|11695.7|11649.1|11706.7|11659.9|11706.7|11659.9|11695.7|11649.1|0
1589504400000|2020-05-15 01:00:00|11706|11659.2|11719.1|11672.3|11719.1|11672.3|11706|11659.2|0
1589504700000|2020-05-15 01:05:00|11720.5|11673.7|11730.7|11683.9|11730.7|11683.9|11720|11673.2|0
1589505000000|2020-05-15 01:10:00|11728.3|11681.5|11718.1|11671.3|11733.2|11686.4|11708.5|11661.7|0
1589505300000|2020-05-15 01:15:00|11720.3|11673.5|11708.6|11661.8|11720.3|11673.5|11708.2|11661.4|0
1589505600000|2020-05-15 01:20:00|11709.1|11662.3|11713.5|11666.7|11713.8|11667|11698.7|11651.9|0
1589505900000|2020-05-15 01:25:00|11713|11666.2|11694.5|11647.9|11713|11666.2|11692.8|11646.2|0
1589506200000|2020-05-15 01:30:00|11693.7|11647.1|11694.4|11647.8|11705.1|11658.3|11687.3|11640.7|0
1589506500000|2020-05-15 01:35:00|11695.9|11649.3|11684.1|11637.5|11696.8|11650.2|11680.7|11634.1|0
1589506800000|2020-05-15 01:40:00|11679.6|11633|11665.5|11618.9|11679.6|11633|11665.5|11618.9|0
1589507100000|2020-05-15 01:45:00|11664.5|11617.9|11680.9|11634.3|11681.8|11635.2|11664.5|11617.9|0
1589507400000|2020-05-15 01:50:00|11679.7|11633.1|11681.1|11634.5|11685.4|11638.8|11673.9|11627.3|0
1589507700000|2020-05-15 01:55:00|11684.4|11637.8|11684.4|11637.8|11686.5|11639.9|11674.2|11627.6|0
1589508000000|2020-05-15 02:00:00|11684.3|11637.7|11675.9|11629.3|11684.5|11637.9|11673.5|11626.9|0
1589508300000|2020-05-15 02:05:00|11669.3|11622.7|11673.3|11626.7|11673.3|11626.7|11669.3|11622.7|0
1589508600000|2020-05-15 02:10:00|11673.1|11626.5|11664.3|11617.7|11674.3|11627.7|11664.3|11617.7|0
1589508900000|2020-05-15 02:15:00|11662.3|11615.7|11665.5|11618.9|11669.7|11623.1|11661.8|11615.2|0
1589509200000|2020-05-15 02:20:00|11671.2|11624.6|11691.3|11644.7|11691.3|11644.7|11671.2|11624.6|0
1589509500000|2020-05-15 02:25:00|11692.2|11645.6|11705.1|11658.3|11705.7|11658.9|11692.2|11645.6|0
1589509800000|2020-05-15 02:30:00|11707.9|11661.1|11705.9|11659.1|11710.9|11664.1|11705.6|11658.8|0
1589510100000|2020-05-15 02:35:00|11710.4|11663.6|11717.1|11670.3|11717.1|11670.3|11704|11657.2|0
1589510400000|2020-05-15 02:40:00|11718.2|11671.4|11706|11659.2|11719.1|11672.3|11706|11659.2|0
1589510700000|2020-05-15 02:45:00|11710.5|11663.7|11709.4|11662.6|11719.2|11672.4|11708.9|11662.1|0
1589511000000|2020-05-15 02:50:00|11707.8|11661|11714.6|11667.8|11715.2|11668.4|11707.8|11661|0
1589511300000|2020-05-15 02:55:00|11713.7|11666.9|11712.5|11665.7|11713.7|11666.9|11706.4|11659.6|0
1589511600000|2020-05-15 03:00:00|11708.8|11662|11701.1|11654.3|11713.6|11666.8|11701.1|11654.3|0
1589511900000|2020-05-15 03:05:00|11701.8|11655|11697.8|11651.2|11702.3|11655.5|11697.2|11650.6|0
1589512200000|2020-05-15 03:10:00|11691.5|11644.9|11671.8|11625.2|11691.5|11644.9|11671.8|11625.2|0
1589512500000|2020-05-15 03:15:00|11671.4|11624.8|11675.4|11628.8|11682.6|11636|11671.4|11624.8|0
1589512800000|2020-05-15 03:20:00|11676.3|11629.7|11678.5|11631.9|11684|11637.4|11676.3|11629.7|0
1589513100000|2020-05-15 03:25:00|11679.3|11632.7|11685.3|11638.7|11685.3|11638.7|11679.3|11632.7|0
1589513400000|2020-05-15 03:30:00|11684.5|11637.9|11688.6|11642|11689.1|11642.5|11683.3|11636.7|0
1589513700000|2020-05-15 03:35:00|11689.6|11643|11686.7|11640.1|11690.4|11643.8|11684.6|11638|0
1589514000000|2020-05-15 03:40:00|11685.3|11638.7|11692.7|11646.1|11694.8|11648.2|11685.3|11638.7|0
1589514300000|2020-05-15 03:45:00|11691.4|11644.8|11691.3|11644.7|11696|11649.4|11688.3|11641.7|0
1589514600000|2020-05-15 03:50:00|11696.6|11650|11698.5|11651.7|11702.6|11655.8|11696|11649.4|0
1589514900000|2020-05-15 03:55:00|11698.9|11652.1|11705.2|11658.4|11710.8|11664|11697.8|11651.2|0
1589515200000|2020-05-15 04:00:00|11706.4|11659.6|11705|11658.2|11713.6|11666.8|11705|11658.2|0
1589515500000|2020-05-15 04:05:00|11708.8|11662|11714.3|11667.5|11723|11676.2|11708.8|11662|0
1589515800000|2020-05-15 04:10:00|11710.1|11663.3|11716|11669.2|11716.9|11670.1|11710.1|11663.3|0
1589516100000|2020-05-15 04:15:00|11717.3|11670.5|11711.1|11664.3|11717.3|11670.5|11711.1|11664.3|0
1589516400000|2020-05-15 04:20:00|11713.1|11666.3|11720.7|11673.9|11724.1|11677.3|11710.7|11663.9|0
1589516700000|2020-05-15 04:25:00|11720.5|11673.7|11717.9|11671.1|11722|11675.2|11717.6|11670.8|0
1589517000000|2020-05-15 04:30:00|11716.5|11669.7|11725|11678.2|11727.2|11680.4|11716.5|11669.7|0
1589517300000|2020-05-15 04:35:00|11724.1|11677.3|11727.2|11680.4|11727.2|11680.4|11722.3|11675.5|0
1589517600000|2020-05-15 04:40:00|11729.2|11682.4|11728.7|11681.9|11729.2|11682.4|11724.2|11677.4|0
1589517900000|2020-05-15 04:45:00|11732.1|11685.3|11741.7|11694.9|11741.7|11694.9|11730.8|11684|0
1589518200000|2020-05-15 04:50:00|11755.2|11708.2|11753.1|11706.1|11765.2|11718.2|11749.4|11702.4|0
1589518500000|2020-05-15 04:55:00|11754.8|11707.8|11753.8|11706.8|11760.3|11713.3|11752.4|11705.4|0
1589518800000|2020-05-15 05:00:00|11752.8|11705.8|11774.3|11727.3|11777|11730|11752.8|11705.8|0
1589519100000|2020-05-15 05:05:00|11783.4|11736.4|11773.9|11726.9|11794.6|11747.6|11773.9|11726.9|0
1589519400000|2020-05-15 05:10:00|11779.3|11732.3|11781.6|11734.6|11782.7|11735.7|11776.2|11729.2|0
1589519700000|2020-05-15 05:15:00|11787.5|11740.5|11779.3|11732.3|11787.5|11740.5|11773.4|11726.4|0
1589520000000|2020-05-15 05:20:00|11780.6|11733.6|11770.4|11723.4|11780.6|11733.6|11769.4|11722.4|0
1589520300000|2020-05-15 05:25:00|11773.7|11726.7|11760|11713|11773.7|11726.7|11758.3|11711.3|0
1589520600000|2020-05-15 05:30:00|11759.9|11712.9|11777.6|11730.6|11777.6|11730.6|11759.9|11712.9|0
1589520900000|2020-05-15 05:35:00|11781.2|11734.2|11773.6|11726.6|11781.7|11734.7|11773.6|11726.6|0
1589521200000|2020-05-15 05:40:00|11768.4|11721.4|11757.7|11710.7|11768.4|11721.4|11754.2|11707.2|0
1589521500000|2020-05-15 05:45:00|11756.7|11709.7|11769.4|11722.4|11769.4|11722.4|11754|11707|0
1589521800000|2020-05-15 05:50:00|11768.8|11721.8|11760.1|11713.1|11768.8|11721.8|11755.9|11708.9|0
1589522100000|2020-05-15 05:55:00|11762.8|11715.8|11748.1|11701.3|11762.8|11715.8|11748.1|11701.3|0
1589760600000|2020-05-18 00:10:00|11852.5|11805.1|11820.6|11773.4|11852.5|11805.1|11811|11763.8|0
1589760900000|2020-05-18 00:15:00|11815.7|11768.5|11813|11765.8|11815.7|11768.5|11800.3|11753.1|0
1589761200000|2020-05-18 00:20:00|11827.3|11780.1|11828.7|11781.5|11828.7|11781.5|11810.1|11762.9|0
1589761500000|2020-05-18 00:25:00|11833.4|11786.2|11837.1|11789.9|11837.1|11789.9|11829.4|11782.2|0
1589761800000|2020-05-18 00:30:00|11834|11786.8|11840.7|11793.5|11845.3|11798.1|11834|11786.8|0
1589762100000|2020-05-18 00:35:00|11842.3|11795.1|11848.2|11801|11851.7|11804.3|11842.3|11795.1|0
1589762400000|2020-05-18 00:40:00|11850.5|11803.1|11852|11804.6|11858.5|11811.1|11850.5|11803.1|0
1589762700000|2020-05-18 00:45:00|11855.3|11807.9|11844.4|11797.2|11855.3|11807.9|11841.7|11794.5|0
1589763000000|2020-05-18 00:50:00|11845.5|11798.3|11844.2|11797|11852.2|11804.8|11841.1|11793.9|0
1589763300000|2020-05-18 00:55:00|11845.2|11798|11847.8|11800.6|11848.7|11801.4|11834.4|11787.2|0
1589763600000|2020-05-18 01:00:00|11839.2|11792|11824|11776.8|11840.6|11793.4|11824|11776.8|0
1589763900000|2020-05-18 01:05:00|11825.1|11777.9|11842.3|11795.1|11844.4|11797.2|11824.3|11777.1|0
1589764200000|2020-05-18 01:10:00|11839.9|11792.7|11853|11805.6|11853|11805.6|11839.9|11792.7|0
1589764500000|2020-05-18 01:15:00|11854.8|11807.4|11853.3|11805.9|11857|11809.6|11850.5|11803.1|0
1589764800000|2020-05-18 01:20:00|11851.2|11803.8|11852.8|11805.4|11857.1|11809.7|11851.2|11803.8|0
1589765100000|2020-05-18 01:25:00|11855.2|11807.8|11854.1|11806.7|11865|11817.6|11850.9|11803.5|0
1589765400000|2020-05-18 01:30:00|11855.1|11807.7|11860.7|11813.3|11860.7|11813.3|11853.4|11806|0
1589765700000|2020-05-18 01:35:00|11857.8|11810.4|11876.6|11829.2|11876.6|11829.2|11856.9|11809.5|0
1589766000000|2020-05-18 01:40:00|11875.9|11828.5|11880.7|11833.3|11881.7|11834.3|11870.1|11822.7|0
1589766300000|2020-05-18 01:45:00|11885|11837.6|11876.8|11829.4|11885.1|11837.7|11875.3|11827.9|0
1589766600000|2020-05-18 01:50:00|11874.8|11827.4|11879.1|11831.7|11882.3|11834.9|11874.8|11827.4|0
1589766900000|2020-05-18 01:55:00|11883.4|11836|11884.1|11836.7|11889|11841.6|11882.3|11834.9|0
1589767200000|2020-05-18 02:00:00|11885.4|11838|11899.8|11852.2|11901.5|11853.9|11885.4|11838|0
1589767500000|2020-05-18 02:05:00|11898.4|11851|11891.4|11844|11901.2|11853.6|11891.4|11844|0
1589767800000|2020-05-18 02:10:00|11895.5|11848.1|11908.8|11861.2|11912.2|11864.6|11895.5|11848.1|0
1589768100000|2020-05-18 02:15:00|11908.4|11860.8|11905.8|11858.2|11916.6|11869|11905.8|11858.2|0
1589768400000|2020-05-18 02:20:00|11900.4|11852.8|11901.2|11853.6|11904.2|11856.6|11897.8|11850.4|0
1589768700000|2020-05-18 02:25:00|11901.7|11854.1|11909.4|11861.8|11909.4|11861.8|11899.7|11852.1|0
1589769000000|2020-05-18 02:30:00|11909.3|11861.7|11898.5|11851.1|11910|11862.4|11898.5|11851.1|0
1589769300000|2020-05-18 02:35:00|11899.3|11851.7|11902|11854.4|11904.5|11856.9|11897.6|11850.2|0
1589769600000|2020-05-18 02:40:00|11899.7|11852.1|11899.6|11852|11902.5|11854.9|11893.8|11846.4|0
1589769900000|2020-05-18 02:45:00|11897.1|11849.7|11885.1|11837.7|11897.1|11849.7|11883|11835.6|0
1589770200000|2020-05-18 02:50:00|11889|11841.6|11887.4|11840|11890.7|11843.3|11885.7|11838.3|0
1589770500000|2020-05-18 02:55:00|11888.6|11841.2|11885.2|11837.8|11888.6|11841.2|11880.9|11833.5|0
1589770800000|2020-05-18 03:00:00|11880.9|11833.5|11883.7|11836.3|11889.1|11841.7|11876.2|11828.8|0
1589771100000|2020-05-18 03:05:00|11883.5|11836.1|11875.8|11828.4|11884.4|11837|11875.8|11828.4|0
1589771400000|2020-05-18 03:10:00|11874.7|11827.3|11870.9|11823.5|11874.7|11827.3|11866.8|11819.4|0
1589771700000|2020-05-18 03:15:00|11864.9|11817.5|11881.8|11834.4|11881.8|11834.4|11863.1|11815.7|0
1589772000000|2020-05-18 03:20:00|11880.6|11833.2|11880.3|11832.9|11884.4|11837|11877.2|11829.8|0
1589772300000|2020-05-18 03:25:00|11881.7|11834.3|11886.3|11838.9|11886.3|11838.9|11876.3|11828.9|0
1589772600000|2020-05-18 03:30:00|11883.2|11835.8|11886.3|11838.9|11886.3|11838.9|11877.7|11830.3|0
1589772900000|2020-05-18 03:35:00|11884.2|11836.8|11883.8|11836.4|11888|11840.6|11883.8|11836.4|0
1589773200000|2020-05-18 03:40:00|11883.6|11836.2|11880.1|11832.7|11886.6|11839.2|11880.1|11832.7|0
1589773500000|2020-05-18 03:45:00|11877.2|11829.8|11865.2|11817.8|11877.2|11829.8|11861.3|11813.9|0
1589773800000|2020-05-18 03:50:00|11864.6|11817.2|11868|11820.6|11869.6|11822.2|11864.3|11816.9|0
1589774100000|2020-05-18 03:55:00|11867.4|11820|11872.1|11824.7|11873.3|11825.9|11864.3|11816.9|0
1589774400000|2020-05-18 04:00:00|11865.7|11818.3|11879.4|11832|11879.4|11832|11865.3|11817.9|0
1589774700000|2020-05-18 04:05:00|11882.1|11834.7|11872.7|11825.3|11884.7|11837.3|11872.7|11825.3|0
1589775000000|2020-05-18 04:10:00|11870.6|11823.2|11862|11814.6|11875.4|11828|11862|11814.6|0
1589775300000|2020-05-18 04:15:00|11861.9|11814.5|11860.2|11812.8|11863.8|11816.4|11859.6|11812.2|0
1589775600000|2020-05-18 04:20:00|11860.1|11812.7|11862|11814.6|11865.7|11818.3|11859.7|11812.3|0
1589775900000|2020-05-18 04:25:00|11867.9|11820.5|11859.9|11812.5|11867.9|11820.5|11857.7|11810.3|0
1589776200000|2020-05-18 04:30:00|11861.1|11813.7|11871.2|11823.8|11873.1|11825.7|11861.1|11813.7|0
1589776500000|2020-05-18 04:35:00|11872.5|11825.1|11872.1|11824.7|11875.6|11828.2|11872.1|11824.7|0
1589776800000|2020-05-18 04:40:00|11873.5|11826.1|11869.4|11822|11875.2|11827.8|11868.8|11821.4|0
1589777100000|2020-05-18 04:45:00|11870.5|11823.1|11881.6|11834.2|11881.6|11834.2|11868.7|11821.3|0
1589777400000|2020-05-18 04:50:00|11880.3|11832.9|11867.6|11820.2|11880.3|11832.9|11867.6|11820.2|0
1589777700000|2020-05-18 04:55:00|11862.6|11815.2|11856.8|11809.4|11863.1|11815.7|11853.5|11806.1|0
1589778000000|2020-05-18 05:00:00|11854.6|11807.2|11863.6|11816.2|11865.7|11818.3|11852.5|11805.1|0
1589778300000|2020-05-18 05:05:00|11867.3|11819.9|11874.9|11827.5|11874.9|11827.5|11865.4|11818|0
1589778600000|2020-05-18 05:10:00|11874.6|11827.2|11871.9|11824.5|11874.6|11827.2|11869.5|11822.1|0
1589778900000|2020-05-18 05:15:00|11873.5|11826.1|11874.5|11827.1|11879.2|11831.8|11873.5|11826.1|0
1589779200000|2020-05-18 05:20:00|11875.4|11828|11881.3|11833.9|11881.4|11834|11875.4|11828|0
1589779500000|2020-05-18 05:25:00|11880|11832.6|11865.3|11817.9|11880|11832.6|11865.3|11817.9|0
1589779800000|2020-05-18 05:30:00|11866.4|11819|11856.6|11809.2|11869.8|11822.4|11856.6|11809.2|0
1589780100000|2020-05-18 05:35:00|11855.4|11808|11867.9|11820.5|11867.9|11820.5|11855.4|11808|0
1589780400000|2020-05-18 05:40:00|11869.2|11821.8|11857.8|11810.4|11869.2|11821.8|11854.2|11806.8|0
1589780700000|2020-05-18 05:45:00|11854.9|11807.5|11851.9|11804.5|11860.3|11812.9|11851.9|11804.5|0
1589781000000|2020-05-18 05:50:00|11840|11792.8|11857.1|11809.7|11857.1|11809.7|11837.8|11790.6|0
1589781300000|2020-05-18 05:55:00|11855.3|11807.9|11854.2|11806.8|11860.1|11812.7|11850.3|11802.9|0
1589847000000|2020-05-19 00:10:00|12048|12000|11978.8|11931|12048|12000|11978.8|11931|0
1589847300000|2020-05-19 00:15:00|11980.6|11932.8|11991.4|11943.6|11992.2|11944.4|11978.7|11930.9|0
1589847600000|2020-05-19 00:20:00|11991.9|11944.1|12003.3|11955.3|12011.8|11963.8|11987.3|11939.5|0
1589847900000|2020-05-19 00:25:00|12019.3|11971.3|11995.5|11947.7|12019.3|11971.3|11994.2|11946.4|0
1589848200000|2020-05-19 00:30:00|11985|11937.2|11960.5|11912.7|11987.6|11939.8|11958.8|11911|0
1589848500000|2020-05-19 00:35:00|11957.7|11909.9|11931.4|11883.8|11957.7|11909.9|11931.4|11883.8|0
1589848800000|2020-05-19 00:40:00|11924.9|11877.3|11913.9|11866.3|11924.9|11877.3|11904|11856.4|0
1589849100000|2020-05-19 00:45:00|11931.2|11883.6|11924.2|11876.6|11931.7|11884.1|11918.1|11870.5|0
1589849400000|2020-05-19 00:50:00|11919.3|11871.7|11928|11880.4|11929.6|11882|11913.9|11866.3|0
1589849700000|2020-05-19 00:55:00|11925.8|11878.2|11926.2|11878.6|11928.7|11881.1|11921.8|11874.2|0
1589850000000|2020-05-19 01:00:00|11917.2|11869.6|11899.9|11852.3|11917.2|11869.6|11894.8|11847.4|0
1589850300000|2020-05-19 01:05:00|11897.4|11850|11898.4|11851|11900.1|11852.5|11896.6|11849.2|0
1589850600000|2020-05-19 01:10:00|11899.6|11852|11888|11840.6|11899.6|11852|11883.7|11836.3|0
1589850900000|2020-05-19 01:15:00|11884.3|11836.9|11891.9|11844.5|11891.9|11844.5|11882.4|11835|0
1589851200000|2020-05-19 01:20:00|11888.8|11841.4|11904.6|11857|11910.6|11863|11888.8|11841.4|0
1589851500000|2020-05-19 01:25:00|11904.4|11856.8|11895.4|11848|11908.1|11860.5|11895.4|11848|0
1589851800000|2020-05-19 01:30:00|11894.9|11847.5|11921.4|11873.8|11923.2|11875.6|11894.9|11847.5|0
1589852100000|2020-05-19 01:35:00|11922.3|11874.7|11905.8|11858.2|11922.3|11874.7|11905.8|11858.2|0
1589852400000|2020-05-19 01:40:00|11899.3|11851.7|11897.1|11849.7|11904.4|11856.8|11897.1|11849.7|0
1589852700000|2020-05-19 01:45:00|11895.1|11847.7|11874.1|11826.7|11898.8|11851.3|11874.1|11826.7|0
1589853000000|2020-05-19 01:50:00|11874|11826.6|11885.2|11837.8|11885.2|11837.8|11873.8|11826.4|0
1589853300000|2020-05-19 01:55:00|11885|11837.6|11881.9|11834.5|11886.5|11839.1|11880.1|11832.7|0
1589853600000|2020-05-19 02:00:00|11881.2|11833.8|11862.9|11815.5|11882.1|11834.7|11862.9|11815.5|0
1589853900000|2020-05-19 02:05:00|11862.1|11814.7|11869|11821.6|11872.6|11825.2|11859|11811.6|0
1589854200000|2020-05-19 02:10:00|11870.5|11823.1|11857.3|11809.9|11872|11824.6|11857.3|11809.9|0
1589854500000|2020-05-19 02:15:00|11856.6|11809.2|11868.9|11821.5|11870.3|11822.9|11856.6|11809.2|0
1589854800000|2020-05-19 02:20:00|11871|11823.6|11855.9|11808.5|11871|11823.6|11855.9|11808.5|0
1589855100000|2020-05-19 02:25:00|11858|11810.6|11872.3|11824.9|11872.3|11824.9|11855.6|11808.2|0
1589855400000|2020-05-19 02:30:00|11870.4|11823|11867.8|11820.4|11871.4|11824|11866.1|11818.7|0
1589855700000|2020-05-19 02:35:00|11866.5|11819.1|11863.9|11816.5|11866.5|11819.1|11858.9|11811.5|0
1589856000000|2020-05-19 02:40:00|11867|11819.6|11887|11839.6|11889.4|11842|11863.6|11816.2|0
1589856300000|2020-05-19 02:45:00|11881.8|11834.4|11860.8|11813.4|11881.8|11834.4|11857|11809.6|0
1589856600000|2020-05-19 02:50:00|11864.9|11817.5|11864.8|11817.4|11869.1|11821.7|11863.1|11815.7|0
1589856900000|2020-05-19 02:55:00|11859.4|11812|11864.8|11817.4|11867.6|11820.2|11854.1|11806.7|0
1589857200000|2020-05-19 03:00:00|11861.7|11814.3|11846.4|11799.2|11861.7|11814.3|11844|11796.8|0
1589857500000|2020-05-19 03:05:00|11842.6|11795.4|11836.5|11789.3|11844.6|11797.4|11833.7|11786.5|0
1589857800000|2020-05-19 03:10:00|11837.4|11790.2|11844|11796.8|11845.9|11798.7|11837.4|11790.2|0
1589858100000|2020-05-19 03:15:00|11846.1|11798.9|11844.9|11797.7|11846.1|11798.9|11838.8|11791.6|0
1589858400000|2020-05-19 03:20:00|11848.2|11801|11848.4|11801.2|11853.2|11805.8|11847.5|11800.3|0
1589858700000|2020-05-19 03:25:00|11848.7|11801.4|11842.7|11795.5|11848.7|11801.4|11841|11793.8|0
1589859000000|2020-05-19 03:30:00|11845.3|11798.1|11843.3|11796.1|11845.3|11798.1|11838.6|11791.4|0
1589859300000|2020-05-19 03:35:00|11844.1|11796.9|11838.3|11791.1|11847.1|11799.9|11838.3|11791.1|0
1589859600000|2020-05-19 03:40:00|11840.8|11793.6|11835.9|11788.7|11841.4|11794.2|11835.2|11788|0
1589859900000|2020-05-19 03:45:00|11838.5|11791.3|11837.3|11790.1|11840.8|11793.6|11832.6|11785.4|0
1589860200000|2020-05-19 03:50:00|11840|11792.8|11847.8|11800.6|11851.6|11804.2|11840|11792.8|0
1589860500000|2020-05-19 03:55:00|11847.5|11800.3|11849.1|11801.7|11855|11807.6|11847.5|11800.3|0
1589860800000|2020-05-19 04:00:00|11848.5|11801.3|11861.8|11814.4|11862.2|11814.8|11848.5|11801.3|0
1589861100000|2020-05-19 04:05:00|11859.3|11811.9|11861.9|11814.5|11863.9|11816.5|11857|11809.6|0
1589861400000|2020-05-19 04:10:00|11860.5|11813.1|11856.3|11808.9|11862.1|11814.7|11856|11808.6|0
1589861700000|2020-05-19 04:15:00|11859.2|11811.8|11870.5|11823.1|11872.6|11825.2|11857.2|11809.8|0
1589862000000|2020-05-19 04:20:00|11870.2|11822.8|11866.9|11819.5|11872|11824.6|11865.5|11818.1|0
1589862300000|2020-05-19 04:25:00|11865.6|11818.2|11862.2|11814.8|11869|11821.6|11862.2|11814.8|0
1589862600000|2020-05-19 04:30:00|11861.8|11814.4|11863|11815.6|11867.8|11820.4|11861.8|11814.4|0
1589862900000|2020-05-19 04:35:00|11864.4|11817|11856|11808.6|11864.4|11817|11851.5|11804.1|0
1589863200000|2020-05-19 04:40:00|11853.5|11806.1|11859.6|11812.2|11859.6|11812.2|11849.6|11802.2|0
1589863500000|2020-05-19 04:45:00|11858.4|11811|11864.2|11816.8|11864.2|11816.8|11854.2|11806.8|0
1589863800000|2020-05-19 04:50:00|11862.9|11815.5|11867.5|11820.1|11871|11823.6|11862.9|11815.5|0
1589864100000|2020-05-19 04:55:00|11867.6|11820.2|11860.7|11813.3|11867.6|11820.2|11855.4|11808|0
1589864400000|2020-05-19 05:00:00|11863.5|11816.1|11861.7|11814.3|11863.5|11816.1|11854|11806.6|0
1589864700000|2020-05-19 05:05:00|11862|11814.6|11864.2|11816.8|11866.7|11819.3|11860.4|11813|0
1589865000000|2020-05-19 05:10:00|11863.4|11816|11875|11827.6|11875|11827.6|11863.4|11816|0
1589865300000|2020-05-19 05:15:00|11874.5|11827.1|11865|11817.6|11874.5|11827.1|11864.4|11817|0
1589865600000|2020-05-19 05:20:00|11865.7|11818.3|11848.3|11801.1|11865.7|11818.3|11848.3|11801.1|0
1589865900000|2020-05-19 05:25:00|11849.3|11801.9|11857.8|11810.4|11857.8|11810.4|11849.3|11801.9|0
1589866200000|2020-05-19 05:30:00|11854.4|11807|11854.2|11806.8|11855.5|11808.1|11848.3|11801.1|0
1589866500000|2020-05-19 05:35:00|11854.7|11807.3|11861.4|11814|11863.1|11815.7|11854.7|11807.3|0
1589866800000|2020-05-19 05:40:00|11862.7|11815.3|11851.3|11803.9|11862.7|11815.3|11848.1|11800.9|0
1589867100000|2020-05-19 05:45:00|11850.8|11803.4|11817.4|11770.2|11857.5|11810.1|11817.4|11770.2|0
1589867400000|2020-05-19 05:50:00|11809.2|11762|11811|11763.8|11818.9|11771.7|11808.9|11761.7|0
1589867700000|2020-05-19 05:55:00|11810.9|11763.7|11820.2|11773|11820.2|11773|11810.9|11763.7|0
1589933400000|2020-05-20 00:10:00|11799.2|11752|11783.1|11736.1|11813.3|11766.1|11780.2|11733.2|0
1589933700000|2020-05-20 00:15:00|11779.6|11732.6|11781.8|11734.8|11785.7|11738.7|11768.1|11721.1|0
1589934000000|2020-05-20 00:20:00|11767.9|11720.9|11774.3|11727.3|11780.5|11733.5|11767.9|11720.9|0
1589934300000|2020-05-20 00:25:00|11777.4|11730.4|11768.7|11721.7|11793|11746|11768.7|11721.7|0
1589934600000|2020-05-20 00:30:00|11756.8|11709.8|11756.7|11709.7|11765.1|11718.1|11750.3|11703.3|0
1589934900000|2020-05-20 00:35:00|11757.1|11710.1|11757.2|11710.2|11761.7|11714.7|11754.2|11707.2|0
1589935200000|2020-05-20 00:40:00|11756.8|11709.8|11737|11690.2|11758.6|11711.6|11737|11690.2|0
1589935500000|2020-05-20 00:45:00|11729.5|11682.7|11726.9|11680.1|11743.3|11696.5|11721|11674.2|0
1589935800000|2020-05-20 00:50:00|11735.3|11688.5|11731.5|11684.7|11737|11690.2|11727.1|11680.3|0
1589936100000|2020-05-20 00:55:00|11722.2|11675.4|11727.6|11680.8|11736.4|11689.6|11722.2|11675.4|0
1589936400000|2020-05-20 01:00:00|11726.2|11679.4|11728.8|11682|11733.3|11686.5|11723.4|11676.6|0
1589936700000|2020-05-20 01:05:00|11729|11682.2|11723.7|11676.9|11729|11682.2|11720.8|11674|0
1589937000000|2020-05-20 01:10:00|11726.7|11679.9|11731.3|11684.5|11731.3|11684.5|11725.9|11679.1|0
1589937300000|2020-05-20 01:15:00|11733.9|11687.1|11736.9|11690.1|11736.9|11690.1|11730.7|11683.9|0
1589937600000|2020-05-20 01:20:00|11737.7|11690.9|11751.7|11704.7|11754.1|11707.1|11737.7|11690.9|0
1589937900000|2020-05-20 01:25:00|11750.4|11703.4|11749.1|11702.1|11751.5|11704.5|11745|11698.2|0
1589938200000|2020-05-20 01:30:00|11751.9|11704.9|11772.2|11725.2|11772.2|11725.2|11751|11704|0
1589938500000|2020-05-20 01:35:00|11778.1|11731.1|11771.7|11724.7|11779.2|11732.2|11768.3|11721.3|0
1589938800000|2020-05-20 01:40:00|11771.1|11724.1|11766.4|11719.4|11771.1|11724.1|11758.6|11711.6|0
1589939100000|2020-05-20 01:45:00|11768.4|11721.4|11776|11729|11778.7|11731.7|11768.4|11721.4|0
1589939400000|2020-05-20 01:50:00|11780.2|11733.2|11802.3|11755.1|11804.2|11757|11780.2|11733.2|0
1589939700000|2020-05-20 01:55:00|11800.6|11753.4|11806.2|11759|11809.1|11761.9|11797.8|11750.8|0
1589940000000|2020-05-20 02:00:00|11809.5|11762.3|11813.7|11766.5|11813.7|11766.5|11796.1|11749.1|0
1589940300000|2020-05-20 02:05:00|11809.9|11762.7|11810.2|11763|11814.2|11767|11808.2|11761|0
1589940600000|2020-05-20 02:10:00|11810|11762.8|11794.5|11747.5|11810|11762.8|11793.3|11746.3|0
1589940900000|2020-05-20 02:15:00|11790.7|11743.7|11777.4|11730.4|11790.7|11743.7|11777.4|11730.4|0
1589941200000|2020-05-20 02:20:00|11780.4|11733.4|11780|11733|11783.1|11736.1|11778.5|11731.5|0
1589941500000|2020-05-20 02:25:00|11777.6|11730.6|11794.6|11747.6|11798.3|11751.3|11777.6|11730.6|0
1589941800000|2020-05-20 02:30:00|11795.1|11748.1|11784.7|11737.7|11795.1|11748.1|11784.2|11737.2|0
1589942100000|2020-05-20 02:35:00|11786.9|11739.9|11791.5|11744.5|11798.3|11751.3|11786.9|11739.9|0
1589942400000|2020-05-20 02:40:00|11792.2|11745.2|11792.4|11745.4|11798.7|11751.5|11792.2|11745.2|0
1589942700000|2020-05-20 02:45:00|11791.7|11744.7|11787.7|11740.7|11792.4|11745.4|11786.3|11739.3|0
1589943000000|2020-05-20 02:50:00|11784.3|11737.3|11781.7|11734.7|11784.3|11737.3|11773.3|11726.3|0
1589943300000|2020-05-20 02:55:00|11782.6|11735.6|11793.4|11746.4|11793.4|11746.4|11782.1|11735.1|0
1589943600000|2020-05-20 03:00:00|11794.2|11747.2|11784.5|11737.5|11794.2|11747.2|11784.5|11737.5|0
1589943900000|2020-05-20 03:05:00|11783.7|11736.7|11794.3|11747.3|11797.2|11750.2|11781.8|11734.8|0
1589944200000|2020-05-20 03:10:00|11796.8|11749.8|11802.9|11755.7|11804.8|11757.6|11796.8|11749.8|0
1589944500000|2020-05-20 03:15:00|11799.8|11752.6|11797.4|11750.4|11802.1|11754.9|11794.4|11747.4|0
1589944800000|2020-05-20 03:20:00|11795.2|11748.2|11790.6|11743.6|11800.2|11753|11790.6|11743.6|0
1589945100000|2020-05-20 03:25:00|11791.6|11744.6|11799|11751.8|11799|11751.8|11791.6|11744.6|0
1589945400000|2020-05-20 03:30:00|11796|11749|11805.4|11758.2|11805.4|11758.2|11796|11749|0
1589945700000|2020-05-20 03:35:00|11803.4|11756.2|11799.8|11752.6|11813.3|11766.1|11799.8|11752.6|0
1589946000000|2020-05-20 03:40:00|11800.4|11753.2|11797.5|11750.5|11802.9|11755.7|11796.5|11749.5|0
1589946300000|2020-05-20 03:45:00|11795.6|11748.6|11799.2|11752|11799.2|11752|11791.6|11744.6|0
1589946600000|2020-05-20 03:50:00|11798.6|11751.5|11798.1|11751.1|11803.8|11756.6|11793.2|11746.2|0
1589946900000|2020-05-20 03:55:00|11797.6|11750.6|11797.9|11750.9|11798.1|11751.1|11792.3|11745.3|0
1589947200000|2020-05-20 04:00:00|11793.5|11746.5|11799.7|11752.5|11801|11753.8|11788.9|11741.9|0
1589947500000|2020-05-20 04:05:00|11802.7|11755.5|11807|11759.8|11807|11759.8|11798.8|11751.6|0
1589947800000|2020-05-20 04:10:00|11813.5|11766.3|11826.6|11779.4|11827.3|11780.1|11813.5|11766.3|0
1589948100000|2020-05-20 04:15:00|11827.9|11780.7|11828.2|11781|11828.6|11781.4|11818.2|11771|0
1589948400000|2020-05-20 04:20:00|11821.9|11774.7|11826.4|11779.2|11826.4|11779.2|11818.5|11771.3|0
1589948700000|2020-05-20 04:25:00|11823.6|11776.4|11812.6|11765.4|11823.6|11776.4|11812.6|11765.4|0
1589949000000|2020-05-20 04:30:00|11813.7|11766.5|11810.6|11763.4|11817.5|11770.3|11809.9|11762.7|0
1589949300000|2020-05-20 04:35:00|11814.7|11767.5|11825.3|11778.1|11830.2|11783|11814.7|11767.5|0
1589949600000|2020-05-20 04:40:00|11825.8|11778.6|11824.2|11777|11826.3|11779.1|11821.1|11773.9|0
1589949900000|2020-05-20 04:45:00|11827.8|11780.6|11819.3|11772.1|11827.8|11780.6|11819.3|11772.1|0
1589950200000|2020-05-20 04:50:00|11821.2|11774|11816.8|11769.6|11825.8|11778.6|11816.8|11769.6|0
1589950500000|2020-05-20 04:55:00|11816.9|11769.7|11812.6|11765.4|11818.1|11770.9|11809.8|11762.6|0
1589950800000|2020-05-20 05:00:00|11805.1|11757.9|11798.2|11751.2|11806.9|11759.7|11794.6|11747.6|0
1589951100000|2020-05-20 05:05:00|11796.2|11749.2|11797.6|11750.6|11802.9|11755.7|11796.2|11749.2|0
1589951400000|2020-05-20 05:10:00|11799|11751.8|11798.6|11751.5|11801.1|11753.9|11792.1|11745.1|0
1589951700000|2020-05-20 05:15:00|11796.2|11749.2|11797.4|11750.4|11799.8|11752.6|11794.1|11747.1|0
1589952000000|2020-05-20 05:20:00|11802.4|11755.2|11800.7|11753.5|11806.5|11759.3|11800.7|11753.5|0
1589952300000|2020-05-20 05:25:00|11802.3|11755.1|11794.6|11747.6|11802.3|11755.1|11793.5|11746.5|0
1589952600000|2020-05-20 05:30:00|11790.5|11743.5|11774.2|11727.2|11791.2|11744.2|11774.2|11727.2|0
1589952900000|2020-05-20 05:35:00|11774.1|11727.1|11774.4|11727.4|11778.4|11731.4|11773|11726|0
1589953200000|2020-05-20 05:40:00|11774.5|11727.5|11770.7|11723.7|11778.9|11731.9|11769.5|11722.5|0
1589953500000|2020-05-20 05:45:00|11773.5|11726.5|11780.5|11733.5|11784.3|11737.3|11773.5|11726.5|0
1589953800000|2020-05-20 05:50:00|11783.5|11736.5|11764.4|11717.4|11783.5|11736.5|11764.4|11717.4|0
1589954100000|2020-05-20 05:55:00|11759.9|11712.9|11770.4|11723.4|11772.5|11725.5|11755.6|11708.6|0
1590019800000|2020-05-21 00:10:00|11805.1|11757.9|11759.1|11712.1|11805.1|11757.9|11757.9|11710.9|0
1590020100000|2020-05-21 00:15:00|11764.6|11717.6|11770.1|11723.1|11775.7|11728.7|11764.6|11717.6|0
1590020400000|2020-05-21 00:20:00|11761.4|11714.4|11757.4|11710.4|11765.3|11718.3|11756.8|11709.8|0
1590020700000|2020-05-21 00:25:00|11761.6|11714.6|11764.8|11717.8|11769.6|11722.6|11754.7|11707.7|0
1590021000000|2020-05-21 00:30:00|11762.1|11715.1|11756.3|11709.3|11770.9|11723.9|11756.3|11709.3|0
1590021300000|2020-05-21 00:35:00|11758.6|11711.6|11756.3|11709.3|11760.5|11713.5|11741.6|11694.8|0
1590021600000|2020-05-21 00:40:00|11752.3|11705.3|11762.7|11715.7|11763.9|11716.9|11748.3|11701.5|0
1590021900000|2020-05-21 00:45:00|11766.3|11719.3|11761.1|11714.1|11768.6|11721.6|11758.5|11711.5|0
1590022200000|2020-05-21 00:50:00|11760.8|11713.8|11758.8|11711.8|11761.7|11714.7|11755.7|11708.7|0
1590022500000|2020-05-21 00:55:00|11755.2|11708.2|11746.5|11699.7|11757.9|11710.9|11746.4|11699.6|0
1590022800000|2020-05-21 01:00:00|11745.4|11698.6|11720.8|11674|11749|11702|11720.8|11674|0
1590023100000|2020-05-21 01:05:00|11727.2|11680.4|11742.5|11695.7|11742.5|11695.7|11727.2|11680.4|0
1590023400000|2020-05-21 01:10:00|11742.1|11695.3|11752|11705|11755.9|11708.9|11740.9|11694.1|0
1590023700000|2020-05-21 01:15:00|11761.7|11714.7|11758.9|11711.9|11761.7|11714.7|11749.1|11702.1|0
1590024000000|2020-05-21 01:20:00|11761.4|11714.4|11763.8|11716.8|11763.8|11716.8|11753.6|11706.6|0
1590024300000|2020-05-21 01:25:00|11762.2|11715.2|11765.2|11718.2|11765.2|11718.2|11757.8|11710.8|0
1590024600000|2020-05-21 01:30:00|11766.5|11719.5|11748.8|11701.8|11766.5|11719.5|11748.8|11701.8|0
1590024900000|2020-05-21 01:35:00|11753.5|11706.5|11743.1|11696.3|11756.4|11709.4|11742.3|11695.5|0
1590025200000|2020-05-21 01:40:00|11742.2|11695.4|11730.5|11683.7|11742.2|11695.4|11730.5|11683.7|0
1590025500000|2020-05-21 01:45:00|11729|11682.2|11729.3|11682.5|11737.1|11690.3|11724.5|11677.7|0
1590025800000|2020-05-21 01:50:00|11728.1|11681.3|11726.5|11679.7|11728.1|11681.3|11723.1|11676.3|0
1590026100000|2020-05-21 01:55:00|11727.4|11680.6|11721.3|11674.5|11728.1|11681.3|11721.3|11674.5|0
1590026400000|2020-05-21 02:00:00|11721.7|11674.9|11714.7|11667.9|11721.7|11674.9|11712.2|11665.4|0
1590026700000|2020-05-21 02:05:00|11708|11661.2|11689.1|11642.5|11708|11661.2|11689.1|11642.5|0
1590027000000|2020-05-21 02:10:00|11696.2|11649.6|11702|11655.2|11704.5|11657.7|11694.5|11647.9|0
1590027300000|2020-05-21 02:15:00|11709|11662.2|11707.7|11660.9|11709|11662.2|11704.8|11658|0
1590027600000|2020-05-21 02:20:00|11707.3|11660.5|11711|11664.2|11711|11664.2|11707.3|11660.5|0
1590027900000|2020-05-21 02:25:00|11712.3|11665.5|11701.3|11654.5|11712.3|11665.5|11699.2|11652.4|0
1590028200000|2020-05-21 02:30:00|11695.8|11649.2|11703.3|11656.5|11704|11657.2|11693.6|11647|0
1590028500000|2020-05-21 02:35:00|11703.4|11656.6|11718.4|11671.6|11721.1|11674.3|11703.4|11656.6|0
1590028800000|2020-05-21 02:40:00|11717.8|11671|11716.1|11669.3|11721|11674.2|11714.9|11668.1|0
1590029100000|2020-05-21 02:45:00|11716.9|11670.1|11711.4|11664.6|11717.7|11670.9|11706.3|11659.5|0
1590029400000|2020-05-21 02:50:00|11709|11662.2|11720.7|11673.9|11722|11675.2|11709|11662.2|0
1590029700000|2020-05-21 02:55:00|11719.6|11672.8|11718.9|11672.1|11723.6|11676.8|11715.5|11668.7|0
1590030000000|2020-05-21 03:00:00|11722.3|11675.5|11713.4|11666.6|11722.3|11675.5|11713.4|11666.6|0
1590030300000|2020-05-21 03:05:00|11709.6|11662.8|11713.7|11666.9|11721.4|11674.6|11709.5|11662.7|0
1590030600000|2020-05-21 03:10:00|11714.9|11668.1|11733.5|11686.7|11736.1|11689.3|11714.9|11668.1|0
1590030900000|2020-05-21 03:15:00|11732.4|11685.6|11741.1|11694.3|11743.6|11696.8|11732.4|11685.6|0
1590031200000|2020-05-21 03:20:00|11741.7|11694.9|11733.4|11686.6|11742.8|11696|11733.4|11686.6|0
1590031500000|2020-05-21 03:25:00|11732.2|11685.4|11728.7|11681.9|11732.5|11685.7|11728.2|11681.4|0
1590031800000|2020-05-21 03:30:00|11727.4|11680.6|11719.1|11672.3|11727.4|11680.6|11713.6|11666.8|0
1590032100000|2020-05-21 03:35:00|11722.8|11676|11721.1|11674.3|11724.1|11677.3|11716.1|11669.3|0
1590032400000|2020-05-21 03:40:00|11721.8|11675|11724.5|11677.7|11726.6|11679.8|11717.5|11670.7|0
1590032700000|2020-05-21 03:45:00|11722.8|11676|11726.1|11679.3|11733.7|11686.9|11722.8|11676|0
1590033000000|2020-05-21 03:50:00|11718.9|11672.1|11726.8|11680|11726.8|11680|11718.9|11672.1|0
1590033300000|2020-05-21 03:55:00|11724.2|11677.4|11733|11686.2|11734.4|11687.6|11724.2|11677.4|0
1590033600000|2020-05-21 04:00:00|11734.9|11688.1|11726.8|11680|11734.9|11688.1|11726.8|11680|0
1590033900000|2020-05-21 04:05:00|11729|11682.2|11726.7|11679.9|11729.4|11682.6|11722.7|11675.9|0
1590034200000|2020-05-21 04:10:00|11725.5|11678.7|11727.4|11680.6|11731.4|11684.6|11725|11678.2|0
1590034500000|2020-05-21 04:15:00|11722.5|11675.7|11719.9|11673.1|11725.1|11678.3|11719.4|11672.6|0
1590034800000|2020-05-21 04:20:00|11717.5|11670.7|11719|11672.2|11719.7|11672.9|11713.2|11666.4|0
1590035100000|2020-05-21 04:25:00|11720.7|11673.9|11723.5|11676.7|11725.8|11679|11717.4|11670.6|0
1590035400000|2020-05-21 04:30:00|11722.8|11676|11730.9|11684.1|11732|11685.2|11721.8|11675|0
1590035700000|2020-05-21 04:35:00|11732.5|11685.7|11729.9|11683.1|11733|11686.2|11727.8|11681|0
1590036000000|2020-05-21 04:40:00|11731.4|11684.6|11732.6|11685.8|11733.4|11686.6|11727|11680.2|0
1590036300000|2020-05-21 04:45:00|11731.5|11684.7|11727.9|11681.1|11731.5|11684.7|11726.1|11679.3|0
1590036600000|2020-05-21 04:50:00|11727.8|11681|11727.2|11680.4|11727.8|11681|11724.2|11677.4|0
1590036900000|2020-05-21 04:55:00|11729.5|11682.7|11731.2|11684.4|11733|11686.2|11726.1|11679.3|0
1590037200000|2020-05-21 05:00:00|11729.7|11682.9|11740.2|11693.4|11740.2|11693.4|11729.7|11682.9|0
1590037500000|2020-05-21 05:05:00|11740.7|11693.9|11745.7|11698.9|11748|11701.2|11740.5|11693.7|0
1590037800000|2020-05-21 05:10:00|11749.3|11702.3|11746.7|11699.9|11751.4|11704.4|11746.7|11699.9|0
1590038100000|2020-05-21 05:15:00|11746.4|11699.6|11751.2|11704.2|11751.2|11704.2|11746.4|11699.6|0
1590038400000|2020-05-21 05:20:00|11749.8|11702.8|11754.5|11707.5|11756.5|11709.5|11749.8|11702.8|0
1590038700000|2020-05-21 05:25:00|11752.8|11705.8|11744.6|11697.8|11753.5|11706.5|11744.6|11697.8|0
1590039000000|2020-05-21 05:30:00|11746.5|11699.7|11753.1|11706.1|11753.6|11706.6|11746.5|11699.7|0
1590039300000|2020-05-21 05:35:00|11751.2|11704.2|11749.8|11702.8|11756|11709|11749.1|11702.1|0
1590039600000|2020-05-21 05:40:00|11741.9|11695.1|11737.1|11690.3|11741.9|11695.1|11737.1|11690.3|0
1590039900000|2020-05-21 05:45:00|11738.2|11691.4|11729|11682.2|11738.2|11691.4|11726.7|11679.9|0
1590040200000|2020-05-21 05:50:00|11728.9|11682.1|11737.6|11690.8|11740.7|11693.9|11726.2|11679.4|0
1590040500000|2020-05-21 05:55:00|11732.5|11685.7|11737.8|11691|11742.9|11696.1|11732.5|11685.7|0
1590106200000|2020-05-22 00:10:00|11623|11576.6|11600.6|11554.2|11623|11576.6|11600.6|11554.2|0
1590106500000|2020-05-22 00:15:00|11607.3|11560.9|11600|11553.6|11610.6|11564.2|11597|11550.8|0
1590106800000|2020-05-22 00:20:00|11594.4|11548.2|11578.2|11532|11597|11550.8|11578.2|11532|0
1590107100000|2020-05-22 00:25:00|11583.5|11537.3|11589.4|11543.2|11601.1|11554.7|11583.5|11537.3|0
1590107400000|2020-05-22 00:30:00|11590.3|11544.1|11596.6|11550.4|11596.6|11550.4|11577.2|11531|0
1590107700000|2020-05-22 00:35:00|11597|11550.8|11610.5|11564.1|11610.5|11564.1|11597|11550.8|0
1590108000000|2020-05-22 00:40:00|11613.7|11567.3|11628.9|11582.5|11630.6|11584.2|11613.7|11567.3|0
1590108300000|2020-05-22 00:45:00|11627|11580.6|11655.9|11609.3|11657.1|11610.5|11627|11580.6|0
1590108600000|2020-05-22 00:50:00|11655.2|11608.6|11663.6|11617|11666.4|11619.8|11655.2|11608.6|0
1590108900000|2020-05-22 00:55:00|11661.3|11614.7|11675.7|11629.1|11684.8|11638.2|11661.3|11614.7|0
1590109200000|2020-05-22 01:00:00|11674.9|11628.3|11675.6|11629|11675.6|11629|11665|11618.4|0
1590109500000|2020-05-22 01:05:00|11679.1|11632.5|11656.7|11610.1|11684.1|11637.5|11656.7|11610.1|0
1590109800000|2020-05-22 01:10:00|11661.8|11615.2|11659.9|11613.3|11665.7|11619.1|11658.3|11611.7|0
1590110100000|2020-05-22 01:15:00|11667.8|11621.2|11660.5|11613.9|11667.8|11621.2|11659.4|11612.8|0
1590110400000|2020-05-22 01:20:00|11658|11611.4|11656|11609.4|11660.7|11614.1|11656|11609.4|0
1590110700000|2020-05-22 01:25:00|11648.6|11602|11636.6|11590.2|11648.6|11602|11631.4|11585|0
1590111000000|2020-05-22 01:30:00|11638.1|11591.7|11623.3|11576.9|11638.1|11591.7|11623.3|11576.9|0
1590111300000|2020-05-22 01:35:00|11623.7|11577.3|11621.2|11574.8|11623.8|11577.4|11617.4|11571|0
1590111600000|2020-05-22 01:40:00|11624.3|11577.9|11603|11556.6|11624.3|11577.9|11603|11556.6|0
1590111900000|2020-05-22 01:45:00|11604.9|11558.5|11590.7|11544.5|11604.9|11558.5|11588.6|11542.4|0
1590112200000|2020-05-22 01:50:00|11595.1|11548.9|11608.7|11562.3|11611.9|11565.5|11595.1|11548.9|0
1590112500000|2020-05-22 01:55:00|11609.9|11563.5|11611.2|11564.8|11613.4|11567|11608.4|11562|0
1590112800000|2020-05-22 02:00:00|11612.9|11566.5|11607.3|11560.9|11612.9|11566.5|11607.3|11560.9|0
1590113100000|2020-05-22 02:05:00|11602.1|11555.7|11603.4|11557|11608.8|11562.4|11596.1|11549.9|0
1590113400000|2020-05-22 02:10:00|11601.7|11555.3|11576.6|11530.4|11601.8|11555.4|11576.6|11530.4|0
1590113700000|2020-05-22 02:15:00|11580.8|11534.6|11575|11528.8|11585.6|11539.4|11572.2|11526|0
1590114000000|2020-05-22 02:20:00|11574.4|11528.2|11576.9|11530.7|11584.4|11538.2|11574.4|11528.2|0
1590114300000|2020-05-22 02:25:00|11577|11530.8|11581.4|11535.2|11582.1|11535.9|11573.7|11527.5|0
1590114600000|2020-05-22 02:30:00|11581.8|11535.6|11592|11545.8|11594.1|11547.9|11581.8|11535.6|0
1590114900000|2020-05-22 02:35:00|11589.9|11543.7|11599.3|11552.9|11599.9|11553.5|11589.9|11543.7|0
1590115200000|2020-05-22 02:40:00|11598.7|11552.3|11600.2|11553.8|11603.7|11557.3|11597.3|11551.1|0
1590115500000|2020-05-22 02:45:00|11606.8|11560.4|11612.6|11566.2|11612.6|11566.2|11605.6|11559.2|0
1590115800000|2020-05-22 02:50:00|11609.9|11563.5|11612.2|11565.8|11622|11575.6|11607|11560.6|0
1590116100000|2020-05-22 02:55:00|11607.4|11561|11588.2|11542|11607.4|11561|11588.2|11542|0
1590116400000|2020-05-22 03:00:00|11589.7|11543.5|11598.6|11552.2|11598.6|11552.2|11589.7|11543.5|0
1590116700000|2020-05-22 03:05:00|11597.1|11550.9|11601.2|11554.8|11601.5|11555.1|11594.2|11548|0
1590117000000|2020-05-22 03:10:00|11604.6|11558.2|11592.4|11546.2|11604.6|11558.2|11590.3|11544.1|0
1590117300000|2020-05-22 03:15:00|11594.1|11547.9|11589|11542.8|11594.1|11547.9|11589|11542.8|0
1590117600000|2020-05-22 03:20:00|11589.1|11542.9|11591.8|11545.6|11595.6|11549.4|11587.6|11541.4|0
1590117900000|2020-05-22 03:25:00|11588.7|11542.5|11611.2|11564.8|11611.2|11564.8|11586.2|11540|0
1590118200000|2020-05-22 03:30:00|11612.2|11565.8|11603|11556.6|11612.9|11566.5|11603|11556.6|0
1590118500000|2020-05-22 03:35:00|11603.8|11557.4|11602.5|11556.1|11603.8|11557.4|11596.4|11550.2|0
1590118800000|2020-05-22 03:40:00|11606.3|11559.9|11618|11571.6|11620.2|11573.8|11606.3|11559.9|0
1590119100000|2020-05-22 03:45:00|11618.5|11572.1|11612.7|11566.3|11620.2|11573.8|11612.1|11565.7|0
1590119400000|2020-05-22 03:50:00|11612.4|11566|11603.8|11557.4|11615.3|11568.9|11603.8|11557.4|0
1590119700000|2020-05-22 03:55:00|11603.7|11557.3|11600.3|11553.9|11605.4|11559|11600.3|11553.9|0
1590120000000|2020-05-22 04:00:00|11599.9|11553.5|11600.6|11554.2|11600.9|11554.5|11596.4|11550.2|0
1590120300000|2020-05-22 04:05:00|11600.4|11554|11617.7|11571.3|11620.3|11573.9|11599.1|11552.7|0
1590120600000|2020-05-22 04:10:00|11620.9|11574.5|11615|11568.6|11620.9|11574.5|11609.5|11563.1|0
1590120900000|2020-05-22 04:15:00|11615.8|11569.4|11616|11569.6|11626.6|11580.2|11611.6|11565.2|0
1590121200000|2020-05-22 04:20:00|11612.6|11566.2|11608.1|11561.7|11619.9|11573.5|11603.5|11557.1|0
1590121500000|2020-05-22 04:25:00|11614.5|11568.1|11611.4|11565|11619.6|11573.2|11605.3|11558.9|0
1590121800000|2020-05-22 04:30:00|11609.9|11563.5|11605.4|11559|11617.1|11570.7|11605.4|11559|0
1590122100000|2020-05-22 04:35:00|11602.1|11555.7|11603.3|11556.9|11612.3|11565.9|11602.1|11555.7|0
1590122400000|2020-05-22 04:40:00|11607|11560.6|11593.9|11547.7|11607|11560.6|11593.9|11547.7|0
1590122700000|2020-05-22 04:45:00|11591|11544.8|11595.9|11549.7|11598.2|11551.9|11589.1|11542.9|0
1590123000000|2020-05-22 04:50:00|11597|11550.8|11588.1|11541.9|11597.9|11551.7|11584|11537.8|0
1590123300000|2020-05-22 04:55:00|11586.8|11540.6|11594.9|11548.7|11594.9|11548.7|11582.7|11536.5|0
1590123600000|2020-05-22 05:00:00|11593.3|11547.1|11589.8|11543.6|11593.3|11547.1|11585.8|11539.6|0
1590123900000|2020-05-22 05:05:00|11591.2|11545|11591.7|11545.5|11604.2|11557.8|11591.2|11545|0
1590124200000|2020-05-22 05:10:00|11593.7|11547.5|11578.5|11532.3|11593.7|11547.5|11578.4|11532.2|0
1590124500000|2020-05-22 05:15:00|11577.5|11531.3|11575.8|11529.6|11582.1|11535.9|11575.8|11529.6|0
1590124800000|2020-05-22 05:20:00|11576.7|11530.5|11558.8|11512.6|11576.7|11530.5|11557.4|11511.2|0
1590125100000|2020-05-22 05:25:00|11557|11510.8|11561.1|11514.9|11561.1|11514.9|11551.4|11505.2|0
1590125400000|2020-05-22 05:30:00|11560.9|11514.7|11563.1|11516.9|11574.4|11528.2|11559.5|11513.3|0
1590125700000|2020-05-22 05:35:00|11565.9|11519.7|11566|11519.8|11566|11519.8|11557.3|11511.1|0
1590126000000|2020-05-22 05:40:00|11564.7|11518.5|11578.8|11532.6|11579.2|11533|11564.7|11518.5|0
1590126300000|2020-05-22 05:45:00|11579.6|11533.4|11589.6|11543.4|11589.8|11543.6|11579.6|11533.4|0
1590126600000|2020-05-22 05:50:00|11590.8|11544.6|11595.2|11549|11597.6|11551.4|11590.8|11544.6|0
1590126900000|2020-05-22 05:55:00|11597.9|11551.7|11590.3|11544.1|11597.9|11551.7|11582.5|11536.3|0
1590451800000|2020-05-26 00:10:00|11779|11732|11781.6|11734.6|11801.3|11754.1|11774.2|11727.2|0
1590452100000|2020-05-26 00:15:00|11774.6|11727.6|11772.5|11725.5|11783|11736|11763.7|11716.7|0
1590452400000|2020-05-26 00:20:00|11767.4|11720.4|11781.8|11734.8|11786.1|11739.1|11767.4|11720.4|0
1590452700000|2020-05-26 00:25:00|11792.5|11745.5|11800.8|11753.6|11805.9|11758.7|11791.9|11744.9|0
1590453000000|2020-05-26 00:30:00|11797.4|11750.4|11804.9|11757.7|11808.8|11761.6|11797.4|11750.4|0
1590453300000|2020-05-26 00:35:00|11793.6|11746.6|11807.7|11760.5|11811.1|11763.9|11793.6|11746.6|0
1590453600000|2020-05-26 00:40:00|11808.7|11761.5|11815.5|11768.3|11819.8|11772.6|11805.3|11758.1|0
1590453900000|2020-05-26 00:45:00|11816.1|11768.9|11818|11770.8|11822.7|11775.5|11812.2|11765|0
1590454200000|2020-05-26 00:50:00|11817.5|11770.3|11821.3|11774.1|11821.3|11774.1|11812|11764.8|0
1590454500000|2020-05-26 00:55:00|11823.3|11776.1|11829.3|11782.1|11829.8|11782.6|11820.5|11773.3|0
1590454800000|2020-05-26 01:00:00|11828.1|11780.9|11813.4|11766.2|11829.3|11782.1|11812.3|11765.1|0
1590455100000|2020-05-26 01:05:00|11812|11764.8|11844.7|11797.5|11844.9|11797.7|11812|11764.8|0
1590455400000|2020-05-26 01:10:00|11846.1|11798.9|11852.4|11805|11854.8|11807.4|11846|11798.8|0
1590455700000|2020-05-26 01:15:00|11847.4|11800.2|11852|11804.6|11853.7|11806.3|11844|11796.8|0
1590456000000|2020-05-26 01:20:00|11856.5|11809.1|11860.3|11812.9|11863|11815.6|11856.5|11809.1|0
1590456300000|2020-05-26 01:25:00|11858.9|11811.5|11874.8|11827.4|11875.6|11828.2|11858.9|11811.5|0
1590456600000|2020-05-26 01:30:00|11871.8|11824.4|11877.5|11830.1|11879.6|11832.2|11871.8|11824.4|0
1590456900000|2020-05-26 01:35:00|11877.6|11830.2|11875.7|11828.3|11880.5|11833.1|11874.6|11827.2|0
1590457200000|2020-05-26 01:40:00|11875.5|11828.1|11884.9|11837.5|11884.9|11837.5|11872.5|11825.1|0
1590457500000|2020-05-26 01:45:00|11893.2|11845.8|11886.6|11839.2|11893.2|11845.8|11885.3|11837.9|0
1590457800000|2020-05-26 01:50:00|11878.5|11831.1|11872.5|11825.1|11882.6|11835.2|11871.2|11823.8|0
1590458100000|2020-05-26 01:55:00|11870.9|11823.5|11889.1|11841.7|11892.6|11845.2|11869.7|11822.3|0
1590458400000|2020-05-26 02:00:00|11896.3|11848.9|11881.4|11834|11898.6|11851.2|11881.4|11834|0
1590458700000|2020-05-26 02:05:00|11889.2|11841.8|11901.1|11853.5|11901.1|11853.5|11889.2|11841.8|0
1590459000000|2020-05-26 02:10:00|11895.9|11848.5|11883.5|11836.1|11897.4|11850|11880.4|11833|0
1590459300000|2020-05-26 02:15:00|11883.9|11836.5|11882.5|11835.1|11885.4|11838|11880.4|11833|0
1590459600000|2020-05-26 02:20:00|11876.4|11829|11868.6|11821.2|11876.8|11829.4|11868.6|11821.2|0
1590459900000|2020-05-26 02:25:00|11869.3|11821.9|11860.8|11813.4|11872.3|11824.9|11859.7|11812.3|0
1590460200000|2020-05-26 02:30:00|11865.3|11817.9|11869.6|11822.2|11870.7|11823.3|11860.1|11812.7|0
1590460500000|2020-05-26 02:35:00|11865.6|11818.2|11852.4|11805|11866.3|11818.9|11852.4|11805|0
1590460800000|2020-05-26 02:40:00|11852|11804.6|11848.9|11801.5|11858.5|11811.1|11846.7|11799.5|0
1590461100000|2020-05-26 02:45:00|11847.8|11800.6|11839.9|11792.7|11848.7|11801.4|11838.6|11791.4|0
1590461400000|2020-05-26 02:50:00|11838.2|11791|11829.9|11782.7|11838.2|11791|11822|11774.8|0
1590461700000|2020-05-26 02:55:00|11832.3|11785.1|11841.8|11794.6|11843.4|11796.2|11832.3|11785.1|0
1590462000000|2020-05-26 03:00:00|11843.8|11796.6|11854.8|11807.4|11855.2|11807.8|11840.8|11793.6|0
1590462300000|2020-05-26 03:05:00|11852.7|11805.3|11864|11816.6|11869|11821.6|11852.7|11805.3|0
1590462600000|2020-05-26 03:10:00|11862.8|11815.4|11846.3|11799.1|11862.8|11815.4|11846.3|11799.1|0
1590462900000|2020-05-26 03:15:00|11851.3|11803.9|11850.9|11803.5|11857.5|11810.1|11848.7|11801.4|0
1590463200000|2020-05-26 03:20:00|11852.6|11805.2|11852.8|11805.4|11855.3|11807.9|11849.2|11801.8|0
1590463500000|2020-05-26 03:25:00|11858.4|11811|11859.3|11811.9|11861|11813.6|11855.6|11808.2|0
1590463800000|2020-05-26 03:30:00|11856.2|11808.8|11854.2|11806.8|11859|11811.6|11853.5|11806.1|0
1590464100000|2020-05-26 03:35:00|11856.8|11809.4|11868.3|11820.9|11868.3|11820.9|11854.8|11807.4|0
1590464400000|2020-05-26 03:40:00|11869.8|11822.4|11873.8|11826.4|11873.8|11826.4|11869.8|11822.4|0
1590464700000|2020-05-26 03:45:00|11870.9|11823.5|11856.1|11808.7|11874.7|11827.3|11855.3|11807.9|0
1590465000000|2020-05-26 03:50:00|11856.2|11808.8|11861.7|11814.3|11861.7|11814.3|11854.4|11807|0
1590465300000|2020-05-26 03:55:00|11866.7|11819.3|11871.9|11824.5|11871.9|11824.5|11865.6|11818.2|0
1590465600000|2020-05-26 04:00:00|11874.4|11827|11873.3|11825.9|11875.7|11828.3|11867.5|11820.1|0
1590465900000|2020-05-26 04:05:00|11870.7|11823.3|11880.1|11832.7|11880.1|11832.7|11870.7|11823.3|0
1590466200000|2020-05-26 04:10:00|11878.1|11830.7|11867.6|11820.2|11878.1|11830.7|11863.2|11815.8|0
1590466500000|2020-05-26 04:15:00|11869.4|11822|11866.3|11818.9|11869.4|11822|11859.9|11812.5|0
1590466800000|2020-05-26 04:20:00|11868.8|11821.4|11908.7|11861.1|11908.7|11861.1|11868.8|11821.4|0
1590467100000|2020-05-26 04:25:00|11906.6|11859|11919.9|11872.3|11920.7|11873.1|11906|11858.4|0
1590467400000|2020-05-26 04:30:00|11923.9|11876.3|11926.6|11879|11936.3|11888.7|11923.8|11876.2|0
1590467700000|2020-05-26 04:35:00|11924.8|11877.2|11936.4|11888.8|11936.4|11888.8|11922.5|11874.9|0
1590468000000|2020-05-26 04:40:00|11937.7|11890.1|11908.7|11861.1|11937.7|11890.1|11907.5|11859.9|0
1590468300000|2020-05-26 04:45:00|11909|11861.4|11900.5|11852.9|11909.2|11861.6|11895.9|11848.5|0
1590468600000|2020-05-26 04:50:00|11896.8|11849.4|11891|11843.6|11903.1|11855.5|11891|11843.6|0
1590468900000|2020-05-26 04:55:00|11893.2|11845.8|11909.7|11862.1|11909.7|11862.1|11890.5|11843.1|0
1590469200000|2020-05-26 05:00:00|11910.8|11863.2|11913.6|11866|11922.4|11874.8|11910.8|11863.2|0
1590469500000|2020-05-26 05:05:00|11911|11863.4|11869|11821.6|11911|11863.4|11869|11821.6|0
1590469800000|2020-05-26 05:10:00|11877.3|11829.9|11866.5|11819.1|11877.3|11829.9|11863.6|11816.2|0
1590470100000|2020-05-26 05:15:00|11870.3|11822.9|11880.7|11833.3|11883|11835.6|11867|11819.6|0
1590470400000|2020-05-26 05:20:00|11879.3|11831.9|11875.4|11828|11881.4|11834|11866.8|11819.4|0
1590470700000|2020-05-26 05:25:00|11880.1|11832.7|11870.8|11823.4|11880.1|11832.7|11869.6|11822.2|0
1590471000000|2020-05-26 05:30:00|11872.6|11825.2|11860.8|11813.4|11873|11825.6|11860.8|11813.4|0
1590471300000|2020-05-26 05:35:00|11861.8|11814.4|11860.7|11813.3|11865.7|11818.3|11859.2|11811.8|0
1590471600000|2020-05-26 05:40:00|11857.1|11809.7|11861.2|11813.8|11866.8|11819.4|11857.1|11809.7|0
1590471900000|2020-05-26 05:45:00|11862.2|11814.8|11861.7|11814.3|11862.2|11814.8|11854|11806.6|0
1590472200000|2020-05-26 05:50:00|11865.3|11817.9|11871.8|11824.4|11880.6|11833.2|11865.3|11817.9|0
1590472500000|2020-05-26 05:55:00|11867.4|11820|11884.9|11837.5|11884.9|11837.5|11867.4|11820|0
1590538200000|2020-05-27 00:10:00|11790.3|11743.3|11834.3|11787.1|11839.4|11792.2|11790.3|11743.3|0
1590538500000|2020-05-27 00:15:00|11835.2|11788|11863.5|11816.1|11884.8|11837.4|11835.2|11788|0
1590538800000|2020-05-27 00:20:00|11859.9|11812.5|11832.8|11785.6|11859.9|11812.5|11832.8|11785.6|0
1590539100000|2020-05-27 00:25:00|11837.1|11789.9|11877.7|11830.3|11877.7|11830.3|11833|11785.8|0
1590539400000|2020-05-27 00:30:00|11866.3|11818.9|11851.7|11804.3|11875|11827.6|11843.1|11795.9|0
1590539700000|2020-05-27 00:35:00|11848.2|11801|11832.5|11785.3|11848.2|11801|11831.1|11783.9|0
1590540000000|2020-05-27 00:40:00|11824|11776.8|11808.4|11761.2|11826.5|11779.3|11808.4|11761.2|0
1590540300000|2020-05-27 00:45:00|11804.2|11757|11793.7|11746.7|11811.2|11764|11793.7|11746.7|0
1590540600000|2020-05-27 00:50:00|11796.2|11749.2|11814.2|11767|11830.6|11783.4|11796.2|11749.2|0
1590540900000|2020-05-27 00:55:00|11802.8|11755.6|11807.8|11760.6|11807.8|11760.6|11796.6|11749.6|0
1590541200000|2020-05-27 01:00:00|11812.2|11765|11832.6|11785.4|11850.6|11803.2|11812.2|11765|0
1590541500000|2020-05-27 01:05:00|11834|11786.8|11832.9|11785.7|11838.1|11790.9|11831|11783.8|0
1590541800000|2020-05-27 01:10:00|11833.1|11785.9|11838.2|11791|11838.2|11791|11830.4|11783.2|0
1590542100000|2020-05-27 01:15:00|11840.8|11793.6|11837.2|11790|11847.7|11800.5|11837.2|11790|0
1590542400000|2020-05-27 01:20:00|11835.2|11788|11821.9|11774.7|11839.2|11792|11818.5|11771.3|0
1590542700000|2020-05-27 01:25:00|11821.1|11773.9|11813|11765.8|11821.1|11773.9|11807.6|11760.4|0
1590543000000|2020-05-27 01:30:00|11809.5|11762.3|11796.6|11749.6|11809.5|11762.3|11792.1|11745.1|0
1590543300000|2020-05-27 01:35:00|11799.2|11752|11800.5|11753.3|11805.9|11758.7|11796.7|11749.7|0
1590543600000|2020-05-27 01:40:00|11800.8|11753.6|11782.3|11735.3|11800.8|11753.6|11782.3|11735.3|0
1590543900000|2020-05-27 01:45:00|11786.5|11739.5|11792.5|11745.5|11794.2|11747.2|11781.3|11734.3|0
1590544200000|2020-05-27 01:50:00|11785.7|11738.7|11770.8|11723.8|11786.9|11739.9|11770.8|11723.8|0
1590544500000|2020-05-27 01:55:00|11771.4|11724.4|11769.4|11722.4|11776.8|11729.8|11768.9|11721.9|0
1590544800000|2020-05-27 02:00:00|11770.7|11723.7|11745.3|11698.5|11770.7|11723.7|11740.7|11693.9|0
1590545100000|2020-05-27 02:05:00|11747.4|11700.6|11768.1|11721.1|11771.5|11724.5|11747.4|11700.6|0
1590545400000|2020-05-27 02:10:00|11767.7|11720.7|11764.1|11717.1|11772.3|11725.3|11763.3|11716.3|0
1590545700000|2020-05-27 02:15:00|11766.8|11719.8|11789|11742|11789|11742|11766.8|11719.8|0
1590546000000|2020-05-27 02:20:00|11782.9|11735.9|11789.1|11742.1|11791.8|11744.8|11782.9|11735.9|0
1590546300000|2020-05-27 02:25:00|11788.5|11741.5|11779.6|11732.6|11788.5|11741.5|11779.6|11732.6|0
1590546600000|2020-05-27 02:30:00|11779.5|11732.5|11783.8|11736.8|11787.4|11740.4|11779.2|11732.2|0
1590546900000|2020-05-27 02:35:00|11786.1|11739.1|11782.8|11735.8|11788.6|11741.6|11782.8|11735.8|0
1590547200000|2020-05-27 02:40:00|11784.7|11737.7|11785.6|11738.6|11788.5|11741.5|11783.6|11736.6|0
1590547500000|2020-05-27 02:45:00|11783.1|11736.1|11789.2|11742.2|11789.2|11742.2|11783|11736|0
1590547800000|2020-05-27 02:50:00|11788.3|11741.3|11791.3|11744.3|11793.4|11746.4|11784.5|11737.5|0
1590548100000|2020-05-27 02:55:00|11793.5|11746.5|11793.9|11746.9|11795|11748|11786.1|11739.1|0
1590548400000|2020-05-27 03:00:00|11790.1|11743.1|11792.7|11745.7|11797.1|11750.1|11789.8|11742.8|0
1590548700000|2020-05-27 03:05:00|11795|11748|11791.9|11744.9|11795.3|11748.3|11790|11743|0
1590549000000|2020-05-27 03:10:00|11793.8|11746.8|11782.8|11735.8|11800.2|11753|11781.8|11734.8|0
1590549300000|2020-05-27 03:15:00|11779.6|11732.6|11781.9|11734.9|11785.8|11738.8|11773.7|11726.7|0
1590549600000|2020-05-27 03:20:00|11781.6|11734.6|11796.4|11749.4|11796.4|11749.4|11781.6|11734.6|0
1590549900000|2020-05-27 03:25:00|11797.6|11750.6|11810.2|11763|11813|11765.8|11797.6|11750.6|0
1590550200000|2020-05-27 03:30:00|11799.9|11752.7|11819.4|11772.2|11819.4|11772.2|11799.9|11752.7|0
1590550500000|2020-05-27 03:35:00|11817.7|11770.5|11827.4|11780.2|11827.4|11780.2|11817.2|11770|0
1590550800000|2020-05-27 03:40:00|11827|11779.8|11822.5|11775.3|11827.6|11780.4|11822.5|11775.3|0
1590551100000|2020-05-27 03:45:00|11823.6|11776.4|11829.1|11781.9|11830.8|11783.6|11822.7|11775.5|0
1590551400000|2020-05-27 03:50:00|11829.8|11782.6|11831.8|11784.6|11832.5|11785.3|11823.8|11776.6|0
1590551700000|2020-05-27 03:55:00|11829.9|11782.7|11825.1|11777.9|11829.9|11782.7|11825.1|11777.9|0
1590552000000|2020-05-27 04:00:00|11821.9|11774.7|11825.3|11778.1|11825.7|11778.5|11821.3|11774.1|0
1590552300000|2020-05-27 04:05:00|11825.2|11778|11792.1|11745.1|11825.2|11778|11792.1|11745.1|0
1590552600000|2020-05-27 04:10:00|11791|11744|11777.4|11730.4|11791|11744|11777.4|11730.4|0
1590552900000|2020-05-27 04:15:00|11776.7|11729.7|11781.9|11734.9|11784.8|11737.8|11776.7|11729.7|0
1590553200000|2020-05-27 04:20:00|11782.4|11735.4|11783.9|11736.9|11787|11740|11778.5|11731.5|0
1590553500000|2020-05-27 04:25:00|11779.6|11732.6|11782.4|11735.4|11782.5|11735.5|11775.3|11728.3|0
1590553800000|2020-05-27 04:30:00|11781.5|11734.5|11773.7|11726.7|11784.1|11737.1|11773.7|11726.7|0
1590554100000|2020-05-27 04:35:00|11772.1|11725.1|11769.3|11722.3|11774.2|11727.2|11764.5|11717.5|0
1590554400000|2020-05-27 04:40:00|11768.5|11721.5|11780.7|11733.7|11780.7|11733.7|11767.2|11720.2|0
1590554700000|2020-05-27 04:45:00|11779.8|11732.8|11775.2|11728.2|11782.1|11735.1|11775.1|11728.1|0
1590555000000|2020-05-27 04:50:00|11774.2|11727.2|11790.6|11743.6|11790.6|11743.6|11774.2|11727.2|0
1590555300000|2020-05-27 04:55:00|11796.6|11749.6|11811.9|11764.7|11811.9|11764.7|11796.6|11749.6|0
1590555600000|2020-05-27 05:00:00|11806.8|11759.6|11812.8|11765.6|11824|11776.8|11806.8|11759.6|0
1590555900000|2020-05-27 05:05:00|11801.9|11754.7|11800.8|11753.6|11815.7|11768.5|11800.8|11753.6|0
1590556200000|2020-05-27 05:10:00|11801.9|11754.7|11788.6|11741.6|11801.9|11754.7|11782|11735|0
1590556500000|2020-05-27 05:15:00|11789.6|11742.6|11774.6|11727.6|11789.6|11742.6|11773.7|11726.7|0
1590556800000|2020-05-27 05:20:00|11783.3|11736.3|11785.1|11738.1|11787.9|11740.9|11778.8|11731.8|0
1590557100000|2020-05-27 05:25:00|11787.5|11740.5|11776.5|11729.5|11787.5|11740.5|11772.7|11725.7|0
1590557400000|2020-05-27 05:30:00|11772|11725|11761.1|11714.1|11776.1|11729.1|11761.1|11714.1|0
1590557700000|2020-05-27 05:35:00|11757.7|11710.7|11755.1|11708.1|11761.3|11714.3|11746.1|11699.3|0
1590558000000|2020-05-27 05:40:00|11755.8|11708.8|11768.9|11721.9|11768.9|11721.9|11755.8|11708.8|0
1590558300000|2020-05-27 05:45:00|11769.4|11722.4|11762.5|11715.5|11769.4|11722.4|11759.8|11712.8|0
1590558600000|2020-05-27 05:50:00|11758.2|11711.2|11742.6|11695.8|11764.2|11717.2|11742.6|11695.8|0
1590558900000|2020-05-27 05:55:00|11737.7|11690.9|11740.3|11693.5|11746.2|11699.4|11732.3|11685.5|0
1590624600000|2020-05-28 00:10:00|11797.4|11750.4|11808.9|11761.7|11826.4|11779.2|11790.6|11743.6|0
1590624900000|2020-05-28 00:15:00|11802.1|11754.9|11787.1|11740.1|11810.8|11763.6|11784.4|11737.4|0
1590625200000|2020-05-28 00:20:00|11799.6|11752.4|11800.8|11753.6|11806.3|11759.1|11793.6|11746.6|0
1590625500000|2020-05-28 00:25:00|11797.9|11750.9|11821.6|11774.4|11823.8|11776.6|11797.2|11750.2|0
1590625800000|2020-05-28 00:30:00|11825.5|11778.3|11828.7|11781.5|11828.7|11781.5|11808.3|11761.1|0
1590626100000|2020-05-28 00:35:00|11824.3|11777.1|11821.9|11774.7|11824.3|11777.1|11812.9|11765.7|0
1590626400000|2020-05-28 00:40:00|11822.8|11775.6|11848|11800.8|11848|11800.8|11821.9|11774.7|0
1590626700000|2020-05-28 00:45:00|11849.9|11802.5|11865.3|11817.9|11867|11819.6|11849.6|11802.2|0
1590627000000|2020-05-28 00:50:00|11866.5|11819.1|11885.5|11838.1|11885.5|11838.1|11866.5|11819.1|0
1590627300000|2020-05-28 00:55:00|11882.6|11835.2|11899.9|11852.3|11899.9|11852.3|11882.6|11835.2|0
1590627600000|2020-05-28 01:00:00|11904.9|11857.3|11904.8|11857.2|11915.8|11868.2|11900.5|11852.9|0
1590627900000|2020-05-28 01:05:00|11900.4|11852.8|11898.8|11851.3|11901.5|11853.9|11888.8|11841.4|0
1590628200000|2020-05-28 01:10:00|11907.1|11859.5|11903.4|11855.8|11914.8|11867.2|11903.4|11855.8|0
1590628500000|2020-05-28 01:15:00|11906.5|11858.9|11885.3|11837.9|11906.5|11858.9|11879.3|11831.9|0
1590628800000|2020-05-28 01:20:00|11890.9|11843.5|11888.2|11840.8|11891|11843.6|11882.3|11834.9|0
1590629100000|2020-05-28 01:25:00|11883.9|11836.5|11866.7|11819.3|11883.9|11836.5|11862.7|11815.3|0
1590629400000|2020-05-28 01:30:00|11866|11818.6|11884.2|11836.8|11887.7|11840.3|11862|11814.6|0
1590629700000|2020-05-28 01:35:00|11881.2|11833.8|11894.7|11847.3|11898.8|11851.3|11881.2|11833.8|0
1590630000000|2020-05-28 01:40:00|11896.1|11848.7|11894|11846.6|11905.6|11858|11894|11846.6|0
1590630300000|2020-05-28 01:45:00|11895.8|11848.4|11913.3|11865.7|11913.4|11865.8|11894.5|11847.1|0
1590630600000|2020-05-28 01:50:00|11912.4|11864.8|11926.9|11879.3|11926.9|11879.3|11912.4|11864.8|0
1590630900000|2020-05-28 01:55:00|11923.1|11875.5|11923.2|11875.6|11929.7|11882.1|11923.1|11875.5|0
1590631200000|2020-05-28 02:00:00|11923.3|11875.7|11917.9|11870.3|11924.7|11877.1|11917.9|11870.3|0
1590631500000|2020-05-28 02:05:00|11910.2|11862.6|11884.1|11836.7|11910.2|11862.6|11884.1|11836.7|0
1590631800000|2020-05-28 02:10:00|11879.5|11832.1|11883.5|11836.1|11891.5|11844.1|11879.5|11832.1|0
1590632100000|2020-05-28 02:15:00|11887.2|11839.8|11894.3|11846.9|11899.3|11851.7|11887.2|11839.8|0
1590632400000|2020-05-28 02:20:00|11895|11847.6|11889.6|11842.2|11895|11847.6|11878.6|11831.2|0
1590632700000|2020-05-28 02:25:00|11891.2|11843.8|11896.9|11849.5|11898.9|11851.3|11890.6|11843.2|0
1590633000000|2020-05-28 02:30:00|11895.5|11848.1|11905.8|11858.2|11908.8|11861.2|11895.5|11848.1|0
1590633300000|2020-05-28 02:35:00|11908.5|11860.9|11913.2|11865.6|11913.2|11865.6|11907.3|11859.7|0
1590633600000|2020-05-28 02:40:00|11909.5|11861.9|11896.7|11849.3|11910|11862.4|11896.7|11849.3|0
1590633900000|2020-05-28 02:45:00|11901.3|11853.7|11904.9|11857.3|11906.7|11859.1|11898.9|11851.3|0
1590634200000|2020-05-28 02:50:00|11904.6|11857|11890|11842.6|11904.6|11857|11890|11842.6|0
1590634500000|2020-05-28 02:55:00|11886.8|11839.4|11892.3|11844.9|11898.1|11850.7|11886.8|11839.4|0
1590634800000|2020-05-28 03:00:00|11894.6|11847.2|11881.1|11833.7|11897.1|11849.7|11881.1|11833.7|0
1590635100000|2020-05-28 03:05:00|11878.2|11830.8|11877.4|11830|11878.2|11830.8|11869.5|11822.1|0
1590635400000|2020-05-28 03:10:00|11886.3|11838.9|11882.5|11835.1|11892.6|11845.2|11882.5|11835.1|0
1590635700000|2020-05-28 03:15:00|11880.1|11832.7|11865.2|11817.8|11880.1|11832.7|11865.2|11817.8|0
1590636000000|2020-05-28 03:20:00|11865.7|11818.3|11853.4|11806|11868.4|11821|11853.4|11806|0
1590636300000|2020-05-28 03:25:00|11860.3|11812.9|11839.9|11792.7|11860.4|11813|11837.7|11790.5|0
1590636600000|2020-05-28 03:30:00|11844.6|11797.4|11830.3|11783.1|11846.9|11799.7|11825.8|11778.6|0
1590636900000|2020-05-28 03:35:00|11831.7|11784.5|11824.6|11777.4|11839.9|11792.7|11824.3|11777.1|0
1590637200000|2020-05-28 03:40:00|11824|11776.8|11842.7|11795.5|11844.4|11797.2|11824|11776.8|0
1590637500000|2020-05-28 03:45:00|11834.8|11787.6|11818.9|11771.7|11834.8|11787.6|11817.7|11770.5|0
1590637800000|2020-05-28 03:50:00|11819.1|11771.9|11822.1|11774.9|11822.1|11774.9|11814.7|11767.5|0
1590638100000|2020-05-28 03:55:00|11814.6|11767.4|11806.3|11759.1|11814.6|11767.4|11803.5|11756.3|0
1590638400000|2020-05-28 04:00:00|11813.6|11766.4|11821.9|11774.7|11832.8|11785.6|11813.6|11766.4|0
1590638700000|2020-05-28 04:05:00|11818.5|11771.3|11837|11789.8|11837|11789.8|11818.5|11771.3|0
1590639000000|2020-05-28 04:10:00|11833.7|11786.5|11843.7|11796.5|11846.3|11799.1|11833.4|11786.2|0
1590639300000|2020-05-28 04:15:00|11845|11797.8|11828.5|11781.3|11845.5|11798.3|11828.5|11781.3|0
1590639600000|2020-05-28 04:20:00|11825.6|11778.4|11830.5|11783.3|11830.5|11783.3|11822.8|11775.6|0
1590639900000|2020-05-28 04:25:00|11829.5|11782.3|11830.2|11783|11839.3|11792.1|11829.1|11781.9|0
1590640200000|2020-05-28 04:30:00|11831.7|11784.5|11839.9|11792.7|11839.9|11792.7|11828.9|11781.7|0
1590640500000|2020-05-28 04:35:00|11838.8|11791.6|11851.3|11803.9|11851.3|11803.9|11838.8|11791.6|0
1590640800000|2020-05-28 04:40:00|11853.3|11805.9|11843.7|11796.5|11853.3|11805.9|11835.6|11788.4|0
1590641100000|2020-05-28 04:45:00|11845.8|11798.6|11847.7|11800.5|11849.1|11801.7|11839.8|11792.6|0
1590641400000|2020-05-28 04:50:00|11847|11799.8|11834.7|11787.5|11848.8|11801.4|11834.7|11787.5|0
1590641700000|2020-05-28 04:55:00|11831.6|11784.4|11818.4|11771.2|11832.5|11785.3|11813.5|11766.3|0
1590642000000|2020-05-28 05:00:00|11816|11768.8|11819.2|11772|11819.2|11772|11806.5|11759.3|0
1590642300000|2020-05-28 05:05:00|11823.3|11776.1|11837.4|11790.2|11845.3|11798.1|11823.3|11776.1|0
1590642600000|2020-05-28 05:10:00|11836.4|11789.2|11831.6|11784.4|11837.9|11790.7|11831.6|11784.4|0
1590642900000|2020-05-28 05:15:00|11834.7|11787.5|11837.9|11790.7|11840.7|11793.5|11834.7|11787.5|0
1590643200000|2020-05-28 05:20:00|11835.7|11788.5|11843|11795.8|11843|11795.8|11830.8|11783.6|0
1590643500000|2020-05-28 05:25:00|11843.4|11796.2|11843.3|11796.1|11843.7|11796.5|11834.3|11787.1|0
1590643800000|2020-05-28 05:30:00|11844.1|11796.9|11835.4|11788.2|11844.2|11797|11826.9|11779.7|0
1590644100000|2020-05-28 05:35:00|11838.4|11791.2|11847.2|11800|11847.2|11800|11836.4|11789.2|0
1590644400000|2020-05-28 05:40:00|11844.9|11797.7|11848.5|11801.3|11850.9|11803.5|11844.9|11797.7|0
1590644700000|2020-05-28 05:45:00|11850.5|11803.1|11853.9|11806.5|11853.9|11806.5|11846.2|11799|0
1590645000000|2020-05-28 05:50:00|11852.8|11805.4|11842.3|11795.1|11852.8|11805.4|11839.3|11792.1|0
1590645300000|2020-05-28 05:55:00|11840|11792.8|11833.1|11785.9|11844.7|11797.5|11830.1|11782.9|0
1590711000000|2020-05-29 00:10:00|11828.6|11781.4|11818.3|11771.1|11845.6|11798.4|11817.4|11770.2|0
1590711300000|2020-05-29 00:15:00|11815.9|11768.7|11806.2|11759|11838.1|11790.9|11805.3|11758.1|0
1590711600000|2020-05-29 00:20:00|11799.9|11752.7|11781.6|11734.6|11799.9|11752.7|11777.9|11730.9|0
1590711900000|2020-05-29 00:25:00|11777.9|11730.9|11764.4|11717.4|11782.1|11735.1|11760.4|11713.4|0
1590712200000|2020-05-29 00:30:00|11754.8|11707.8|11741|11694.2|11754.8|11707.8|11741|11694.2|0
1590712500000|2020-05-29 00:35:00|11738.8|11692|11741.4|11694.6|11741.4|11694.6|11728|11681.2|0
1590712800000|2020-05-29 00:40:00|11738.1|11691.3|11714.7|11667.9|11738.1|11691.3|11713.8|11667|0
1590713100000|2020-05-29 00:45:00|11718.5|11671.7|11721.8|11675|11725|11678.2|11713.5|11666.7|0
1590713400000|2020-05-29 00:50:00|11714.7|11667.9|11701.7|11654.9|11716.3|11669.5|11698.4|11651.7|0
1590713700000|2020-05-29 00:55:00|11701.4|11654.6|11693|11646.4|11701.4|11654.6|11683.1|11636.5|0
1590714000000|2020-05-29 01:00:00|11685|11638.4|11705.9|11659.1|11705.9|11659.1|11682.3|11635.7|0
1590714300000|2020-05-29 01:05:00|11710.7|11663.9|11699.9|11653.1|11712|11665.2|11697.3|11650.7|0
1590714600000|2020-05-29 01:10:00|11702.7|11655.9|11675.9|11629.3|11702.7|11655.9|11675.8|11629.2|0
1590714900000|2020-05-29 01:15:00|11688.1|11641.5|11706.7|11659.9|11713.4|11666.6|11678.5|11631.9|0
1590715200000|2020-05-29 01:20:00|11708.9|11662.1|11729.4|11682.6|11731.1|11684.3|11708.9|11662.1|0
1590715500000|2020-05-29 01:25:00|11736.2|11689.4|11718|11671.2|11738.6|11691.8|11717.6|11670.8|0
1590715800000|2020-05-29 01:30:00|11719|11672.2|11721|11674.2|11723.3|11676.5|11710.9|11664.1|0
1590716100000|2020-05-29 01:35:00|11714.1|11667.3|11715.4|11668.6|11722.3|11675.5|11714.1|11667.3|0
1590716400000|2020-05-29 01:40:00|11714.4|11667.6|11699.1|11652.3|11723|11676.2|11699.1|11652.3|0
1590716700000|2020-05-29 01:45:00|11691.5|11644.9|11723.1|11676.3|11734|11687.2|11691.5|11644.9|0
1590717000000|2020-05-29 01:50:00|11723.4|11676.6|11732.5|11685.7|11732.5|11685.7|11723.4|11676.6|0
1590717300000|2020-05-29 01:55:00|11731|11684.2|11736|11689.2|11752.6|11705.6|11731|11684.2|0
1590717600000|2020-05-29 02:00:00|11737|11690.2|11772.8|11725.8|11772.8|11725.8|11737|11690.2|0
1590717900000|2020-05-29 02:05:00|11777.1|11730.1|11772.6|11725.6|11778|11731|11771.6|11724.6|0
1590718200000|2020-05-29 02:10:00|11767.6|11720.6|11774.7|11727.7|11776.7|11729.7|11766.7|11719.7|0
1590718500000|2020-05-29 02:15:00|11770.9|11723.9|11757.7|11710.7|11770.9|11723.9|11753.6|11706.6|0
1590718800000|2020-05-29 02:20:00|11760.4|11713.4|11766.6|11719.6|11767.6|11720.6|11758.2|11711.2|0
1590719100000|2020-05-29 02:25:00|11768.7|11721.7|11789.8|11742.8|11794|11747|11768.7|11721.7|0
1590719400000|2020-05-29 02:30:00|11779.8|11732.8|11785.4|11738.4|11789.2|11742.2|11779.8|11732.8|0
1590719700000|2020-05-29 02:35:00|11786.8|11739.8|11790.8|11743.8|11790.8|11743.8|11782.8|11735.8|0
1590720000000|2020-05-29 02:40:00|11788.2|11741.2|11789.2|11742.2|11790.3|11743.3|11787.6|11740.6|0
1590720300000|2020-05-29 02:45:00|11787|11740|11802.7|11755.5|11802.7|11755.5|11787|11740|0
1590720600000|2020-05-29 02:50:00|11804.4|11757.2|11824.1|11776.9|11824.1|11776.9|11803.4|11756.2|0
1590720900000|2020-05-29 02:55:00|11822.2|11775|11835.9|11788.7|11835.9|11788.7|11819.2|11772|0
1590721200000|2020-05-29 03:00:00|11838.2|11791|11830.2|11783|11841.7|11794.5|11830.2|11783|0
1590721500000|2020-05-29 03:05:00|11828.5|11781.3|11839.6|11792.4|11839.6|11792.4|11822.3|11775.1|0
1590721800000|2020-05-29 03:10:00|11837.8|11790.6|11865|11817.6|11865|11817.6|11836.8|11789.6|0
1590722100000|2020-05-29 03:15:00|11863.4|11816|11871.3|11823.9|11876.3|11828.9|11855.1|11807.7|0
1590722400000|2020-05-29 03:20:00|11870.8|11823.4|11884.6|11837.2|11884.6|11837.2|11870.2|11822.8|0
1590722700000|2020-05-29 03:25:00|11884.7|11837.3|11863.6|11816.2|11884.7|11837.3|11863.6|11816.2|0
1590723000000|2020-05-29 03:30:00|11865.3|11817.9|11869.6|11822.2|11869.6|11822.2|11861.3|11813.9|0
1590723300000|2020-05-29 03:35:00|11869|11821.6|11882.1|11834.7|11882.4|11835|11869|11821.6|0
1590723600000|2020-05-29 03:40:00|11884.1|11836.7|11898.4|11851|11898.4|11851|11881|11833.6|0
1590723900000|2020-05-29 03:45:00|11907.2|11859.6|11902.3|11854.7|11907.2|11859.6|11885.4|11838|0
1590724200000|2020-05-29 03:50:00|11893.3|11845.9|11891.3|11843.9|11897.9|11850.5|11889.9|11842.5|0
1590724500000|2020-05-29 03:55:00|11892.2|11844.8|11881.4|11834|11893.4|11846|11875.1|11827.7|0
1590724800000|2020-05-29 04:00:00|11883.6|11836.2|11873|11825.6|11883.6|11836.2|11873|11825.6|0
1590725100000|2020-05-29 04:05:00|11870.9|11823.5|11885.3|11837.9|11889.1|11841.7|11870.9|11823.5|0
1590725400000|2020-05-29 04:10:00|11879.8|11832.4|11903|11855.4|11903|11855.4|11879.8|11832.4|0
1590725700000|2020-05-29 04:15:00|11902|11854.4|11893.9|11846.5|11902|11854.4|11887|11839.6|0
1590726000000|2020-05-29 04:20:00|11896.5|11849.1|11920.2|11872.6|11924.9|11877.3|11896.5|11849.1|0
1590726300000|2020-05-29 04:25:00|11919.8|11872.2|11911.7|11864.1|11927.3|11879.7|11911.7|11864.1|0
1590726600000|2020-05-29 04:30:00|11904.4|11856.8|11911.2|11863.6|11918.2|11870.6|11904.4|11856.8|0
1590726900000|2020-05-29 04:35:00|11909.3|11861.7|11944.6|11897|11944.6|11897|11909.3|11861.7|0
1590727200000|2020-05-29 04:40:00|11945.9|11898.3|11956.5|11908.7|11956.9|11909.1|11945.9|11898.3|0
1590727500000|2020-05-29 04:45:00|11958.1|11910.3|11958.3|11910.5|11960.3|11912.5|11955.2|11907.4|0
1590727800000|2020-05-29 04:50:00|11957.2|11909.4|11954.6|11906.8|11957.2|11909.4|11933.8|11886.2|0
1590728100000|2020-05-29 04:55:00|11950.6|11902.8|11954.5|11906.7|11956.9|11909.1|11947.6|11900|0
1590728400000|2020-05-29 05:00:00|11961.4|11913.6|11956.4|11908.6|11961.4|11913.6|11950|11902.2|0
1590728700000|2020-05-29 05:05:00|11960.6|11912.8|11975.1|11927.3|11975.8|11928|11955.1|11907.3|0
1590729000000|2020-05-29 05:10:00|11973.9|11926.1|11965.9|11918.1|11976.1|11928.3|11956.6|11908.8|0
1590729300000|2020-05-29 05:15:00|11967.5|11919.7|11961.9|11914.1|11969.8|11922|11961.6|11913.8|0
1590729600000|2020-05-29 05:20:00|11954.2|11906.4|11964.4|11916.6|11964.4|11916.6|11951.4|11903.6|0
1590729900000|2020-05-29 05:25:00|11966.8|11919|11940.1|11892.5|11966.8|11919|11940.1|11892.5|0
1590730200000|2020-05-29 05:30:00|11945.4|11897.8|11958|11910.2|11959.4|11911.6|11943.3|11895.7|0
1590730500000|2020-05-29 05:35:00|11960|11912.2|11960.4|11912.6|11972|11924.2|11957|11909.2|0
1590730800000|2020-05-29 05:40:00|11961|11913.2|11953.4|11905.6|11961|11913.2|11948.2|11900.6|0
1590731100000|2020-05-29 05:45:00|11947.5|11899.9|11935.6|11888|11947.5|11899.9|11929.5|11881.9|0
1590731400000|2020-05-29 05:50:00|11936.5|11888.9|11929.7|11882.1|11940.1|11892.5|11929.5|11881.9|0
1590731700000|2020-05-29 05:55:00|11928.7|11881.1|11914.3|11866.7|11929.6|11882|11909.1|11861.5|0
1590970200000|2020-06-01 00:10:00|11830.9|11783.7|11869.2|11821.8|11875.1|11827.7|11830.9|11783.7|0
1590970500000|2020-06-01 00:15:00|11864.3|11816.9|11825.1|11777.9|11864.3|11816.9|11807.6|11760.4|0
1590970800000|2020-06-01 00:20:00|11835.1|11787.9|11802.9|11755.7|11839.1|11791.9|11795.5|11748.5|0
1590971100000|2020-06-01 00:25:00|11820.8|11773.6|11818.1|11770.9|11824.3|11777.1|11814.2|11767|0
1590971400000|2020-06-01 00:30:00|11811.6|11764.4|11798|11751|11819.9|11772.7|11792|11745|0
1590971700000|2020-06-01 00:35:00|11802|11754.8|11794|11747|11802|11754.8|11786.2|11739.2|0
1590972000000|2020-06-01 00:40:00|11795.7|11748.7|11800.7|11753.5|11813|11765.8|11795.7|11748.7|0
1590972300000|2020-06-01 00:45:00|11799.4|11752.2|11795.9|11748.9|11800.5|11753.3|11790.4|11743.4|0
1590972600000|2020-06-01 00:50:00|11798.7|11751.5|11793.1|11746.1|11806.4|11759.2|11793.1|11746.1|0
1590972900000|2020-06-01 00:55:00|11794.9|11747.9|11785.2|11738.2|11794.9|11747.9|11781.8|11734.8|0
1590973200000|2020-06-01 01:00:00|11784.6|11737.6|11772|11725|11784.6|11737.6|11767.9|11720.9|0
1590973500000|2020-06-01 01:05:00|11773|11726|11786.5|11739.5|11786.5|11739.5|11771.8|11724.8|0
1590973800000|2020-06-01 01:10:00|11786.2|11739.2|11776.4|11729.4|11791.8|11744.8|11771.7|11724.7|0
1590974100000|2020-06-01 01:15:00|11780|11733|11770|11723|11780|11733|11770|11723|0
1590974400000|2020-06-01 01:20:00|11774.8|11727.8|11779|11732|11781.7|11734.7|11772|11725|0
1590974700000|2020-06-01 01:25:00|11780.5|11733.5|11782.6|11735.6|11782.7|11735.7|11775.7|11728.7|0
1590975000000|2020-06-01 01:30:00|11790|11743|11791.1|11744.1|11800.3|11753.1|11788|11741|0
1590975300000|2020-06-01 01:35:00|11791.8|11744.8|11789.8|11742.8|11802.5|11755.3|11789.7|11742.7|0
1590975600000|2020-06-01 01:40:00|11796.4|11749.4|11792.1|11745.1|11799.3|11752.1|11788.1|11741.1|0
1590975900000|2020-06-01 01:45:00|11796.8|11749.8|11786.6|11739.6|11797.2|11750.2|11786.6|11739.6|0
1590976200000|2020-06-01 01:50:00|11789.4|11742.4|11791|11744|11791|11744|11779.7|11732.7|0
1590976500000|2020-06-01 01:55:00|11803.6|11756.4|11805|11757.8|11812|11764.8|11803.6|11756.4|0
1590976800000|2020-06-01 02:00:00|11808.4|11761.2|11795|11748|11808.4|11761.2|11795|11748|0
1590977100000|2020-06-01 02:05:00|11794.6|11747.6|11795.4|11748.4|11795.4|11748.4|11777|11730|0
1590977400000|2020-06-01 02:10:00|11798.6|11751.5|11804.4|11757.2|11804.4|11757.2|11794.8|11747.8|0
1590977700000|2020-06-01 02:15:00|11805.1|11757.9|11798.8|11751.6|11806.2|11759|11796.1|11749.1|0
1590978000000|2020-06-01 02:20:00|11797.6|11750.6|11792.4|11745.4|11799.8|11752.6|11792|11745|0
1590978300000|2020-06-01 02:25:00|11790.9|11743.9|11780.7|11733.7|11795.3|11748.3|11780.7|11733.7|0
1590978600000|2020-06-01 02:30:00|11782.5|11735.5|11780.7|11733.7|11784.3|11737.3|11769|11722|0
1590978900000|2020-06-01 02:35:00|11781.1|11734.1|11767.3|11720.3|11781.2|11734.2|11767|11720|0
1590979200000|2020-06-01 02:40:00|11775.4|11728.4|11797.8|11750.8|11797.8|11750.8|11775.4|11728.4|0
1590979500000|2020-06-01 02:45:00|11801|11753.8|11806.9|11759.7|11810.4|11763.2|11796.8|11749.8|0
1590979800000|2020-06-01 02:50:00|11807.8|11760.6|11825.8|11778.6|11825.8|11778.6|11807.8|11760.6|0
1590980100000|2020-06-01 02:55:00|11826.1|11778.9|11836.2|11789|11841.4|11794.2|11826.1|11778.9|0
1590980400000|2020-06-01 03:00:00|11840.9|11793.7|11826.2|11779|11840.9|11793.7|11825.4|11778.2|0
1590980700000|2020-06-01 03:05:00|11827.4|11780.2|11819.2|11772|11833.7|11786.5|11819.2|11772|0
1590981000000|2020-06-01 03:10:00|11820.4|11773.2|11835.9|11788.7|11835.9|11788.7|11820.4|11773.2|0
1590981300000|2020-06-01 03:15:00|11842.3|11795.1|11852.8|11805.4|11852.8|11805.4|11837.2|11790|0
1590981600000|2020-06-01 03:20:00|11845.9|11798.7|11847.1|11799.9|11848.7|11801.4|11842.4|11795.2|0
1590981900000|2020-06-01 03:25:00|11847.9|11800.7|11863.1|11815.7|11863.1|11815.7|11846.8|11799.6|0
1590982200000|2020-06-01 03:30:00|11862.8|11815.4|11845.6|11798.4|11862.8|11815.4|11845.6|11798.4|0
1590982500000|2020-06-01 03:35:00|11845.2|11798|11844.8|11797.6|11851.3|11803.9|11839.4|11792.2|0
1590982800000|2020-06-01 03:40:00|11844.7|11797.5|11854.9|11807.5|11859.2|11811.8|11843.7|11796.5|0
1590983100000|2020-06-01 03:45:00|11856.9|11809.5|11843.5|11796.3|11856.9|11809.5|11840.7|11793.5|0
1590983400000|2020-06-01 03:50:00|11845.2|11798|11838.8|11791.6|11852.3|11804.9|11838.8|11791.6|0
1590983700000|2020-06-01 03:55:00|11836.5|11789.3|11828.6|11781.4|11840.3|11793.1|11827.5|11780.3|0
1590984000000|2020-06-01 04:00:00|11828.1|11780.9|11826.4|11779.2|11828.9|11781.7|11822.7|11775.5|0
1590984300000|2020-06-01 04:05:00|11818|11770.8|11816.5|11769.3|11821|11773.8|11813.8|11766.6|0
1590984600000|2020-06-01 04:10:00|11818.3|11771.1|11816.2|11769|11824|11776.8|11816.2|11769|0
1590984900000|2020-06-01 04:15:00|11817.2|11770|11813.1|11765.9|11817.7|11770.5|11813.1|11765.9|0
1590985200000|2020-06-01 04:20:00|11816.4|11769.2|11819.8|11772.6|11819.8|11772.6|11810.9|11763.7|0
1590985500000|2020-06-01 04:25:00|11822.9|11775.7|11811.1|11763.9|11822.9|11775.7|11810.6|11763.4|0
1590985800000|2020-06-01 04:30:00|11808.1|11760.9|11818.8|11771.6|11818.8|11771.6|11807.6|11760.4|0
1590986100000|2020-06-01 04:35:00|11817.1|11769.9|11815.4|11768.2|11825.1|11777.9|11815.4|11768.2|0
1590986400000|2020-06-01 04:40:00|11818|11770.8|11808.7|11761.5|11824.2|11777|11808.7|11761.5|0
1590986700000|2020-06-01 04:45:00|11807.3|11760.1|11808.8|11761.6|11815.1|11767.9|11804.1|11756.9|0
1590987000000|2020-06-01 04:50:00|11809.6|11762.4|11822.9|11775.7|11822.9|11775.7|11809.6|11762.4|0
1590987300000|2020-06-01 04:55:00|11822.2|11775|11824.5|11777.3|11832|11784.8|11821.6|11774.4|0
1590987600000|2020-06-01 05:00:00|11827|11779.8|11828.5|11781.3|11828.5|11781.3|11817.6|11770.4|0
1590987900000|2020-06-01 05:05:00|11825.9|11778.7|11819.9|11772.7|11825.9|11778.7|11813.7|11766.5|0
1590988200000|2020-06-01 05:10:00|11822.9|11775.7|11823.3|11776.1|11827.3|11780.1|11821.8|11774.6|0
1590988500000|2020-06-01 05:15:00|11838.6|11791.4|11836.7|11789.5|11848.3|11801.1|11836.7|11789.5|0
1590988800000|2020-06-01 05:20:00|11838.9|11791.7|11875.1|11827.7|11878.3|11830.9|11838.9|11791.7|0
1590989100000|2020-06-01 05:25:00|11868.1|11820.7|11852.6|11805.2|11870.1|11822.7|11852.6|11805.2|0
1590989400000|2020-06-01 05:30:00|11854.3|11806.9|11852.2|11804.8|11856.1|11808.7|11850.5|11803.1|0
1590989700000|2020-06-01 05:35:00|11849.6|11802.2|11853.3|11805.9|11859.3|11811.9|11846.7|11799.5|0
1590990000000|2020-06-01 05:40:00|11858.1|11810.7|11869.2|11821.8|11869.2|11821.8|11857.1|11809.7|0
1590990300000|2020-06-01 05:45:00|11873.3|11825.9|11875.6|11828.2|11879.6|11832.2|11873.3|11825.9|0
1590990600000|2020-06-01 05:50:00|11884.5|11837.1|11870.6|11823.2|11886.7|11839.3|11869.9|11822.5|0
1590990900000|2020-06-01 05:55:00|11875.6|11828.2|11869|11821.6|11881.1|11833.7|11869|11821.6|0
1591056600000|2020-06-02 00:10:00|11853.9|11806.5|11869.6|11822.2|11912.8|11865.2|11853.9|11806.5|0
1591056900000|2020-06-02 00:15:00|11869.8|11822.4|11872.7|11825.3|11880.3|11832.9|11853.1|11805.7|0
1591057200000|2020-06-02 00:20:00|11878.7|11831.3|11867.9|11820.5|11879.9|11832.5|11865.9|11818.5|0
1591057500000|2020-06-02 00:25:00|11862.3|11814.9|11887.7|11840.3|11887.7|11840.3|11862.3|11814.9|0
1591057800000|2020-06-02 00:30:00|11885.3|11837.9|11867.5|11820.1|11885.3|11837.9|11856.9|11809.5|0
1591058100000|2020-06-02 00:35:00|11862.3|11814.9|11851.3|11803.9|11865.6|11818.2|11851.3|11803.9|0
1591058400000|2020-06-02 00:40:00|11846.8|11799.6|11837.1|11789.9|11850.3|11802.9|11833.2|11786|0
1591058700000|2020-06-02 00:45:00|11837.3|11790.1|11811.2|11764|11837.5|11790.3|11811.2|11764|0
1591059000000|2020-06-02 00:50:00|11813.2|11766|11819.1|11771.9|11819.1|11771.9|11811.8|11764.6|0
1591059300000|2020-06-02 00:55:00|11816.1|11768.9|11834.9|11787.7|11837|11789.8|11816.1|11768.9|0
1591059600000|2020-06-02 01:00:00|11841|11793.8|11844.4|11797.2|11848.8|11801.4|11841|11793.8|0
1591059900000|2020-06-02 01:05:00|11854.8|11807.4|11858.7|11811.3|11864|11816.6|11846.5|11799.3|0
1591060200000|2020-06-02 01:10:00|11857.9|11810.5|11864.6|11817.2|11864.6|11817.2|11854.5|11807.1|0
1591060500000|2020-06-02 01:15:00|11866|11818.6|11859.6|11812.2|11866.2|11818.8|11852|11804.6|0
1591060800000|2020-06-02 01:20:00|11863.3|11815.9|11857.8|11810.4|11864|11816.6|11857.8|11810.4|0
1591061100000|2020-06-02 01:25:00|11861.9|11814.5|11855.2|11807.8|11861.9|11814.5|11845|11797.8|0
1591061400000|2020-06-02 01:30:00|11855.1|11807.7|11846.6|11799.4|11857.1|11809.7|11845.2|11798|0
1591061700000|2020-06-02 01:35:00|11848.2|11801|11836.6|11789.4|11848.2|11801|11835.2|11788|0
1591062000000|2020-06-02 01:40:00|11841.1|11793.9|11839.2|11792|11841.1|11793.9|11834.5|11787.3|0
1591062300000|2020-06-02 01:45:00|11840.6|11793.4|11830.6|11783.4|11840.6|11793.4|11830.6|11783.4|0
1591062600000|2020-06-02 01:50:00|11822.9|11775.7|11821.2|11774|11831.6|11784.4|11821.2|11774|0
1591062900000|2020-06-02 01:55:00|11827.6|11780.4|11838.8|11791.6|11838.8|11791.6|11827.6|11780.4|0
1591063200000|2020-06-02 02:00:00|11841.1|11793.9|11834.5|11787.3|11841.1|11793.9|11833.4|11786.2|0
1591063500000|2020-06-02 02:05:00|11833.5|11786.3|11837.2|11790|11842.3|11795.1|11833.3|11786.1|0
1591063800000|2020-06-02 02:10:00|11837.5|11790.3|11827.5|11780.3|11838.3|11791.1|11827.5|11780.3|0
1591064100000|2020-06-02 02:15:00|11829|11781.8|11844.1|11796.9|11844.1|11796.9|11828.9|11781.7|0
1591064400000|2020-06-02 02:20:00|11849.1|11801.7|11839.6|11792.4|11849.1|11801.7|11834.4|11787.2|0
1591064700000|2020-06-02 02:25:00|11842.7|11795.5|11842.3|11795.1|11842.7|11795.5|11837.5|11790.3|0
1591065000000|2020-06-02 02:30:00|11840.7|11793.5|11850.2|11802.8|11850.8|11803.4|11839.1|11791.9|0
1591065300000|2020-06-02 02:35:00|11849.8|11802.4|11856.7|11809.3|11860.8|11813.4|11849.8|11802.4|0
1591065600000|2020-06-02 02:40:00|11855.9|11808.5|11863.7|11816.3|11865.3|11817.9|11855.9|11808.5|0
1591065900000|2020-06-02 02:45:00|11864.8|11817.4|11873.6|11826.2|11876.1|11828.7|11863.4|11816|0
1591066200000|2020-06-02 02:50:00|11873.5|11826.1|11860.2|11812.8|11873.5|11826.1|11860.2|11812.8|0
1591066500000|2020-06-02 02:55:00|11855.4|11808|11847.3|11800.1|11855.4|11808|11844.9|11797.7|0
1591066800000|2020-06-02 03:00:00|11840.8|11793.6|11843.6|11796.4|11844.3|11797.1|11840.8|11793.6|0
1591067100000|2020-06-02 03:05:00|11842.2|11795|11837.6|11790.4|11847.4|11800.2|11835.8|11788.6|0
1591067400000|2020-06-02 03:10:00|11840.2|11793|11844.8|11797.6|11844.8|11797.6|11837.2|11790|0
1591067700000|2020-06-02 03:15:00|11846.3|11799.1|11845.5|11798.3|11852.7|11805.3|11845.5|11798.3|0
1591068000000|2020-06-02 03:20:00|11846.3|11799.1|11850.4|11803|11852.9|11805.5|11845.6|11798.4|0
1591068300000|2020-06-02 03:25:00|11849.5|11802.1|11864.3|11816.9|11864.3|11816.9|11849.5|11802.1|0
1591068600000|2020-06-02 03:30:00|11864.7|11817.3|11863.7|11816.3|11868.4|11821|11863.7|11816.3|0
1591068900000|2020-06-02 03:35:00|11862.7|11815.3|11876.3|11828.9|11876.3|11828.9|11862.7|11815.3|0
1591069200000|2020-06-02 03:40:00|11871.5|11824.1|11869.6|11822.2|11879.5|11832.1|11869.6|11822.2|0
1591069500000|2020-06-02 03:45:00|11868|11820.6|11879.9|11832.5|11879.9|11832.5|11868|11820.6|0
1591069800000|2020-06-02 03:50:00|11876.2|11828.8|11875.5|11828.1|11879.9|11832.5|11873.7|11826.3|0
1591070100000|2020-06-02 03:55:00|11880|11832.6|11880.6|11833.2|11881.2|11833.8|11876.2|11828.8|0
1591070400000|2020-06-02 04:00:00|11877.9|11830.5|11893.2|11845.8|11894.2|11846.8|11877.9|11830.5|0
1591070700000|2020-06-02 04:05:00|11895.9|11848.5|11915.1|11867.5|11915.1|11867.5|11895.9|11848.5|0
1591071000000|2020-06-02 04:10:00|11918.5|11870.9|11919.7|11872.1|11931.4|11883.8|11916.4|11868.8|0
1591071300000|2020-06-02 04:15:00|11916.7|11869.1|11915.1|11867.5|11927|11879.4|11912.4|11864.8|0
1591071600000|2020-06-02 04:20:00|11915.6|11868|11914.9|11867.3|11915.6|11868|11910.3|11862.7|0
1591071900000|2020-06-02 04:25:00|11911.9|11864.3|11923.5|11875.9|11923.5|11875.9|11911.9|11864.3|0
1591072200000|2020-06-02 04:30:00|11923.2|11875.6|11921.1|11873.5|11930.6|11883|11918.8|11871.2|0
1591072500000|2020-06-02 04:35:00|11923.6|11876|11931.6|11884|11931.6|11884|11921.8|11874.2|0
1591072800000|2020-06-02 04:40:00|11937.6|11890|11934.9|11887.3|11946|11898.4|11934.9|11887.3|0
1591073100000|2020-06-02 04:45:00|11933.2|11885.6|11938.2|11890.6|11938.2|11890.6|11933.2|11885.6|0
1591073400000|2020-06-02 04:50:00|11937.4|11889.8|11956.3|11908.5|11956.3|11908.5|11937.4|11889.8|0
1591073700000|2020-06-02 04:55:00|11955.9|11908.1|11973.5|11925.7|11973.5|11925.7|11955.9|11908.1|0
1591074000000|2020-06-02 05:00:00|11978.9|11931.1|11979|11931.2|11979|11931.2|11963.5|11915.7|0
1591074300000|2020-06-02 05:05:00|11979.7|11931.9|11977.8|11930|11981.6|11933.8|11975.1|11927.3|0
1591074600000|2020-06-02 05:10:00|11977.1|11929.3|11992|11944.2|11992|11944.2|11965.6|11917.8|0
1591074900000|2020-06-02 05:15:00|11993|11945.2|11991|11943.2|11993|11945.2|11984.9|11937.1|0
1591075200000|2020-06-02 05:20:00|11993.9|11946.1|11996.9|11949.1|12000.9|11952.9|11993.9|11946.1|0
1591075500000|2020-06-02 05:25:00|11998.2|11950.4|11998.2|11950.4|12001|11953|11995.2|11947.4|0
1591075800000|2020-06-02 05:30:00|12001|11953|11998.8|11951|12001|11953|11995.2|11947.4|0
1591076100000|2020-06-02 05:35:00|12004.3|11956.3|12007.7|11959.7|12014.4|11966.4|12000.5|11952.5|0
1591076400000|2020-06-02 05:40:00|12007.8|11959.8|12008.5|11960.5|12008.5|11960.5|12003.5|11955.5|0
1591076700000|2020-06-02 05:45:00|12013.3|11965.3|12002.7|11954.7|12013.3|11965.3|11998|11950.2|0
1591077000000|2020-06-02 05:50:00|12003.1|11955.1|12001.2|11953.2|12006.9|11958.9|12000|11952|0
1591077300000|2020-06-02 05:55:00|12004.8|11956.8|12008.7|11960.7|12012.7|11964.7|12001.6|11953.6|0
1591143000000|2020-06-03 00:10:00|12029.3|11981.3|12033.7|11985.7|12035|11987|12018|11970|0
1591143300000|2020-06-03 00:15:00|12028.6|11980.6|12025.1|11977.1|12028.6|11980.6|12012.9|11964.9|0
1591143600000|2020-06-03 00:20:00|12024.5|11976.5|12036.9|11988.9|12036.9|11988.9|12014.5|11966.5|0
1591143900000|2020-06-03 00:25:00|12034.7|11986.7|12011.8|11963.8|12034.7|11986.7|12011.8|11963.8|0
1591144200000|2020-06-03 00:30:00|12005.4|11957.4|12006.9|11958.9|12017|11969|12005.4|11957.4|0
1591144500000|2020-06-03 00:35:00|12001|11953|12000.9|11952.9|12006.1|11958.1|11991|11943.2|0
1591144800000|2020-06-03 00:40:00|12003.4|11955.4|11995.2|11947.4|12007|11959|11992.6|11944.8|0
1591145100000|2020-06-03 00:45:00|11997.5|11949.7|11986.6|11938.8|11997.5|11949.7|11985.4|11937.6|0
1591145400000|2020-06-03 00:50:00|11979.1|11931.3|11970.6|11922.8|11979.1|11931.3|11966.5|11918.7|0
1591145700000|2020-06-03 00:55:00|11976.1|11928.3|11962.6|11914.8|11980.2|11932.4|11962.5|11914.7|0
1591146000000|2020-06-03 01:00:00|11960.2|11912.4|11939|11891.4|11962.2|11914.4|11939|11891.4|0
1591146300000|2020-06-03 01:05:00|11941|11893.4|11930.9|11883.3|11946.8|11899.2|11930.9|11883.3|0
1591146600000|2020-06-03 01:10:00|11932.7|11885.1|11931.9|11884.3|11934.4|11886.8|11919|11871.4|0
1591146900000|2020-06-03 01:15:00|11928.2|11880.6|11921.6|11874|11928.2|11880.6|11912.3|11864.7|0
1591147200000|2020-06-03 01:20:00|11920.2|11872.6|11926.9|11879.3|11934.5|11886.9|11918.2|11870.6|0
1591147500000|2020-06-03 01:25:00|11925.7|11878.1|11919.5|11871.9|11926.8|11879.2|11912.1|11864.5|0
1591147800000|2020-06-03 01:30:00|11918.7|11871.1|11909.8|11862.2|11925.6|11878|11909.8|11862.2|0
1591148100000|2020-06-03 01:35:00|11913.7|11866.1|11919.8|11872.2|11931.3|11883.7|11913.7|11866.1|0
1591148400000|2020-06-03 01:40:00|11920.3|11872.7|11932.4|11884.8|11932.4|11884.8|11920.3|11872.7|0
1591148700000|2020-06-03 01:45:00|11934.3|11886.7|11945.5|11897.9|11945.9|11898.3|11934.3|11886.7|0
1591149000000|2020-06-03 01:50:00|11946.9|11899.3|11935.8|11888.2|11946.9|11899.3|11935.8|11888.2|0
1591149300000|2020-06-03 01:55:00|11938.3|11890.7|11936.6|11889|11938.3|11890.7|11931.5|11883.9|0
1591149600000|2020-06-03 02:00:00|11939.1|11891.5|11950.1|11902.3|11951.8|11904|11937|11889.4|0
1591149900000|2020-06-03 02:05:00|11945.9|11898.3|11945.3|11897.7|11957.8|11910|11944.3|11896.7|0
1591150200000|2020-06-03 02:10:00|11950.4|11902.6|11947.2|11899.6|11956.1|11908.3|11947.2|11899.6|0
1591150500000|2020-06-03 02:15:00|11949.3|11901.5|11948.7|11901.1|11951.6|11903.8|11946.2|11898.6|0
1591150800000|2020-06-03 02:20:00|11945|11897.4|11923.4|11875.8|11945|11897.4|11922.5|11874.9|0
1591151100000|2020-06-03 02:25:00|11923.7|11876.1|11925.1|11877.5|11925.2|11877.6|11919.8|11872.2|0
1591151400000|2020-06-03 02:30:00|11925.7|11878.1|11922.4|11874.8|11925.7|11878.1|11911.6|11864|0
1591151700000|2020-06-03 02:35:00|11927.6|11880|11932.7|11885.1|11932.7|11885.1|11926.7|11879.1|0
1591152000000|2020-06-03 02:40:00|11930.8|11883.2|11927.9|11880.3|11931.9|11884.3|11927.4|11879.8|0
1591152300000|2020-06-03 02:45:00|11918.6|11871|11924.4|11876.8|11924.4|11876.8|11914.6|11867|0
1591152600000|2020-06-03 02:50:00|11925.2|11877.6|11936.3|11888.7|11936.3|11888.7|11925.2|11877.6|0
1591152900000|2020-06-03 02:55:00|11935.7|11888.1|11931.8|11884.2|11939.6|11892|11931.8|11884.2|0
1591153200000|2020-06-03 03:00:00|11934.6|11887|11949.3|11901.5|11951.3|11903.5|11932.4|11884.8|0
1591153500000|2020-06-03 03:05:00|11950.8|11903|11961.7|11913.9|11961.7|11913.9|11950.3|11902.5|0
1591153800000|2020-06-03 03:10:00|11962.8|11915|11967.5|11919.7|11972.7|11924.9|11962.6|11914.8|0
1591154100000|2020-06-03 03:15:00|11967.2|11919.4|11986.2|11938.4|11986.2|11938.4|11967.1|11919.3|0
1591154400000|2020-06-03 03:20:00|11987.8|11940|11979|11931.2|11987.8|11940|11979|11931.2|0
1591154700000|2020-06-03 03:25:00|11977.9|11930.1|11988.6|11940.8|11989.6|11941.8|11977.9|11930.1|0
1591155000000|2020-06-03 03:30:00|11990.9|11943.1|12016.6|11968.6|12017.1|11969.1|11990.9|11943.1|0
1591155300000|2020-06-03 03:35:00|12018.7|11970.7|12021.4|11973.4|12023|11975|12014.7|11966.7|0
1591155600000|2020-06-03 03:40:00|12021.3|11973.3|12025.7|11977.7|12026.6|11978.6|12019|11971|0
1591155900000|2020-06-03 03:45:00|12027.5|11979.5|12020.7|11972.7|12028.1|11980.1|12020.1|11972.1|0
1591156200000|2020-06-03 03:50:00|12023.9|11975.9|12025.1|11977.1|12028.7|11980.7|12020.4|11972.4|0
1591156500000|2020-06-03 03:55:00|12020.7|11972.7|12022|11974|12024.6|11976.6|12020.7|11972.7|0
1591156800000|2020-06-03 04:00:00|12025.1|11977.1|12045.3|11997.3|12045.8|11997.8|12022.9|11974.9|0
1591157100000|2020-06-03 04:05:00|12048.4|12000.4|12059.4|12011.2|12062.7|12014.5|12044.8|11996.8|0
1591157400000|2020-06-03 04:10:00|12056.8|12008.6|12065.9|12017.7|12065.9|12017.7|12053.2|12005|0
1591157700000|2020-06-03 04:15:00|12063.6|12015.4|12067.2|12019|12067.2|12019|12058.6|12010.4|0
1591158000000|2020-06-03 04:20:00|12068.5|12020.3|12066.1|12017.9|12077.4|12029.2|12066.1|12017.9|0
1591158300000|2020-06-03 04:25:00|12066.5|12018.3|12083.1|12034.9|12083.1|12034.9|12066.5|12018.3|0
1591158600000|2020-06-03 04:30:00|12075.8|12027.6|12096.8|12048.6|12097.7|12049.5|12074.5|12026.3|0
1591158900000|2020-06-03 04:35:00|12099.4|12051|12102.9|12054.5|12104.5|12056.1|12099.4|12051|0
1591159200000|2020-06-03 04:40:00|12109.3|12060.9|12114.2|12065.8|12121.2|12072.8|12109.3|12060.9|0
1591159500000|2020-06-03 04:45:00|12115.1|12066.7|12128.7|12080.3|12136.8|12088.4|12115.1|12066.7|0
1591159800000|2020-06-03 04:50:00|12129.3|12080.9|12105.6|12057.2|12129.3|12080.9|12105.6|12057.2|0
1591160100000|2020-06-03 04:55:00|12106.3|12057.9|12096.6|12048.4|12110.6|12062.2|12095.5|12047.3|0
1591160400000|2020-06-03 05:00:00|12097.3|12049.1|12101.2|12052.8|12104.9|12056.5|12090.2|12042|0
1591160700000|2020-06-03 05:05:00|12100.5|12052.1|12101.6|12053.2|12101.8|12053.4|12096|12047.8|0
1591161000000|2020-06-03 05:10:00|12102.4|12054|12106.2|12057.8|12108|12059.6|12102.4|12054|0
1591161300000|2020-06-03 05:15:00|12097.9|12049.7|12107|12058.6|12108.8|12060.4|12091.9|12043.7|0
1591161600000|2020-06-03 05:20:00|12106.5|12058.1|12094.6|12046.4|12106.5|12058.1|12088.3|12040.1|0
1591161900000|2020-06-03 05:25:00|12101.1|12052.7|12096.5|12048.3|12111.3|12062.9|12096.5|12048.3|0
1591162200000|2020-06-03 05:30:00|12095.1|12046.9|12099|12050.8|12099.7|12051.3|12093.9|12045.7|0
1591162500000|2020-06-03 05:35:00|12098|12049.8|12094|12045.8|12107.3|12058.9|12094|12045.8|0
1591162800000|2020-06-03 05:40:00|12097.9|12049.7|12096.9|12048.7|12103.5|12055.1|12093.3|12045.1|0
1591163100000|2020-06-03 05:45:00|12096.7|12048.5|12121.5|12073.1|12121.5|12073.1|12096.7|12048.5|0
1591163400000|2020-06-03 05:50:00|12121.6|12073.2|12116.4|12068|12124.7|12076.3|12113.2|12064.8|0
1591163700000|2020-06-03 05:55:00|12115.7|12067.3|12118|12069.6|12122.8|12074.4|12112.9|12064.5|0
1591143000000|2020-06-03 00:10:00|12029.3|11981.3|12033.7|11985.7|12035|11987|12018|11970|0
1591143300000|2020-06-03 00:15:00|12028.6|11980.6|12025.1|11977.1|12028.6|11980.6|12012.9|11964.9|0
1591143600000|2020-06-03 00:20:00|12024.5|11976.5|12036.9|11988.9|12036.9|11988.9|12014.5|11966.5|0
1591143900000|2020-06-03 00:25:00|12034.7|11986.7|12011.8|11963.8|12034.7|11986.7|12011.8|11963.8|0
1591144200000|2020-06-03 00:30:00|12005.4|11957.4|12006.9|11958.9|12017|11969|12005.4|11957.4|0
1591144500000|2020-06-03 00:35:00|12001|11953|12000.9|11952.9|12006.1|11958.1|11991|11943.2|0
1591144800000|2020-06-03 00:40:00|12003.4|11955.4|11995.2|11947.4|12007|11959|11992.6|11944.8|0
1591145100000|2020-06-03 00:45:00|11997.5|11949.7|11986.6|11938.8|11997.5|11949.7|11985.4|11937.6|0
1591145400000|2020-06-03 00:50:00|11979.1|11931.3|11970.6|11922.8|11979.1|11931.3|11966.5|11918.7|0
1591145700000|2020-06-03 00:55:00|11976.1|11928.3|11962.6|11914.8|11980.2|11932.4|11962.5|11914.7|0
1591146000000|2020-06-03 01:00:00|11960.2|11912.4|11939|11891.4|11962.2|11914.4|11939|11891.4|0
1591146300000|2020-06-03 01:05:00|11941|11893.4|11930.9|11883.3|11946.8|11899.2|11930.9|11883.3|0
1591146600000|2020-06-03 01:10:00|11932.7|11885.1|11931.9|11884.3|11934.4|11886.8|11919|11871.4|0
1591146900000|2020-06-03 01:15:00|11928.2|11880.6|11921.6|11874|11928.2|11880.6|11912.3|11864.7|0
1591147200000|2020-06-03 01:20:00|11920.2|11872.6|11926.9|11879.3|11934.5|11886.9|11918.2|11870.6|0
1591147500000|2020-06-03 01:25:00|11925.7|11878.1|11919.5|11871.9|11926.8|11879.2|11912.1|11864.5|0
1591147800000|2020-06-03 01:30:00|11918.7|11871.1|11909.8|11862.2|11925.6|11878|11909.8|11862.2|0
1591148100000|2020-06-03 01:35:00|11913.7|11866.1|11919.8|11872.2|11931.3|11883.7|11913.7|11866.1|0
1591148400000|2020-06-03 01:40:00|11920.3|11872.7|11932.4|11884.8|11932.4|11884.8|11920.3|11872.7|0
1591148700000|2020-06-03 01:45:00|11934.3|11886.7|11945.5|11897.9|11945.9|11898.3|11934.3|11886.7|0
1591149000000|2020-06-03 01:50:00|11946.9|11899.3|11935.8|11888.2|11946.9|11899.3|11935.8|11888.2|0
1591149300000|2020-06-03 01:55:00|11938.3|11890.7|11936.6|11889|11938.3|11890.7|11931.5|11883.9|0
1591149600000|2020-06-03 02:00:00|11939.1|11891.5|11950.1|11902.3|11951.8|11904|11937|11889.4|0
1591149900000|2020-06-03 02:05:00|11945.9|11898.3|11945.3|11897.7|11957.8|11910|11944.3|11896.7|0
1591150200000|2020-06-03 02:10:00|11950.4|11902.6|11947.2|11899.6|11956.1|11908.3|11947.2|11899.6|0
1591150500000|2020-06-03 02:15:00|11949.3|11901.5|11948.7|11901.1|11951.6|11903.8|11946.2|11898.6|0
1591150800000|2020-06-03 02:20:00|11945|11897.4|11923.4|11875.8|11945|11897.4|11922.5|11874.9|0
1591151100000|2020-06-03 02:25:00|11923.7|11876.1|11925.1|11877.5|11925.2|11877.6|11919.8|11872.2|0
1591151400000|2020-06-03 02:30:00|11925.7|11878.1|11922.4|11874.8|11925.7|11878.1|11911.6|11864|0
1591151700000|2020-06-03 02:35:00|11927.6|11880|11932.7|11885.1|11932.7|11885.1|11926.7|11879.1|0
1591152000000|2020-06-03 02:40:00|11930.8|11883.2|11927.9|11880.3|11931.9|11884.3|11927.4|11879.8|0
1591152300000|2020-06-03 02:45:00|11918.6|11871|11924.4|11876.8|11924.4|11876.8|11914.6|11867|0
1591152600000|2020-06-03 02:50:00|11925.2|11877.6|11936.3|11888.7|11936.3|11888.7|11925.2|11877.6|0
1591152900000|2020-06-03 02:55:00|11935.7|11888.1|11931.8|11884.2|11939.6|11892|11931.8|11884.2|0
1591153200000|2020-06-03 03:00:00|11934.6|11887|11949.3|11901.5|11951.3|11903.5|11932.4|11884.8|0
1591153500000|2020-06-03 03:05:00|11950.8|11903|11961.7|11913.9|11961.7|11913.9|11950.3|11902.5|0
1591153800000|2020-06-03 03:10:00|11962.8|11915|11967.5|11919.7|11972.7|11924.9|11962.6|11914.8|0
1591154100000|2020-06-03 03:15:00|11967.2|11919.4|11986.2|11938.4|11986.2|11938.4|11967.1|11919.3|0
1591154400000|2020-06-03 03:20:00|11987.8|11940|11979|11931.2|11987.8|11940|11979|11931.2|0
1591154700000|2020-06-03 03:25:00|11977.9|11930.1|11988.6|11940.8|11989.6|11941.8|11977.9|11930.1|0
1591155000000|2020-06-03 03:30:00|11990.9|11943.1|12016.6|11968.6|12017.1|11969.1|11990.9|11943.1|0
1591155300000|2020-06-03 03:35:00|12018.7|11970.7|12021.4|11973.4|12023|11975|12014.7|11966.7|0
1591155600000|2020-06-03 03:40:00|12021.3|11973.3|12025.7|11977.7|12026.6|11978.6|12019|11971|0
1591155900000|2020-06-03 03:45:00|12027.5|11979.5|12020.7|11972.7|12028.1|11980.1|12020.1|11972.1|0
1591156200000|2020-06-03 03:50:00|12023.9|11975.9|12025.1|11977.1|12028.7|11980.7|12020.4|11972.4|0
1591156500000|2020-06-03 03:55:00|12020.7|11972.7|12022|11974|12024.6|11976.6|12020.7|11972.7|0
1591156800000|2020-06-03 04:00:00|12025.1|11977.1|12045.3|11997.3|12045.8|11997.8|12022.9|11974.9|0
1591157100000|2020-06-03 04:05:00|12048.4|12000.4|12059.4|12011.2|12062.7|12014.5|12044.8|11996.8|0
1591157400000|2020-06-03 04:10:00|12056.8|12008.6|12065.9|12017.7|12065.9|12017.7|12053.2|12005|0
1591157700000|2020-06-03 04:15:00|12063.6|12015.4|12067.2|12019|12067.2|12019|12058.6|12010.4|0
1591158000000|2020-06-03 04:20:00|12068.5|12020.3|12066.1|12017.9|12077.4|12029.2|12066.1|12017.9|0
1591158300000|2020-06-03 04:25:00|12066.5|12018.3|12083.1|12034.9|12083.1|12034.9|12066.5|12018.3|0
1591158600000|2020-06-03 04:30:00|12075.8|12027.6|12096.8|12048.6|12097.7|12049.5|12074.5|12026.3|0
1591158900000|2020-06-03 04:35:00|12099.4|12051|12102.9|12054.5|12104.5|12056.1|12099.4|12051|0
1591159200000|2020-06-03 04:40:00|12109.3|12060.9|12114.2|12065.8|12121.2|12072.8|12109.3|12060.9|0
1591159500000|2020-06-03 04:45:00|12115.1|12066.7|12128.7|12080.3|12136.8|12088.4|12115.1|12066.7|0
1591159800000|2020-06-03 04:50:00|12129.3|12080.9|12105.6|12057.2|12129.3|12080.9|12105.6|12057.2|0
1591160100000|2020-06-03 04:55:00|12106.3|12057.9|12096.6|12048.4|12110.6|12062.2|12095.5|12047.3|0
1591160400000|2020-06-03 05:00:00|12097.3|12049.1|12101.2|12052.8|12104.9|12056.5|12090.2|12042|0
1591160700000|2020-06-03 05:05:00|12100.5|12052.1|12101.6|12053.2|12101.8|12053.4|12096|12047.8|0
1591161000000|2020-06-03 05:10:00|12102.4|12054|12106.2|12057.8|12108|12059.6|12102.4|12054|0
1591161300000|2020-06-03 05:15:00|12097.9|12049.7|12107|12058.6|12108.8|12060.4|12091.9|12043.7|0
1591161600000|2020-06-03 05:20:00|12106.5|12058.1|12094.6|12046.4|12106.5|12058.1|12088.3|12040.1|0
1591161900000|2020-06-03 05:25:00|12101.1|12052.7|12096.5|12048.3|12111.3|12062.9|12096.5|12048.3|0
1591162200000|2020-06-03 05:30:00|12095.1|12046.9|12099|12050.8|12099.7|12051.3|12093.9|12045.7|0
1591162500000|2020-06-03 05:35:00|12098|12049.8|12094|12045.8|12107.3|12058.9|12094|12045.8|0
1591162800000|2020-06-03 05:40:00|12097.9|12049.7|12096.9|12048.7|12103.5|12055.1|12093.3|12045.1|0
1591163100000|2020-06-03 05:45:00|12096.7|12048.5|12121.5|12073.1|12121.5|12073.1|12096.7|12048.5|0
1591163400000|2020-06-03 05:50:00|12121.6|12073.2|12116.4|12068|12124.7|12076.3|12113.2|12064.8|0
1591163700000|2020-06-03 05:55:00|12115.7|12067.3|12118|12069.6|12122.8|12074.4|12112.9|12064.5|0
1591229400000|2020-06-04 00:10:00|12220.5|12171.7|12180.8|12132.2|12220.5|12171.7|12180.8|12132.2|0
1591229700000|2020-06-04 00:15:00|12170.9|12122.3|12182.3|12133.7|12182.6|12134|12168.1|12119.5|0
1591230000000|2020-06-04 00:20:00|12181.1|12132.5|12222|12173.2|12222|12173.2|12181.1|12132.5|0
1591230300000|2020-06-04 00:25:00|12220.1|12171.3|12228.9|12180.1|12231|12182.2|12212.2|12163.4|0
1591230600000|2020-06-04 00:30:00|12222.6|12173.8|12247.8|12199|12247.8|12199|12222.6|12173.8|0
1591230900000|2020-06-04 00:35:00|12250.4|12201.4|12279.8|12230.8|12279.8|12230.8|12250.2|12201.2|0
1591231200000|2020-06-04 00:40:00|12278.5|12229.5|12295.9|12246.9|12299.9|12250.7|12278.5|12229.5|0
1591231500000|2020-06-04 00:45:00|12294.6|12245.6|12300.1|12250.9|12303.2|12254|12289.8|12240.8|0
1591231800000|2020-06-04 00:50:00|12294.8|12245.8|12300.9|12251.7|12300.9|12251.7|12287.5|12238.5|0
1591232100000|2020-06-04 00:55:00|12301.1|12251.9|12314|12264.8|12314|12264.8|12301.1|12251.9|0
1591232400000|2020-06-04 01:00:00|12322.6|12273.4|12342|12292.8|12342.5|12293.3|12322.6|12273.4|0
1591232700000|2020-06-04 01:05:00|12342.3|12293.1|12345.2|12296|12353.4|12304|12342.3|12293.1|0
1591233000000|2020-06-04 01:10:00|12335.7|12286.5|12342.5|12293.3|12356.9|12307.5|12334.5|12285.3|0
1591233300000|2020-06-04 01:15:00|12336|12286.8|12322.3|12273.1|12337|12287.8|12322.3|12273.1|0
1591233600000|2020-06-04 01:20:00|12326.6|12277.4|12320.6|12271.4|12326.6|12277.4|12311.9|12262.7|0
1591233900000|2020-06-04 01:25:00|12320.7|12271.5|12324.7|12275.5|12332.8|12283.6|12312.1|12262.9|0
1591234200000|2020-06-04 01:30:00|12326.8|12277.6|12342.9|12293.7|12343.2|12294|12325.6|12276.4|0
1591234500000|2020-06-04 01:35:00|12337|12287.8|12330.5|12281.3|12337|12287.8|12327.4|12278.2|0
1591234800000|2020-06-04 01:40:00|12321.3|12272.1|12309.1|12259.9|12321.3|12272.1|12309.1|12259.9|0
1591235100000|2020-06-04 01:45:00|12312|12262.8|12318.6|12269.4|12324.1|12274.9|12310.2|12261|0
1591235400000|2020-06-04 01:50:00|12318.1|12268.9|12330.7|12281.5|12330.7|12281.5|12318.1|12268.9|0
1591235700000|2020-06-04 01:55:00|12328.8|12279.6|12301.3|12252.1|12329.9|12280.7|12298.8|12249.8|0
1591236000000|2020-06-04 02:00:00|12300.7|12251.5|12298.9|12249.9|12305|12255.8|12290.6|12241.6|0
1591236300000|2020-06-04 02:05:00|12298.4|12249.4|12305.7|12256.5|12311|12261.8|12288|12239|0
1591236600000|2020-06-04 02:10:00|12306|12256.8|12273.5|12224.5|12313.2|12264|12273.5|12224.5|0
1591236900000|2020-06-04 02:15:00|12278.7|12229.7|12293.1|12244.1|12297.3|12248.3|12277.3|12228.3|0
1591237200000|2020-06-04 02:20:00|12283.4|12234.4|12272.9|12223.9|12286|12237|12272.9|12223.9|0
1591237500000|2020-06-04 02:25:00|12268.7|12219.7|12276.9|12227.9|12276.9|12227.9|12265.8|12216.8|0
1591237800000|2020-06-04 02:30:00|12279.2|12230.2|12272.4|12223.4|12283.8|12234.8|12272.4|12223.4|0
1591238100000|2020-06-04 02:35:00|12276|12227|12291.5|12242.5|12291.5|12242.5|12276|12227|0
1591238400000|2020-06-04 02:40:00|12297.4|12248.4|12290.5|12241.5|12300.8|12251.6|12290.5|12241.5|0
1591238700000|2020-06-04 02:45:00|12289.7|12240.7|12283.7|12234.7|12289.7|12240.7|12278.6|12229.6|0
1591239000000|2020-06-04 02:50:00|12286.1|12237.1|12281.2|12232.2|12286.1|12237.1|12279.2|12230.2|0
1591239300000|2020-06-04 02:55:00|12279.2|12230.2|12281.8|12232.8|12284.1|12235.1|12275.1|12226.1|0
1591239600000|2020-06-04 03:00:00|12281.9|12232.9|12290.6|12241.6|12290.6|12241.6|12281|12232|0
1591239900000|2020-06-04 03:05:00|12291.9|12242.9|12294.5|12245.5|12300.8|12251.6|12291.9|12242.9|0
1591240200000|2020-06-04 03:10:00|12291.2|12242.2|12291.2|12242.2|12295.4|12246.4|12288.7|12239.7|0
1591240500000|2020-06-04 03:15:00|12293.8|12244.8|12296.2|12247.2|12297.3|12248.3|12292.4|12243.4|0
1591240800000|2020-06-04 03:20:00|12289.7|12240.7|12276|12227|12289.7|12240.7|12276|12227|0
1591241100000|2020-06-04 03:25:00|12272.3|12223.3|12275.6|12226.6|12279.8|12230.8|12271.4|12222.4|0
1591241400000|2020-06-04 03:30:00|12276.1|12227.1|12270.8|12221.8|12276.1|12227.1|12256.9|12207.9|0
1591241700000|2020-06-04 03:35:00|12272|12223|12282.5|12233.5|12283.5|12234.5|12267.3|12218.3|0
1591242000000|2020-06-04 03:40:00|12283.5|12234.5|12287.8|12238.8|12294.3|12245.3|12283.3|12234.3|0
1591242300000|2020-06-04 03:45:00|12284.5|12235.5|12283.6|12234.6|12286.9|12237.9|12283.6|12234.6|0
1591242600000|2020-06-04 03:50:00|12283.1|12234.1|12294.9|12245.9|12294.9|12245.9|12283.1|12234.1|0
1591242900000|2020-06-04 03:55:00|12290.2|12241.2|12300.5|12251.3|12303.3|12254.1|12290.2|12241.2|0
1591243200000|2020-06-04 04:00:00|12300.3|12251.1|12296.5|12247.5|12302.9|12253.7|12296.5|12247.5|0
1591243500000|2020-06-04 04:05:00|12296|12247|12314.3|12265.1|12314.3|12265.1|12296|12247|0
1591243800000|2020-06-04 04:10:00|12315.2|12266|12314.8|12265.6|12315.8|12266.6|12313.2|12264|0
1591244100000|2020-06-04 04:15:00|12312.6|12263.4|12309.2|12260|12312.6|12263.4|12303.5|12254.3|0
1591244400000|2020-06-04 04:20:00|12308.5|12259.3|12314.3|12265.1|12314.3|12265.1|12306.2|12257|0
1591244700000|2020-06-04 04:25:00|12315.5|12266.3|12312.5|12263.3|12315.5|12266.3|12310.1|12260.9|0
1591245000000|2020-06-04 04:30:00|12311.5|12262.3|12320.7|12271.5|12325.3|12276.1|12311.5|12262.3|0
1591245300000|2020-06-04 04:35:00|12325.3|12276.1|12321.9|12272.7|12329.3|12280.1|12321.9|12272.7|0
1591245600000|2020-06-04 04:40:00|12322.7|12273.5|12333.4|12284.2|12333.4|12284.2|12322.7|12273.5|0
1591245900000|2020-06-04 04:45:00|12329.3|12280.1|12342.7|12293.5|12345|12295.8|12329.3|12280.1|0
1591246200000|2020-06-04 04:50:00|12341.3|12292.1|12329|12279.8|12347.4|12298.2|12329|12279.8|0
1591246500000|2020-06-04 04:55:00|12332.9|12283.7|12340.5|12291.3|12340.5|12291.3|12332.7|12283.5|0
1591246800000|2020-06-04 05:00:00|12339.8|12290.6|12338.5|12289.3|12344|12294.8|12338.3|12289.1|0
1591247100000|2020-06-04 05:05:00|12339.7|12290.5|12330.1|12280.9|12340.7|12291.5|12325|12275.8|0
1591247400000|2020-06-04 05:10:00|12331.4|12282.2|12331|12281.8|12333|12283.8|12329|12279.8|0
1591247700000|2020-06-04 05:15:00|12329.5|12280.3|12323.6|12274.4|12329.9|12280.7|12322.5|12273.3|0
1591248000000|2020-06-04 05:20:00|12324.4|12275.2|12309.5|12260.3|12324.4|12275.2|12309.5|12260.3|0
1591248300000|2020-06-04 05:25:00|12312.6|12263.4|12308.1|12258.9|12318.9|12269.7|12308.1|12258.9|0
1591248600000|2020-06-04 05:30:00|12308.3|12259.1|12289.3|12240.3|12308.7|12259.5|12289.3|12240.3|0
1591248900000|2020-06-04 05:35:00|12291.7|12242.7|12283.4|12234.4|12291.7|12242.7|12276.1|12227.1|0
1591249200000|2020-06-04 05:40:00|12279.5|12230.5|12284|12235|12289.6|12240.6|12279.5|12230.5|0
1591249500000|2020-06-04 05:45:00|12285|12236|12297.1|12248.1|12298.5|12249.5|12283.7|12234.7|0
1591249800000|2020-06-04 05:50:00|12299.3|12250.3|12301.8|12252.6|12311.5|12262.3|12299.3|12250.3|0
1591250100000|2020-06-04 05:55:00|12293|12244|12273.5|12224.5|12293.3|12244.3|12269|12220|0
1591315800000|2020-06-05 00:10:00|12325.8|12276.6|12340.6|12291.4|12371.5|12322.1|12325.8|12276.6|0
1591316100000|2020-06-05 00:15:00|12335.6|12286.4|12312|12262.8|12335.7|12286.5|12311|12261.8|0
1591316400000|2020-06-05 00:20:00|12306.8|12257.6|12304.5|12255.3|12309.7|12260.5|12293.7|12244.7|0
1591316700000|2020-06-05 00:25:00|12304.7|12255.5|12281.6|12232.6|12304.7|12255.5|12281.6|12232.6|0
1591317000000|2020-06-05 00:30:00|12282.3|12233.3|12265.3|12216.3|12293.8|12244.8|12262.8|12213.8|0
1591317300000|2020-06-05 00:35:00|12264.2|12215.2|12259.4|12210.4|12272.5|12223.5|12259.4|12210.4|0
1591317600000|2020-06-05 00:40:00|12255.7|12206.7|12262.1|12213.1|12263.3|12214.3|12254.7|12205.7|0
1591317900000|2020-06-05 00:45:00|12257.8|12208.8|12261.1|12212.1|12265.3|12216.3|12251.4|12202.4|0
1591318200000|2020-06-05 00:50:00|12265.3|12216.3|12287.2|12238.2|12288.7|12239.7|12265.3|12216.3|0
1591318500000|2020-06-05 00:55:00|12289|12240|12267.5|12218.5|12289|12240|12267.5|12218.5|0
1591318800000|2020-06-05 01:00:00|12272.1|12223.1|12270.7|12221.7|12275.1|12226.1|12259.1|12210.1|0
1591319100000|2020-06-05 01:05:00|12268.4|12219.4|12276.3|12227.3|12277.3|12228.3|12260.4|12211.4|0
1591319400000|2020-06-05 01:10:00|12278.9|12229.9|12285.7|12236.7|12286.7|12237.7|12269.1|12220.1|0
1591319700000|2020-06-05 01:15:00|12294.1|12245.1|12310.6|12261.4|12314.6|12265.4|12294.1|12245.1|0
1591320000000|2020-06-05 01:20:00|12315.2|12266|12307.3|12258.1|12315.2|12266|12300.8|12251.6|0
1591320300000|2020-06-05 01:25:00|12310.6|12261.4|12284.5|12235.5|12312.4|12263.2|12282|12233|0
1591320600000|2020-06-05 01:30:00|12284.6|12235.6|12283.3|12234.3|12297.7|12248.7|12278.5|12229.5|0
1591320900000|2020-06-05 01:35:00|12285.9|12236.9|12286.9|12237.9|12299.8|12250.6|12285.9|12236.9|0
1591321200000|2020-06-05 01:40:00|12286.4|12237.4|12263.2|12214.2|12286.4|12237.4|12263.2|12214.2|0
1591321500000|2020-06-05 01:45:00|12265.4|12216.4|12268.7|12219.7|12270.4|12221.4|12256.5|12207.5|0
1591321800000|2020-06-05 01:50:00|12271.7|12222.7|12288.9|12239.9|12291.3|12242.3|12269|12220|0
1591322100000|2020-06-05 01:55:00|12284.5|12235.5|12286.6|12237.6|12289.5|12240.5|12279|12230|0
1591322400000|2020-06-05 02:00:00|12282.8|12233.8|12274.2|12225.2|12282.8|12233.8|12270.9|12221.9|0
1591322700000|2020-06-05 02:05:00|12278.3|12229.3|12297|12248|12297|12248|12278.3|12229.3|0
1591323000000|2020-06-05 02:10:00|12285.3|12236.3|12284.2|12235.2|12285.3|12236.3|12271.4|12222.4|0
1591323300000|2020-06-05 02:15:00|12279.6|12230.6|12302|12252.8|12302|12252.8|12279.6|12230.6|0
1591323600000|2020-06-05 02:20:00|12304.1|12254.9|12304.9|12255.7|12304.9|12255.7|12290.6|12241.6|0
1591323900000|2020-06-05 02:25:00|12309.7|12260.5|12301.1|12251.9|12310.3|12261.1|12299.6|12250.5|0
1591324200000|2020-06-05 02:30:00|12304.1|12254.9|12314.6|12265.4|12314.9|12265.7|12304.1|12254.9|0
1591324500000|2020-06-05 02:35:00|12315.3|12266.1|12315.6|12266.4|12318.3|12269.1|12313.2|12264|0
1591324800000|2020-06-05 02:40:00|12314.2|12265|12322|12272.8|12322|12272.8|12311.2|12262|0
1591325100000|2020-06-05 02:45:00|12323.9|12274.7|12323.5|12274.3|12329|12279.8|12318.3|12269.1|0
1591325400000|2020-06-05 02:50:00|12327|12277.8|12314.4|12265.2|12329.8|12280.6|12314.4|12265.2|0
1591325700000|2020-06-05 02:55:00|12316|12266.8|12324.5|12275.3|12326.1|12276.9|12312.9|12263.7|0
1591326000000|2020-06-05 03:00:00|12323.8|12274.6|12324.2|12275|12324.2|12275|12316.5|12267.3|0
1591326300000|2020-06-05 03:05:00|12318.7|12269.5|12317.9|12268.7|12323.1|12273.9|12317.9|12268.7|0
1591326600000|2020-06-05 03:10:00|12313.9|12264.7|12327.1|12277.9|12327.1|12277.9|12313.4|12264.2|0
1591326900000|2020-06-05 03:15:00|12324.4|12275.2|12310.5|12261.3|12330.5|12281.3|12310.5|12261.3|0
1591327200000|2020-06-05 03:20:00|12313.5|12264.3|12313|12263.8|12316.5|12267.3|12311.9|12262.7|0
1591327500000|2020-06-05 03:25:00|12311|12261.8|12298.9|12249.9|12313.5|12264.3|12298.9|12249.9|0
1591327800000|2020-06-05 03:30:00|12295.9|12246.9|12285.1|12236.1|12295.9|12246.9|12282.6|12233.6|0
1591328100000|2020-06-05 03:35:00|12288.7|12239.7|12296.3|12247.3|12296.3|12247.3|12284|12235|0
1591328400000|2020-06-05 03:40:00|12297.4|12248.4|12293.4|12244.4|12297.5|12248.5|12290.4|12241.4|0
1591328700000|2020-06-05 03:45:00|12294.1|12245.1|12298.5|12249.5|12298.7|12249.7|12294.1|12245.1|0
1591329000000|2020-06-05 03:50:00|12297.5|12248.5|12295.3|12246.3|12299.8|12250.6|12295|12246|0
1591329300000|2020-06-05 03:55:00|12297.3|12248.3|12297.4|12248.4|12303.5|12254.3|12297.3|12248.3|0
1591329600000|2020-06-05 04:00:00|12296.2|12247.2|12299.4|12250.4|12302.2|12253|12296.2|12247.2|0
1591329900000|2020-06-05 04:05:00|12304.6|12255.4|12305.1|12255.9|12309.5|12260.3|12302.3|12253.1|0
1591330200000|2020-06-05 04:10:00|12303.5|12254.3|12305.8|12256.6|12309.2|12260|12301.4|12252.2|0
1591330500000|2020-06-05 04:15:00|12306.3|12257.1|12316.3|12267.1|12316.3|12267.1|12306.3|12257.1|0
1591330800000|2020-06-05 04:20:00|12316.2|12267|12327.5|12278.3|12329.2|12280|12315.1|12265.9|0
1591331100000|2020-06-05 04:25:00|12332.3|12283.1|12325|12275.8|12332.3|12283.1|12324.9|12275.7|0
1591331400000|2020-06-05 04:30:00|12318.9|12269.7|12319.5|12270.3|12319.8|12270.6|12314.9|12265.7|0
1591331700000|2020-06-05 04:35:00|12315.4|12266.2|12319|12269.8|12324.3|12275.1|12315.2|12266|0
1591332000000|2020-06-05 04:40:00|12321.8|12272.6|12327.2|12278|12327.4|12278.2|12321.4|12272.2|0
1591332300000|2020-06-05 04:45:00|12324.5|12275.3|12337.5|12288.3|12337.5|12288.3|12322.8|12273.6|0
1591332600000|2020-06-05 04:50:00|12339.7|12290.5|12328.4|12279.2|12339.8|12290.6|12328.4|12279.2|0
1591332900000|2020-06-05 04:55:00|12329.3|12280.1|12321.8|12272.6|12329.3|12280.1|12321.8|12272.6|0
1591333200000|2020-06-05 05:00:00|12322.8|12273.6|12322.2|12273|12323.6|12274.4|12317|12267.8|0
1591333500000|2020-06-05 05:05:00|12323.5|12274.3|12327.2|12278|12327.3|12278.1|12318.7|12269.5|0
1591333800000|2020-06-05 05:10:00|12325.2|12276|12329|12279.8|12334.1|12284.9|12324.9|12275.7|0
1591334100000|2020-06-05 05:15:00|12325.9|12276.7|12327.5|12278.3|12330.3|12281.1|12325.2|12276|0
1591334400000|2020-06-05 05:20:00|12325.7|12276.5|12321.3|12272.1|12326.5|12277.3|12317.3|12268.1|0
1591334700000|2020-06-05 05:25:00|12321.6|12272.4|12315|12265.8|12321.6|12272.4|12313.9|12264.7|0
1591335000000|2020-06-05 05:30:00|12315.4|12266.2|12316|12266.8|12319.8|12270.6|12312.4|12263.2|0
1591335300000|2020-06-05 05:35:00|12313.9|12264.7|12312.1|12262.9|12321.9|12272.7|12312.1|12262.9|0
1591335600000|2020-06-05 05:40:00|12315.7|12266.5|12328.6|12279.4|12329.9|12280.7|12315.7|12266.5|0
1591335900000|2020-06-05 05:45:00|12323.4|12274.2|12359.1|12309.7|12363.5|12314.1|12323.4|12274.2|0
1591336200000|2020-06-05 05:50:00|12356.4|12307|12344.3|12295.1|12356.4|12307|12341.8|12292.6|0
1591336500000|2020-06-05 05:55:00|12346.6|12297.4|12343.2|12294|12348.6|12299.4|12342.3|12293.1|0
1591661400000|2020-06-09 00:10:00|12553.9|12503.7|12569.4|12519.2|12587.5|12537.3|12546.6|12496.6|0
1591661700000|2020-06-09 00:15:00|12573.8|12523.6|12579.4|12529.2|12591.7|12541.5|12568|12517.8|0
1591662000000|2020-06-09 00:20:00|12583|12532.8|12564.8|12514.6|12587.3|12537.1|12559.8|12509.6|0
1591662300000|2020-06-09 00:25:00|12570.8|12520.6|12579.9|12529.7|12582.7|12532.5|12568.9|12518.7|0
1591662600000|2020-06-09 00:30:00|12572.9|12522.7|12580.9|12530.7|12586.7|12536.5|12570.8|12520.6|0
1591662900000|2020-06-09 00:35:00|12570.3|12520.1|12533|12483|12570.3|12520.1|12522.5|12472.5|0
1591663200000|2020-06-09 00:40:00|12536.7|12486.7|12523.4|12473.4|12541.9|12491.9|12523.4|12473.4|0
1591663500000|2020-06-09 00:45:00|12533.9|12483.9|12535|12485|12535|12485|12522.9|12472.9|0
1591663800000|2020-06-09 00:50:00|12539|12489|12488.4|12438.6|12539|12489|12488.4|12438.6|0
1591664100000|2020-06-09 00:55:00|12492.1|12442.3|12486.8|12437|12492.1|12442.3|12472.8|12423|0
1591664400000|2020-06-09 01:00:00|12491.8|12442|12473|12423.2|12491.8|12442|12462.7|12412.9|0
1591664700000|2020-06-09 01:05:00|12467.4|12417.6|12480.3|12430.5|12481.8|12432|12466.7|12416.9|0
1591665000000|2020-06-09 01:10:00|12476.3|12426.5|12469.9|12420.1|12484.2|12434.4|12469.9|12420.1|0
1591665300000|2020-06-09 01:15:00|12458.9|12409.1|12477|12427.2|12479.3|12429.5|12458.9|12409.1|0
1591665600000|2020-06-09 01:20:00|12490.3|12440.5|12494.1|12444.3|12501|12451|12488.1|12438.3|0
1591665900000|2020-06-09 01:25:00|12492.5|12442.7|12490.5|12440.7|12495.1|12445.3|12487|12437.2|0
1591666200000|2020-06-09 01:30:00|12494.2|12444.4|12494.7|12444.9|12499.5|12449.7|12489.3|12439.5|0
1591666500000|2020-06-09 01:35:00|12490.7|12440.9|12481.7|12431.9|12496.1|12446.3|12480.8|12431|0
1591666800000|2020-06-09 01:40:00|12483.4|12433.6|12463.6|12413.8|12487.9|12438.1|12463.6|12413.8|0
1591667100000|2020-06-09 01:45:00|12462.6|12412.8|12462.1|12412.3|12477.7|12427.9|12459|12409.2|0
1591667400000|2020-06-09 01:50:00|12459.8|12410|12465|12415.2|12465|12415.2|12455|12405.2|0
1591667700000|2020-06-09 01:55:00|12467.9|12418.1|12478.8|12429|12478.8|12429|12467.9|12418.1|0
1591668000000|2020-06-09 02:00:00|12480.6|12430.8|12478.9|12429.1|12482.5|12432.7|12475.6|12425.8|0
1591668300000|2020-06-09 02:05:00|12481|12431.2|12504.7|12454.7|12504.7|12454.7|12481|12431.2|0
1591668600000|2020-06-09 02:10:00|12507.1|12457.1|12503.6|12453.6|12507.1|12457.1|12499.2|12449.4|0
1591668900000|2020-06-09 02:15:00|12498|12448.2|12508.7|12458.7|12510.6|12460.6|12494.8|12445|0
1591669200000|2020-06-09 02:20:00|12506|12456|12502.5|12452.5|12506.4|12456.4|12500.6|12450.6|0
1591669500000|2020-06-09 02:25:00|12499.6|12449.8|12515.7|12465.7|12515.7|12465.7|12498.6|12448.8|0
1591669800000|2020-06-09 02:30:00|12517.2|12467.2|12521.8|12471.8|12525.7|12475.7|12509|12459|0
1591670100000|2020-06-09 02:35:00|12524.9|12474.9|12522.4|12472.4|12530.8|12480.8|12522.4|12472.4|0
1591670400000|2020-06-09 02:40:00|12522|12472|12522|12472|12523|12473|12520.4|12470.4|0
1591670700000|2020-06-09 02:45:00|12524.4|12474.4|12536.5|12486.5|12536.5|12486.5|12520.7|12470.7|0
1591671000000|2020-06-09 02:50:00|12535.1|12485.1|12550.9|12500.7|12551.4|12501.2|12535.1|12485.1|0
1591671300000|2020-06-09 02:55:00|12548.4|12498.4|12557.4|12507.2|12558|12507.8|12548.4|12498.4|0
1591671600000|2020-06-09 03:00:00|12562|12511.8|12552.7|12502.5|12562|12511.8|12552.1|12501.9|0
1591671900000|2020-06-09 03:05:00|12548.2|12498.2|12543.2|12493.2|12548.2|12498.2|12541.8|12491.8|0
1591672200000|2020-06-09 03:10:00|12542.5|12492.5|12548|12498|12549|12499|12542.3|12492.3|0
1591672500000|2020-06-09 03:15:00|12546|12496|12558.3|12508.1|12558.3|12508.1|12546|12496|0
1591672800000|2020-06-09 03:20:00|12558.2|12508|12566.4|12516.2|12569|12518.8|12558.2|12508|0
1591673100000|2020-06-09 03:25:00|12563.4|12513.2|12569.1|12518.9|12569.1|12518.9|12562.5|12512.3|0
1591673400000|2020-06-09 03:30:00|12570.6|12520.4|12572.1|12521.9|12574.4|12524.2|12568.6|12518.4|0
1591673700000|2020-06-09 03:35:00|12573.7|12523.5|12597.5|12547.3|12597.5|12547.3|12571.9|12521.7|0
1591674000000|2020-06-09 03:40:00|12596.4|12546.2|12588.9|12538.7|12601.2|12550.8|12588.9|12538.7|0
1591674300000|2020-06-09 03:45:00|12593.7|12543.5|12602.8|12552.4|12604.3|12553.9|12593.7|12543.5|0
1591674600000|2020-06-09 03:50:00|12605.6|12555.2|12615.9|12565.5|12625.2|12574.8|12605.6|12555.2|0
1591674900000|2020-06-09 03:55:00|12615.4|12565|12607.3|12556.9|12615.4|12565|12603.9|12553.5|0
1591675200000|2020-06-09 04:00:00|12608.4|12558|12610.8|12560.4|12619.7|12569.3|12607|12556.6|0
1591675500000|2020-06-09 04:05:00|12609.3|12558.9|12621|12570.6|12621|12570.6|12608.6|12558.2|0
1591675800000|2020-06-09 04:10:00|12621.2|12570.8|12624.5|12574.1|12625.3|12574.9|12619.4|12569|0
1591676100000|2020-06-09 04:15:00|12630.2|12579.8|12628.5|12578.1|12632|12581.6|12626.2|12575.8|0
1591676400000|2020-06-09 04:20:00|12630.1|12579.7|12633.4|12583|12636.6|12586.2|12630.1|12579.7|0
1591676700000|2020-06-09 04:25:00|12631.7|12581.3|12633.8|12583.4|12637.4|12587|12631|12580.6|0
1591677000000|2020-06-09 04:30:00|12638.6|12588.2|12645.8|12595.4|12649.4|12599|12638.6|12588.2|0
1591677300000|2020-06-09 04:35:00|12642.7|12592.3|12651.8|12601.2|12658.6|12608|12642|12591.6|0
1591677600000|2020-06-09 04:40:00|12650.7|12600.1|12652.6|12602|12652.6|12602|12647.5|12597.1|0
1591677900000|2020-06-09 04:45:00|12655.7|12605.1|12649.3|12598.9|12655.7|12605.1|12640.7|12590.3|0
1591678200000|2020-06-09 04:50:00|12644.1|12593.7|12641.6|12591.2|12645.4|12595|12641.3|12590.9|0
1591678500000|2020-06-09 04:55:00|12640.3|12589.9|12635.3|12584.9|12643.8|12593.4|12635.3|12584.9|0
1591678800000|2020-06-09 05:00:00|12639.4|12589|12636|12585.6|12645.7|12595.3|12632.9|12582.5|0
1591679100000|2020-06-09 05:05:00|12637.7|12587.3|12625.7|12575.3|12644.1|12593.7|12625.7|12575.3|0
1591679400000|2020-06-09 05:10:00|12623.8|12573.4|12608.9|12558.5|12624|12573.6|12608.9|12558.5|0
1591679700000|2020-06-09 05:15:00|12607.1|12556.7|12620.7|12570.3|12629.2|12578.8|12607.1|12556.7|0
1591680000000|2020-06-09 05:20:00|12614.5|12564.1|12615.2|12564.8|12619.3|12568.9|12609.1|12558.7|0
1591680300000|2020-06-09 05:25:00|12614.3|12563.9|12603.4|12553|12614.3|12563.9|12590.7|12540.5|0
1591680600000|2020-06-09 05:30:00|12604.9|12554.5|12612.5|12562.1|12614.4|12564|12604.9|12554.5|0
1591680900000|2020-06-09 05:35:00|12614.3|12563.9|12616.8|12566.4|12616.8|12566.4|12613.4|12563|0
1591681200000|2020-06-09 05:40:00|12625.8|12575.4|12620.6|12570.2|12626.2|12575.8|12619.3|12568.9|0
1591681500000|2020-06-09 05:45:00|12619.7|12569.3|12628.8|12578.4|12630.4|12580|12619.7|12569.3|0
1591681800000|2020-06-09 05:50:00|12625.8|12575.4|12624.7|12574.3|12625.8|12575.4|12621.1|12570.7|0
1591682100000|2020-06-09 05:55:00|12626.4|12576|12632.9|12582.5|12635.3|12584.9|12626.4|12576|0
1591747800000|2020-06-10 00:10:00|12674.3|12623.7|12611.3|12560.9|12674.3|12623.7|12611.3|12560.9|0
1591748100000|2020-06-10 00:15:00|12589.2|12539|12647.5|12597.1|12651|12600.4|12589.2|12539|0
1591748400000|2020-06-10 00:20:00|12649.1|12598.7|12635|12584.6|12649.1|12598.7|12619.8|12569.4|0
1591748700000|2020-06-10 00:25:00|12638.5|12588.1|12648|12597.6|12649.4|12599|12626.1|12575.7|0
1591749000000|2020-06-10 00:30:00|12651.4|12600.8|12675.4|12624.8|12680.3|12629.7|12646.9|12596.5|0
1591749300000|2020-06-10 00:35:00|12680.9|12630.3|12687.8|12637.2|12690|12639.4|12673.5|12622.9|0
1591749600000|2020-06-10 00:40:00|12687.6|12637|12685|12634.4|12693.2|12642.6|12678.8|12628.2|0
1591749900000|2020-06-10 00:45:00|12685.6|12635|12688.7|12638.1|12693.3|12642.7|12684.5|12633.9|0
1591750200000|2020-06-10 00:50:00|12688|12637.4|12695.4|12644.8|12695.4|12644.8|12677.4|12626.8|0
1591750500000|2020-06-10 00:55:00|12695|12644.4|12703.3|12652.5|12703.3|12652.5|12694.3|12643.7|0
1591750800000|2020-06-10 01:00:00|12692.9|12642.3|12680.9|12630.3|12704.4|12653.6|12680.9|12630.3|0
1591751100000|2020-06-10 01:05:00|12682.3|12631.7|12685.3|12634.7|12695.8|12645.2|12682.3|12631.7|0
1591751400000|2020-06-10 01:10:00|12680|12629.4|12701|12650.2|12701|12650.2|12680|12629.4|0
1591751700000|2020-06-10 01:15:00|12702.7|12651.9|12699.1|12648.5|12713.4|12662.6|12698.4|12647.8|0
1591752000000|2020-06-10 01:20:00|12696.9|12646.3|12685.4|12634.8|12696.9|12646.3|12678.4|12627.8|0
1591752300000|2020-06-10 01:25:00|12683.3|12632.7|12698.3|12647.7|12699.4|12648.8|12679.6|12629|0
1591752600000|2020-06-10 01:30:00|12704.4|12653.6|12691.7|12641.1|12704.4|12653.6|12691.7|12641.1|0
1591752900000|2020-06-10 01:35:00|12689.4|12638.8|12681.8|12631.2|12691.7|12641.1|12677.9|12627.3|0
1591753200000|2020-06-10 01:40:00|12683.5|12632.9|12682.6|12632|12687.2|12636.6|12677.9|12627.3|0
1591753500000|2020-06-10 01:45:00|12684|12633.4|12694.7|12644.1|12699.4|12648.8|12683.6|12633|0
1591753800000|2020-06-10 01:50:00|12698.8|12648.2|12702.8|12652|12702.8|12652|12695|12644.4|0
1591754100000|2020-06-10 01:55:00|12703.6|12652.8|12687.6|12637|12703.6|12652.8|12684.8|12634.2|0
1591754400000|2020-06-10 02:00:00|12692.9|12642.3|12673.9|12623.3|12692.9|12642.3|12673.9|12623.3|0
1591754700000|2020-06-10 02:05:00|12674.9|12624.3|12669.5|12618.9|12674.9|12624.3|12656.2|12605.6|0
1591755000000|2020-06-10 02:10:00|12668.6|12618|12682.4|12631.8|12684.9|12634.3|12668.2|12617.6|0
1591755300000|2020-06-10 02:15:00|12682.2|12631.6|12682.3|12631.7|12695.7|12645.1|12674.6|12624|0
1591755600000|2020-06-10 02:20:00|12677.1|12626.5|12673.5|12622.9|12678.3|12627.7|12665.9|12615.3|0
1591755900000|2020-06-10 02:25:00|12670.7|12620.1|12658.7|12608.1|12670.7|12620.1|12658.7|12608.1|0
1591756200000|2020-06-10 02:30:00|12662.5|12611.9|12670.1|12619.5|12670.4|12619.8|12658.9|12608.3|0
1591756500000|2020-06-10 02:35:00|12668.6|12618|12679.7|12629.1|12679.7|12629.1|12660.3|12609.7|0
1591756800000|2020-06-10 02:40:00|12676.7|12626.1|12679.9|12629.3|12681.4|12630.8|12676.4|12625.8|0
1591757100000|2020-06-10 02:45:00|12685.1|12634.5|12680.3|12629.7|12686|12635.4|12680.3|12629.7|0
1591757400000|2020-06-10 02:50:00|12679.3|12628.7|12667.1|12616.5|12679.3|12628.7|12666.6|12616|0
1591757700000|2020-06-10 02:55:00|12663.5|12612.9|12654.1|12603.5|12663.5|12612.9|12654.1|12603.5|0
1591758000000|2020-06-10 03:00:00|12656.7|12606.1|12642.3|12591.9|12657.9|12607.3|12640.1|12589.7|0
1591758300000|2020-06-10 03:05:00|12649.4|12599|12649.6|12599.2|12652.9|12602.3|12648.2|12597.8|0
1591758600000|2020-06-10 03:10:00|12649.8|12599.4|12654.6|12604|12659.4|12608.8|12649.8|12599.4|0
1591758900000|2020-06-10 03:15:00|12660|12609.4|12646.5|12596.1|12660|12609.4|12644.1|12593.7|0
1591759200000|2020-06-10 03:20:00|12645.9|12595.5|12624.8|12574.4|12645.9|12595.5|12619.2|12568.8|0
1591759500000|2020-06-10 03:25:00|12621.4|12571|12632|12581.6|12632|12581.6|12621.1|12570.7|0
1591759800000|2020-06-10 03:30:00|12637|12586.6|12634.5|12584.1|12642.1|12591.7|12631.5|12581.1|0
1591760100000|2020-06-10 03:35:00|12630.9|12580.5|12623.1|12572.7|12633.1|12582.7|12623.1|12572.7|0
1591760400000|2020-06-10 03:40:00|12623.7|12573.3|12620.3|12569.9|12623.7|12573.3|12609.7|12559.3|0
1591760700000|2020-06-10 03:45:00|12624.6|12574.2|12624.4|12574|12629.5|12579.1|12624.4|12574|0
1591761000000|2020-06-10 03:50:00|12623.6|12573.2|12630.8|12580.4|12634.4|12584|12622.8|12572.4|0
1591761300000|2020-06-10 03:55:00|12630.3|12579.9|12642.7|12592.3|12642.7|12592.3|12630.3|12579.9|0
1591761600000|2020-06-10 04:00:00|12646.1|12595.7|12628.1|12577.7|12646.1|12595.7|12628.1|12577.7|0
1591761900000|2020-06-10 04:05:00|12626.3|12575.9|12620.2|12569.8|12632.7|12582.3|12620.2|12569.8|0
1591762200000|2020-06-10 04:10:00|12617.6|12567.2|12629.7|12579.3|12632|12581.6|12613.8|12563.4|0
1591762500000|2020-06-10 04:15:00|12632.7|12582.3|12623.8|12573.4|12632.7|12582.3|12623.8|12573.4|0
1591762800000|2020-06-10 04:20:00|12625.8|12575.4|12630.5|12580.1|12632.5|12582.1|12625.8|12575.4|0
1591763100000|2020-06-10 04:25:00|12632.7|12582.3|12630.4|12580|12632.7|12582.3|12627|12576.6|0
1591763400000|2020-06-10 04:30:00|12635.9|12585.5|12627.7|12577.3|12637.6|12587.2|12626.3|12575.9|0
1591763700000|2020-06-10 04:35:00|12629.7|12579.3|12628.6|12578.2|12632.7|12582.3|12628|12577.6|0
1591764000000|2020-06-10 04:40:00|12628.4|12578|12642.7|12592.3|12642.7|12592.3|12628.4|12578|0
1591764300000|2020-06-10 04:45:00|12643.4|12593|12651.3|12600.7|12651.3|12600.7|12641.7|12591.3|0
1591764600000|2020-06-10 04:50:00|12652.2|12601.6|12672.3|12621.7|12675.9|12625.3|12651.6|12601|0
1591764900000|2020-06-10 04:55:00|12671.7|12621.1|12675.1|12624.5|12683.3|12632.7|12671.7|12621.1|0
1591765200000|2020-06-10 05:00:00|12675.5|12624.9|12685.4|12634.8|12687|12636.4|12665.4|12614.8|0
1591765500000|2020-06-10 05:05:00|12688.6|12638|12697.2|12646.6|12697.2|12646.6|12682.1|12631.5|0
1591765800000|2020-06-10 05:10:00|12695.2|12644.6|12692|12641.4|12703.8|12653|12685.1|12634.5|0
1591766100000|2020-06-10 05:15:00|12688.1|12637.5|12703.9|12653.1|12703.9|12653.1|12688.1|12637.5|0
1591766400000|2020-06-10 05:20:00|12706.3|12655.5|12697.4|12646.8|12710.1|12659.3|12697.4|12646.8|0
1591766700000|2020-06-10 05:25:00|12696|12645.4|12699.5|12648.9|12700.5|12649.7|12691.9|12641.3|0
1591767000000|2020-06-10 05:30:00|12706.1|12655.3|12698.8|12648.2|12709.7|12658.9|12695.6|12645|0
1591767300000|2020-06-10 05:35:00|12697.6|12647|12703.4|12652.6|12710.9|12660.1|12697.6|12647|0
1591767600000|2020-06-10 05:40:00|12705|12654.2|12728|12677.2|12728|12677.2|12705|12654.2|0
1591767900000|2020-06-10 05:45:00|12726.9|12676.1|12709.2|12658.4|12727.1|12676.3|12709.2|12658.4|0
1591768200000|2020-06-10 05:50:00|12711.5|12660.7|12702.2|12651.4|12711.5|12660.7|12699.1|12648.5|0
1591768500000|2020-06-10 05:55:00|12699.6|12649|12710|12659.2|12713.5|12662.7|12699.6|12649|0
1591834200000|2020-06-11 00:10:00|12529.3|12479.3|12484.3|12434.5|12543.5|12493.5|12484.3|12434.5|0
1591834500000|2020-06-11 00:15:00|12487.1|12437.3|12478|12428.2|12526.6|12476.6|12478|12428.2|0
1591834800000|2020-06-11 00:20:00|12477.8|12428|12452.8|12403|12485.2|12435.4|12452.8|12403|0
1591835100000|2020-06-11 00:25:00|12457|12407.2|12448.8|12399.2|12457.8|12408|12444.3|12394.7|0
1591835400000|2020-06-11 00:30:00|12436.4|12386.8|12451.3|12401.5|12451.3|12401.5|12436.3|12386.7|0
1591835700000|2020-06-11 00:35:00|12451.7|12401.9|12455.7|12405.9|12465.7|12415.9|12449.4|12399.8|0
1591836000000|2020-06-11 00:40:00|12455|12405.2|12471.4|12421.6|12478.1|12428.3|12455|12405.2|0
1591836300000|2020-06-11 00:45:00|12465.4|12415.6|12471.3|12421.5|12475.9|12426.1|12454.8|12405|0
1591836600000|2020-06-11 00:50:00|12465.7|12415.9|12451.6|12401.8|12465.7|12415.9|12450.4|12400.6|0
1591836900000|2020-06-11 00:55:00|12453.7|12403.9|12448.9|12399.3|12453.7|12403.9|12446.9|12397.3|0
1591837200000|2020-06-11 01:00:00|12453.9|12404.1|12465.8|12416|12465.8|12416|12453.9|12404.1|0
1591837500000|2020-06-11 01:05:00|12466.7|12416.9|12455.2|12405.4|12468.2|12418.4|12455.2|12405.4|0
1591837800000|2020-06-11 01:10:00|12448.5|12398.9|12452.4|12402.6|12459|12409.2|12448.5|12398.9|0
1591838100000|2020-06-11 01:15:00|12449.6|12400|12446.8|12397.2|12450.2|12400.4|12443.8|12394.2|0
1591838400000|2020-06-11 01:20:00|12448.3|12398.7|12443.5|12393.9|12448.3|12398.7|12434|12384.4|0
1591838700000|2020-06-11 01:25:00|12442.7|12393.1|12451.5|12401.7|12453.1|12403.3|12440.5|12390.9|0
1591839000000|2020-06-11 01:30:00|12449.4|12399.8|12437.4|12387.8|12449.4|12399.8|12436.3|12386.7|0
1591839300000|2020-06-11 01:35:00|12435.9|12386.3|12442|12392.4|12442.1|12392.5|12432.5|12382.9|0
1591839600000|2020-06-11 01:40:00|12438.2|12388.6|12420.9|12371.3|12438.2|12388.6|12416.2|12366.6|0
1591839900000|2020-06-11 01:45:00|12431.5|12381.9|12433.5|12383.9|12437.5|12387.9|12427.9|12378.3|0
1591840200000|2020-06-11 01:50:00|12436.8|12387.2|12443.4|12393.8|12444|12394.4|12434.5|12384.9|0
1591840500000|2020-06-11 01:55:00|12433.8|12384.2|12420.6|12371|12437.4|12387.8|12420.6|12371|0
1591840800000|2020-06-11 02:00:00|12425.5|12375.9|12415.1|12365.5|12425.5|12375.9|12413.6|12364|0
1591841100000|2020-06-11 02:05:00|12413.3|12363.7|12422.6|12373|12423.4|12373.8|12413.3|12363.7|0
1591841400000|2020-06-11 02:10:00|12412.8|12363.2|12403|12353.4|12414.9|12365.3|12403|12353.4|0
1591841700000|2020-06-11 02:15:00|12406.4|12356.8|12402.4|12352.8|12413.1|12363.5|12393.9|12344.5|0
1591842000000|2020-06-11 02:20:00|12405.5|12355.9|12398.7|12349.3|12416.7|12367.1|12393.5|12344.1|0
1591842300000|2020-06-11 02:25:00|12398.1|12348.7|12407.4|12357.8|12408.5|12358.9|12398.1|12348.7|0
1591842600000|2020-06-11 02:30:00|12407.5|12357.9|12402.4|12352.8|12407.5|12357.9|12393.7|12344.3|0
1591842900000|2020-06-11 02:35:00|12404.9|12355.3|12423.9|12374.3|12423.9|12374.3|12397.8|12348.4|0
1591843200000|2020-06-11 02:40:00|12420.6|12371|12387.8|12338.4|12420.6|12371|12387.8|12338.4|0
1591843500000|2020-06-11 02:45:00|12388.8|12339.4|12390.4|12341|12397.6|12348.2|12388.2|12338.8|0
1591843800000|2020-06-11 02:50:00|12390.5|12341.1|12381.4|12332|12393.7|12344.3|12381.4|12332|0
1591844100000|2020-06-11 02:55:00|12377.8|12328.4|12375.4|12326|12384.7|12335.3|12371.6|12322.2|0
1591844400000|2020-06-11 03:00:00|12373.8|12324.4|12379|12329.6|12379|12329.6|12369.6|12320.2|0
1591844700000|2020-06-11 03:05:00|12379.5|12330.1|12367.2|12317.8|12379.5|12330.1|12364.5|12315.1|0
1591845000000|2020-06-11 03:10:00|12367.9|12318.5|12372.8|12323.4|12372.8|12323.4|12367.9|12318.5|0
1591845300000|2020-06-11 03:15:00|12373.2|12323.8|12361.6|12312.2|12375|12325.6|12354.7|12305.3|0
1591845600000|2020-06-11 03:20:00|12365.4|12316|12366.4|12317|12371.8|12322.4|12360.1|12310.7|0
1591845900000|2020-06-11 03:25:00|12367.6|12318.2|12375.2|12325.8|12376.3|12326.9|12364.1|12314.7|0
1591846200000|2020-06-11 03:30:00|12375.5|12326.1|12371.3|12321.9|12378.3|12328.9|12369.9|12320.5|0
1591846500000|2020-06-11 03:35:00|12370.1|12320.7|12355.8|12306.4|12370.1|12320.7|12354.4|12305|0
1591846800000|2020-06-11 03:40:00|12352.1|12302.7|12357.1|12307.7|12358.7|12309.3|12348.8|12299.6|0
1591847100000|2020-06-11 03:45:00|12358|12308.6|12347.5|12298.3|12360.1|12310.7|12347.5|12298.3|0
1591847400000|2020-06-11 03:50:00|12346.4|12297.2|12336.9|12287.7|12346.4|12297.2|12335.6|12286.4|0
1591847700000|2020-06-11 03:55:00|12336.8|12287.6|12308|12258.8|12337.2|12288|12307.3|12258.1|0
1591848000000|2020-06-11 04:00:00|12321.5|12272.3|12317.1|12267.9|12334.1|12284.9|12317.1|12267.9|0
1591848300000|2020-06-11 04:05:00|12314.9|12265.7|12302|12252.8|12314.9|12265.7|12294.3|12245.3|0
1591848600000|2020-06-11 04:10:00|12302.2|12253|12307.3|12258.1|12323.5|12274.3|12299.7|12250.5|0
1591848900000|2020-06-11 04:15:00|12304.6|12255.4|12303|12253.8|12309|12259.8|12297.8|12248.8|0
1591849200000|2020-06-11 04:20:00|12303.2|12254|12308.9|12259.7|12312.8|12263.6|12303.2|12254|0
1591849500000|2020-06-11 04:25:00|12307.5|12258.3|12304.3|12255.1|12310|12260.8|12304.1|12254.9|0
1591849800000|2020-06-11 04:30:00|12301.1|12251.9|12300.7|12251.5|12303.7|12254.5|12289.7|12240.7|0
1591850100000|2020-06-11 04:35:00|12299.9|12250.7|12311.9|12262.7|12313.1|12263.9|12299.9|12250.7|0
1591850400000|2020-06-11 04:40:00|12308.1|12258.9|12326.1|12276.9|12326.1|12276.9|12307.5|12258.3|0
1591850700000|2020-06-11 04:45:00|12323.4|12274.2|12327.9|12278.7|12328.8|12279.6|12323.4|12274.2|0
1591851000000|2020-06-11 04:50:00|12328.7|12279.5|12327.9|12278.7|12330.8|12281.6|12325.8|12276.6|0
1591851300000|2020-06-11 04:55:00|12327.7|12278.5|12353.1|12303.7|12356.3|12306.9|12327.7|12278.5|0
1591851600000|2020-06-11 05:00:00|12353.9|12304.5|12359.2|12309.8|12364|12314.6|12353.9|12304.5|0
1591851900000|2020-06-11 05:05:00|12356.8|12307.4|12349.8|12300.4|12359.1|12309.7|12349.8|12300.4|0
1591852200000|2020-06-11 05:10:00|12361.8|12312.4|12349.9|12300.5|12361.8|12312.4|12349.9|12300.5|0
1591852500000|2020-06-11 05:15:00|12353|12303.6|12356.3|12306.9|12360.4|12311|12346.8|12297.6|0
1591852800000|2020-06-11 05:20:00|12352.7|12303.3|12347.3|12298.1|12352.7|12303.3|12346.2|12297|0
1591853100000|2020-06-11 05:25:00|12354.4|12305|12371.8|12322.4|12371.8|12322.4|12354.4|12305|0
1591853400000|2020-06-11 05:30:00|12371.1|12321.7|12389.4|12340|12393.5|12344.1|12371.1|12321.7|0
1591853700000|2020-06-11 05:35:00|12380.1|12330.7|12389.7|12340.3|12389.7|12340.3|12373.2|12323.8|0
1591854000000|2020-06-11 05:40:00|12388.6|12339.2|12366.7|12317.3|12388.6|12339.2|12366.7|12317.3|0
1591854300000|2020-06-11 05:45:00|12364.6|12315.2|12353.9|12304.5|12367|12317.6|12353.9|12304.5|0
1591854600000|2020-06-11 05:50:00|12357.4|12308|12355.3|12305.9|12365.9|12316.5|12355.3|12305.9|0
1591854900000|2020-06-11 05:55:00|12355.5|12306.1|12364.9|12315.5|12368.6|12319.2|12355.5|12306.1|0
1591920600000|2020-06-12 00:10:00|12419|12369.4|12301.5|12252.3|12419|12369.4|12301.5|12252.3|0
1591920900000|2020-06-12 00:15:00|12310.1|12260.9|12326.1|12276.9|12356.5|12307.1|12310.1|12260.9|0
1591921200000|2020-06-12 00:20:00|12306.6|12257.4|12253.6|12204.6|12306.6|12257.4|12226.6|12177.8|0
1591921500000|2020-06-12 00:25:00|12262.2|12213.2|12292.8|12243.8|12292.8|12243.8|12254.4|12205.4|0
1591921800000|2020-06-12 00:30:00|12286.8|12237.8|12246.3|12197.5|12286.8|12237.8|12246.3|12197.5|0
1591922100000|2020-06-12 00:35:00|12256.3|12207.3|12268.3|12219.3|12268.3|12219.3|12255.2|12206.2|0
1591922400000|2020-06-12 00:40:00|12270.5|12221.5|12280.8|12231.8|12281|12232|12265.4|12216.4|0
1591922700000|2020-06-12 00:45:00|12285.6|12236.6|12262|12213|12286.5|12237.5|12262|12213|0
1591923000000|2020-06-12 00:50:00|12251.8|12202.8|12237|12188.2|12257|12208|12237|12188.2|0
1591923300000|2020-06-12 00:55:00|12234.6|12185.8|12233.1|12184.3|12243.5|12194.7|12220.5|12171.7|0
1591923600000|2020-06-12 01:00:00|12241.4|12192.6|12253.2|12204.2|12253.2|12204.2|12236.1|12187.3|0
1591923900000|2020-06-12 01:05:00|12250.5|12201.5|12261|12212|12263.3|12214.3|12250.5|12201.5|0
1591924200000|2020-06-12 01:10:00|12268|12219|12268.9|12219.9|12283.3|12234.3|12259.5|12210.5|0
1591924500000|2020-06-12 01:15:00|12260.2|12211.2|12262.5|12213.5|12267.9|12218.9|12255|12206|0
1591924800000|2020-06-12 01:20:00|12257.6|12208.6|12256.1|12207.1|12260.5|12211.5|12235.8|12187|0
1591925100000|2020-06-12 01:25:00|12256.6|12207.6|12262.2|12213.2|12270|12221|12256.6|12207.6|0
1591925400000|2020-06-12 01:30:00|12265.5|12216.5|12284.8|12235.8|12284.8|12235.8|12258.5|12209.5|0
1591925700000|2020-06-12 01:35:00|12284.1|12235.1|12302.5|12253.3|12302.5|12253.3|12271.7|12222.7|0
1591926000000|2020-06-12 01:40:00|12298.1|12249.1|12273.5|12224.5|12298.1|12249.1|12272.8|12223.8|0
1591926300000|2020-06-12 01:45:00|12270.4|12221.4|12259.3|12210.3|12270.4|12221.4|12252.4|12203.4|0
1591926600000|2020-06-12 01:50:00|12256.6|12207.6|12261.9|12212.9|12265.4|12216.4|12256.6|12207.6|0
1591926900000|2020-06-12 01:55:00|12261.1|12212.1|12262|12213|12262.7|12213.7|12255.3|12206.3|0
1591927200000|2020-06-12 02:00:00|12264.3|12215.3|12263.1|12214.1|12264.3|12215.3|12249.2|12200.4|0
1591927500000|2020-06-12 02:05:00|12271.8|12222.8|12264.2|12215.2|12273.3|12224.3|12259.1|12210.1|0
1591927800000|2020-06-12 02:10:00|12269.8|12220.8|12285|12236|12285|12236|12266.8|12217.8|0
1591928100000|2020-06-12 02:15:00|12283.6|12234.6|12282.4|12233.4|12289.8|12240.8|12282.4|12233.4|0
1591928400000|2020-06-12 02:20:00|12291.3|12242.3|12299.3|12250.3|12303.9|12254.7|12291.3|12242.3|0
1591928700000|2020-06-12 02:25:00|12294.8|12245.8|12295.7|12246.7|12297.2|12248.2|12291.2|12242.2|0
1591929000000|2020-06-12 02:30:00|12297.8|12248.8|12294.3|12245.3|12297.8|12248.8|12292.5|12243.5|0
1591929300000|2020-06-12 02:35:00|12295.6|12246.6|12327.5|12278.3|12327.5|12278.3|12293.8|12244.8|0
1591929600000|2020-06-12 02:40:00|12321.9|12272.7|12319.8|12270.6|12321.9|12272.7|12307.1|12257.9|0
1591929900000|2020-06-12 02:45:00|12326.2|12277|12339.1|12289.9|12352.1|12302.7|12326.2|12277|0
1591930200000|2020-06-12 02:50:00|12349|12299.8|12321.5|12272.3|12349|12299.8|12320.8|12271.6|0
1591930500000|2020-06-12 02:55:00|12322.3|12273.1|12314.9|12265.7|12322.3|12273.1|12307.4|12258.2|0
1591930800000|2020-06-12 03:00:00|12314.8|12265.6|12316.5|12267.3|12316.5|12267.3|12308.2|12259|0
1591931100000|2020-06-12 03:05:00|12317.7|12268.5|12322.1|12272.9|12329.5|12280.3|12317.7|12268.5|0
1591931400000|2020-06-12 03:10:00|12318.5|12269.3|12301.6|12252.4|12318.5|12269.3|12301.6|12252.4|0
1591931700000|2020-06-12 03:15:00|12300.8|12251.6|12292.1|12243.1|12304.2|12255|12292.1|12243.1|0
1591932000000|2020-06-12 03:20:00|12294|12245|12287.6|12238.6|12294.8|12245.8|12286.5|12237.5|0
1591932300000|2020-06-12 03:25:00|12280.7|12231.7|12276.8|12227.8|12282.4|12233.4|12275.8|12226.8|0
1591932600000|2020-06-12 03:30:00|12280|12231|12279.5|12230.5|12285.4|12236.4|12277.1|12228.1|0
1591932900000|2020-06-12 03:35:00|12280.9|12231.9|12267.4|12218.4|12280.9|12231.9|12263.6|12214.6|0
1591933200000|2020-06-12 03:40:00|12265.2|12216.2|12276.1|12227.1|12284.1|12235.1|12265.2|12216.2|0
1591933500000|2020-06-12 03:45:00|12275.9|12226.9|12281.2|12232.2|12285.2|12236.2|12273.9|12224.9|0
1591933800000|2020-06-12 03:50:00|12282.9|12233.9|12282.6|12233.6|12293.9|12244.9|12274.7|12225.7|0
1591934100000|2020-06-12 03:55:00|12286.2|12237.2|12288.6|12239.6|12296.4|12247.4|12286.2|12237.2|0
1591934400000|2020-06-12 04:00:00|12279.5|12230.5|12290.6|12241.6|12291|12242|12276.6|12227.6|0
1591934700000|2020-06-12 04:05:00|12280.7|12231.7|12267.4|12218.4|12284.3|12235.3|12267.4|12218.4|0
1591935000000|2020-06-12 04:10:00|12276.8|12227.8|12268.7|12219.7|12276.8|12227.8|12266.5|12217.5|0
1591935300000|2020-06-12 04:15:00|12266|12217|12293.8|12244.8|12293.8|12244.8|12264.9|12215.9|0
1591935600000|2020-06-12 04:20:00|12287.7|12238.7|12276.2|12227.2|12287.7|12238.7|12276.2|12227.2|0
1591935900000|2020-06-12 04:25:00|12286.1|12237.1|12276.8|12227.8|12287.5|12238.5|12274.4|12225.4|0
1591936200000|2020-06-12 04:30:00|12285.6|12236.6|12285.7|12236.7|12285.9|12236.9|12278.4|12229.4|0
1591936500000|2020-06-12 04:35:00|12281.8|12232.8|12271.1|12222.1|12281.8|12232.8|12270.2|12221.2|0
1591936800000|2020-06-12 04:40:00|12272.7|12223.7|12265.9|12216.9|12275|12226|12265.9|12216.9|0
1591937100000|2020-06-12 04:45:00|12270.3|12221.3|12270.3|12221.3|12270.3|12221.3|12259.5|12210.5|0
1591937400000|2020-06-12 04:50:00|12270|12221|12268.6|12219.6|12270|12221|12259.1|12210.1|0
1591937700000|2020-06-12 04:55:00|12271.7|12222.7|12276|12227|12282.9|12233.9|12271.7|12222.7|0
1591938000000|2020-06-12 05:00:00|12278.4|12229.4|12279.9|12230.9|12284.6|12235.6|12274.3|12225.3|0
1591938300000|2020-06-12 05:05:00|12281.3|12232.3|12263.2|12214.2|12281.3|12232.3|12263.2|12214.2|0
1591938600000|2020-06-12 05:10:00|12263|12214|12275.1|12226.1|12275.1|12226.1|12261.9|12212.9|0
1591938900000|2020-06-12 05:15:00|12270.8|12221.8|12276.5|12227.5|12276.5|12227.5|12265.3|12216.3|0
1591939200000|2020-06-12 05:20:00|12278.5|12229.5|12307.5|12258.3|12307.5|12258.3|12276.7|12227.7|0
1591939500000|2020-06-12 05:25:00|12301.7|12252.5|12298.9|12249.9|12305.2|12256|12293.9|12244.9|0
1591939800000|2020-06-12 05:30:00|12299.6|12250.5|12300.2|12251|12300.4|12251.2|12295.1|12246.1|0
1591940100000|2020-06-12 05:35:00|12302.6|12253.4|12315.6|12266.4|12315.6|12266.4|12299.8|12250.6|0
1591940400000|2020-06-12 05:40:00|12312.5|12263.3|12308.3|12259.1|12315.9|12266.7|12305.4|12256.2|0
1591940700000|2020-06-12 05:45:00|12315.3|12266.1|12322.5|12273.3|12334.6|12285.4|12313.5|12264.3|0
1591941000000|2020-06-12 05:50:00|12322|12272.8|12323.2|12274|12328|12278.8|12315.3|12266.1|0
1591941300000|2020-06-12 05:55:00|12327.6|12278.4|12326.6|12277.4|12330.7|12281.5|12325.2|12276|0
1592179800000|2020-06-15 00:10:00|12171.3|12122.7|12193.3|12144.7|12193.3|12144.7|12171.3|12122.7|0
1592180100000|2020-06-15 00:15:00|12196.9|12148.3|12225|12176.2|12234.5|12185.7|12196.9|12148.3|0
1592180400000|2020-06-15 00:20:00|12227.9|12179.1|12173.8|12125.2|12227.9|12179.1|12173.8|12125.2|0
1592180700000|2020-06-15 00:25:00|12172.2|12123.6|12147|12098.6|12176.3|12127.7|12147|12098.6|0
1592181000000|2020-06-15 00:30:00|12147.7|12099.3|12132.3|12083.9|12150.1|12101.5|12132.3|12083.9|0
1592181300000|2020-06-15 00:35:00|12139|12090.6|12122.7|12074.3|12139|12090.6|12122.7|12074.3|0
1592181600000|2020-06-15 00:40:00|12123.3|12074.9|12101|12052.6|12123.3|12074.9|12098.8|12050.6|0
1592181900000|2020-06-15 00:45:00|12090.4|12042.2|12107.8|12059.4|12107.8|12059.4|12090.4|12042.2|0
1592182200000|2020-06-15 00:50:00|12106.8|12058.4|12093.8|12045.6|12127.2|12078.8|12093.8|12045.6|0
1592182500000|2020-06-15 00:55:00|12097.9|12049.7|12083.5|12035.3|12101.1|12052.7|12081.4|12033.2|0
1592182800000|2020-06-15 01:00:00|12079.3|12031.1|12057.3|12009.1|12079.3|12031.1|12057.3|12009.1|0
1592183100000|2020-06-15 01:05:00|12064.8|12016.6|12051.9|12003.7|12072.9|12024.7|12051.9|12003.7|0
1592183400000|2020-06-15 01:10:00|12056.3|12008.1|12052|12003.8|12056.3|12008.1|12048.6|12000.6|0
1592183700000|2020-06-15 01:15:00|12052.8|12004.6|12068.7|12020.5|12068.7|12020.5|12052.8|12004.6|0
1592184000000|2020-06-15 01:20:00|12072.6|12024.4|12063.2|12015|12074.6|12026.4|12062.4|12014.2|0
1592184300000|2020-06-15 01:25:00|12061|12012.8|12058.2|12010|12076.7|12028.5|12058.2|12010|0
1592184600000|2020-06-15 01:30:00|12057.6|12009.4|12069.8|12021.6|12070|12021.8|12057.2|12009|0
1592184900000|2020-06-15 01:35:00|12066.8|12018.6|12095|12046.8|12095|12046.8|12066.8|12018.6|0
1592185200000|2020-06-15 01:40:00|12096.4|12048.2|12085.8|12037.6|12096.4|12048.2|12083.8|12035.6|0
1592185500000|2020-06-15 01:45:00|12079.1|12030.9|12096.3|12048.1|12096.3|12048.1|12079.1|12030.9|0
1592185800000|2020-06-15 01:50:00|12093.5|12045.3|12088.7|12040.5|12097|12048.8|12086|12037.8|0
1592186100000|2020-06-15 01:55:00|12090.9|12042.7|12104.5|12056.1|12104.9|12056.5|12090.4|12042.2|0
1592186400000|2020-06-15 02:00:00|12101.6|12053.2|12101.6|12053.2|12105.5|12057.1|12097.8|12049.6|0
1592186700000|2020-06-15 02:05:00|12103.5|12055.1|12130.3|12081.9|12130.5|12082.1|12103.5|12055.1|0
1592187000000|2020-06-15 02:10:00|12128|12079.6|12125.7|12077.3|12128|12079.6|12120.6|12072.2|0
1592187300000|2020-06-15 02:15:00|12128.6|12080.2|12148.5|12100.1|12154.3|12105.7|12128.6|12080.2|0
1592187600000|2020-06-15 02:20:00|12148.8|12100.4|12146.4|12098|12148.8|12100.4|12138.7|12090.3|0
1592187900000|2020-06-15 02:25:00|12144.4|12096|12137|12088.6|12145.8|12097.4|12137|12088.6|0
1592188200000|2020-06-15 02:30:00|12124.2|12075.8|12124.2|12075.8|12125.6|12077.2|12115.4|12067|0
1592188500000|2020-06-15 02:35:00|12119.6|12071.2|12105|12056.6|12123.1|12074.7|12103|12054.6|0
1592188800000|2020-06-15 02:40:00|12107.3|12058.9|12088.6|12040.4|12107.3|12058.9|12087.8|12039.6|0
1592189100000|2020-06-15 02:45:00|12091.2|12043|12096.2|12048|12100.7|12052.3|12091.2|12043|0
1592189400000|2020-06-15 02:50:00|12099.7|12051.3|12102.8|12054.4|12103.7|12055.3|12095.7|12047.5|0
1592189700000|2020-06-15 02:55:00|12100.2|12051.8|12089.4|12041.2|12103.8|12055.4|12089.3|12041.1|0
1592190000000|2020-06-15 03:00:00|12087.4|12039.2|12079.6|12031.4|12088.4|12040.2|12077.4|12029.2|0
1592190300000|2020-06-15 03:05:00|12083|12034.8|12094.1|12045.9|12094.1|12045.9|12082.4|12034.2|0
1592190600000|2020-06-15 03:10:00|12098.7|12050.5|12103.1|12054.7|12103.1|12054.7|12096.2|12048|0
1592190900000|2020-06-15 03:15:00|12107.6|12059.2|12119.4|12071|12119.4|12071|12107.1|12058.7|0
1592191200000|2020-06-15 03:20:00|12121.8|12073.4|12133.9|12085.5|12133.9|12085.5|12121.8|12073.4|0
1592191500000|2020-06-15 03:25:00|12131.2|12082.8|12124.3|12075.9|12131.2|12082.8|12118.5|12070.1|0
1592191800000|2020-06-15 03:30:00|12121.5|12073.1|12144|12095.6|12144|12095.6|12121.5|12073.1|0
1592192100000|2020-06-15 03:35:00|12139.3|12090.9|12142.4|12094|12145.9|12097.5|12137.3|12088.9|0
1592192400000|2020-06-15 03:40:00|12139.2|12090.8|12140.7|12092.3|12142.9|12094.5|12139.2|12090.8|0
1592192700000|2020-06-15 03:45:00|12139.8|12091.4|12147|12098.6|12148.6|12100.2|12139.3|12090.9|0
1592193000000|2020-06-15 03:50:00|12143.9|12095.5|12131.8|12083.4|12143.9|12095.5|12131.5|12083.1|0
1592193300000|2020-06-15 03:55:00|12134.6|12086.2|12128.4|12080|12134.6|12086.2|12124.6|12076.2|0
1592193600000|2020-06-15 04:00:00|12131.5|12083.1|12140.6|12092.2|12141.7|12093.3|12129.5|12081.1|0
1592193900000|2020-06-15 04:05:00|12139.7|12091.3|12120.5|12072.1|12139.7|12091.3|12120.5|12072.1|0
1592194200000|2020-06-15 04:10:00|12129.6|12081.2|12121.4|12073|12131.2|12082.8|12108.7|12060.3|0
1592194500000|2020-06-15 04:15:00|12116.3|12067.9|12121.7|12073.3|12123.4|12075|12114.7|12066.3|0
1592194800000|2020-06-15 04:20:00|12121|12072.6|12138|12089.6|12141.4|12093|12119.9|12071.5|0
1592195100000|2020-06-15 04:25:00|12136.8|12088.4|12147.3|12098.9|12151.5|12102.9|12136.8|12088.4|0
1592195400000|2020-06-15 04:30:00|12149.8|12101.2|12154.9|12106.3|12169.9|12121.3|12149.8|12101.2|0
1592195700000|2020-06-15 04:35:00|12161.6|12113|12170.3|12121.7|12175.8|12127.2|12157.4|12108.8|0
1592196000000|2020-06-15 04:40:00|12167.3|12118.7|12169.5|12120.9|12182.1|12133.5|12167.3|12118.7|0
1592196300000|2020-06-15 04:45:00|12161.4|12112.8|12123.7|12075.3|12161.4|12112.8|12123.7|12075.3|0
1592196600000|2020-06-15 04:50:00|12133.5|12085.1|12130.2|12081.8|12136.4|12088|12127.6|12079.2|0
1592196900000|2020-06-15 04:55:00|12128.8|12080.4|12134.3|12085.9|12139.6|12091.2|12128.8|12080.4|0
1592197200000|2020-06-15 05:00:00|12128.1|12079.7|12088.3|12040.1|12132.2|12083.8|12088.3|12040.1|0
1592197500000|2020-06-15 05:05:00|12085|12036.8|12069.4|12021.2|12087.8|12039.6|12069.4|12021.2|0
1592197800000|2020-06-15 05:10:00|12077.5|12029.3|12054.9|12006.7|12077.5|12029.3|12053.4|12005.2|0
1592198100000|2020-06-15 05:15:00|12057.6|12009.4|12051.8|12003.6|12074.2|12026|12051.7|12003.5|0
1592198400000|2020-06-15 05:20:00|12049.3|12001.1|12066.7|12018.5|12066.7|12018.5|12049.3|12001.1|0
1592198700000|2020-06-15 05:25:00|12062.4|12014.2|12070.1|12021.9|12080.5|12032.3|12062.4|12014.2|0
1592199000000|2020-06-15 05:30:00|12075.2|12027|12076.8|12028.6|12088.6|12040.4|12066.4|12018.2|0
1592199300000|2020-06-15 05:35:00|12076|12027.8|12067|12018.8|12076|12027.8|12062.1|12013.9|0
1592199600000|2020-06-15 05:40:00|12066.8|12018.6|12083|12034.8|12083|12034.8|12053|12004.8|0
1592199900000|2020-06-15 05:45:00|12078.9|12030.7|12082.5|12034.3|12088.1|12039.9|12073.9|12025.7|0
1592200200000|2020-06-15 05:50:00|12083.2|12035|12075.9|12027.7|12083.2|12035|12054|12005.8|0
1592200500000|2020-06-15 05:55:00|12069.1|12020.9|12051.1|12002.9|12073.2|12025|12051.1|12002.9|0
1592266200000|2020-06-16 00:10:00|12241.6|12192.8|12245.2|12196.4|12246.2|12197.4|12230.7|12181.9|0
1592266500000|2020-06-16 00:15:00|12226.1|12177.3|12191.2|12142.6|12226.1|12177.3|12191.2|12142.6|0
1592266800000|2020-06-16 00:20:00|12186.2|12137.6|12262.4|12213.4|12262.4|12213.4|12186.2|12137.6|0
1592267100000|2020-06-16 00:25:00|12243.6|12194.8|12254.5|12205.5|12267.7|12218.7|12241.7|12192.9|0
1592267400000|2020-06-16 00:30:00|12255.8|12206.8|12286.6|12237.6|12293.5|12244.5|12255.8|12206.8|0
1592267700000|2020-06-16 00:35:00|12289.3|12240.3|12268.3|12219.3|12289.3|12240.3|12268.3|12219.3|0
1592268000000|2020-06-16 00:40:00|12274.5|12225.5|12260|12211|12277.5|12228.5|12260|12211|0
1592268300000|2020-06-16 00:45:00|12254.6|12205.6|12241.9|12193.1|12263.7|12214.7|12241.9|12193.1|0
1592268600000|2020-06-16 00:50:00|12247.2|12198.4|12244.2|12195.4|12256.7|12207.7|12244.2|12195.4|0
1592268900000|2020-06-16 00:55:00|12243.2|12194.4|12230.4|12181.6|12256|12207|12230.4|12181.6|0
1592269200000|2020-06-16 01:00:00|12234.1|12185.3|12245.3|12196.5|12250.6|12201.6|12234.1|12185.3|0
1592269500000|2020-06-16 01:05:00|12243.2|12194.4|12217.1|12168.3|12243.7|12194.9|12214|12165.2|0
1592269800000|2020-06-16 01:10:00|12218.5|12169.7|12219.8|12171|12219.8|12171|12208.5|12159.7|0
1592270100000|2020-06-16 01:15:00|12218.9|12170.1|12205|12156.2|12222.7|12173.9|12205|12156.2|0
1592270400000|2020-06-16 01:20:00|12200.2|12151.4|12211.4|12162.6|12211.4|12162.6|12191.6|12143|0
1592270700000|2020-06-16 01:25:00|12209.4|12160.6|12185.4|12136.8|12209.4|12160.6|12185.4|12136.8|0
1592271000000|2020-06-16 01:30:00|12184.9|12136.3|12199.9|12151.1|12199.9|12151.1|12184.9|12136.3|0
1592271300000|2020-06-16 01:35:00|12199.6|12150.8|12181.3|12132.7|12199.6|12150.8|12177.3|12128.7|0
1592271600000|2020-06-16 01:40:00|12184|12135.4|12167.9|12119.3|12184|12135.4|12164.4|12115.8|0
1592271900000|2020-06-16 01:45:00|12178.7|12130.1|12171.6|12123|12178.7|12130.1|12160.1|12111.5|0
1592272200000|2020-06-16 01:50:00|12173.2|12124.6|12194.3|12145.7|12198.2|12149.6|12173.1|12124.5|0
1592272500000|2020-06-16 01:55:00|12185.9|12137.3|12200.5|12151.7|12200.5|12151.7|12185.8|12137.2|0
1592272800000|2020-06-16 02:00:00|12211|12162.2|12211|12162.2|12219.3|12170.5|12205.3|12156.5|0
1592273100000|2020-06-16 02:05:00|12222|12173.2|12226.4|12177.6|12230.7|12181.9|12222|12173.2|0
1592273400000|2020-06-16 02:10:00|12230.3|12181.5|12248.8|12200|12248.8|12200|12230.3|12181.5|0
1592273700000|2020-06-16 02:15:00|12250.7|12201.7|12255.1|12206.1|12256.7|12207.7|12248.3|12199.5|0
1592274000000|2020-06-16 02:20:00|12250.5|12201.5|12252.6|12203.6|12257.3|12208.3|12243.2|12194.4|0
1592274300000|2020-06-16 02:25:00|12256.3|12207.3|12237.9|12189.1|12256.3|12207.3|12237.9|12189.1|0
1592274600000|2020-06-16 02:30:00|12234.4|12185.6|12243.3|12194.5|12258.4|12209.4|12234.4|12185.6|0
1592274900000|2020-06-16 02:35:00|12247.9|12199.1|12237.2|12188.4|12250.1|12201.1|12231.8|12183|0
1592275200000|2020-06-16 02:40:00|12237.7|12188.9|12237.2|12188.4|12238.6|12189.8|12233.4|12184.6|0
1592275500000|2020-06-16 02:45:00|12238.9|12190.1|12254|12205|12254|12205|12230|12181.2|0
1592275800000|2020-06-16 02:50:00|12249.5|12200.6|12257.1|12208.1|12257.1|12208.1|12248.7|12199.9|0
1592276100000|2020-06-16 02:55:00|12258.4|12209.4|12256.9|12207.9|12261.1|12212.1|12246.4|12197.6|0
1592276400000|2020-06-16 03:00:00|12255|12206|12250.1|12201.1|12255|12206|12242|12193.2|0
1592276700000|2020-06-16 03:05:00|12249.7|12200.7|12252.1|12203.1|12253.1|12204.1|12245.4|12196.6|0
1592277000000|2020-06-16 03:10:00|12246.2|12197.4|12258|12209|12258|12209|12244.6|12195.8|0
1592277300000|2020-06-16 03:15:00|12252.5|12203.5|12236|12187.2|12252.5|12203.5|12236|12187.2|0
1592277600000|2020-06-16 03:20:00|12237.1|12188.3|12240.5|12191.7|12246.6|12197.8|12235.2|12186.4|0
1592277900000|2020-06-16 03:25:00|12239.4|12190.6|12246|12197.2|12246|12197.2|12230.9|12182.1|0
1592278200000|2020-06-16 03:30:00|12246.6|12197.8|12256.5|12207.5|12256.5|12207.5|12240.7|12191.9|0
1592278500000|2020-06-16 03:35:00|12253.9|12204.9|12238|12189.2|12256.4|12207.4|12238|12189.2|0
1592278800000|2020-06-16 03:40:00|12240.5|12191.7|12242.5|12193.7|12248.2|12199.4|12236.5|12187.7|0
1592279100000|2020-06-16 03:45:00|12244.9|12196.1|12258.4|12209.4|12258.9|12209.9|12244.9|12196.1|0
1592279400000|2020-06-16 03:50:00|12254.5|12205.5|12250.5|12201.5|12260.4|12211.4|12250.5|12201.5|0
1592279700000|2020-06-16 03:55:00|12248.5|12199.7|12266.4|12217.4|12266.4|12217.4|12248.5|12199.7|0
1592280000000|2020-06-16 04:00:00|12263.5|12214.5|12274.1|12225.1|12274.1|12225.1|12263.5|12214.5|0
1592280300000|2020-06-16 04:05:00|12281.7|12232.7|12291.1|12242.1|12291.8|12242.8|12281.7|12232.7|0
1592280600000|2020-06-16 04:10:00|12293.3|12244.3|12299.6|12250.5|12299.6|12250.5|12287.1|12238.1|0
1592280900000|2020-06-16 04:15:00|12297.3|12248.3|12305.7|12256.5|12310.3|12261.1|12297.3|12248.3|0
1592281200000|2020-06-16 04:20:00|12309.8|12260.6|12312.1|12262.9|12314.8|12265.6|12309.7|12260.5|0
1592281500000|2020-06-16 04:25:00|12312.2|12263|12319.9|12270.7|12327.1|12277.9|12312.2|12263|0
1592281800000|2020-06-16 04:30:00|12320|12270.8|12330.6|12281.4|12330.6|12281.4|12320|12270.8|0
1592282100000|2020-06-16 04:35:00|12330.1|12280.9|12355.6|12306.2|12355.6|12306.2|12326.7|12277.5|0
1592282400000|2020-06-16 04:40:00|12352.4|12303|12354.4|12305|12356.5|12307.1|12345.6|12296.4|0
1592282700000|2020-06-16 04:45:00|12355|12305.6|12371.5|12322.1|12375.1|12325.7|12351|12301.6|0
1592283000000|2020-06-16 04:50:00|12375.3|12325.9|12367.3|12317.9|12379|12329.6|12364.5|12315.1|0
1592283300000|2020-06-16 04:55:00|12372.5|12323.1|12359.3|12309.9|12375.8|12326.4|12359.3|12309.9|0
1592283600000|2020-06-16 05:00:00|12347.5|12298.3|12363.8|12314.4|12365.7|12316.3|12343.3|12294.1|0
1592283900000|2020-06-16 05:05:00|12362.4|12313|12354|12304.6|12362.9|12313.5|12350.8|12301.4|0
1592284200000|2020-06-16 05:10:00|12353.4|12304|12361.4|12312|12362.4|12313|12353.4|12304|0
1592284500000|2020-06-16 05:15:00|12363.6|12314.2|12371.1|12321.7|12375.9|12326.5|12363.6|12314.2|0
1592284800000|2020-06-16 05:20:00|12366.2|12316.8|12374.9|12325.5|12374.9|12325.5|12365|12315.6|0
1592285100000|2020-06-16 05:25:00|12378.8|12329.4|12375.1|12325.7|12394.7|12345.3|12375.1|12325.7|0
1592285400000|2020-06-16 05:30:00|12376.9|12327.5|12369.5|12320.1|12385.9|12336.5|12366.8|12317.4|0
1592285700000|2020-06-16 05:35:00|12373.9|12324.5|12382.7|12333.3|12382.7|12333.3|12368.9|12319.5|0
1592286000000|2020-06-16 05:40:00|12383.7|12334.3|12375.1|12325.7|12383.7|12334.3|12354.7|12305.3|0
1592286300000|2020-06-16 05:45:00|12373.6|12324.2|12361.1|12311.7|12381.4|12332|12361.1|12311.7|0
1592286600000|2020-06-16 05:50:00|12369.7|12320.3|12352.4|12303|12369.7|12320.3|12352.1|12302.7|0
1592286900000|2020-06-16 05:55:00|12348|12298.8|12352.2|12302.8|12357.7|12308.3|12348|12298.8|0
1592352600000|2020-06-17 00:10:00|12402.7|12353.1|12424.8|12375.2|12424.8|12375.2|12380.8|12331.4|0
1592352900000|2020-06-17 00:15:00|12442.1|12392.5|12454.5|12404.7|12465.1|12415.3|12441.4|12391.8|0
1592353200000|2020-06-17 00:20:00|12455.2|12405.4|12473.7|12423.9|12473.7|12423.9|12439.6|12390|0
1592353500000|2020-06-17 00:25:00|12474.5|12424.7|12467.4|12417.6|12478.8|12429|12466.2|12416.4|0
1592353800000|2020-06-17 00:30:00|12473.3|12423.5|12457.9|12408.1|12476.5|12426.7|12449.2|12399.6|0
1592354100000|2020-06-17 00:35:00|12462.4|12412.6|12463.9|12414.1|12469|12419.2|12445.6|12396|0
1592354400000|2020-06-17 00:40:00|12458.3|12408.5|12451.7|12401.9|12458.3|12408.5|12451.7|12401.9|0
1592354700000|2020-06-17 00:45:00|12445.7|12396.1|12476.8|12427|12479.4|12429.6|12445.7|12396.1|0
1592355000000|2020-06-17 00:50:00|12473.6|12423.8|12460|12410.2|12483.3|12433.5|12460|12410.2|0
1592355300000|2020-06-17 00:55:00|12457.9|12408.1|12445.8|12396.2|12458.1|12408.3|12445.7|12396.1|0
1592355600000|2020-06-17 01:00:00|12458|12408.2|12466.9|12417.1|12471.9|12422.1|12454.3|12404.5|0
1592355900000|2020-06-17 01:05:00|12481.2|12431.4|12501.5|12451.5|12501.5|12451.5|12481.2|12431.4|0
1592356200000|2020-06-17 01:10:00|12500.2|12450.2|12525.5|12475.5|12525.5|12475.5|12500.1|12450.1|0
1592356500000|2020-06-17 01:15:00|12526.6|12476.6|12532.4|12482.4|12538|12488|12524.8|12474.8|0
1592356800000|2020-06-17 01:20:00|12533.2|12483.2|12556.7|12506.5|12561.9|12511.7|12533.2|12483.2|0
1592357100000|2020-06-17 01:25:00|12552.1|12501.9|12536.6|12486.6|12552.1|12501.9|12536.6|12486.6|0
1592357400000|2020-06-17 01:30:00|12531.9|12481.9|12512.4|12462.4|12535.1|12485.1|12505.4|12455.4|0
1592357700000|2020-06-17 01:35:00|12515.7|12465.7|12511.8|12461.8|12527.4|12477.4|12507|12457|0
1592358000000|2020-06-17 01:40:00|12511.3|12461.3|12529|12479|12537|12487|12511.3|12461.3|0
1592358300000|2020-06-17 01:45:00|12532|12482|12531.7|12481.7|12544.8|12494.8|12528|12478|0
1592358600000|2020-06-17 01:50:00|12536.2|12486.2|12524|12474|12541.5|12491.5|12524|12474|0
1592358900000|2020-06-17 01:55:00|12515.8|12465.8|12493.1|12443.3|12521.7|12471.7|12493.1|12443.3|0
1592359200000|2020-06-17 02:00:00|12490.7|12440.9|12498.8|12449|12498.8|12449|12481.1|12431.3|0
1592359500000|2020-06-17 02:05:00|12504.1|12454.1|12489.4|12439.6|12506.8|12456.8|12489.4|12439.6|0
1592359800000|2020-06-17 02:10:00|12488.3|12438.5|12495.6|12445.8|12495.6|12445.8|12478.4|12428.6|0
1592360100000|2020-06-17 02:15:00|12495.4|12445.6|12504.6|12454.6|12504.6|12454.6|12490.5|12440.7|0
1592360400000|2020-06-17 02:20:00|12501.1|12451.1|12504.3|12454.3|12509.4|12459.4|12501.1|12451.1|0
1592360700000|2020-06-17 02:25:00|12506.2|12456.2|12502.9|12452.9|12507.1|12457.1|12498.8|12449|0
1592361000000|2020-06-17 02:30:00|12499.8|12450|12484|12434.2|12499.8|12450|12475.4|12425.6|0
1592361300000|2020-06-17 02:35:00|12481.6|12431.8|12501.9|12451.9|12501.9|12451.9|12480.3|12430.5|0
1592361600000|2020-06-17 02:40:00|12500|12450.1|12488.1|12438.3|12505|12455|12487|12437.2|0
1592361900000|2020-06-17 02:45:00|12487.5|12437.7|12485.9|12436.1|12491.8|12442|12478.1|12428.3|0
1592362200000|2020-06-17 02:50:00|12481.4|12431.6|12477.4|12427.6|12487.5|12437.7|12477.4|12427.6|0
1592362500000|2020-06-17 02:55:00|12478.3|12428.5|12482.6|12432.8|12482.6|12432.8|12465.6|12415.8|0
1592362800000|2020-06-17 03:00:00|12478.1|12428.3|12496.8|12447|12496.8|12447|12478.1|12428.3|0
1592363100000|2020-06-17 03:05:00|12488.3|12438.5|12487|12437.2|12490.8|12441|12483.2|12433.4|0
1592363400000|2020-06-17 03:10:00|12490.4|12440.6|12498.3|12448.5|12498.8|12449|12489.7|12439.9|0
1592363700000|2020-06-17 03:15:00|12499.4|12449.6|12507.1|12457.1|12511.3|12461.3|12497.7|12447.9|0
1592364000000|2020-06-17 03:20:00|12506.6|12456.6|12505.2|12455.2|12506.6|12456.6|12497.2|12447.4|0
1592364300000|2020-06-17 03:25:00|12506.3|12456.3|12503.7|12453.7|12506.3|12456.3|12486.4|12436.6|0
1592364600000|2020-06-17 03:30:00|12504.4|12454.4|12507.7|12457.7|12510.7|12460.7|12499.8|12450|0
1592364900000|2020-06-17 03:35:00|12510.3|12460.3|12512.7|12462.7|12514|12464|12504.9|12454.9|0
1592365200000|2020-06-17 03:40:00|12511.9|12461.9|12528.1|12478.1|12528.1|12478.1|12507.2|12457.2|0
1592365500000|2020-06-17 03:45:00|12531|12481|12525.3|12475.3|12536.4|12486.4|12525.3|12475.3|0
1592365800000|2020-06-17 03:50:00|12528.4|12478.4|12553.8|12503.6|12553.8|12503.6|12528.4|12478.4|0
1592366100000|2020-06-17 03:55:00|12549.5|12499.5|12547.5|12497.5|12551.2|12501|12544.1|12494.1|0
1592366400000|2020-06-17 04:00:00|12548.1|12498.1|12548.8|12498.8|12554|12503.8|12546.8|12496.8|0
1592366700000|2020-06-17 04:05:00|12552|12501.8|12561.1|12510.9|12565.3|12515.1|12552|12501.8|0
1592367000000|2020-06-17 04:10:00|12563.7|12513.5|12558.4|12508.2|12563.7|12513.5|12555.9|12505.7|0
1592367300000|2020-06-17 04:15:00|12558.2|12508|12542.9|12492.9|12558.2|12508|12542.9|12492.9|0
1592367600000|2020-06-17 04:20:00|12541.7|12491.7|12564.2|12514|12564.2|12514|12538.7|12488.7|0
1592367900000|2020-06-17 04:25:00|12567.5|12517.3|12568.5|12518.3|12575.1|12524.9|12566.4|12516.2|0
1592368200000|2020-06-17 04:30:00|12570.2|12520|12582.5|12532.3|12582.5|12532.3|12569.6|12519.4|0
1592368500000|2020-06-17 04:35:00|12583.8|12533.6|12573.7|12523.5|12583.8|12533.6|12567.9|12517.7|0
1592368800000|2020-06-17 04:40:00|12574|12523.8|12554.9|12504.7|12575.6|12525.4|12548.6|12498.6|0
1592369100000|2020-06-17 04:45:00|12554.3|12504.1|12551|12500.8|12554.3|12504.1|12544.3|12494.3|0
1592369400000|2020-06-17 04:50:00|12551.4|12501.2|12542.9|12492.9|12559.2|12509|12542.9|12492.9|0
1592369700000|2020-06-17 04:55:00|12542.4|12492.4|12548.1|12498.1|12548.1|12498.1|12537.2|12487.2|0
1592370000000|2020-06-17 05:00:00|12552.1|12501.9|12563.3|12513.1|12563.3|12513.1|12545.3|12495.3|0
1592370300000|2020-06-17 05:05:00|12564.9|12514.7|12551.4|12501.2|12565.6|12515.4|12538.5|12488.5|0
1592370600000|2020-06-17 05:10:00|12555.5|12505.3|12554.4|12504.2|12560.7|12510.5|12548.5|12498.5|0
1592370900000|2020-06-17 05:15:00|12557|12506.8|12548.4|12498.4|12557|12506.8|12548.4|12498.4|0
1592371200000|2020-06-17 05:20:00|12553.1|12502.9|12546.3|12496.3|12557.3|12507.1|12545.3|12495.3|0
1592371500000|2020-06-17 05:25:00|12556.1|12505.9|12559.6|12509.4|12559.6|12509.4|12549.8|12499.8|0
1592371800000|2020-06-17 05:30:00|12564.2|12514|12560.7|12510.5|12564.2|12514|12549.9|12499.9|0
1592372100000|2020-06-17 05:35:00|12555.4|12505.2|12566.4|12516.2|12570.2|12520|12547.1|12497.1|0
1592372400000|2020-06-17 05:40:00|12566.8|12516.6|12575.5|12525.3|12577.5|12527.3|12565.3|12515.1|0
1592372700000|2020-06-17 05:45:00|12575.7|12525.5|12576.9|12526.7|12580.5|12530.3|12571.2|12521|0
1592373000000|2020-06-17 05:50:00|12577.2|12527|12560.4|12510.2|12577.2|12527|12555|12504.8|0
1592373300000|2020-06-17 05:55:00|12566.2|12516|12561.2|12511|12568|12517.8|12561.2|12511|0
1592439000000|2020-06-18 00:10:00|12620.9|12570.5|12616.4|12566|12628.3|12577.9|12614.9|12564.5|0
1592439300000|2020-06-18 00:15:00|12623|12572.6|12573.6|12523.4|12627.7|12577.3|12572.5|12522.3|0
1592439600000|2020-06-18 00:20:00|12574.6|12524.4|12599|12548.8|12607.8|12557.4|12574.6|12524.4|0
1592439900000|2020-06-18 00:25:00|12599.2|12549|12586.7|12536.5|12599.2|12549|12569.6|12519.4|0
1592440200000|2020-06-18 00:30:00|12585.3|12535.1|12595|12544.8|12595|12544.8|12578.6|12528.4|0
1592440500000|2020-06-18 00:35:00|12598.9|12548.7|12609|12558.6|12609|12558.6|12589.6|12539.4|0
1592440800000|2020-06-18 00:40:00|12605.9|12555.5|12612.2|12561.8|12620.8|12570.4|12605.9|12555.5|0
1592441100000|2020-06-18 00:45:00|12610|12559.6|12612.9|12562.5|12620.2|12569.8|12608.7|12558.3|0
1592441400000|2020-06-18 00:50:00|12612.8|12562.4|12621.9|12571.5|12632.7|12582.3|12611.3|12560.9|0
1592441700000|2020-06-18 00:55:00|12622.4|12572|12600.3|12549.9|12622.4|12572|12593.7|12543.5|0
1592442000000|2020-06-18 01:00:00|12596.5|12546.3|12613.2|12562.8|12613.6|12563.2|12596.5|12546.3|0
1592442300000|2020-06-18 01:05:00|12613|12562.6|12623.6|12573.2|12626.2|12575.8|12613|12562.6|0
1592442600000|2020-06-18 01:10:00|12617.1|12566.7|12617.8|12567.4|12621.4|12571|12614.6|12564.2|0
1592442900000|2020-06-18 01:15:00|12625.3|12574.9|12643.2|12592.8|12646.8|12596.4|12625.3|12574.9|0
1592443200000|2020-06-18 01:20:00|12651.5|12600.9|12613.6|12563.2|12651.5|12600.9|12613.6|12563.2|0
1592443500000|2020-06-18 01:25:00|12601.5|12551.1|12614|12563.6|12614.7|12564.3|12599.7|12549.5|0
1592443800000|2020-06-18 01:30:00|12617.8|12567.4|12621.5|12571.1|12621.5|12571.1|12602.3|12551.9|0
1592444100000|2020-06-18 01:35:00|12619.9|12569.5|12603.4|12553|12622|12571.6|12601.9|12551.5|0
1592444400000|2020-06-18 01:40:00|12608.6|12558.2|12623.9|12573.5|12625.1|12574.7|12602|12551.6|0
1592444700000|2020-06-18 01:45:00|12620.3|12569.9|12615.5|12565.1|12629.2|12578.8|12600.2|12549.9|0
1592445000000|2020-06-18 01:50:00|12615|12564.6|12627.8|12577.4|12627.8|12577.4|12613.7|12563.3|0
1592445300000|2020-06-18 01:55:00|12625.3|12574.9|12605.3|12554.9|12625.3|12574.9|12605.3|12554.9|0
1592445600000|2020-06-18 02:00:00|12603|12552.6|12595.3|12545.1|12603|12552.6|12587.2|12537|0
1592445900000|2020-06-18 02:05:00|12600.6|12550.2|12600.6|12550.2|12601.4|12551|12593.9|12543.7|0
1592446200000|2020-06-18 02:10:00|12599.4|12549.2|12596.7|12546.5|12603.3|12552.9|12593.2|12543|0
1592446500000|2020-06-18 02:15:00|12588.5|12538.3|12596.3|12546.1|12600.8|12550.4|12586.9|12536.7|0
1592446800000|2020-06-18 02:20:00|12595.5|12545.3|12586.2|12536|12598.9|12548.7|12586.2|12536|0
1592447100000|2020-06-18 02:25:00|12588.8|12538.6|12568.6|12518.4|12588.8|12538.6|12568.6|12518.4|0
1592447400000|2020-06-18 02:30:00|12560.7|12510.5|12537.8|12487.8|12560.7|12510.5|12531.8|12481.8|0
1592447700000|2020-06-18 02:35:00|12540.5|12490.5|12529.9|12479.9|12544|12494|12529.9|12479.9|0
1592448000000|2020-06-18 02:40:00|12530.6|12480.6|12541.1|12491.1|12550.8|12500.6|12530.6|12480.6|0
1592448300000|2020-06-18 02:45:00|12536.9|12486.9|12504.2|12454.2|12536.9|12486.9|12504.2|12454.2|0
1592448600000|2020-06-18 02:50:00|12507.4|12457.4|12489.2|12439.4|12507.4|12457.4|12478.8|12429|0
1592448900000|2020-06-18 02:55:00|12490.9|12441.1|12490|12440.2|12496.1|12446.3|12486.5|12436.7|0
1592449200000|2020-06-18 03:00:00|12486.1|12436.3|12496.1|12446.3|12496.4|12446.6|12485.3|12435.5|0
1592449500000|2020-06-18 03:05:00|12495.7|12445.9|12494.2|12444.4|12496.4|12446.6|12491.2|12441.4|0
1592449800000|2020-06-18 03:10:00|12497.2|12447.4|12514.2|12464.2|12514.2|12464.2|12497.2|12447.4|0
1592450100000|2020-06-18 03:15:00|12506.6|12456.6|12515|12465|12515|12465|12503.5|12453.5|0
1592450400000|2020-06-18 03:20:00|12520.7|12470.7|12530.8|12480.8|12530.8|12480.8|12517.4|12467.4|0
1592450700000|2020-06-18 03:25:00|12525.7|12475.7|12522|12472|12525.7|12475.7|12519.8|12469.8|0
1592451000000|2020-06-18 03:30:00|12525.9|12475.9|12529.8|12479.8|12536.5|12486.5|12525.9|12475.9|0
1592451300000|2020-06-18 03:35:00|12527.2|12477.2|12529.2|12479.2|12543|12493|12527.2|12477.2|0
1592451600000|2020-06-18 03:40:00|12525.5|12475.5|12538.1|12488.1|12538.1|12488.1|12521.1|12471.1|0
1592451900000|2020-06-18 03:45:00|12535.6|12485.6|12542.8|12492.8|12542.8|12492.8|12535.6|12485.6|0
1592452200000|2020-06-18 03:50:00|12546|12496|12549|12499|12552.5|12502.3|12540.5|12490.5|0
1592452500000|2020-06-18 03:55:00|12549.8|12499.8|12547|12497|12549.8|12499.8|12541|12491|0
1592452800000|2020-06-18 04:00:00|12542.2|12492.2|12532.2|12482.2|12543.8|12493.8|12532.2|12482.2|0
1592453100000|2020-06-18 04:05:00|12536.9|12486.9|12528.5|12478.5|12536.9|12486.9|12523.3|12473.3|0
1592453400000|2020-06-18 04:10:00|12532.9|12482.9|12528.3|12478.3|12533.6|12483.6|12528.3|12478.3|0
1592453700000|2020-06-18 04:15:00|12521.1|12471.1|12520.7|12470.7|12533.3|12483.3|12520.7|12470.7|0
1592454000000|2020-06-18 04:20:00|12526.7|12476.7|12531|12481|12539.3|12489.3|12526.7|12476.7|0
1592454300000|2020-06-18 04:25:00|12527.4|12477.4|12542.3|12492.3|12542.3|12492.3|12527.4|12477.4|0
1592454600000|2020-06-18 04:30:00|12543.8|12493.8|12551.4|12501.2|12551.4|12501.2|12540.6|12490.6|0
1592454900000|2020-06-18 04:35:00|12554.7|12504.5|12558.2|12508|12564.5|12514.3|12554.7|12504.5|0
1592455200000|2020-06-18 04:40:00|12558.1|12507.9|12553.1|12502.9|12558.1|12507.9|12548.3|12498.3|0
1592455500000|2020-06-18 04:45:00|12549.5|12499.5|12557|12506.8|12557|12506.8|12549.5|12499.5|0
1592455800000|2020-06-18 04:50:00|12559.7|12509.5|12561.2|12511|12561.2|12511|12554.3|12504.1|0
1592456100000|2020-06-18 04:55:00|12558.5|12508.3|12551.9|12501.7|12558.5|12508.3|12549.8|12499.8|0
1592456400000|2020-06-18 05:00:00|12548.6|12498.6|12544.6|12494.6|12550.4|12500.2|12536.9|12486.9|0
1592456700000|2020-06-18 05:05:00|12545.3|12495.3|12537.7|12487.7|12545.3|12495.3|12534.4|12484.4|0
1592457000000|2020-06-18 05:10:00|12539.9|12489.9|12528.1|12478.1|12539.9|12489.9|12526.2|12476.2|0
1592457300000|2020-06-18 05:15:00|12524.9|12474.9|12535.3|12485.3|12536.1|12486.1|12521.4|12471.4|0
1592457600000|2020-06-18 05:20:00|12534.8|12484.8|12527.1|12477.1|12534.8|12484.8|12523.9|12473.9|0
1592457900000|2020-06-18 05:25:00|12533.1|12483.1|12518.7|12468.7|12533.1|12483.1|12516.4|12466.4|0
1592458200000|2020-06-18 05:30:00|12519.3|12469.3|12529.5|12479.5|12532.2|12482.2|12519.3|12469.3|0
1592458500000|2020-06-18 05:35:00|12530|12480|12530.2|12480.2|12530.2|12480.2|12514.8|12464.8|0
1592458800000|2020-06-18 05:40:00|12531.4|12481.4|12540.1|12490.1|12540.1|12490.1|12531.3|12481.3|0
1592459100000|2020-06-18 05:45:00|12537.3|12487.3|12529.3|12479.3|12537.3|12487.3|12529.3|12479.3|0
1592459400000|2020-06-18 05:50:00|12529.2|12479.2|12507.7|12457.7|12529.2|12479.2|12507.7|12457.7|0
1592459700000|2020-06-18 05:55:00|12504.9|12454.9|12512.8|12462.8|12512.8|12462.8|12504.2|12454.2|0
1592525400000|2020-06-19 00:10:00|12684.3|12633.7|12624.3|12573.9|12694.4|12643.8|12620.6|12570.2|0
1592525700000|2020-06-19 00:15:00|12616.2|12565.8|12600.8|12550.4|12623.9|12573.5|12600.8|12550.4|0
1592526000000|2020-06-19 00:20:00|12612.7|12562.3|12608.4|12558|12612.7|12562.3|12599.3|12549.1|0
1592526300000|2020-06-19 00:25:00|12610.7|12560.3|12611.9|12561.5|12611.9|12561.5|12588.8|12538.6|0
1592526600000|2020-06-19 00:30:00|12611.6|12561.2|12599.2|12549|12627.2|12576.8|12599.2|12549|0
1592526900000|2020-06-19 00:35:00|12593|12542.8|12582.2|12532|12598|12547.8|12582.2|12532|0
1592527200000|2020-06-19 00:40:00|12586.9|12536.7|12606.8|12556.4|12606.8|12556.4|12586.9|12536.7|0
1592527500000|2020-06-19 00:45:00|12610.9|12560.5|12598.7|12548.5|12611.2|12560.8|12595.6|12545.4|0
1592527800000|2020-06-19 00:50:00|12598.9|12548.7|12605|12554.6|12605|12554.6|12595.4|12545.2|0
1592528100000|2020-06-19 00:55:00|12605.4|12555|12616.6|12566.2|12626.1|12575.7|12604.2|12553.8|0
1592528400000|2020-06-19 01:00:00|12625.7|12575.3|12637.3|12586.9|12637.3|12586.9|12624.4|12574|0
1592528700000|2020-06-19 01:05:00|12624.2|12573.8|12618.8|12568.4|12626.9|12576.5|12616.9|12566.5|0
1592529000000|2020-06-19 01:10:00|12616.1|12565.7|12614.5|12564.1|12629|12578.6|12614.5|12564.1|0
1592529300000|2020-06-19 01:15:00|12620.3|12569.9|12634.9|12584.5|12637.8|12587.4|12620.3|12569.9|0
1592529600000|2020-06-19 01:20:00|12633.2|12582.8|12629.5|12579.1|12635.3|12584.9|12625.2|12574.8|0
1592529900000|2020-06-19 01:25:00|12629.8|12579.4|12614.2|12563.8|12631.5|12581.1|12614.2|12563.8|0
1592530200000|2020-06-19 01:30:00|12623.5|12573.1|12645.5|12595.1|12649.6|12599.2|12618.3|12567.9|0
1592530500000|2020-06-19 01:35:00|12641.8|12591.4|12663.1|12612.5|12672.1|12621.5|12641.8|12591.4|0
1592530800000|2020-06-19 01:40:00|12665.3|12614.7|12636.2|12585.8|12665.3|12614.7|12636.2|12585.8|0
1592531100000|2020-06-19 01:45:00|12643.4|12593|12657.6|12607|12663.6|12613|12643.4|12593|0
1592531400000|2020-06-19 01:50:00|12659.4|12608.8|12659.1|12608.5|12663.6|12613|12656.3|12605.7|0
1592531700000|2020-06-19 01:55:00|12658.1|12607.5|12667.8|12617.2|12671.3|12620.7|12658.1|12607.5|0
1592532000000|2020-06-19 02:00:00|12659.8|12609.2|12656.4|12605.8|12661.6|12611|12651.8|12601.2|0
1592532300000|2020-06-19 02:05:00|12648.6|12598.2|12652.4|12601.8|12656.7|12606.1|12639|12588.6|0
1592532600000|2020-06-19 02:10:00|12650|12599.6|12655.7|12605.1|12657.8|12607.2|12648.6|12598.2|0
1592532900000|2020-06-19 02:15:00|12654.6|12604|12633.4|12583|12654.6|12604|12633.4|12583|0
1592533200000|2020-06-19 02:20:00|12632.8|12582.4|12620.7|12570.3|12632.8|12582.4|12618|12567.6|0
1592533500000|2020-06-19 02:25:00|12617.6|12567.2|12622.5|12572.1|12625.2|12574.8|12614.7|12564.3|0
1592533800000|2020-06-19 02:30:00|12624.9|12574.5|12630.4|12580|12630.4|12580|12623.1|12572.7|0
1592534100000|2020-06-19 02:35:00|12635.8|12585.4|12653.3|12602.7|12657.5|12606.9|12635.8|12585.4|0
1592534400000|2020-06-19 02:40:00|12643.6|12593.2|12641|12590.6|12651.8|12601.2|12641|12590.6|0
1592534700000|2020-06-19 02:45:00|12642.2|12591.8|12652.6|12602|12652.6|12602|12639.9|12589.5|0
1592535000000|2020-06-19 02:50:00|12653.1|12602.5|12639.2|12588.8|12654.2|12603.6|12639.2|12588.8|0
1592535300000|2020-06-19 02:55:00|12646|12595.6|12650|12599.6|12653.9|12603.3|12644.7|12594.3|0
1592535600000|2020-06-19 03:00:00|12653.1|12602.5|12650.6|12600|12656.6|12606|12650.5|12599.9|0
1592535900000|2020-06-19 03:05:00|12652.3|12601.7|12654.5|12603.9|12659.2|12608.6|12650.3|12599.8|0
1592536200000|2020-06-19 03:10:00|12649.5|12599.1|12656.1|12605.5|12656.1|12605.5|12649.4|12599|0
1592536500000|2020-06-19 03:15:00|12654.9|12604.3|12659.8|12609.2|12660.9|12610.3|12651.8|12601.2|0
1592536800000|2020-06-19 03:20:00|12661.2|12610.6|12662.3|12611.7|12662.5|12611.9|12652.5|12601.9|0
1592537100000|2020-06-19 03:25:00|12659.6|12609|12645.8|12595.4|12659.6|12609|12644.6|12594.2|0
1592537400000|2020-06-19 03:30:00|12652.4|12601.8|12638|12587.6|12655.9|12605.3|12637.9|12587.5|0
1592537700000|2020-06-19 03:35:00|12639.5|12589.1|12617.3|12566.9|12639.5|12589.1|12617.3|12566.9|0
1592538000000|2020-06-19 03:40:00|12618.8|12568.4|12627.4|12577|12632.6|12582.2|12618.8|12568.4|0
1592538300000|2020-06-19 03:45:00|12629.7|12579.3|12635|12584.6|12640.4|12590|12629.7|12579.3|0
1592538600000|2020-06-19 03:50:00|12634.2|12583.8|12636.3|12585.9|12644.4|12594|12629.3|12578.9|0
1592538900000|2020-06-19 03:55:00|12634.2|12583.8|12627.8|12577.4|12634.2|12583.8|12614.6|12564.2|0
1592539200000|2020-06-19 04:00:00|12633.2|12582.8|12635.7|12585.3|12644.7|12594.3|12630.5|12580.1|0
1592539500000|2020-06-19 04:05:00|12631.9|12581.5|12634.1|12583.7|12637.7|12587.3|12627.5|12577.1|0
1592539800000|2020-06-19 04:10:00|12633.6|12583.2|12623.3|12572.9|12637.2|12586.8|12622.9|12572.5|0
1592540100000|2020-06-19 04:15:00|12617.3|12566.9|12606.7|12556.3|12621.1|12570.7|12600.7|12550.3|0
1592540400000|2020-06-19 04:20:00|12607.1|12556.7|12616.2|12565.8|12622.4|12572|12607.1|12556.7|0
1592540700000|2020-06-19 04:25:00|12613.2|12562.8|12588.7|12538.5|12613.2|12562.8|12588.7|12538.5|0
1592541000000|2020-06-19 04:30:00|12589.8|12539.6|12571.4|12521.2|12591.2|12541|12571.2|12521|0
1592541300000|2020-06-19 04:35:00|12566.7|12516.5|12571|12520.8|12571|12520.8|12555.9|12505.7|0
1592541600000|2020-06-19 04:40:00|12570|12519.8|12581.9|12531.7|12581.9|12531.7|12564|12513.8|0
1592541900000|2020-06-19 04:45:00|12582.6|12532.4|12594|12543.8|12604.9|12554.5|12581.8|12531.6|0
1592542200000|2020-06-19 04:50:00|12590.3|12540.1|12544.2|12494.2|12590.3|12540.1|12544.2|12494.2|0
1592542500000|2020-06-19 04:55:00|12541.1|12491.1|12527.3|12477.3|12542.9|12492.9|12527.3|12477.3|0
1592542800000|2020-06-19 05:00:00|12529.6|12479.6|12541|12491|12552.4|12502.2|12519.7|12469.7|0
1592543100000|2020-06-19 05:05:00|12534.7|12484.7|12513.8|12463.8|12540.7|12490.7|12513.8|12463.8|0
1592543400000|2020-06-19 05:10:00|12521.3|12471.3|12530.5|12480.5|12536.9|12486.9|12521.3|12471.3|0
1592543700000|2020-06-19 05:15:00|12529.9|12479.9|12533.1|12483.1|12541.8|12491.8|12529.9|12479.9|0
1592544000000|2020-06-19 05:20:00|12533.4|12483.4|12507.9|12457.9|12534.1|12484.1|12507.9|12457.9|0
1592544300000|2020-06-19 05:25:00|12509.9|12459.9|12515.8|12465.8|12516.7|12466.7|12509.9|12459.9|0
1592544600000|2020-06-19 05:30:00|12513.1|12463.1|12518.8|12468.8|12518.8|12468.8|12507|12457|0
1592544900000|2020-06-19 05:35:00|12516.1|12466.1|12498.1|12448.3|12517.5|12467.5|12498.1|12448.3|0
1592545200000|2020-06-19 05:40:00|12489.4|12439.6|12505.1|12455.1|12519|12469|12489.4|12439.6|0
1592545500000|2020-06-19 05:45:00|12509.8|12459.8|12506.1|12456.1|12515.5|12465.5|12505.2|12455.2|0
1592545800000|2020-06-19 05:50:00|12505|12455|12508.2|12458.2|12510.8|12460.8|12504.3|12454.3|0
1592546100000|2020-06-19 05:55:00|12515.2|12465.2|12511.8|12461.8|12515.2|12465.2|12500.5|12450.5|0
1592784600000|2020-06-22 00:10:00|12513.5|12463.5|12421.1|12371.5|12513.5|12463.5|12412.7|12363.1|0
1592784900000|2020-06-22 00:15:00|12432.7|12383.1|12405|12355.4|12439.5|12389.9|12398.5|12349.1|0
1592785200000|2020-06-22 00:20:00|12404.5|12354.9|12402.8|12353.2|12405.8|12356.2|12392.9|12343.5|0
1592785500000|2020-06-22 00:25:00|12409.8|12360.2|12376.6|12327.2|12416|12366.4|12376.6|12327.2|0
1592785800000|2020-06-22 00:30:00|12374.2|12324.8|12356.3|12306.9|12376|12326.6|12351.9|12302.5|0
1592786100000|2020-06-22 00:35:00|12353.4|12304|12340.4|12291.2|12353.4|12304|12335|12285.8|0
1592786400000|2020-06-22 00:40:00|12338.5|12289.3|12357.3|12307.9|12360.7|12311.3|12335.6|12286.4|0
1592786700000|2020-06-22 00:45:00|12361.2|12311.8|12354.3|12304.9|12364.3|12314.9|12350.7|12301.3|0
1592787000000|2020-06-22 00:50:00|12348.7|12299.5|12361.1|12311.7|12361.1|12311.7|12348.7|12299.5|0
1592787300000|2020-06-22 00:55:00|12364|12314.6|12381.9|12332.5|12381.9|12332.5|12364|12314.6|0
1592787600000|2020-06-22 01:00:00|12378.5|12329.1|12394.3|12344.9|12394.3|12344.9|12378.5|12329.1|0
1592787900000|2020-06-22 01:05:00|12391.5|12342.1|12424.6|12375|12424.6|12375|12389.9|12340.5|0
1592788200000|2020-06-22 01:10:00|12430.4|12380.8|12434.8|12385.2|12442.1|12392.5|12424|12374.4|0
1592788500000|2020-06-22 01:15:00|12439.8|12390.2|12431.1|12381.5|12439.8|12390.2|12431.1|12381.5|0
1592788800000|2020-06-22 01:20:00|12422.4|12372.8|12431.6|12382|12432.3|12382.7|12422.4|12372.8|0
1592789100000|2020-06-22 01:25:00|12430.9|12381.3|12445.1|12395.5|12445.1|12395.5|12430.9|12381.3|0
1592789400000|2020-06-22 01:30:00|12449.2|12399.6|12467.2|12417.4|12469.2|12419.4|12449.2|12399.6|0
1592789700000|2020-06-22 01:35:00|12464.6|12414.8|12465.4|12415.6|12466.1|12416.3|12458|12408.2|0
1592790000000|2020-06-22 01:40:00|12462.1|12412.3|12457.7|12407.9|12465.7|12415.9|12457.7|12407.9|0
1592790300000|2020-06-22 01:45:00|12457.1|12407.3|12442.6|12393|12457.8|12408|12442.6|12393|0
1592790600000|2020-06-22 01:50:00|12446|12396.4|12458.3|12408.5|12466.2|12416.4|12446|12396.4|0
1592790900000|2020-06-22 01:55:00|12458.9|12409.1|12447.5|12397.9|12460.3|12410.5|12444.1|12394.5|0
1592791200000|2020-06-22 02:00:00|12445.8|12396.2|12447.1|12397.5|12456.3|12406.5|12445.8|12396.2|0
1592791500000|2020-06-22 02:05:00|12448.1|12398.5|12452.9|12403.1|12455.8|12406|12446|12396.4|0
1592791800000|2020-06-22 02:10:00|12454.5|12404.7|12480.2|12430.4|12480.2|12430.4|12454.1|12404.3|0
1592792100000|2020-06-22 02:15:00|12481.2|12431.4|12466.2|12416.4|12481.2|12431.4|12466.2|12416.4|0
1592792400000|2020-06-22 02:20:00|12465.7|12415.9|12468.1|12418.3|12471.3|12421.5|12461.4|12411.6|0
1592792700000|2020-06-22 02:25:00|12472.5|12422.7|12472.2|12422.4|12475.8|12426|12469.9|12420.1|0
1592793000000|2020-06-22 02:30:00|12473.9|12424.1|12455.3|12405.5|12474.9|12425.1|12453.5|12403.7|0
1592793300000|2020-06-22 02:35:00|12453.4|12403.6|12444.3|12394.7|12453.4|12403.6|12439|12389.4|0
1592793600000|2020-06-22 02:40:00|12439.9|12390.3|12424.6|12375|12439.9|12390.3|12424.1|12374.5|0
1592793900000|2020-06-22 02:45:00|12429.2|12379.6|12440.2|12390.6|12443.4|12393.8|12429.2|12379.6|0
1592794200000|2020-06-22 02:50:00|12435.6|12386|12435|12385.4|12446.3|12396.7|12435|12385.4|0
1592794500000|2020-06-22 02:55:00|12441|12391.4|12439.3|12389.7|12451.8|12402|12439.3|12389.7|0
1592794800000|2020-06-22 03:00:00|12442|12392.4|12416.1|12366.5|12442|12392.4|12416.1|12366.5|0
1592795100000|2020-06-22 03:05:00|12424.1|12374.5|12412.2|12362.6|12425.8|12376.2|12412.2|12362.6|0
1592795400000|2020-06-22 03:10:00|12413.3|12363.7|12425.8|12376.2|12425.8|12376.2|12413.3|12363.7|0
1592795700000|2020-06-22 03:15:00|12421.6|12372|12427.8|12378.2|12427.8|12378.2|12416.3|12366.7|0
1592796000000|2020-06-22 03:20:00|12431.8|12382.2|12456.2|12406.4|12458.1|12408.3|12431.4|12381.8|0
1592796300000|2020-06-22 03:25:00|12456.3|12406.5|12457.9|12408.1|12462.1|12412.3|12455.4|12405.6|0
1592796600000|2020-06-22 03:30:00|12459.9|12410.1|12470.5|12420.7|12473.1|12423.3|12459.9|12410.1|0
1592796900000|2020-06-22 03:35:00|12474.2|12424.4|12471.9|12422.1|12477.9|12428.1|12470.9|12421.1|0
1592797200000|2020-06-22 03:40:00|12469|12419.2|12473.1|12423.3|12477.6|12427.8|12465.8|12416|0
1592797500000|2020-06-22 03:45:00|12473.9|12424.1|12486.5|12436.7|12496.3|12446.5|12473.9|12424.1|0
1592797800000|2020-06-22 03:50:00|12479.7|12429.9|12481|12431.2|12482.1|12432.3|12475.9|12426.1|0
1592798100000|2020-06-22 03:55:00|12479.6|12429.8|12477.6|12427.8|12479.6|12429.8|12470.3|12420.5|0
1592798400000|2020-06-22 04:00:00|12476.1|12426.3|12478.7|12428.9|12480.3|12430.5|12474.4|12424.6|0
1592798700000|2020-06-22 04:05:00|12480.3|12430.5|12477.4|12427.6|12481.7|12431.9|12476.8|12427|0
1592799000000|2020-06-22 04:10:00|12479.6|12429.8|12476.9|12427.1|12485|12435.2|12476.9|12427.1|0
1592799300000|2020-06-22 04:15:00|12475.4|12425.6|12464.4|12414.6|12475.4|12425.6|12464.4|12414.6|0
1592799600000|2020-06-22 04:20:00|12464.5|12414.7|12455.3|12405.5|12466.8|12417|12453.7|12403.9|0
1592799900000|2020-06-22 04:25:00|12454.4|12404.6|12452.8|12403|12455.9|12406.1|12452.8|12403|0
1592800200000|2020-06-22 04:30:00|12455.4|12405.6|12452.9|12403.1|12458.5|12408.7|12451.5|12401.7|0
1592800500000|2020-06-22 04:35:00|12454.2|12404.4|12452.9|12403.1|12454.6|12404.8|12448.3|12398.7|0
1592800800000|2020-06-22 04:40:00|12452|12402.2|12444.2|12394.6|12452|12402.2|12441.1|12391.5|0
1592801100000|2020-06-22 04:45:00|12441.6|12392|12433.8|12384.2|12441.6|12392|12433.8|12384.2|0
1592801400000|2020-06-22 04:50:00|12424.8|12375.2|12420.5|12370.9|12426.7|12377.1|12420.5|12370.9|0
1592801700000|2020-06-22 04:55:00|12418.1|12368.5|12420.3|12370.7|12422|12372.4|12411.9|12362.3|0
1592802000000|2020-06-22 05:00:00|12416.9|12367.3|12413.5|12363.9|12416.9|12367.3|12407.2|12357.6|0
1592802300000|2020-06-22 05:05:00|12422.1|12372.5|12408.4|12358.8|12422.1|12372.5|12408.4|12358.8|0
1592802600000|2020-06-22 05:10:00|12400.6|12351|12403.4|12353.8|12405.4|12355.8|12400.6|12351|0
1592802900000|2020-06-22 05:15:00|12402.8|12353.2|12406.7|12357.1|12409.9|12360.3|12399.3|12349.9|0
1592803200000|2020-06-22 05:20:00|12409|12359.4|12414.3|12364.7|12417.3|12367.7|12409|12359.4|0
1592803500000|2020-06-22 05:25:00|12413.5|12363.9|12402.7|12353.1|12417.3|12367.7|12402.7|12353.1|0
1592803800000|2020-06-22 05:30:00|12401.3|12351.7|12397.7|12348.3|12402.8|12353.2|12393.9|12344.5|0
1592804100000|2020-06-22 05:35:00|12403.2|12353.6|12395.3|12345.9|12403.2|12353.6|12395.3|12345.9|0
1592804400000|2020-06-22 05:40:00|12398.4|12349|12404.5|12354.9|12406.5|12356.9|12395.6|12346.2|0
1592804700000|2020-06-22 05:45:00|12406.1|12356.5|12416.6|12367|12416.6|12367|12406.1|12356.5|0
1592805000000|2020-06-22 05:50:00|12414.4|12364.8|12415.3|12365.7|12417.9|12368.3|12412.7|12363.1|0
1592805300000|2020-06-22 05:55:00|12416|12366.4|12403.2|12353.6|12416|12366.4|12398.8|12349.4|0
1592871000000|2020-06-23 00:10:00|12415|12365.4|12408.4|12358.8|12436.6|12387|12407.7|12358.1|0
1592871300000|2020-06-23 00:15:00|12418.5|12368.9|12407.7|12358.1|12418.5|12368.9|12396.1|12346.7|0
1592871600000|2020-06-23 00:20:00|12405.3|12355.7|12405.4|12355.8|12405.4|12355.8|12394.4|12345|0
1592871900000|2020-06-23 00:25:00|12407.1|12357.5|12378.9|12329.5|12407.6|12358|12375.6|12326.2|0
1592872200000|2020-06-23 00:30:00|12385.9|12336.5|12372|12322.6|12385.9|12336.5|12372|12322.6|0
1592872500000|2020-06-23 00:35:00|12380.4|12331|12387.8|12338.4|12395.5|12346.1|12380.4|12331|0
1592872800000|2020-06-23 00:40:00|12385.8|12336.4|12368.2|12318.8|12386.1|12336.7|12362.7|12313.3|0
1592873100000|2020-06-23 00:45:00|12367.4|12318|12384.9|12335.5|12384.9|12335.5|12367.4|12318|0
1592873400000|2020-06-23 00:50:00|12377.1|12327.7|12384.9|12335.5|12385.3|12335.9|12372.7|12323.3|0
1592873700000|2020-06-23 00:55:00|12385.6|12336.2|12400.5|12350.9|12402.8|12353.2|12385.6|12336.2|0
1592874000000|2020-06-23 01:00:00|12399|12349.6|12394.3|12344.9|12399|12349.6|12384.4|12335|0
1592874300000|2020-06-23 01:05:00|12399.8|12350.3|12380.3|12330.9|12403.5|12353.9|12380.3|12330.9|0
1592874600000|2020-06-23 01:10:00|12376.7|12327.3|12355.2|12305.8|12376.7|12327.3|12355.1|12305.7|0
1592874900000|2020-06-23 01:15:00|12357.5|12308.1|12344.6|12295.4|12357.5|12308.1|12344.6|12295.4|0
1592875200000|2020-06-23 01:20:00|12345.5|12296.3|12308.9|12259.7|12345.5|12296.3|12308.9|12259.7|0
1592875500000|2020-06-23 01:25:00|12305.4|12256.2|12307.9|12258.7|12324.5|12275.3|12305.4|12256.2|0
1592875800000|2020-06-23 01:30:00|12300|12250.8|12295.8|12246.8|12310.8|12261.6|12290.1|12241.1|0
1592876100000|2020-06-23 01:35:00|12296.8|12247.8|12251.9|12202.9|12298.6|12249.6|12251.9|12202.9|0
1592876400000|2020-06-23 01:40:00|12254.4|12205.4|12269.7|12220.7|12276.9|12227.9|12254.4|12205.4|0
1592876700000|2020-06-23 01:45:00|12276.1|12227.1|12301.8|12252.6|12311.6|12262.4|12272.4|12223.4|0
1592877000000|2020-06-23 01:50:00|12300.9|12251.7|12360.6|12311.2|12374.1|12324.7|12297.8|12248.8|0
1592877300000|2020-06-23 01:55:00|12349.5|12300.3|12339.5|12290.3|12360.1|12310.7|12339.5|12290.3|0
1592877600000|2020-06-23 02:00:00|12363.1|12313.7|12345.5|12296.3|12363.1|12313.7|12342.5|12293.3|0
1592877900000|2020-06-23 02:05:00|12344.6|12295.4|12349.8|12300.4|12353.1|12303.7|12341.8|12292.6|0
1592878200000|2020-06-23 02:10:00|12349|12299.8|12338.9|12289.7|12350.5|12301.1|12338.9|12289.7|0
1592878500000|2020-06-23 02:15:00|12339.6|12290.4|12343.6|12294.4|12352.3|12302.9|12334|12284.8|0
1592878800000|2020-06-23 02:20:00|12350.5|12301.1|12350.9|12301.5|12350.9|12301.5|12340|12290.8|0
1592879100000|2020-06-23 02:25:00|12353.8|12304.4|12367.3|12317.9|12369.2|12319.8|12353.8|12304.4|0
1592879400000|2020-06-23 02:30:00|12369.7|12320.3|12378|12328.6|12378|12328.6|12362.8|12313.4|0
1592879700000|2020-06-23 02:35:00|12385.5|12336.1|12373.9|12324.5|12385.5|12336.1|12366.7|12317.3|0
1592880000000|2020-06-23 02:40:00|12372.2|12322.8|12375.4|12326|12375.4|12326|12371.1|12321.7|0
1592880300000|2020-06-23 02:45:00|12375.2|12325.8|12372.8|12323.4|12377.5|12328.1|12371.1|12321.7|0
1592880600000|2020-06-23 02:50:00|12374.6|12325.2|12385.5|12336.1|12385.5|12336.1|12368.3|12318.9|0
1592880900000|2020-06-23 02:55:00|12384.6|12335.2|12379.2|12329.8|12387|12337.6|12367.6|12318.2|0
1592881200000|2020-06-23 03:00:00|12373.2|12323.8|12365.6|12316.2|12373.2|12323.8|12360.5|12311.1|0
1592881500000|2020-06-23 03:05:00|12368.3|12318.9|12392.3|12342.9|12392.3|12342.9|12363.1|12313.7|0
1592881800000|2020-06-23 03:10:00|12392.5|12343.1|12392.7|12343.3|12397.4|12348|12390.5|12341.1|0
1592882100000|2020-06-23 03:15:00|12389.8|12340.4|12372.8|12323.4|12391.1|12341.7|12364.9|12315.5|0
1592882400000|2020-06-23 03:20:00|12369.9|12320.5|12390.5|12341.1|12390.5|12341.1|12367.5|12318.1|0
1592882700000|2020-06-23 03:25:00|12383.2|12333.8|12387|12337.6|12389.7|12340.3|12378.3|12328.9|0
1592883000000|2020-06-23 03:30:00|12389.1|12339.7|12382|12332.6|12391.2|12341.8|12377|12327.6|0
1592883300000|2020-06-23 03:35:00|12379.8|12330.4|12366.8|12317.4|12379.8|12330.4|12366.8|12317.4|0
1592883600000|2020-06-23 03:40:00|12364.4|12315|12349.8|12300.4|12364.4|12315|12349.8|12300.4|0
1592883900000|2020-06-23 03:45:00|12353.1|12303.7|12350.4|12301|12355.5|12306.1|12346.8|12297.6|0
1592884200000|2020-06-23 03:50:00|12345.5|12296.3|12342.1|12292.9|12348.3|12299.1|12337.4|12288.2|0
1592884500000|2020-06-23 03:55:00|12336.6|12287.4|12342|12292.8|12343.3|12294.1|12336.6|12287.4|0
1592884800000|2020-06-23 04:00:00|12340.5|12291.3|12336.6|12287.4|12340.6|12291.4|12333.8|12284.6|0
1592885100000|2020-06-23 04:05:00|12338.5|12289.3|12342.8|12293.6|12345.6|12296.4|12338.5|12289.3|0
1592885400000|2020-06-23 04:10:00|12340.2|12291|12350|12300.6|12350|12300.6|12338.6|12289.4|0
1592885700000|2020-06-23 04:15:00|12345.2|12296|12354.6|12305.2|12354.6|12305.2|12345.2|12296|0
1592886000000|2020-06-23 04:20:00|12352.1|12302.7|12366.8|12317.4|12366.8|12317.4|12352.1|12302.7|0
1592886300000|2020-06-23 04:25:00|12369.9|12320.5|12377.8|12328.4|12381.2|12331.8|12369.9|12320.5|0
1592886600000|2020-06-23 04:30:00|12380.4|12331|12391.7|12342.3|12391.7|12342.3|12378.7|12329.3|0
1592886900000|2020-06-23 04:35:00|12392.7|12343.3|12382.4|12333|12394.1|12344.7|12382.4|12333|0
1592887200000|2020-06-23 04:40:00|12382.8|12333.4|12360.2|12310.8|12382.8|12333.4|12360.2|12310.8|0
1592887500000|2020-06-23 04:45:00|12358.9|12309.5|12364.1|12314.7|12373.3|12323.9|12356.6|12307.2|0
1592887800000|2020-06-23 04:50:00|12357.1|12307.7|12347.1|12297.9|12357.1|12307.7|12346.4|12297.2|0
1592888100000|2020-06-23 04:55:00|12349.5|12300.3|12335.2|12286|12351.9|12302.5|12335.2|12286|0
1592888400000|2020-06-23 05:00:00|12331.8|12282.6|12342.5|12293.3|12349.9|12300.5|12331.8|12282.6|0
1592888700000|2020-06-23 05:05:00|12339.3|12290.1|12339.7|12290.5|12339.7|12290.5|12335.6|12286.4|0
1592889000000|2020-06-23 05:10:00|12338.4|12289.2|12324.2|12275|12338.4|12289.2|12320.6|12271.4|0
1592889300000|2020-06-23 05:15:00|12326.7|12277.5|12318.9|12269.7|12326.7|12277.5|12318|12268.8|0
1592889600000|2020-06-23 05:20:00|12320.7|12271.5|12315.5|12266.3|12324.8|12275.6|12314.2|12265|0
1592889900000|2020-06-23 05:25:00|12312.1|12262.9|12304.1|12254.9|12313.4|12264.2|12304.1|12254.9|0
1592890200000|2020-06-23 05:30:00|12299.8|12250.6|12296.1|12247.1|12301|12251.8|12295.7|12246.7|0
1592890500000|2020-06-23 05:35:00|12297.8|12248.8|12296.3|12247.3|12304.5|12255.3|12292.5|12243.5|0
1592890800000|2020-06-23 05:40:00|12295.7|12246.7|12299.1|12250.1|12308|12258.8|12295.7|12246.7|0
1592891100000|2020-06-23 05:45:00|12295.5|12246.5|12302.6|12253.4|12305.9|12256.7|12294.3|12245.3|0
1592891400000|2020-06-23 05:50:00|12302.9|12253.7|12300.2|12251|12306.1|12256.9|12297|12248|0
1592891700000|2020-06-23 05:55:00|12301.4|12252.2|12301|12251.8|12306.6|12257.4|12300.9|12251.7|0
1592957400000|2020-06-24 00:10:00|12320.7|12271.5|12314|12264.8|12339.7|12290.5|12306.6|12257.4|0
1592957700000|2020-06-24 00:15:00|12305.7|12256.5|12319.7|12270.5|12324|12274.8|12305.7|12256.5|0
1592958000000|2020-06-24 00:20:00|12313.8|12264.6|12290.1|12241.1|12313.8|12264.6|12290.1|12241.1|0
1592958300000|2020-06-24 00:25:00|12285.3|12236.3|12276.3|12227.3|12289.3|12240.3|12276.3|12227.3|0
1592958600000|2020-06-24 00:30:00|12277.8|12228.8|12300.6|12251.4|12300.6|12251.4|12277.8|12228.8|0
1592958900000|2020-06-24 00:35:00|12302.7|12253.5|12326.8|12277.6|12326.8|12277.6|12302.7|12253.5|0
1592959200000|2020-06-24 00:40:00|12328.2|12279|12333.2|12284|12333.2|12284|12320.5|12271.3|0
1592959500000|2020-06-24 00:45:00|12334.8|12285.6|12343.8|12294.6|12350.4|12301|12334.8|12285.6|0
1592959800000|2020-06-24 00:50:00|12337.9|12288.7|12335.2|12286|12338.5|12289.3|12327.6|12278.4|0
1592960100000|2020-06-24 00:55:00|12331.9|12282.7|12324.4|12275.2|12333.4|12284.2|12317.1|12267.9|0
1592960400000|2020-06-24 01:00:00|12323.2|12274|12321.8|12272.6|12326.8|12277.6|12315.2|12266|0
1592960700000|2020-06-24 01:05:00|12321.5|12272.3|12314.4|12265.2|12327.8|12278.6|12314.4|12265.2|0
1592961000000|2020-06-24 01:10:00|12319.8|12270.6|12343|12293.8|12344.2|12295|12319.8|12270.6|0
1592961300000|2020-06-24 01:15:00|12340.6|12291.4|12338.9|12289.7|12352.6|12303.2|12338.9|12289.7|0
1592961600000|2020-06-24 01:20:00|12337.3|12288.1|12341.5|12292.3|12341.5|12292.3|12337.1|12287.9|0
1592961900000|2020-06-24 01:25:00|12342.3|12293.1|12330.3|12281.1|12342.3|12293.1|12330.3|12281.1|0
1592962200000|2020-06-24 01:30:00|12330.6|12281.4|12332.3|12283.1|12335|12285.8|12327.6|12278.4|0
1592962500000|2020-06-24 01:35:00|12332.7|12283.5|12329.3|12280.1|12334.6|12285.4|12323|12273.8|0
1592962800000|2020-06-24 01:40:00|12329|12279.8|12305.9|12256.7|12331.5|12282.3|12305.9|12256.7|0
1592963100000|2020-06-24 01:45:00|12308.1|12258.9|12305.9|12256.7|12313.1|12263.9|12302.5|12253.3|0
1592963400000|2020-06-24 01:50:00|12307|12257.8|12299.8|12250.6|12313.1|12263.9|12296.4|12247.4|0
1592963700000|2020-06-24 01:55:00|12301.8|12252.6|12306.8|12257.6|12306.8|12257.6|12293.9|12244.9|0
1592964000000|2020-06-24 02:00:00|12318.5|12269.3|12308.8|12259.6|12324.1|12274.9|12306.6|12257.4|0
1592964300000|2020-06-24 02:05:00|12305.8|12256.6|12316.3|12267.1|12316.3|12267.1|12305.8|12256.6|0
1592964600000|2020-06-24 02:10:00|12315|12265.8|12307.1|12257.9|12317.6|12268.4|12303.8|12254.6|0
1592964900000|2020-06-24 02:15:00|12303.5|12254.3|12298.7|12249.7|12310.8|12261.6|12291.6|12242.6|0
1592965200000|2020-06-24 02:20:00|12297.7|12248.7|12302.9|12253.7|12303|12253.8|12296.6|12247.6|0
1592965500000|2020-06-24 02:25:00|12297.5|12248.5|12308.3|12259.1|12309.9|12260.7|12297.3|12248.3|0
1592965800000|2020-06-24 02:30:00|12312.4|12263.2|12307.4|12258.2|12312.7|12263.5|12307.3|12258.1|0
1592966100000|2020-06-24 02:35:00|12306.8|12257.6|12323.4|12274.2|12323.4|12274.2|12306.8|12257.6|0
1592966400000|2020-06-24 02:40:00|12326.2|12277|12314.2|12265|12326.2|12277|12314.2|12265|0
1592966700000|2020-06-24 02:45:00|12311.1|12261.9|12322.8|12273.6|12323.7|12274.5|12311.1|12261.9|0
1592967000000|2020-06-24 02:50:00|12321.2|12272|12316|12266.8|12323.1|12273.9|12315.2|12266|0
1592967300000|2020-06-24 02:55:00|12315.7|12266.5|12315.9|12266.7|12322.2|12273|12313.9|12264.7|0
1592967600000|2020-06-24 03:00:00|12313.7|12264.5|12314.6|12265.4|12319.2|12270|12312.9|12263.7|0
1592967900000|2020-06-24 03:05:00|12312.5|12263.3|12322.5|12273.3|12324|12274.8|12307.6|12258.4|0
1592968200000|2020-06-24 03:10:00|12315.1|12265.9|12316.6|12267.4|12322.7|12273.5|12314.2|12265|0
1592968500000|2020-06-24 03:15:00|12316.4|12267.2|12321.7|12272.5|12321.7|12272.5|12316.4|12267.2|0
1592968800000|2020-06-24 03:20:00|12320.9|12271.7|12322.2|12273|12326.3|12277.1|12316.9|12267.7|0
1592969100000|2020-06-24 03:25:00|12323.6|12274.4|12302.7|12253.5|12323.6|12274.4|12302.7|12253.5|0
1592969400000|2020-06-24 03:30:00|12302.9|12253.7|12296.6|12247.6|12308.2|12259|12296.6|12247.6|0
1592969700000|2020-06-24 03:35:00|12294.9|12245.9|12300.1|12250.9|12300.1|12250.9|12294.9|12245.9|0
1592970000000|2020-06-24 03:40:00|12306.9|12257.7|12301.8|12252.6|12306.9|12257.7|12299.8|12250.6|0
1592970300000|2020-06-24 03:45:00|12296.4|12247.4|12281.3|12232.3|12302.9|12253.7|12280.1|12231.1|0
1592970600000|2020-06-24 03:50:00|12277.9|12228.9|12288.9|12239.9|12290.5|12241.5|12277.9|12228.9|0
1592970900000|2020-06-24 03:55:00|12291.7|12242.7|12277.6|12228.6|12291.7|12242.7|12277.6|12228.6|0
1592971200000|2020-06-24 04:00:00|12277.2|12228.2|12270.9|12221.9|12277.2|12228.2|12270.9|12221.9|0
1592971500000|2020-06-24 04:05:00|12269.5|12220.5|12288.1|12239.1|12288.1|12239.1|12269.5|12220.5|0
1592971800000|2020-06-24 04:10:00|12286.5|12237.5|12298.2|12249.2|12300|12250.8|12286.5|12237.5|0
1592972100000|2020-06-24 04:15:00|12304|12254.8|12308.7|12259.5|12313.2|12264|12304|12254.8|0
1592972400000|2020-06-24 04:20:00|12306.7|12257.5|12319|12269.8|12320.1|12270.9|12306.7|12257.5|0
1592972700000|2020-06-24 04:25:00|12316.9|12267.7|12334.2|12285|12334.2|12285|12316.9|12267.7|0
1592973000000|2020-06-24 04:30:00|12332.6|12283.4|12334.2|12285|12338.4|12289.2|12331.3|12282.1|0
1592973300000|2020-06-24 04:35:00|12335.1|12285.9|12354.3|12304.9|12355.2|12305.8|12335.1|12285.9|0
1592973600000|2020-06-24 04:40:00|12356.3|12306.9|12361|12311.6|12364|12314.6|12356.3|12306.9|0
1592973900000|2020-06-24 04:45:00|12358.8|12309.4|12338.6|12289.4|12364.4|12315|12338.6|12289.4|0
1592974200000|2020-06-24 04:50:00|12341.4|12292.2|12333.9|12284.7|12341.5|12292.3|12333.6|12284.4|0
1592974500000|2020-06-24 04:55:00|12338.7|12289.5|12335.4|12286.2|12344.2|12295|12331.6|12282.4|0
1592974800000|2020-06-24 05:00:00|12331.6|12282.4|12327.2|12278|12334.2|12285|12322.6|12273.4|0
1592975100000|2020-06-24 05:05:00|12323.8|12274.6|12313.5|12264.3|12327.2|12278|12313.5|12264.3|0
1592975400000|2020-06-24 05:10:00|12311.4|12262.2|12300.8|12251.6|12313.6|12264.4|12300.8|12251.6|0
1592975700000|2020-06-24 05:15:00|12299.6|12250.5|12291|12242|12303.3|12254.1|12291|12242|0
1592976000000|2020-06-24 05:20:00|12289|12240|12287.8|12238.8|12294.8|12245.8|12287.2|12238.2|0
1592976300000|2020-06-24 05:25:00|12287.3|12238.3|12314.1|12264.9|12314.3|12265.1|12287.3|12238.3|0
1592976600000|2020-06-24 05:30:00|12313.5|12264.3|12313.5|12264.3|12316.7|12267.5|12310.1|12260.9|0
1592976900000|2020-06-24 05:35:00|12314.3|12265.1|12325|12275.8|12331.3|12282.1|12314.3|12265.1|0
1592977200000|2020-06-24 05:40:00|12326.5|12277.3|12326|12276.8|12336.6|12287.4|12325.5|12276.3|0
1592977500000|2020-06-24 05:45:00|12326.9|12277.7|12327.5|12278.3|12334.4|12285.2|12325.4|12276.2|0
1592977800000|2020-06-24 05:50:00|12328.8|12279.6|12323.1|12273.9|12329.9|12280.7|12322.3|12273.1|0
1592978100000|2020-06-24 05:55:00|12322.3|12273.1|12335.4|12286.2|12336.6|12287.4|12317.9|12268.7|0
1593043800000|2020-06-25 00:10:00|12198.4|12149.8|12274|12225|12274|12225|12198.4|12149.8|0
1593044100000|2020-06-25 00:15:00|12280.8|12231.8|12301.9|12252.7|12309.9|12260.7|12280.8|12231.8|0
1593044400000|2020-06-25 00:20:00|12324.3|12275.1|12295|12246|12324.3|12275.1|12295|12246|0
1593044700000|2020-06-25 00:25:00|12300.2|12251|12290.3|12241.3|12304.3|12255.1|12287.9|12238.9|0
1593045000000|2020-06-25 00:30:00|12293.5|12244.5|12333|12283.8|12343.8|12294.6|12293.5|12244.5|0
1593045300000|2020-06-25 00:35:00|12338.5|12289.3|12328.5|12279.3|12349.1|12299.9|12328.5|12279.3|0
1593045600000|2020-06-25 00:40:00|12328.4|12279.2|12346.1|12296.9|12357|12307.6|12328.1|12278.9|0
1593045900000|2020-06-25 00:45:00|12338.9|12289.7|12356|12306.6|12358.1|12308.7|12338.5|12289.3|0
1593046200000|2020-06-25 00:50:00|12353.6|12304.2|12352.6|12303.2|12353.8|12304.4|12348|12298.8|0
1593046500000|2020-06-25 00:55:00|12356|12306.6|12352.5|12303.1|12365.3|12315.9|12349|12299.8|0
1593046800000|2020-06-25 01:00:00|12351.5|12302.1|12342.2|12293|12351.5|12302.1|12336|12286.8|0
1593047100000|2020-06-25 01:05:00|12338|12288.8|12348.4|12299.2|12357.7|12308.3|12335.9|12286.7|0
1593047400000|2020-06-25 01:10:00|12353.9|12304.5|12324.6|12275.4|12353.9|12304.5|12324.6|12275.4|0
1593047700000|2020-06-25 01:15:00|12320.6|12271.4|12336.3|12287.1|12339|12289.8|12320.6|12271.4|0
1593048000000|2020-06-25 01:20:00|12339.6|12290.4|12339.4|12290.2|12342.7|12293.5|12335.8|12286.6|0
1593048300000|2020-06-25 01:25:00|12339.3|12290.1|12318.3|12269.1|12339.3|12290.1|12318.3|12269.1|0
1593048600000|2020-06-25 01:30:00|12317.9|12268.7|12327.6|12278.4|12327.6|12278.4|12306.3|12257.1|0
1593048900000|2020-06-25 01:35:00|12327.5|12278.3|12330.2|12281|12337.9|12288.7|12327.5|12278.3|0
1593049200000|2020-06-25 01:40:00|12328.9|12279.7|12312.3|12263.1|12328.9|12279.7|12309.8|12260.6|0
1593049500000|2020-06-25 01:45:00|12315.7|12266.5|12314.3|12265.1|12323|12273.8|12313.3|12264.1|0
1593049800000|2020-06-25 01:50:00|12312.1|12262.9|12302.1|12252.9|12316.3|12267.1|12302.1|12252.9|0
1593050100000|2020-06-25 01:55:00|12302|12252.8|12284.5|12235.5|12302|12252.8|12284.5|12235.5|0
1593050400000|2020-06-25 02:00:00|12290.6|12241.6|12277.8|12228.8|12290.6|12241.6|12277.8|12228.8|0
1593050700000|2020-06-25 02:05:00|12273.1|12224.1|12269.9|12220.9|12279.8|12230.8|12269.9|12220.9|0
1593051000000|2020-06-25 02:10:00|12275.1|12226.1|12279.4|12230.4|12281.3|12232.3|12271.5|12222.5|0
1593051300000|2020-06-25 02:15:00|12274.1|12225.1|12279|12230|12279|12230|12267.3|12218.3|0
1593051600000|2020-06-25 02:20:00|12277.9|12228.9|12280.6|12231.6|12288.5|12239.5|12273.8|12224.8|0
1593051900000|2020-06-25 02:25:00|12275.8|12226.8|12274.6|12225.6|12279.3|12230.3|12273.1|12224.1|0
1593052200000|2020-06-25 02:30:00|12274.1|12225.1|12254.9|12205.9|12274.1|12225.1|12253.6|12204.6|0
1593052500000|2020-06-25 02:35:00|12256.4|12207.4|12269.3|12220.3|12269.3|12220.3|12256.4|12207.4|0
1593052800000|2020-06-25 02:40:00|12269|12220|12277.4|12228.4|12285.2|12236.2|12269|12220|0
1593053100000|2020-06-25 02:45:00|12277.9|12228.9|12270.9|12221.9|12279.7|12230.7|12267.4|12218.4|0
1593053400000|2020-06-25 02:50:00|12269.5|12220.5|12269.3|12220.3|12276.2|12227.2|12264.5|12215.5|0
1593053700000|2020-06-25 02:55:00|12268.6|12219.6|12273.3|12224.3|12280.4|12231.4|12267|12218|0
1593054000000|2020-06-25 03:00:00|12271.7|12222.7|12271.7|12222.7|12277.2|12228.2|12266|12217|0
1593054300000|2020-06-25 03:05:00|12268.8|12219.8|12276.8|12227.8|12280|12231|12267.5|12218.5|0
1593054600000|2020-06-25 03:10:00|12280.6|12231.6|12283.4|12234.4|12283.4|12234.4|12276.5|12227.5|0
1593054900000|2020-06-25 03:15:00|12285.1|12236.1|12299.4|12250.4|12299.7|12250.5|12282.4|12233.4|0
1593055200000|2020-06-25 03:20:00|12298.8|12249.8|12285.3|12236.3|12298.8|12249.8|12285.3|12236.3|0
1593055500000|2020-06-25 03:25:00|12287.6|12238.6|12289.8|12240.8|12294|12245|12286.1|12237.1|0
1593055800000|2020-06-25 03:30:00|12289.7|12240.7|12313.2|12264|12313.2|12264|12289.7|12240.7|0
1593056100000|2020-06-25 03:35:00|12308.8|12259.6|12316.5|12267.3|12316.5|12267.3|12308.1|12258.9|0
1593056400000|2020-06-25 03:40:00|12315.1|12265.9|12315.6|12266.4|12322.9|12273.7|12309.3|12260.1|0
1593056700000|2020-06-25 03:45:00|12314.8|12265.6|12320.3|12271.1|12320.3|12271.1|12308.9|12259.7|0
1593057000000|2020-06-25 03:50:00|12318.7|12269.5|12328.9|12279.7|12330.2|12281|12314.2|12265|0
1593057300000|2020-06-25 03:55:00|12331.1|12281.9|12328.6|12279.4|12334.2|12285|12322.3|12273.1|0
1593057600000|2020-06-25 04:00:00|12331.1|12281.9|12325.3|12276.1|12331.1|12281.9|12325.2|12276|0
1593057900000|2020-06-25 04:05:00|12326.7|12277.5|12327.2|12278|12333.5|12284.3|12321.3|12272.1|0
1593058200000|2020-06-25 04:10:00|12326.3|12277.1|12332.7|12283.5|12336.2|12287|12326.3|12277.1|0
1593058500000|2020-06-25 04:15:00|12332.1|12282.9|12322.2|12273|12334.7|12285.5|12322.2|12273|0
1593058800000|2020-06-25 04:20:00|12317.1|12267.9|12316.7|12267.5|12323.9|12274.7|12316.7|12267.5|0
1593059100000|2020-06-25 04:25:00|12315.7|12266.5|12319.9|12270.7|12321.7|12272.5|12312.7|12263.5|0
1593059400000|2020-06-25 04:30:00|12317.2|12268|12314.7|12265.5|12317.2|12268|12308|12258.8|0
1593059700000|2020-06-25 04:35:00|12315|12265.8|12312.4|12263.2|12315|12265.8|12306.8|12257.6|0
1593060000000|2020-06-25 04:40:00|12310.8|12261.6|12315.8|12266.6|12319|12269.8|12310.8|12261.6|0
1593060300000|2020-06-25 04:45:00|12310.8|12261.6|12307.1|12257.9|12313.5|12264.3|12305.4|12256.2|0
1593060600000|2020-06-25 04:50:00|12306|12256.8|12311.2|12262|12313.5|12264.3|12302.2|12253|0
1593060900000|2020-06-25 04:55:00|12311.5|12262.3|12313.2|12264|12313.6|12264.4|12306.9|12257.7|0
1593061200000|2020-06-25 05:00:00|12314.3|12265.1|12314.6|12265.4|12324.8|12275.6|12313.3|12264.1|0
1593061500000|2020-06-25 05:05:00|12316.2|12267|12318.8|12269.6|12318.8|12269.6|12302.5|12253.3|0
1593061800000|2020-06-25 05:10:00|12319.5|12270.3|12305.9|12256.7|12319.5|12270.3|12305.9|12256.7|0
1593062100000|2020-06-25 05:15:00|12302.7|12253.5|12299.1|12250.1|12303.4|12254.2|12297.1|12248.1|0
1593062400000|2020-06-25 05:20:00|12300|12250.8|12305.2|12256|12310.6|12261.4|12300|12250.8|0
1593062700000|2020-06-25 05:25:00|12302.5|12253.3|12293.8|12244.8|12302.5|12253.3|12288.8|12239.8|0
1593063000000|2020-06-25 05:30:00|12296.8|12247.8|12306.6|12257.4|12308.5|12259.3|12296.7|12247.7|0
1593063300000|2020-06-25 05:35:00|12308.4|12259.2|12305.8|12256.6|12308.4|12259.2|12304.7|12255.5|0
1593063600000|2020-06-25 05:40:00|12308.3|12259.1|12316.1|12266.9|12316.1|12266.9|12305.9|12256.7|0
1593063900000|2020-06-25 05:45:00|12311.4|12262.2|12314.3|12265.1|12316.7|12267.5|12311.4|12262.2|0
1593064200000|2020-06-25 05:50:00|12313.7|12264.5|12261.4|12212.4|12313.7|12264.5|12261.4|12212.4|0
1593064500000|2020-06-25 05:55:00|12263.7|12214.7|12262|12213|12268.8|12219.8|12252.2|12203.2|0
1593130200000|2020-06-26 00:10:00|12286.2|12237.2|12261.7|12212.7|12286.5|12237.5|12254.1|12205.1|0
1593130500000|2020-06-26 00:15:00|12252.1|12203.1|12231.2|12182.4|12259.5|12210.5|12228.2|12179.4|0
1593130800000|2020-06-26 00:20:00|12239.9|12191.1|12240.9|12192.1|12248.8|12200|12233.9|12185.1|0
1593131100000|2020-06-26 00:25:00|12240.3|12191.5|12243.2|12194.4|12248.1|12199.3|12231.5|12182.7|0
1593131400000|2020-06-26 00:30:00|12233.5|12184.7|12238.4|12189.6|12243.9|12195.1|12233.1|12184.3|0
1593131700000|2020-06-26 00:35:00|12243.1|12194.3|12242.9|12194.1|12248|12199.2|12239|12190.2|0
1593132000000|2020-06-26 00:40:00|12246.9|12198.1|12248.9|12200.1|12261.2|12212.2|12246.9|12198.1|0
1593132300000|2020-06-26 00:45:00|12252|12203|12269.5|12220.5|12269.5|12220.5|12245.2|12196.4|0
1593132600000|2020-06-26 00:50:00|12284.2|12235.2|12293.6|12244.6|12298.5|12249.5|12281.6|12232.6|0
1593132900000|2020-06-26 00:55:00|12295.4|12246.4|12302.2|12253|12302.2|12253|12282.5|12233.5|0
1593133200000|2020-06-26 01:00:00|12307|12257.8|12299.4|12250.4|12308.3|12259.1|12299.4|12250.4|0
1593133500000|2020-06-26 01:05:00|12295.6|12246.6|12289.8|12240.8|12301.7|12252.5|12289.8|12240.8|0
1593133800000|2020-06-26 01:10:00|12286.8|12237.8|12278|12229|12286.8|12237.8|12274|12225|0
1593134100000|2020-06-26 01:15:00|12277.3|12228.3|12269.3|12220.3|12277.9|12228.9|12266.7|12217.7|0
1593134400000|2020-06-26 01:20:00|12265.1|12216.1|12262.6|12213.6|12266.8|12217.8|12258.2|12209.2|0
1593134700000|2020-06-26 01:25:00|12267.1|12218.1|12263.6|12214.6|12274.4|12225.4|12261.3|12212.3|0
1593135000000|2020-06-26 01:30:00|12269.4|12220.4|12250.8|12201.8|12269.4|12220.4|12246.5|12197.7|0
1593135300000|2020-06-26 01:35:00|12254.3|12205.3|12252.8|12203.8|12254.9|12205.9|12248.9|12200.1|0
1593135600000|2020-06-26 01:40:00|12254.4|12205.4|12251.2|12202.2|12254.8|12205.8|12250.2|12201.2|0
1593135900000|2020-06-26 01:45:00|12253.3|12204.3|12274.7|12225.7|12274.7|12225.7|12252.1|12203.1|0
1593136200000|2020-06-26 01:50:00|12277.2|12228.2|12301.3|12252.1|12301.3|12252.1|12273.6|12224.6|0
1593136500000|2020-06-26 01:55:00|12299.9|12250.7|12294.4|12245.4|12307.2|12258|12294.4|12245.4|0
1593136800000|2020-06-26 02:00:00|12291.3|12242.3|12310|12260.8|12310|12260.8|12290.9|12241.9|0
1593137100000|2020-06-26 02:05:00|12310.6|12261.4|12311.2|12262|12323.2|12274|12309.7|12260.5|0
1593137400000|2020-06-26 02:10:00|12319.4|12270.2|12317.5|12268.3|12327.5|12278.3|12317.5|12268.3|0
1593137700000|2020-06-26 02:15:00|12319.3|12270.1|12311.4|12262.2|12319.3|12270.1|12311.4|12262.2|0
1593138000000|2020-06-26 02:20:00|12311.5|12262.3|12296.6|12247.6|12312.1|12262.9|12296.6|12247.6|0
1593138300000|2020-06-26 02:25:00|12294.8|12245.8|12300.7|12251.5|12309.2|12260|12294.8|12245.8|0
1593138600000|2020-06-26 02:30:00|12303.9|12254.7|12306.8|12257.6|12313.9|12264.7|12299.7|12250.5|0
1593138900000|2020-06-26 02:35:00|12304.3|12255.1|12297.5|12248.5|12306.8|12257.6|12296.9|12247.9|0
1593139200000|2020-06-26 02:40:00|12295.7|12246.7|12287.8|12238.8|12298.4|12249.4|12285.9|12236.9|0
1593139500000|2020-06-26 02:45:00|12288.5|12239.5|12294.5|12245.5|12298.9|12249.9|12288.5|12239.5|0
1593139800000|2020-06-26 02:50:00|12296.6|12247.6|12301.4|12252.2|12302.4|12253.2|12292.3|12243.3|0
1593140100000|2020-06-26 02:55:00|12300.6|12251.4|12297.7|12248.7|12307.3|12258.1|12294.9|12245.9|0
1593140400000|2020-06-26 03:00:00|12295.6|12246.6|12296.6|12247.6|12301.7|12252.5|12291.8|12242.8|0
1593140700000|2020-06-26 03:05:00|12306.6|12257.4|12293.8|12244.8|12306.6|12257.4|12291.7|12242.7|0
1593141000000|2020-06-26 03:10:00|12293.6|12244.6|12286.6|12237.6|12293.6|12244.6|12286.6|12237.6|0
1593141300000|2020-06-26 03:15:00|12285.9|12236.9|12277.6|12228.6|12288.5|12239.5|12277.6|12228.6|0
1593141600000|2020-06-26 03:20:00|12279|12230|12276.9|12227.9|12282.8|12233.8|12276.9|12227.9|0
1593141900000|2020-06-26 03:25:00|12277.4|12228.4|12278.4|12229.4|12279.3|12230.3|12275.4|12226.4|0
1593142200000|2020-06-26 03:30:00|12279.8|12230.8|12294.8|12245.8|12294.8|12245.8|12279.8|12230.8|0
1593142500000|2020-06-26 03:35:00|12297|12248|12290.1|12241.1|12300.6|12251.4|12290.1|12241.1|0
1593142800000|2020-06-26 03:40:00|12290.5|12241.5|12304.1|12254.9|12304.1|12254.9|12290.5|12241.5|0
1593143100000|2020-06-26 03:45:00|12305.9|12256.7|12317|12267.8|12319.5|12270.3|12305.6|12256.4|0
1593143400000|2020-06-26 03:50:00|12312.5|12263.3|12299.7|12250.5|12312.5|12263.3|12295.3|12246.3|0
1593143700000|2020-06-26 03:55:00|12304.3|12255.1|12320.7|12271.5|12320.7|12271.5|12302.9|12253.7|0
1593144000000|2020-06-26 04:00:00|12317|12267.8|12338.1|12288.9|12338.1|12288.9|12309.9|12260.7|0
1593144300000|2020-06-26 04:05:00|12333.3|12284.1|12325.8|12276.6|12333.3|12284.1|12325.2|12276|0
1593144600000|2020-06-26 04:10:00|12333.2|12284|12331.1|12281.9|12333.2|12284|12326.6|12277.4|0
1593144900000|2020-06-26 04:15:00|12326.2|12277|12333.2|12284|12333.2|12284|12326.2|12277|0
1593145200000|2020-06-26 04:20:00|12341.2|12292|12342.6|12293.4|12344.9|12295.7|12339.3|12290.1|0
1593145500000|2020-06-26 04:25:00|12343.9|12294.7|12349.4|12300.2|12351.2|12301.8|12343.9|12294.7|0
1593145800000|2020-06-26 04:30:00|12350|12300.6|12354.8|12305.4|12357|12307.6|12350|12300.6|0
1593146100000|2020-06-26 04:35:00|12356.5|12307.1|12360.1|12310.7|12368.1|12318.7|12356.5|12307.1|0
1593146400000|2020-06-26 04:40:00|12362.8|12313.4|12374.8|12325.4|12374.8|12325.4|12359.8|12310.4|0
1593146700000|2020-06-26 04:45:00|12374.9|12325.5|12375.3|12325.9|12379|12329.6|12371.2|12321.8|0
1593147000000|2020-06-26 04:50:00|12372|12322.6|12360.1|12310.7|12372|12322.6|12359.1|12309.7|0
1593147300000|2020-06-26 04:55:00|12356.8|12307.4|12349.4|12300.2|12358.2|12308.8|12347.1|12297.9|0
1593147600000|2020-06-26 05:00:00|12344.5|12295.3|12357.5|12308.1|12358.7|12309.3|12344.5|12295.3|0
1593147900000|2020-06-26 05:05:00|12364.2|12314.8|12348.5|12299.3|12364.2|12314.8|12348.5|12299.3|0
1593148200000|2020-06-26 05:10:00|12348.6|12299.4|12358|12308.6|12358|12308.6|12348.6|12299.4|0
1593148500000|2020-06-26 05:15:00|12352.5|12303.1|12341.3|12292.1|12352.5|12303.1|12331.8|12282.6|0
1593148800000|2020-06-26 05:20:00|12339.3|12290.1|12329.5|12280.3|12344|12294.8|12329.5|12280.3|0
1593149100000|2020-06-26 05:25:00|12330.1|12280.9|12333.6|12284.4|12333.6|12284.4|12327.4|12278.2|0
1593149400000|2020-06-26 05:30:00|12333|12283.8|12327.6|12278.4|12334.6|12285.4|12326.2|12277|0
1593149700000|2020-06-26 05:35:00|12328.9|12279.7|12319|12269.8|12328.9|12279.7|12315.7|12266.5|0
1593150000000|2020-06-26 05:40:00|12320.3|12271.1|12325.4|12276.2|12325.4|12276.2|12318.8|12269.6|0
1593150300000|2020-06-26 05:45:00|12323.9|12274.7|12332.1|12282.9|12334.6|12285.4|12323.9|12274.7|0
1593150600000|2020-06-26 05:50:00|12333.5|12284.3|12310.5|12261.3|12334.3|12285.1|12304.5|12255.3|0
1593150900000|2020-06-26 05:55:00|12306|12256.8|12315|12265.8|12316.9|12267.7|12306|12256.8|0
1593389400000|2020-06-29 00:10:00|12217.5|12168.7|12251.2|12202.2|12257.5|12208.5|12217.5|12168.7|0
1593389700000|2020-06-29 00:15:00|12255.5|12206.5|12274|12225|12286.2|12237.2|12255.5|12206.5|0
1593390000000|2020-06-29 00:20:00|12262.5|12213.5|12253.9|12204.9|12268.7|12219.7|12251.8|12202.8|0
1593390300000|2020-06-29 00:25:00|12245.7|12196.9|12233.8|12185|12248.3|12199.5|12232.8|12184|0
1593390600000|2020-06-29 00:30:00|12234.7|12185.9|12245.5|12196.7|12252.2|12203.2|12227.1|12178.3|0
1593390900000|2020-06-29 00:35:00|12247.2|12198.4|12258.2|12209.2|12258.8|12209.8|12244.5|12195.7|0
1593391200000|2020-06-29 00:40:00|12262.3|12213.3|12253.2|12204.2|12262.3|12213.3|12252|12203|0
1593391500000|2020-06-29 00:45:00|12255.9|12206.9|12263.1|12214.1|12263.1|12214.1|12246.7|12197.9|0
1593391800000|2020-06-29 00:50:00|12265.7|12216.7|12269.8|12220.8|12273.4|12224.4|12258.4|12209.4|0
1593392100000|2020-06-29 00:55:00|12269.7|12220.7|12286.2|12237.2|12293.5|12244.5|12269.7|12220.7|0
1593392400000|2020-06-29 01:00:00|12282.8|12233.8|12277.9|12228.9|12282.8|12233.8|12276|12227|0
1593392700000|2020-06-29 01:05:00|12278.7|12229.7|12265.4|12216.4|12278.8|12229.8|12263.7|12214.7|0
1593393000000|2020-06-29 01:10:00|12261.9|12212.9|12258.6|12209.6|12261.9|12212.9|12250.3|12201.3|0
1593393300000|2020-06-29 01:15:00|12253.8|12204.8|12257.8|12208.8|12267.2|12218.2|12253.8|12204.8|0
1593393600000|2020-06-29 01:20:00|12254.4|12205.4|12259.8|12210.8|12269.8|12220.8|12250.6|12201.6|0
1593393900000|2020-06-29 01:25:00|12263.7|12214.7|12278.7|12229.7|12278.7|12229.7|12260.3|12211.3|0
1593394200000|2020-06-29 01:30:00|12278.8|12229.8|12285.8|12236.8|12287.3|12238.3|12276|12227|0
1593394500000|2020-06-29 01:35:00|12287.1|12238.1|12293.6|12244.6|12294.8|12245.8|12286.3|12237.3|0
1593394800000|2020-06-29 01:40:00|12297.7|12248.7|12301.9|12252.7|12303.9|12254.7|12291.8|12242.8|0
1593395100000|2020-06-29 01:45:00|12303.8|12254.6|12307.5|12258.3|12315.3|12266.1|12303.8|12254.6|0
1593395400000|2020-06-29 01:50:00|12311|12261.8|12310.7|12261.5|12314.5|12265.3|12307.4|12258.2|0
1593395700000|2020-06-29 01:55:00|12315.2|12266|12314.7|12265.5|12318.8|12269.6|12308.6|12259.4|0
1593396000000|2020-06-29 02:00:00|12319.6|12270.4|12309.4|12260.2|12320.1|12270.9|12309.4|12260.2|0
1593396300000|2020-06-29 02:05:00|12307.5|12258.3|12295.2|12246.2|12307.5|12258.3|12295.2|12246.2|0
1593396600000|2020-06-29 02:10:00|12296.8|12247.8|12303.1|12253.9|12303.1|12253.9|12296.8|12247.8|0
1593396900000|2020-06-29 02:15:00|12307.5|12258.3|12298.8|12249.8|12312.9|12263.7|12298.8|12249.8|0
1593397200000|2020-06-29 02:20:00|12293.5|12244.5|12281.4|12232.4|12294.5|12245.5|12281.4|12232.4|0
1593397500000|2020-06-29 02:25:00|12282.9|12233.9|12279|12230|12287.7|12238.7|12279|12230|0
1593397800000|2020-06-29 02:30:00|12280.6|12231.6|12275.4|12226.4|12282.2|12233.2|12274.4|12225.4|0
1593398100000|2020-06-29 02:35:00|12275.5|12226.5|12262.9|12213.9|12276.1|12227.1|12262.9|12213.9|0
1593398400000|2020-06-29 02:40:00|12262.4|12213.4|12259.1|12210.1|12262.4|12213.4|12254.5|12205.5|0
1593398700000|2020-06-29 02:45:00|12262.2|12213.2|12251.9|12202.9|12262.2|12213.2|12251.9|12202.9|0
1593399000000|2020-06-29 02:50:00|12248.5|12199.7|12235.8|12187|12250|12201|12233.4|12184.6|0
1593399300000|2020-06-29 02:55:00|12233.9|12185.1|12238.1|12189.3|12241.9|12193.1|12231.7|12182.9|0
1593399600000|2020-06-29 03:00:00|12235.9|12187.1|12229.1|12180.3|12239.3|12190.5|12228.9|12180.1|0
1593399900000|2020-06-29 03:05:00|12234.3|12185.5|12234|12185.2|12234.3|12185.5|12226.8|12178|0
1593400200000|2020-06-29 03:10:00|12230|12181.2|12223|12174.2|12230|12181.2|12223|12174.2|0
1593400500000|2020-06-29 03:15:00|12224.8|12176|12219|12170.2|12224.8|12176|12219|12170.2|0
1593400800000|2020-06-29 03:20:00|12220.1|12171.3|12221.4|12172.6|12224.1|12175.3|12220|12171.2|0
1593401100000|2020-06-29 03:25:00|12218.9|12170.1|12218.2|12169.4|12223.9|12175.1|12215.6|12166.8|0
1593401400000|2020-06-29 03:30:00|12221.5|12172.7|12229.7|12180.9|12229.7|12180.9|12221.5|12172.7|0
1593401700000|2020-06-29 03:35:00|12233.4|12184.6|12230.4|12181.6|12235.1|12186.3|12227.9|12179.1|0
1593402000000|2020-06-29 03:40:00|12235.2|12186.4|12236|12187.2|12241.7|12192.9|12235|12186.2|0
1593402300000|2020-06-29 03:45:00|12234.6|12185.8|12228.8|12180|12234.6|12185.8|12228.8|12180|0
1593402600000|2020-06-29 03:50:00|12226.5|12177.7|12232.6|12183.8|12233|12184.2|12225.6|12176.8|0
1593402900000|2020-06-29 03:55:00|12235.9|12187.1|12246.8|12198|12248.1|12199.3|12235.9|12187.1|0
1593403200000|2020-06-29 04:00:00|12247.5|12198.7|12248.7|12199.9|12249.6|12200.6|12243.3|12194.5|0
1593403500000|2020-06-29 04:05:00|12248.5|12199.7|12251.8|12202.8|12255.1|12206.1|12248.5|12199.7|0
1593403800000|2020-06-29 04:10:00|12251.3|12202.3|12248.1|12199.3|12256.9|12207.9|12248.1|12199.3|0
1593404100000|2020-06-29 04:15:00|12243.2|12194.4|12241|12192.2|12245.3|12196.5|12241|12192.2|0
1593404400000|2020-06-29 04:20:00|12245.5|12196.7|12247.5|12198.7|12252.8|12203.8|12245.5|12196.7|0
1593404700000|2020-06-29 04:25:00|12249.9|12200.9|12251.7|12202.7|12251.7|12202.7|12246.8|12198|0
1593405000000|2020-06-29 04:30:00|12252.2|12203.2|12249.1|12200.3|12258.5|12209.5|12247.6|12198.8|0
1593405300000|2020-06-29 04:35:00|12248.3|12199.5|12237.3|12188.5|12249.6|12200.6|12237.3|12188.5|0
1593405600000|2020-06-29 04:40:00|12238.3|12189.5|12236.8|12188|12238.9|12190.1|12231.5|12182.7|0
1593405900000|2020-06-29 04:45:00|12248.3|12199.5|12248.6|12199.8|12251.2|12202.2|12245.1|12196.3|0
1593406200000|2020-06-29 04:50:00|12247.4|12198.6|12229.1|12180.3|12247.4|12198.6|12229.1|12180.3|0
1593406500000|2020-06-29 04:55:00|12227.2|12178.4|12223.7|12174.9|12230.1|12181.3|12222.4|12173.6|0
1593406800000|2020-06-29 05:00:00|12223.9|12175.1|12241.1|12192.3|12241.2|12192.4|12223.9|12175.1|0
1593407100000|2020-06-29 05:05:00|12240|12191.2|12244|12195.2|12253.9|12204.9|12239.8|12191|0
1593407400000|2020-06-29 05:10:00|12243.7|12194.9|12243.9|12195.1|12248.4|12199.6|12240.9|12192.1|0
1593407700000|2020-06-29 05:15:00|12245.9|12197.1|12247.7|12198.9|12251.1|12202.1|12239.8|12191|0
1593408000000|2020-06-29 05:20:00|12245.7|12196.9|12248.6|12199.8|12248.6|12199.8|12243.4|12194.6|0
1593408300000|2020-06-29 05:25:00|12250.1|12201.1|12263.3|12214.3|12263.3|12214.3|12249.2|12200.4|0
1593408600000|2020-06-29 05:30:00|12258.4|12209.4|12255.8|12206.8|12261.4|12212.4|12254.9|12205.9|0
1593408900000|2020-06-29 05:35:00|12256.3|12207.3|12236.8|12188|12256.3|12207.3|12236.5|12187.7|0
1593409200000|2020-06-29 05:40:00|12238.3|12189.5|12252.2|12203.2|12252.2|12203.2|12238.3|12189.5|0
1593409500000|2020-06-29 05:45:00|12254.1|12205.1|12250.3|12201.3|12254.1|12205.1|12247.1|12198.3|0
1593409800000|2020-06-29 05:50:00|12250.7|12201.7|12251.4|12202.4|12257.6|12208.6|12249.8|12200.8|0
1593410100000|2020-06-29 05:55:00|12252.1|12203.1|12277.4|12228.4|12281.5|12232.5|12252.1|12203.1|0
1593475800000|2020-06-30 00:10:00|12496.8|12447|12521.7|12471.7|12527.6|12477.6|12479.8|12430|0
1593476100000|2020-06-30 00:15:00|12525.3|12475.3|12523|12473|12525.3|12475.3|12509.8|12459.8|0
1593476400000|2020-06-30 00:20:00|12525.8|12475.8|12471.7|12421.9|12525.8|12475.8|12471.7|12421.9|0
1593476700000|2020-06-30 00:25:00|12469.5|12419.7|12510.8|12460.8|12513.4|12463.4|12469.5|12419.7|0
1593477000000|2020-06-30 00:30:00|12518.7|12468.7|12541.3|12491.3|12542|12492|12518.7|12468.7|0
1593477300000|2020-06-30 00:35:00|12538.4|12488.4|12546.9|12496.9|12559.4|12509.2|12538.4|12488.4|0
1593477600000|2020-06-30 00:40:00|12543.2|12493.2|12550.1|12500|12550.1|12500|12535|12485|0
1593477900000|2020-06-30 00:45:00|12547.8|12497.8|12537.4|12487.4|12552.3|12502.1|12537.4|12487.4|0
1593478200000|2020-06-30 00:50:00|12534.5|12484.5|12538|12488|12539.5|12489.5|12532.5|12482.5|0
1593478500000|2020-06-30 00:55:00|12537.7|12487.7|12538.4|12488.4|12538.6|12488.6|12535.4|12485.4|0
1593478800000|2020-06-30 01:00:00|12530.6|12480.6|12534.7|12484.7|12540.6|12490.6|12526.8|12476.8|0
1593479100000|2020-06-30 01:05:00|12537|12487|12541.5|12491.5|12545.9|12495.9|12537|12487|0
1593479400000|2020-06-30 01:10:00|12540|12490|12553.8|12503.6|12553.8|12503.6|12535.8|12485.8|0
1593479700000|2020-06-30 01:15:00|12555.8|12505.6|12552.8|12502.6|12557.3|12507.1|12547.9|12497.9|0
1593480000000|2020-06-30 01:20:00|12548.4|12498.4|12549.9|12499.9|12556.3|12506.1|12545|12495|0
1593480300000|2020-06-30 01:25:00|12552.7|12502.5|12543.1|12493.1|12552.7|12502.5|12541.9|12491.9|0
1593480600000|2020-06-30 01:30:00|12544.3|12494.3|12560.2|12510|12564|12513.8|12544.3|12494.3|0
1593480900000|2020-06-30 01:35:00|12556.7|12506.5|12556.9|12506.7|12559.9|12509.7|12551.7|12501.5|0
1593481200000|2020-06-30 01:40:00|12560.3|12510.1|12559.3|12509.1|12569.1|12518.9|12559.3|12509.1|0
1593481500000|2020-06-30 01:45:00|12556.8|12506.6|12548|12498|12557.9|12507.7|12547|12497|0
1593481800000|2020-06-30 01:50:00|12546.2|12496.2|12531.6|12481.6|12546.2|12496.2|12531.6|12481.6|0
1593482100000|2020-06-30 01:55:00|12525|12475|12532.8|12482.8|12534.7|12484.7|12524.6|12474.6|0
1593482400000|2020-06-30 02:00:00|12530.8|12480.8|12534.1|12484.1|12536.8|12486.8|12530.8|12480.8|0
1593482700000|2020-06-30 02:05:00|12536.6|12486.6|12543.1|12493.1|12546.5|12496.5|12536.6|12486.6|0
1593483000000|2020-06-30 02:10:00|12545.2|12495.2|12549.8|12499.8|12555.5|12505.3|12544.4|12494.4|0
1593483300000|2020-06-30 02:15:00|12555.6|12505.4|12548.8|12498.8|12558.7|12508.5|12546.7|12496.7|0
1593483600000|2020-06-30 02:20:00|12548.7|12498.7|12555.6|12505.4|12555.6|12505.4|12544|12494|0
1593483900000|2020-06-30 02:25:00|12551.4|12501.2|12568.1|12517.9|12568.8|12518.6|12551.3|12501.1|0
1593484200000|2020-06-30 02:30:00|12565.2|12515|12566.4|12516.2|12567.4|12517.2|12562.7|12512.5|0
1593484500000|2020-06-30 02:35:00|12566.1|12515.9|12561.4|12511.2|12568.5|12518.3|12555.1|12504.9|0
1593484800000|2020-06-30 02:40:00|12560.5|12510.3|12567.2|12517|12567.2|12517|12560.5|12510.3|0
1593485100000|2020-06-30 02:45:00|12575.5|12525.3|12568.4|12518.2|12576.6|12526.4|12568.4|12518.2|0
1593485400000|2020-06-30 02:50:00|12569.4|12519.2|12573.6|12523.4|12574.5|12524.3|12567.4|12517.2|0
1593485700000|2020-06-30 02:55:00|12573.2|12523|12567.9|12517.7|12574.8|12524.6|12567.9|12517.7|0
1593486000000|2020-06-30 03:00:00|12570.2|12520|12555.7|12505.5|12570.2|12520|12555.7|12505.5|0
1593486300000|2020-06-30 03:05:00|12552.5|12502.3|12538.5|12488.5|12552.5|12502.3|12538.5|12488.5|0
1593486600000|2020-06-30 03:10:00|12538.2|12488.2|12537.5|12487.5|12548.6|12498.6|12537.5|12487.5|0
1593486900000|2020-06-30 03:15:00|12538.2|12488.2|12531.8|12481.8|12541.8|12491.8|12531.8|12481.8|0
1593487200000|2020-06-30 03:20:00|12535.4|12485.4|12529.6|12479.6|12536.8|12486.8|12529.3|12479.3|0
1593487500000|2020-06-30 03:25:00|12530|12480|12527.2|12477.2|12538.2|12488.2|12525.6|12475.6|0
1593487800000|2020-06-30 03:30:00|12530.2|12480.2|12533.4|12483.4|12533.4|12483.4|12520.3|12470.3|0
1593488100000|2020-06-30 03:35:00|12531.1|12481.1|12525.4|12475.4|12531.1|12481.1|12525.4|12475.4|0
1593488400000|2020-06-30 03:40:00|12527.1|12477.1|12530.9|12480.9|12531.2|12481.2|12525.2|12475.2|0
1593488700000|2020-06-30 03:45:00|12536.9|12486.9|12533.2|12483.2|12536.9|12486.9|12533|12483|0
1593489000000|2020-06-30 03:50:00|12532.5|12482.5|12521.3|12471.3|12533|12483|12521.3|12471.3|0
1593489300000|2020-06-30 03:55:00|12521|12471|12521.9|12471.9|12525|12475|12520.5|12470.5|0
1593489600000|2020-06-30 04:00:00|12522.9|12472.9|12520.9|12470.9|12532.5|12482.5|12519.7|12469.7|0
1593489900000|2020-06-30 04:05:00|12523.6|12473.6|12524.2|12474.2|12527.7|12477.7|12523.1|12473.1|0
1593490200000|2020-06-30 04:10:00|12525.6|12475.6|12524.4|12474.4|12527.1|12477.1|12519.9|12469.9|0
1593490500000|2020-06-30 04:15:00|12524|12474|12546.5|12496.5|12546.5|12496.5|12524|12474|0
1593490800000|2020-06-30 04:20:00|12545|12495|12548.3|12498.3|12553.7|12503.5|12545|12495|0
1593491100000|2020-06-30 04:25:00|12547.8|12497.8|12544|12494|12552.5|12502.3|12542.1|12492.1|0
1593491400000|2020-06-30 04:30:00|12541.7|12491.7|12534.2|12484.2|12542.6|12492.6|12534.2|12484.2|0
1593491700000|2020-06-30 04:35:00|12537.2|12487.2|12537.5|12487.5|12540.8|12490.8|12534.4|12484.4|0
1593492000000|2020-06-30 04:40:00|12535.6|12485.6|12527.9|12477.9|12535.6|12485.6|12527.9|12477.9|0
1593492300000|2020-06-30 04:45:00|12530|12480|12535.6|12485.6|12539|12489|12524.6|12474.6|0
1593492600000|2020-06-30 04:50:00|12538|12488|12552.1|12501.9|12552.1|12501.9|12532.7|12482.7|0
1593492900000|2020-06-30 04:55:00|12552.7|12502.5|12577.3|12527.1|12579.8|12529.6|12552.7|12502.5|0
1593493200000|2020-06-30 05:00:00|12578|12527.8|12599.8|12549.6|12599.8|12549.6|12577.6|12527.4|0
1593493500000|2020-06-30 05:05:00|12594.7|12544.5|12585|12534.8|12602.1|12551.7|12585|12534.8|0
1593493800000|2020-06-30 05:10:00|12596.2|12546|12613.8|12563.4|12620.6|12570.2|12596.2|12546|0
1593494100000|2020-06-30 05:15:00|12613.4|12563|12608.7|12558.3|12623.4|12573|12608.7|12558.3|0
1593494400000|2020-06-30 05:20:00|12610.5|12560.1|12639.6|12589.2|12639.6|12589.2|12610.5|12560.1|0
1593494700000|2020-06-30 05:25:00|12640.1|12589.7|12619.1|12568.7|12640.1|12589.7|12606.1|12555.7|0
1593495000000|2020-06-30 05:30:00|12617.1|12566.7|12609.2|12558.8|12625.7|12575.3|12609.2|12558.8|0
1593495300000|2020-06-30 05:35:00|12602.1|12551.7|12596|12545.8|12615.1|12564.7|12596|12545.8|0
1593495600000|2020-06-30 05:40:00|12588.7|12538.5|12594.7|12544.5|12595.5|12545.3|12588.7|12538.5|0
1593495900000|2020-06-30 05:45:00|12600.4|12550|12597.5|12547.3|12600.4|12550|12585.9|12535.7|0
1593496200000|2020-06-30 05:50:00|12595.3|12545.1|12558.6|12508.4|12595.3|12545.1|12558.6|12508.4|0
1593496500000|2020-06-30 05:55:00|12566.3|12516.1|12543.8|12493.8|12568.4|12518.2|12533.1|12483.1|0
1593562200000|2020-07-01 00:10:00|12491.8|12442|12461.1|12411.3|12501.8|12451.8|12461.1|12411.3|0
1593562500000|2020-07-01 00:15:00|12450.1|12400.3|12442.6|12393|12457.6|12407.8|12439.1|12389.5|0
1593562800000|2020-07-01 00:20:00|12447.5|12397.9|12435.4|12385.8|12447.5|12397.9|12433.1|12383.5|0
1593563100000|2020-07-01 00:25:00|12428.3|12378.7|12420.5|12370.9|12428.3|12378.7|12413.8|12364.2|0
1593563400000|2020-07-01 00:30:00|12441.7|12392.1|12431.8|12382.2|12445.1|12395.5|12431.8|12382.2|0
1593563700000|2020-07-01 00:35:00|12430.3|12380.7|12435.6|12386|12435.6|12386|12413.5|12363.9|0
1593564000000|2020-07-01 00:40:00|12434|12384.4|12425.5|12375.9|12438.1|12388.5|12424.8|12375.2|0
1593564300000|2020-07-01 00:45:00|12424.2|12374.6|12448.7|12399.1|12448.7|12399.1|12424.2|12374.6|0
1593564600000|2020-07-01 00:50:00|12449.7|12400.1|12447.3|12397.7|12453.1|12403.3|12447.3|12397.7|0
1593564900000|2020-07-01 00:55:00|12442.7|12393.1|12451.5|12401.7|12451.5|12401.7|12442.7|12393.1|0
1593565200000|2020-07-01 01:00:00|12447|12397.4|12451.8|12402|12454.8|12405|12438.6|12389|0
1593565500000|2020-07-01 01:05:00|12454.2|12404.4|12472.3|12422.5|12474.9|12425.1|12454.2|12404.4|0
1593565800000|2020-07-01 01:10:00|12473|12423.2|12477.5|12427.7|12477.5|12427.7|12468.5|12418.7|0
1593566100000|2020-07-01 01:15:00|12479.2|12429.4|12479.3|12429.5|12495.2|12445.4|12475.1|12425.3|0
1593566400000|2020-07-01 01:20:00|12481|12431.2|12474.3|12424.5|12490.2|12440.4|12474.3|12424.5|0
1593566700000|2020-07-01 01:25:00|12477.6|12427.8|12463.3|12413.5|12481.5|12431.7|12459.8|12410|0
1593567000000|2020-07-01 01:30:00|12462.5|12412.7|12487.8|12438|12487.8|12438|12458.6|12408.8|0
1593567300000|2020-07-01 01:35:00|12485.1|12435.3|12519.8|12469.8|12521.9|12471.9|12485.1|12435.3|0
1593567600000|2020-07-01 01:40:00|12519.6|12469.6|12547.3|12497.3|12550.2|12500|12519.6|12469.6|0
1593567900000|2020-07-01 01:45:00|12547.9|12497.9|12547.5|12497.5|12558.1|12507.9|12547.5|12497.5|0
1593568200000|2020-07-01 01:50:00|12540.1|12490.1|12538.6|12488.6|12540.1|12490.1|12526.2|12476.2|0
1593568500000|2020-07-01 01:55:00|12530.6|12480.6|12532.4|12482.4|12538.4|12488.4|12527|12477|0
1593568800000|2020-07-01 02:00:00|12526.7|12476.7|12540.1|12490.1|12542.5|12492.5|12524.7|12474.7|0
1593569100000|2020-07-01 02:05:00|12544.1|12494.1|12567.5|12517.3|12567.5|12517.3|12544.1|12494.1|0
1593569400000|2020-07-01 02:10:00|12555.4|12505.2|12545|12495|12555.4|12505.2|12545|12495|0
1593569700000|2020-07-01 02:15:00|12544.6|12494.6|12556.9|12506.7|12557.5|12507.3|12544.6|12494.6|0
1593570000000|2020-07-01 02:20:00|12557.3|12507.1|12551.7|12501.5|12560|12509.8|12550.4|12500.2|0
1593570300000|2020-07-01 02:25:00|12555.7|12505.5|12554.2|12504|12561.8|12511.6|12554.2|12504|0
1593570600000|2020-07-01 02:30:00|12557|12506.8|12532.1|12482.1|12559.2|12509|12532.1|12482.1|0
1593570900000|2020-07-01 02:35:00|12531.3|12481.3|12522.3|12472.3|12535.3|12485.3|12521.7|12471.7|0
1593571200000|2020-07-01 02:40:00|12523.1|12473.1|12524.2|12474.2|12524.2|12474.2|12517.2|12467.2|0
1593571500000|2020-07-01 02:45:00|12525.3|12475.3|12531.9|12481.9|12532.7|12482.7|12522.2|12472.2|0
1593571800000|2020-07-01 02:50:00|12536.2|12486.2|12535.7|12485.7|12536.2|12486.2|12526.1|12476.1|0
1593572100000|2020-07-01 02:55:00|12536.2|12486.2|12521.6|12471.6|12536.2|12486.2|12520.3|12470.3|0
1593572400000|2020-07-01 03:00:00|12522.4|12472.4|12522.9|12472.9|12529.1|12479.1|12522|12472|0
1593572700000|2020-07-01 03:05:00|12520.7|12470.7|12515.4|12465.4|12523.2|12473.2|12515.4|12465.4|0
1593573000000|2020-07-01 03:10:00|12513.9|12463.9|12510.4|12460.4|12520.3|12470.3|12510.4|12460.4|0
1593573300000|2020-07-01 03:15:00|12506.3|12456.3|12486.9|12437.1|12506.3|12456.3|12486.9|12437.1|0
1593573600000|2020-07-01 03:20:00|12485.4|12435.6|12480.7|12430.9|12487.7|12437.9|12480.7|12430.9|0
1593573900000|2020-07-01 03:25:00|12483.9|12434.1|12474.3|12424.5|12485.9|12436.1|12472.6|12422.8|0
1593574200000|2020-07-01 03:30:00|12478|12428.2|12472.8|12423|12478|12428.2|12466.9|12417.1|0
1593574500000|2020-07-01 03:35:00|12471.7|12421.9|12464.6|12414.8|12474.6|12424.8|12464.6|12414.8|0
1593574800000|2020-07-01 03:40:00|12463.9|12414.1|12464|12414.2|12467.2|12417.4|12463.6|12413.8|0
1593575100000|2020-07-01 03:45:00|12465|12415.2|12463|12413.2|12466.6|12416.8|12460.2|12410.4|0
1593575400000|2020-07-01 03:50:00|12462.4|12412.6|12469.9|12420.1|12475.4|12425.6|12462.4|12412.6|0
1593575700000|2020-07-01 03:55:00|12471.2|12421.4|12477.2|12427.4|12477.2|12427.4|12467.4|12417.6|0
1593576000000|2020-07-01 04:00:00|12474.8|12425|12483.5|12433.7|12483.5|12433.7|12474.8|12425|0
1593576300000|2020-07-01 04:05:00|12478.6|12428.8|12476.3|12426.5|12485.1|12435.3|12476.3|12426.5|0
1593576600000|2020-07-01 04:10:00|12476.6|12426.8|12504.8|12454.8|12504.8|12454.8|12476.6|12426.8|0
1593576900000|2020-07-01 04:15:00|12503.5|12453.5|12507.6|12457.6|12513.3|12463.3|12503.2|12453.2|0
1593577200000|2020-07-01 04:20:00|12505.6|12455.6|12497.1|12447.3|12507.7|12457.7|12497.1|12447.3|0
1593577500000|2020-07-01 04:25:00|12497.3|12447.5|12494.9|12445.1|12501.8|12451.8|12493.9|12444.1|0
1593577800000|2020-07-01 04:30:00|12494.7|12444.9|12494.4|12444.6|12496.2|12446.4|12489|12439.2|0
1593578100000|2020-07-01 04:35:00|12495.1|12445.3|12491|12441.2|12496|12446.2|12490.6|12440.8|0
1593578400000|2020-07-01 04:40:00|12489.7|12439.9|12493.1|12443.3|12493.1|12443.3|12486.9|12437.1|0
1593578700000|2020-07-01 04:45:00|12493.5|12443.7|12487.8|12438|12493.5|12443.7|12480.2|12430.4|0
1593579000000|2020-07-01 04:50:00|12486.1|12436.3|12486.2|12436.4|12490.2|12440.4|12484.2|12434.4|0
1593579300000|2020-07-01 04:55:00|12483.6|12433.8|12484.1|12434.3|12487.5|12437.7|12477.9|12428.1|0
1593579600000|2020-07-01 05:00:00|12482|12432.2|12482.3|12432.5|12486.2|12436.4|12477.4|12427.6|0
1593579900000|2020-07-01 05:05:00|12483.3|12433.5|12474.8|12425|12486.2|12436.4|12474.8|12425|0
1593580200000|2020-07-01 05:10:00|12474.9|12425.1|12471.5|12421.7|12478.2|12428.4|12471.5|12421.7|0
1593580500000|2020-07-01 05:15:00|12468.5|12418.7|12441.9|12392.3|12468.5|12418.7|12441.9|12392.3|0
1593580800000|2020-07-01 05:20:00|12440.8|12391.2|12452.6|12402.8|12454.1|12404.3|12440.8|12391.2|0
1593581100000|2020-07-01 05:25:00|12453.2|12403.4|12462.4|12412.6|12463.3|12413.5|12452.8|12403|0
1593581400000|2020-07-01 05:30:00|12460.2|12410.4|12472.2|12422.4|12472.2|12422.4|12460.2|12410.4|0
1593581700000|2020-07-01 05:35:00|12469.3|12419.5|12458.7|12408.9|12469.3|12419.5|12456.7|12406.9|0
1593582000000|2020-07-01 05:40:00|12457.5|12407.7|12454|12404.2|12457.5|12407.7|12448.2|12398.6|0
1593582300000|2020-07-01 05:45:00|12454.9|12405.1|12461.4|12411.6|12467.6|12417.8|12452.8|12403|0
1593582600000|2020-07-01 05:50:00|12461.5|12411.7|12454.7|12404.9|12468.1|12418.3|12449.9|12400.2|0
1593582900000|2020-07-01 05:55:00|12458.4|12408.6|12458.4|12408.6|12464.3|12414.5|12454.8|12405|0
1593648600000|2020-07-02 00:10:00|12521.6|12471.6|12533.2|12483.2|12536.5|12486.5|12521.6|12471.6|0
1593648900000|2020-07-02 00:15:00|12525.5|12475.5|12558.1|12507.9|12562.3|12512.1|12525.5|12475.5|0
1593649200000|2020-07-02 00:20:00|12557.6|12507.4|12576.9|12526.7|12580|12529.8|12557.6|12507.4|0
1593649500000|2020-07-02 00:25:00|12573.5|12523.3|12586.3|12536.1|12586.3|12536.1|12573.5|12523.3|0
1593649800000|2020-07-02 00:30:00|12590.9|12540.7|12578.9|12528.7|12591.1|12540.9|12570.1|12519.9|0
1593650100000|2020-07-02 00:35:00|12595.3|12545.1|12601.5|12551.1|12601.5|12551.1|12583.6|12533.4|0
1593650400000|2020-07-02 00:40:00|12598.7|12548.5|12586.1|12535.9|12603.1|12552.7|12583.3|12533.1|0
1593650700000|2020-07-02 00:45:00|12583.4|12533.2|12589.1|12538.9|12594.2|12544|12583.4|12533.2|0
1593651000000|2020-07-02 00:50:00|12588.3|12538.1|12589.5|12539.3|12589.5|12539.3|12581.6|12531.4|0
1593651300000|2020-07-02 00:55:00|12593.1|12542.9|12601.4|12551|12601.4|12551|12591.1|12540.9|0
1593651600000|2020-07-02 01:00:00|12603.8|12553.4|12583.2|12533|12603.8|12553.4|12583.2|12533|0
1593651900000|2020-07-02 01:05:00|12578.9|12528.7|12574.1|12523.9|12582.6|12532.4|12572.3|12522.1|0
1593652200000|2020-07-02 01:10:00|12571.7|12521.5|12566|12515.8|12571.9|12521.7|12566|12515.8|0
1593652500000|2020-07-02 01:15:00|12567.6|12517.4|12571.1|12520.9|12576.3|12526.1|12558.9|12508.7|0
1593652800000|2020-07-02 01:20:00|12572|12521.8|12606.9|12556.5|12606.9|12556.5|12572|12521.8|0
1593653100000|2020-07-02 01:25:00|12607.6|12557.2|12613.1|12562.7|12615.2|12564.8|12604.5|12554.1|0
1593653400000|2020-07-02 01:30:00|12613.4|12563|12597.8|12547.6|12613.4|12563|12593.7|12543.5|0
1593653700000|2020-07-02 01:35:00|12598.1|12547.9|12624|12573.6|12628.2|12577.8|12593.6|12543.4|0
1593654000000|2020-07-02 01:40:00|12623.7|12573.3|12604.8|12554.4|12624.2|12573.8|12604.8|12554.4|0
1593654300000|2020-07-02 01:45:00|12603.7|12553.3|12619.2|12568.8|12619.2|12568.8|12594.2|12544|0
1593654600000|2020-07-02 01:50:00|12616|12565.6|12613.3|12562.9|12621.5|12571.1|12613.3|12562.9|0
1593654900000|2020-07-02 01:55:00|12613|12562.6|12610.4|12560|12618.7|12568.3|12608.4|12558|0
1593655200000|2020-07-02 02:00:00|12612.8|12562.4|12611|12560.6|12612.8|12562.4|12605.6|12555.2|0
1593655500000|2020-07-02 02:05:00|12614.1|12563.7|12610.7|12560.3|12624.1|12573.7|12610.7|12560.3|0
1593655800000|2020-07-02 02:10:00|12616.4|12566|12621.9|12571.5|12624.1|12573.7|12616.4|12566|0
1593656100000|2020-07-02 02:15:00|12624.8|12574.4|12616|12565.6|12624.8|12574.4|12615.7|12565.3|0
1593656400000|2020-07-02 02:20:00|12614.4|12564|12617.7|12567.3|12619.9|12569.5|12611.5|12561.1|0
1593656700000|2020-07-02 02:25:00|12618.8|12568.4|12610.1|12559.7|12618.8|12568.4|12604.7|12554.3|0
1593657000000|2020-07-02 02:30:00|12607.5|12557.1|12606.9|12556.5|12610.4|12560|12602.9|12552.5|0
1593657300000|2020-07-02 02:35:00|12606.8|12556.4|12596.4|12546.2|12609.3|12558.9|12596.4|12546.2|0
1593657600000|2020-07-02 02:40:00|12600.7|12550.3|12585|12534.8|12600.7|12550.3|12583|12532.8|0
1593657900000|2020-07-02 02:45:00|12586.1|12535.9|12595.1|12544.9|12595.3|12545.1|12583.6|12533.4|0
1593658200000|2020-07-02 02:50:00|12596.1|12545.9|12603.4|12553|12603.4|12553|12595.2|12545|0
1593658500000|2020-07-02 02:55:00|12603.3|12552.9|12624.6|12574.2|12624.6|12574.2|12601.3|12550.9|0
1593658800000|2020-07-02 03:00:00|12628.6|12578.2|12632.7|12582.3|12632.7|12582.3|12625.6|12575.2|0
1593659100000|2020-07-02 03:05:00|12628.9|12578.5|12627.1|12576.7|12633.6|12583.2|12625.2|12574.8|0
1593659400000|2020-07-02 03:10:00|12624.9|12574.5|12638.6|12588.2|12641.1|12590.7|12623.8|12573.4|0
1593659700000|2020-07-02 03:15:00|12643.7|12593.3|12652.2|12601.6|12655.2|12604.6|12643.7|12593.3|0
1593660000000|2020-07-02 03:20:00|12649.1|12598.7|12656.8|12606.2|12657.2|12606.6|12649.1|12598.7|0
1593660300000|2020-07-02 03:25:00|12658.3|12607.7|12653.9|12603.3|12658.3|12607.7|12652.2|12601.6|0
1593660600000|2020-07-02 03:30:00|12654.4|12603.8|12641.6|12591.2|12654.4|12603.8|12638|12587.6|0
1593660900000|2020-07-02 03:35:00|12638.3|12587.9|12646.4|12596|12650.9|12600.3|12636.2|12585.8|0
1593661200000|2020-07-02 03:40:00|12643.6|12593.2|12635.3|12584.9|12643.6|12593.2|12631.4|12581|0
1593661500000|2020-07-02 03:45:00|12633.1|12582.7|12631.2|12580.8|12645.3|12594.9|12628|12577.6|0
1593661800000|2020-07-02 03:50:00|12626.9|12576.5|12619.7|12569.3|12628|12577.6|12619.6|12569.2|0
1593662100000|2020-07-02 03:55:00|12621|12570.6|12635.3|12584.9|12635.3|12584.9|12616.2|12565.8|0
1593662400000|2020-07-02 04:00:00|12632.5|12582.1|12642.8|12592.4|12645.3|12594.9|12631.8|12581.4|0
1593662700000|2020-07-02 04:05:00|12643.6|12593.2|12657.8|12607.2|12657.8|12607.2|12643.3|12592.9|0
1593663000000|2020-07-02 04:10:00|12656.3|12605.7|12668.6|12618|12671.8|12621.2|12656.3|12605.7|0
1593663300000|2020-07-02 04:15:00|12664.4|12613.8|12669.1|12618.5|12669.1|12618.5|12662.2|12611.6|0
1593663600000|2020-07-02 04:20:00|12667.6|12617|12671|12620.4|12673|12622.4|12667.6|12617|0
1593663900000|2020-07-02 04:25:00|12670.2|12619.6|12676.5|12625.9|12676.5|12625.9|12665.6|12615|0
1593664200000|2020-07-02 04:30:00|12678.8|12628.2|12682.8|12632.2|12682.8|12632.2|12675.3|12624.7|0
1593664500000|2020-07-02 04:35:00|12682|12631.4|12678.1|12627.5|12685.9|12635.3|12677.7|12627.1|0
1593664800000|2020-07-02 04:40:00|12675.5|12624.9|12683.8|12633.2|12684.7|12634.1|12670.5|12619.9|0
1593665100000|2020-07-02 04:45:00|12684.7|12634.1|12694|12643.4|12694|12643.4|12683.2|12632.6|0
1593665400000|2020-07-02 04:50:00|12696.5|12645.9|12692|12641.4|12696.5|12645.9|12685.6|12635|0
1593665700000|2020-07-02 04:55:00|12692.8|12642.2|12679|12628.4|12697.3|12646.7|12679|12628.4|0
1593666000000|2020-07-02 05:00:00|12678.5|12627.9|12687.5|12636.9|12687.6|12637|12678.5|12627.9|0
1593666300000|2020-07-02 05:05:00|12683.4|12632.8|12666.8|12616.2|12683.4|12632.8|12666.8|12616.2|0
1593666600000|2020-07-02 05:10:00|12668.2|12617.6|12669.5|12618.9|12672.9|12622.3|12664.9|12614.3|0
1593666900000|2020-07-02 05:15:00|12665.7|12615.1|12674.7|12624.1|12675.8|12625.2|12665.6|12615|0
1593667200000|2020-07-02 05:20:00|12679.2|12628.6|12673.2|12622.6|12686.6|12636|12673.2|12622.6|0
1593667500000|2020-07-02 05:25:00|12676.9|12626.3|12671.9|12621.3|12677.7|12627.1|12666.1|12615.5|0
1593667800000|2020-07-02 05:30:00|12677.2|12626.6|12651.4|12600.8|12677.2|12626.6|12651.4|12600.8|0
1593668100000|2020-07-02 05:35:00|12652.8|12602.2|12634.5|12584.1|12658.4|12607.8|12634.5|12584.1|0
1593668400000|2020-07-02 05:40:00|12634.2|12583.8|12632.8|12582.4|12641.2|12590.8|12632.8|12582.4|0
1593668700000|2020-07-02 05:45:00|12634.3|12583.9|12646.6|12596.2|12655.4|12604.8|12634.3|12583.9|0
1593669000000|2020-07-02 05:50:00|12645.6|12595.2|12645.9|12595.5|12647.9|12597.5|12640.6|12590.2|0
1593669300000|2020-07-02 05:55:00|12644.4|12594|12648|12597.6|12653.4|12602.8|12639.5|12589.1|0
1593735000000|2020-07-03 00:10:00|12738|12687.2|12755.4|12704.4|12755.4|12704.4|12717.3|12666.5|0
1593735300000|2020-07-03 00:15:00|12749.8|12699|12785.3|12734.3|12790.5|12739.5|12749.8|12699|0
1593735600000|2020-07-03 00:20:00|12789.4|12738.4|12804.4|12753.2|12804.4|12753.2|12787.5|12736.5|0
1593735900000|2020-07-03 00:25:00|12798.7|12747.7|12805.1|12753.9|12805.1|12753.9|12794.4|12743.4|0
1593736200000|2020-07-03 00:30:00|12790.3|12739.3|12787.1|12736.1|12800.7|12749.5|12781.8|12730.8|0
1593736500000|2020-07-03 00:35:00|12787.2|12736.2|12804.5|12753.3|12806.1|12754.9|12787.2|12736.2|0
1593736800000|2020-07-03 00:40:00|12806.4|12755.2|12830.8|12779.6|12830.8|12779.6|12806.4|12755.2|0
1593737100000|2020-07-03 00:45:00|12834.7|12783.5|12832|12780.8|12843.9|12792.7|12827.8|12776.6|0
1593737400000|2020-07-03 00:50:00|12829.8|12778.6|12842.3|12791.1|12842.3|12791.1|12829.5|12778.3|0
1593737700000|2020-07-03 00:55:00|12841.8|12790.6|12839.9|12788.7|12843.1|12791.9|12834.5|12783.3|0
1593738000000|2020-07-03 01:00:00|12842|12790.8|12847.3|12796.1|12848.3|12797.1|12837.4|12786.2|0
1593738300000|2020-07-03 01:05:00|12847.5|12796.3|12846.4|12795.2|12852.4|12801|12839.9|12788.7|0
1593738600000|2020-07-03 01:10:00|12846.1|12794.9|12854.7|12803.3|12857.3|12805.9|12846.1|12794.9|0
1593738900000|2020-07-03 01:15:00|12857.1|12805.7|12848.5|12797.3|12858.3|12806.9|12846.8|12795.6|0
1593739200000|2020-07-03 01:20:00|12847|12795.8|12862.6|12811.2|12863.8|12812.4|12844.5|12793.3|0
1593739500000|2020-07-03 01:25:00|12865.5|12814.1|12846.4|12795.2|12867|12815.6|12844.9|12793.7|0
1593739800000|2020-07-03 01:30:00|12843.2|12792|12852.8|12801.4|12857.2|12805.8|12843.2|12792|0
1593740100000|2020-07-03 01:35:00|12856.4|12805|12844.2|12793|12856.4|12805|12843.5|12792.3|0
1593740400000|2020-07-03 01:40:00|12846.3|12795.1|12845.9|12794.7|12848|12796.8|12843.3|12792.1|0
1593740700000|2020-07-03 01:45:00|12842.6|12791.4|12855.8|12804.4|12861|12809.6|12842.6|12791.4|0
1593741000000|2020-07-03 01:50:00|12852.4|12801|12847.1|12795.9|12853.1|12801.7|12841.1|12789.9|0
1593741300000|2020-07-03 01:55:00|12851.2|12799.8|12843.4|12792.2|12853.2|12801.8|12840.5|12789.3|0
1593741600000|2020-07-03 02:00:00|12842.8|12791.6|12843.9|12792.7|12853.7|12802.3|12842.8|12791.6|0
1593741900000|2020-07-03 02:05:00|12843.5|12792.3|12843.7|12792.5|12847.3|12796.1|12835.5|12784.3|0
1593742200000|2020-07-03 02:10:00|12846.6|12795.4|12852.7|12801.3|12854|12802.6|12846.6|12795.4|0
1593742500000|2020-07-03 02:15:00|12841.9|12790.7|12842.9|12791.7|12852.3|12800.9|12841.9|12790.7|0
1593742800000|2020-07-03 02:20:00|12840.4|12789.2|12821.6|12770.4|12844.4|12793.2|12821.6|12770.4|0
1593743100000|2020-07-03 02:25:00|12816.3|12765.1|12806.8|12755.6|12816.3|12765.1|12806.8|12755.6|0
1593743400000|2020-07-03 02:30:00|12802.8|12751.6|12796.6|12745.6|12803.1|12751.9|12796.4|12745.4|0
1593743700000|2020-07-03 02:35:00|12799.7|12748.7|12805|12753.8|12809.4|12758.2|12795.3|12744.3|0
1593744000000|2020-07-03 02:40:00|12801.8|12750.6|12793.9|12742.9|12802.9|12751.7|12792.1|12741.1|0
1593744300000|2020-07-03 02:45:00|12792.8|12741.8|12783|12732|12792.8|12741.8|12782.1|12731.1|0
1593744600000|2020-07-03 02:50:00|12784.4|12733.4|12777.3|12726.3|12786.2|12735.2|12777.3|12726.3|0
1593744900000|2020-07-03 02:55:00|12774.3|12723.3|12787|12736|12787|12736|12774.3|12723.3|0
1593745200000|2020-07-03 03:00:00|12785.3|12734.3|12785.9|12734.9|12785.9|12734.9|12778.1|12727.1|0
1593745500000|2020-07-03 03:05:00|12784|12733|12799.6|12748.6|12801.7|12750.5|12784|12733|0
1593745800000|2020-07-03 03:10:00|12796.9|12745.9|12806.9|12755.7|12809|12757.8|12796.9|12745.9|0
1593746100000|2020-07-03 03:15:00|12801|12749.8|12794.8|12743.8|12805.4|12754.2|12792.7|12741.7|0
1593746400000|2020-07-03 03:20:00|12794.6|12743.6|12807.1|12755.9|12807.1|12755.9|12793.2|12742.2|0
1593746700000|2020-07-03 03:25:00|12811.5|12760.3|12835.7|12784.5|12835.7|12784.5|12811.5|12760.3|0
1593747000000|2020-07-03 03:30:00|12834.2|12783|12828.3|12777.1|12835.2|12784|12828.3|12777.1|0
1593747300000|2020-07-03 03:35:00|12831.9|12780.7|12845.1|12793.9|12845.1|12793.9|12824|12772.8|0
1593747600000|2020-07-03 03:40:00|12847.7|12796.5|12847.1|12795.9|12848|12796.8|12843.7|12792.5|0
1593747900000|2020-07-03 03:45:00|12846.2|12795|12833.9|12782.7|12847.2|12796|12832.8|12781.6|0
1593748200000|2020-07-03 03:50:00|12829.2|12778|12833.3|12782.1|12834.1|12782.9|12827.9|12776.7|0
1593748500000|2020-07-03 03:55:00|12828.3|12777.1|12840.3|12789.1|12840.3|12789.1|12825.4|12774.2|0
1593748800000|2020-07-03 04:00:00|12834.1|12782.9|12804.4|12753.2|12834.1|12782.9|12804.4|12753.2|0
1593749100000|2020-07-03 04:05:00|12804.5|12753.3|12810.5|12759.3|12810.8|12759.6|12804.5|12753.3|0
1593749400000|2020-07-03 04:10:00|12809.6|12758.4|12812.2|12761|12812.2|12761|12804.5|12753.3|0
1593749700000|2020-07-03 04:15:00|12812.9|12761.7|12815.6|12764.4|12816.6|12765.4|12808.6|12757.4|0
1593750000000|2020-07-03 04:20:00|12811.8|12760.6|12810.1|12758.9|12811.8|12760.6|12809.2|12758|0
1593750300000|2020-07-03 04:25:00|12808.3|12757.1|12799.9|12748.9|12811.7|12760.5|12799.9|12748.9|0
1593750600000|2020-07-03 04:30:00|12800.6|12749.5|12794.8|12743.8|12800.6|12749.5|12792.9|12741.9|0
1593750900000|2020-07-03 04:35:00|12797.3|12746.3|12797.3|12746.3|12797.3|12746.3|12789.7|12738.7|0
1593751200000|2020-07-03 04:40:00|12792.8|12741.8|12792.8|12741.8|12799.8|12748.8|12789.5|12738.5|0
1593751500000|2020-07-03 04:45:00|12790|12739|12790.8|12739.8|12791.1|12740.1|12784|12733|0
1593751800000|2020-07-03 04:50:00|12793.5|12742.5|12796.9|12745.9|12796.9|12745.9|12789.1|12738.1|0
1593752100000|2020-07-03 04:55:00|12796.7|12745.7|12801|12749.8|12801|12749.8|12791.8|12740.8|0
1593752400000|2020-07-03 05:00:00|12798.5|12747.5|12810.2|12759|12813.2|12762|12798.5|12747.5|0
1593752700000|2020-07-03 05:05:00|12813.7|12762.5|12810.1|12758.9|12814.5|12763.3|12809.7|12758.5|0
1593753000000|2020-07-03 05:10:00|12808.2|12757|12811.9|12760.7|12811.9|12760.7|12799.9|12748.9|0
1593753300000|2020-07-03 05:15:00|12811.1|12759.9|12812.6|12761.4|12815.4|12764.2|12805.7|12754.5|0
1593753600000|2020-07-03 05:20:00|12815|12763.8|12804.5|12753.3|12815|12763.8|12803.2|12752|0
1593753900000|2020-07-03 05:25:00|12804.3|12753.1|12805.7|12754.5|12811|12759.8|12804.3|12753.1|0
1593754200000|2020-07-03 05:30:00|12805.1|12753.9|12806.1|12754.9|12809.6|12758.4|12803.3|12752.1|0
1593754500000|2020-07-03 05:35:00|12806.8|12755.6|12801.8|12750.6|12814|12762.8|12801.8|12750.6|0
1593754800000|2020-07-03 05:40:00|12801.6|12750.4|12803.2|12752|12804|12752.8|12795|12744|0
1593755100000|2020-07-03 05:45:00|12800.7|12749.5|12799|12748|12804|12752.8|12799|12748|0
1593755400000|2020-07-03 05:50:00|12801.2|12750|12823|12771.8|12823|12771.8|12801.2|12750|0
1593755700000|2020-07-03 05:55:00|12821.1|12769.9|12836.3|12785.1|12836.3|12785.1|12821.1|12769.9|0
1593735000000|2020-07-03 00:10:00|12738|12687.2|12755.4|12704.4|12755.4|12704.4|12717.3|12666.5|0
1593735300000|2020-07-03 00:15:00|12749.8|12699|12785.3|12734.3|12790.5|12739.5|12749.8|12699|0
1593735600000|2020-07-03 00:20:00|12789.4|12738.4|12804.4|12753.2|12804.4|12753.2|12787.5|12736.5|0
1593735900000|2020-07-03 00:25:00|12798.7|12747.7|12805.1|12753.9|12805.1|12753.9|12794.4|12743.4|0
1593736200000|2020-07-03 00:30:00|12790.3|12739.3|12787.1|12736.1|12800.7|12749.5|12781.8|12730.8|0
1593736500000|2020-07-03 00:35:00|12787.2|12736.2|12804.5|12753.3|12806.1|12754.9|12787.2|12736.2|0
1593736800000|2020-07-03 00:40:00|12806.4|12755.2|12830.8|12779.6|12830.8|12779.6|12806.4|12755.2|0
1593737100000|2020-07-03 00:45:00|12834.7|12783.5|12832|12780.8|12843.9|12792.7|12827.8|12776.6|0
1593737400000|2020-07-03 00:50:00|12829.8|12778.6|12842.3|12791.1|12842.3|12791.1|12829.5|12778.3|0
1593737700000|2020-07-03 00:55:00|12841.8|12790.6|12839.9|12788.7|12843.1|12791.9|12834.5|12783.3|0
1593738000000|2020-07-03 01:00:00|12842|12790.8|12847.3|12796.1|12848.3|12797.1|12837.4|12786.2|0
1593738300000|2020-07-03 01:05:00|12847.5|12796.3|12846.4|12795.2|12852.4|12801|12839.9|12788.7|0
1593738600000|2020-07-03 01:10:00|12846.1|12794.9|12854.7|12803.3|12857.3|12805.9|12846.1|12794.9|0
1593738900000|2020-07-03 01:15:00|12857.1|12805.7|12848.5|12797.3|12858.3|12806.9|12846.8|12795.6|0
1593739200000|2020-07-03 01:20:00|12847|12795.8|12862.6|12811.2|12863.8|12812.4|12844.5|12793.3|0
1593739500000|2020-07-03 01:25:00|12865.5|12814.1|12846.4|12795.2|12867|12815.6|12844.9|12793.7|0
1593739800000|2020-07-03 01:30:00|12843.2|12792|12852.8|12801.4|12857.2|12805.8|12843.2|12792|0
1593740100000|2020-07-03 01:35:00|12856.4|12805|12844.2|12793|12856.4|12805|12843.5|12792.3|0
1593740400000|2020-07-03 01:40:00|12846.3|12795.1|12845.9|12794.7|12848|12796.8|12843.3|12792.1|0
1593740700000|2020-07-03 01:45:00|12842.6|12791.4|12855.8|12804.4|12861|12809.6|12842.6|12791.4|0
1593741000000|2020-07-03 01:50:00|12852.4|12801|12847.1|12795.9|12853.1|12801.7|12841.1|12789.9|0
1593741300000|2020-07-03 01:55:00|12851.2|12799.8|12843.4|12792.2|12853.2|12801.8|12840.5|12789.3|0
1593741600000|2020-07-03 02:00:00|12842.8|12791.6|12843.9|12792.7|12853.7|12802.3|12842.8|12791.6|0
1593741900000|2020-07-03 02:05:00|12843.5|12792.3|12843.7|12792.5|12847.3|12796.1|12835.5|12784.3|0
1593742200000|2020-07-03 02:10:00|12846.6|12795.4|12852.7|12801.3|12854|12802.6|12846.6|12795.4|0
1593742500000|2020-07-03 02:15:00|12841.9|12790.7|12842.9|12791.7|12852.3|12800.9|12841.9|12790.7|0
1593742800000|2020-07-03 02:20:00|12840.4|12789.2|12821.6|12770.4|12844.4|12793.2|12821.6|12770.4|0
1593743100000|2020-07-03 02:25:00|12816.3|12765.1|12806.8|12755.6|12816.3|12765.1|12806.8|12755.6|0
1593743400000|2020-07-03 02:30:00|12802.8|12751.6|12796.6|12745.6|12803.1|12751.9|12796.4|12745.4|0
1593743700000|2020-07-03 02:35:00|12799.7|12748.7|12805|12753.8|12809.4|12758.2|12795.3|12744.3|0
1593744000000|2020-07-03 02:40:00|12801.8|12750.6|12793.9|12742.9|12802.9|12751.7|12792.1|12741.1|0
1593744300000|2020-07-03 02:45:00|12792.8|12741.8|12783|12732|12792.8|12741.8|12782.1|12731.1|0
1593744600000|2020-07-03 02:50:00|12784.4|12733.4|12777.3|12726.3|12786.2|12735.2|12777.3|12726.3|0
1593744900000|2020-07-03 02:55:00|12774.3|12723.3|12787|12736|12787|12736|12774.3|12723.3|0
1593745200000|2020-07-03 03:00:00|12785.3|12734.3|12785.9|12734.9|12785.9|12734.9|12778.1|12727.1|0
1593745500000|2020-07-03 03:05:00|12784|12733|12799.6|12748.6|12801.7|12750.5|12784|12733|0
1593745800000|2020-07-03 03:10:00|12796.9|12745.9|12806.9|12755.7|12809|12757.8|12796.9|12745.9|0
1593746100000|2020-07-03 03:15:00|12801|12749.8|12794.8|12743.8|12805.4|12754.2|12792.7|12741.7|0
1593746400000|2020-07-03 03:20:00|12794.6|12743.6|12807.1|12755.9|12807.1|12755.9|12793.2|12742.2|0
1593746700000|2020-07-03 03:25:00|12811.5|12760.3|12835.7|12784.5|12835.7|12784.5|12811.5|12760.3|0
1593747000000|2020-07-03 03:30:00|12834.2|12783|12828.3|12777.1|12835.2|12784|12828.3|12777.1|0
1593747300000|2020-07-03 03:35:00|12831.9|12780.7|12845.1|12793.9|12845.1|12793.9|12824|12772.8|0
1593747600000|2020-07-03 03:40:00|12847.7|12796.5|12847.1|12795.9|12848|12796.8|12843.7|12792.5|0
1593747900000|2020-07-03 03:45:00|12846.2|12795|12833.9|12782.7|12847.2|12796|12832.8|12781.6|0
1593748200000|2020-07-03 03:50:00|12829.2|12778|12833.3|12782.1|12834.1|12782.9|12827.9|12776.7|0
1593748500000|2020-07-03 03:55:00|12828.3|12777.1|12840.3|12789.1|12840.3|12789.1|12825.4|12774.2|0
1593748800000|2020-07-03 04:00:00|12834.1|12782.9|12804.4|12753.2|12834.1|12782.9|12804.4|12753.2|0
1593749100000|2020-07-03 04:05:00|12804.5|12753.3|12810.5|12759.3|12810.8|12759.6|12804.5|12753.3|0
1593749400000|2020-07-03 04:10:00|12809.6|12758.4|12812.2|12761|12812.2|12761|12804.5|12753.3|0
1593749700000|2020-07-03 04:15:00|12812.9|12761.7|12815.6|12764.4|12816.6|12765.4|12808.6|12757.4|0
1593750000000|2020-07-03 04:20:00|12811.8|12760.6|12810.1|12758.9|12811.8|12760.6|12809.2|12758|0
1593750300000|2020-07-03 04:25:00|12808.3|12757.1|12799.9|12748.9|12811.7|12760.5|12799.9|12748.9|0
1593750600000|2020-07-03 04:30:00|12800.6|12749.5|12794.8|12743.8|12800.6|12749.5|12792.9|12741.9|0
1593750900000|2020-07-03 04:35:00|12797.3|12746.3|12797.3|12746.3|12797.3|12746.3|12789.7|12738.7|0
1593751200000|2020-07-03 04:40:00|12792.8|12741.8|12792.8|12741.8|12799.8|12748.8|12789.5|12738.5|0
1593751500000|2020-07-03 04:45:00|12790|12739|12790.8|12739.8|12791.1|12740.1|12784|12733|0
1593751800000|2020-07-03 04:50:00|12793.5|12742.5|12796.9|12745.9|12796.9|12745.9|12789.1|12738.1|0
1593752100000|2020-07-03 04:55:00|12796.7|12745.7|12801|12749.8|12801|12749.8|12791.8|12740.8|0
1593752400000|2020-07-03 05:00:00|12798.5|12747.5|12810.2|12759|12813.2|12762|12798.5|12747.5|0
1593752700000|2020-07-03 05:05:00|12813.7|12762.5|12810.1|12758.9|12814.5|12763.3|12809.7|12758.5|0
1593753000000|2020-07-03 05:10:00|12808.2|12757|12811.9|12760.7|12811.9|12760.7|12799.9|12748.9|0
1593753300000|2020-07-03 05:15:00|12811.1|12759.9|12812.6|12761.4|12815.4|12764.2|12805.7|12754.5|0
1593753600000|2020-07-03 05:20:00|12815|12763.8|12804.5|12753.3|12815|12763.8|12803.2|12752|0
1593753900000|2020-07-03 05:25:00|12804.3|12753.1|12805.7|12754.5|12811|12759.8|12804.3|12753.1|0
1593754200000|2020-07-03 05:30:00|12805.1|12753.9|12806.1|12754.9|12809.6|12758.4|12803.3|12752.1|0
1593754500000|2020-07-03 05:35:00|12806.8|12755.6|12801.8|12750.6|12814|12762.8|12801.8|12750.6|0
1593754800000|2020-07-03 05:40:00|12801.6|12750.4|12803.2|12752|12804|12752.8|12795|12744|0
1593755100000|2020-07-03 05:45:00|12800.7|12749.5|12799|12748|12804|12752.8|12799|12748|0
1593755400000|2020-07-03 05:50:00|12801.2|12750|12823|12771.8|12823|12771.8|12801.2|12750|0
1593755700000|2020-07-03 05:55:00|12821.1|12769.9|12836.3|12785.1|12836.3|12785.1|12821.1|12769.9|0
1593994200000|2020-07-06 00:10:00|12847.5|12796.3|12822.4|12771.2|12847.5|12796.3|12817.1|12765.9|0
1593994500000|2020-07-06 00:15:00|12813.7|12762.5|12827.2|12776|12837|12785.8|12813.7|12762.5|0
1593994800000|2020-07-06 00:20:00|12824.4|12773.2|12829.7|12778.5|12829.7|12778.5|12816.8|12765.6|0
1593995100000|2020-07-06 00:25:00|12823.1|12771.9|12821.6|12770.4|12823.1|12771.9|12802.9|12751.7|0
1593995400000|2020-07-06 00:30:00|12823.3|12772.1|12831.4|12780.2|12835.7|12784.5|12820.1|12768.9|0
1593995700000|2020-07-06 00:35:00|12833.1|12781.9|12855.5|12804.1|12856.4|12805|12832.7|12781.5|0
1593996000000|2020-07-06 00:40:00|12856.9|12805.5|12862.2|12810.8|12866.4|12815|12856.9|12805.5|0
1593996300000|2020-07-06 00:45:00|12855.7|12804.3|12860.1|12808.7|12860.1|12808.7|12853.4|12802|0
1593996600000|2020-07-06 00:50:00|12857.3|12805.9|12858|12806.6|12868.2|12816.8|12855.1|12803.7|0
1593996900000|2020-07-06 00:55:00|12862.3|12810.9|12872.1|12820.7|12872.1|12820.7|12858.1|12806.7|0
1593997200000|2020-07-06 01:00:00|12872.6|12821.2|12871.8|12820.4|12873.9|12822.5|12862.7|12811.3|0
1593997500000|2020-07-06 01:05:00|12873.3|12821.9|12901.3|12849.7|12901.3|12849.7|12873.3|12821.9|0
1593997800000|2020-07-06 01:10:00|12906.9|12855.3|12898.3|12846.9|12906.9|12855.3|12898.1|12846.7|0
1593998100000|2020-07-06 01:15:00|12895.8|12844.4|12890.2|12838.8|12895.8|12844.4|12888|12836.6|0
1593998400000|2020-07-06 01:20:00|12896.5|12845.1|12886|12834.6|12898.7|12847.3|12885.8|12834.4|0
1593998700000|2020-07-06 01:25:00|12879.2|12827.8|12878.7|12827.3|12883.1|12831.7|12872.9|12821.5|0
1593999000000|2020-07-06 01:30:00|12875.2|12823.8|12886.7|12835.3|12886.7|12835.3|12873.7|12822.3|0
1593999300000|2020-07-06 01:35:00|12883.8|12832.4|12893.6|12842.2|12893.6|12842.2|12883.8|12832.4|0
1593999600000|2020-07-06 01:40:00|12885.2|12833.8|12882.2|12830.8|12891.9|12840.5|12882.2|12830.8|0
1593999900000|2020-07-06 01:45:00|12882.7|12831.3|12892.4|12841|12899.4|12848|12882.7|12831.3|0
1594000200000|2020-07-06 01:50:00|12893.2|12841.8|12885.5|12834.1|12893.2|12841.8|12885.5|12834.1|0
1594000500000|2020-07-06 01:55:00|12886.7|12835.3|12890.6|12839.2|12890.7|12839.3|12886.7|12835.3|0
1594000800000|2020-07-06 02:00:00|12889.9|12838.5|12903.5|12851.9|12903.5|12851.9|12889.9|12838.5|0
1594001100000|2020-07-06 02:05:00|12910|12858.4|12910.4|12858.8|12911.3|12859.7|12903.5|12851.9|0
1594001400000|2020-07-06 02:10:00|12916.3|12864.7|12914.3|12862.7|12919|12867.4|12913.2|12861.6|0
1594001700000|2020-07-06 02:15:00|12912.2|12860.6|12908.8|12857.2|12912.4|12860.8|12908.5|12856.9|0
1594002000000|2020-07-06 02:20:00|12908.6|12857|12907|12855.4|12910.7|12859.1|12907|12855.4|0
1594002300000|2020-07-06 02:25:00|12906.9|12855.3|12913.3|12861.7|12913.3|12861.7|12905.7|12854.1|0
1594002600000|2020-07-06 02:30:00|12910.7|12859.1|12899.2|12847.8|12910.7|12859.1|12895.6|12844.2|0
1594002900000|2020-07-06 02:35:00|12898.1|12846.7|12899.4|12848|12899.4|12848|12892|12840.6|0
1594003200000|2020-07-06 02:40:00|12897.8|12846.4|12898|12846.6|12901.8|12850.2|12897.5|12846.1|0
1594003500000|2020-07-06 02:45:00|12898.5|12847.1|12905.5|12853.9|12905.5|12853.9|12896.2|12844.8|0
1594003800000|2020-07-06 02:50:00|12904.6|12853|12905.5|12853.9|12908|12856.4|12902.8|12851.2|0
1594004100000|2020-07-06 02:55:00|12906.2|12854.6|12893.6|12842.2|12906.2|12854.6|12893.6|12842.2|0
1594004400000|2020-07-06 03:00:00|12895.3|12843.9|12898.5|12847.1|12904.3|12852.7|12895.3|12843.9|0
1594004700000|2020-07-06 03:05:00|12896.3|12844.9|12894.9|12843.5|12898.8|12847.4|12892|12840.6|0
1594005000000|2020-07-06 03:10:00|12897.2|12845.8|12900.4|12849|12900.4|12849|12895.7|12844.3|0
1594005300000|2020-07-06 03:15:00|12899.2|12847.8|12911.7|12860.1|12911.7|12860.1|12897.5|12846.1|0
1594005600000|2020-07-06 03:20:00|12911.6|12860|12902|12850.4|12915.9|12864.3|12902|12850.4|0
1594005900000|2020-07-06 03:25:00|12900.4|12849|12886.3|12834.9|12902.4|12850.8|12886.3|12834.9|0
1594006200000|2020-07-06 03:30:00|12887.2|12835.8|12908.2|12856.6|12912.3|12860.7|12887.2|12835.8|0
1594006500000|2020-07-06 03:35:00|12908.7|12857.1|12884.9|12833.5|12908.7|12857.1|12884.9|12833.5|0
1594006800000|2020-07-06 03:40:00|12885.7|12834.3|12891.9|12840.5|12892.3|12840.9|12885.2|12833.8|0
1594007100000|2020-07-06 03:45:00|12893.7|12842.3|12898|12846.6|12898.6|12847.2|12889.4|12838|0
1594007400000|2020-07-06 03:50:00|12899.8|12848.4|12904.7|12853.1|12905.8|12854.2|12897.7|12846.3|0
1594007700000|2020-07-06 03:55:00|12906|12854.4|12894.7|12843.3|12906|12854.4|12894.7|12843.3|0
1594008000000|2020-07-06 04:00:00|12893|12841.6|12899.5|12848.1|12899.5|12848.1|12893|12841.6|0
1594008300000|2020-07-06 04:05:00|12898.5|12847.1|12898.8|12847.4|12904.2|12852.6|12898.5|12847.1|0
1594008600000|2020-07-06 04:10:00|12898.4|12847|12907.4|12855.8|12907.4|12855.8|12898.4|12847|0
1594008900000|2020-07-06 04:15:00|12906.7|12855.1|12903.4|12851.8|12908.9|12857.3|12901.7|12850.1|0
1594009200000|2020-07-06 04:20:00|12899.7|12848.3|12889.8|12838.4|12901.1|12849.5|12888|12836.6|0
1594009500000|2020-07-06 04:25:00|12888.7|12837.3|12883.1|12831.7|12891.2|12839.8|12876.4|12825|0
1594009800000|2020-07-06 04:30:00|12877.1|12825.7|12879.7|12828.3|12883.2|12831.8|12877.1|12825.7|0
1594010100000|2020-07-06 04:35:00|12879.8|12828.4|12861.5|12810.1|12879.8|12828.4|12861.5|12810.1|0
1594010400000|2020-07-06 04:40:00|12859.2|12807.8|12863.9|12812.5|12865.5|12814.1|12857|12805.6|0
1594010700000|2020-07-06 04:45:00|12863.8|12812.4|12857.6|12806.2|12864.4|12813|12856.9|12805.5|0
1594011000000|2020-07-06 04:50:00|12861.4|12810|12848.3|12797.1|12861.4|12810|12847.8|12796.6|0
1594011300000|2020-07-06 04:55:00|12850.8|12799.4|12842.1|12790.9|12852.4|12801|12841.3|12790.1|0
1594011600000|2020-07-06 05:00:00|12841.5|12790.3|12833.7|12782.5|12846.6|12795.4|12833.7|12782.5|0
1594011900000|2020-07-06 05:05:00|12832.1|12780.9|12823|12771.8|12834.6|12783.4|12819.9|12768.7|0
1594012200000|2020-07-06 05:10:00|12819.3|12768.1|12833.7|12782.5|12834.8|12783.6|12819.3|12768.1|0
1594012500000|2020-07-06 05:15:00|12831.7|12780.5|12841.8|12790.6|12841.8|12790.6|12831.7|12780.5|0
1594012800000|2020-07-06 05:20:00|12841.1|12789.9|12831.5|12780.3|12841.1|12789.9|12831.5|12780.3|0
1594013100000|2020-07-06 05:25:00|12832.9|12781.7|12836.7|12785.5|12836.7|12785.5|12832.8|12781.6|0
1594013400000|2020-07-06 05:30:00|12843.6|12792.4|12848.6|12797.4|12852.9|12801.5|12843.6|12792.4|0
1594013700000|2020-07-06 05:35:00|12846.8|12795.6|12831.7|12780.5|12846.8|12795.6|12831.4|12780.2|0
1594014000000|2020-07-06 05:40:00|12831|12779.8|12845.2|12794|12845.6|12794.4|12831|12779.8|0
1594014300000|2020-07-06 05:45:00|12845.1|12793.9|12828.2|12777|12845.1|12793.9|12827.1|12775.9|0
1594014600000|2020-07-06 05:50:00|12826.1|12774.9|12844.6|12793.4|12845.9|12794.7|12826.1|12774.9|0
1594014900000|2020-07-06 05:55:00|12847.7|12796.5|12831.5|12780.3|12847.7|12796.5|12828.7|12777.5|0
1594080600000|2020-07-07 00:10:00|12858.6|12807.2|12876.6|12825.2|12882.7|12831.3|12857.8|12806.4|0
1594080900000|2020-07-07 00:15:00|12874.5|12823.1|12878.6|12827.2|12888.4|12837|12874.5|12823.1|0
1594081200000|2020-07-07 00:20:00|12879.1|12827.7|12904.3|12852.7|12911.2|12859.6|12872.8|12821.4|0
1594081500000|2020-07-07 00:25:00|12904.5|12852.9|12899.2|12847.8|12904.5|12852.9|12889.7|12838.3|0
1594081800000|2020-07-07 00:30:00|12892.9|12841.5|12886.1|12834.7|12900.9|12849.3|12885.9|12834.5|0
1594082100000|2020-07-07 00:35:00|12890.7|12839.3|12887.5|12836.1|12890.7|12839.3|12879.4|12828|0
1594082400000|2020-07-07 00:40:00|12887.4|12836|12884.5|12833.1|12894.7|12843.3|12884.5|12833.1|0
1594082700000|2020-07-07 00:45:00|12888.1|12836.7|12865.6|12814.2|12888.1|12836.7|12864.9|12813.5|0
1594083000000|2020-07-07 00:50:00|12862.4|12811|12860|12808.6|12863.5|12812.1|12858.1|12806.7|0
1594083300000|2020-07-07 00:55:00|12856.8|12805.4|12855.9|12804.5|12860.4|12809|12853.1|12801.7|0
1594083600000|2020-07-07 01:00:00|12855.8|12804.4|12867.6|12816.2|12869|12817.6|12855.8|12804.4|0
1594083900000|2020-07-07 01:05:00|12865.3|12813.9|12847.3|12796.1|12865.3|12813.9|12840|12788.8|0
1594084200000|2020-07-07 01:10:00|12841.1|12789.9|12811.9|12760.7|12847.1|12795.9|12811.9|12760.7|0
1594084500000|2020-07-07 01:15:00|12803.3|12752.1|12785|12734|12806.9|12755.7|12783.5|12732.5|0
1594084800000|2020-07-07 01:20:00|12788.8|12737.8|12811.5|12760.3|12812.2|12761|12788.8|12737.8|0
1594085100000|2020-07-07 01:25:00|12803.6|12752.4|12803.8|12752.6|12803.8|12752.6|12796.1|12745.1|0
1594085400000|2020-07-07 01:30:00|12801.7|12750.5|12793.7|12742.7|12806|12754.8|12790.9|12739.9|0
1594085700000|2020-07-07 01:35:00|12791.9|12740.9|12795.7|12744.7|12797.6|12746.6|12791.2|12740.2|0
1594086000000|2020-07-07 01:40:00|12793|12742|12790.2|12739.2|12793|12742|12784.5|12733.5|0
1594086300000|2020-07-07 01:45:00|12791|12740|12799.7|12748.7|12800.2|12749.2|12791|12740|0
1594086600000|2020-07-07 01:50:00|12803.9|12752.7|12796.1|12745.1|12807.2|12756|12794.7|12743.7|0
1594086900000|2020-07-07 01:55:00|12793.8|12742.8|12788.5|12737.5|12795.7|12744.7|12788.5|12737.5|0
1594087200000|2020-07-07 02:00:00|12782.1|12731.1|12801.1|12749.9|12805.8|12754.6|12777.6|12726.6|0
1594087500000|2020-07-07 02:05:00|12802.5|12751.3|12800.7|12749.5|12807.4|12756.2|12798.2|12747.2|0
1594087800000|2020-07-07 02:10:00|12798.2|12747.2|12801.1|12749.9|12801.2|12750|12795.4|12744.4|0
1594088100000|2020-07-07 02:15:00|12803.5|12752.3|12810.9|12759.7|12812|12760.8|12803.5|12752.3|0
1594088400000|2020-07-07 02:20:00|12812.9|12761.7|12813.5|12762.3|12813.8|12762.6|12809.3|12758.1|0
1594088700000|2020-07-07 02:25:00|12822.3|12771.1|12820.3|12769.1|12822.3|12771.1|12815.3|12764.1|0
1594089000000|2020-07-07 02:30:00|12820.8|12769.6|12805|12753.8|12820.8|12769.6|12805|12753.8|0
1594089300000|2020-07-07 02:35:00|12808|12756.8|12818.3|12767.1|12821.1|12769.9|12806.9|12755.7|0
1594089600000|2020-07-07 02:40:00|12821.9|12770.7|12823|12771.8|12825.9|12774.7|12821.9|12770.7|0
1594089900000|2020-07-07 02:45:00|12818.6|12767.4|12835.6|12784.4|12835.6|12784.4|12818.6|12767.4|0
1594090200000|2020-07-07 02:50:00|12840.2|12789|12839.5|12788.3|12843.5|12792.3|12838.2|12787|0
1594090500000|2020-07-07 02:55:00|12840.1|12788.9|12863.7|12812.3|12863.7|12812.3|12840.1|12788.9|0
1594090800000|2020-07-07 03:00:00|12862.3|12810.9|12899.7|12848.3|12903.4|12851.8|12862.3|12810.9|0
1594091100000|2020-07-07 03:05:00|12893.7|12842.3|12905.6|12854|12907.1|12855.5|12893.7|12842.3|0
1594091400000|2020-07-07 03:10:00|12907.5|12855.9|12907.8|12856.2|12912.7|12861.1|12898.6|12847.2|0
1594091700000|2020-07-07 03:15:00|12910.3|12858.7|12907.4|12855.8|12911.2|12859.6|12904.8|12853.2|0
1594092000000|2020-07-07 03:20:00|12909.4|12857.8|12915.6|12864|12915.6|12864|12906.8|12855.2|0
1594092300000|2020-07-07 03:25:00|12914.2|12862.6|12922.3|12870.7|12926|12874.4|12911.6|12860|0
1594092600000|2020-07-07 03:30:00|12927.8|12876.2|12921.6|12870|12929|12877.4|12919.5|12867.9|0
1594092900000|2020-07-07 03:35:00|12924.2|12872.6|12943.8|12892.2|12945.6|12894|12923.5|12871.9|0
1594093200000|2020-07-07 03:40:00|12941|12889.4|12940.7|12889.1|12947.3|12895.7|12934.3|12882.7|0
1594093500000|2020-07-07 03:45:00|12937.9|12886.3|12933|12881.4|12944.1|12892.5|12932.9|12881.3|0
1594093800000|2020-07-07 03:50:00|12931|12879.4|12934.6|12883|12934.6|12883|12930.4|12878.8|0
1594094100000|2020-07-07 03:55:00|12933.5|12881.9|12933|12881.4|12937.4|12885.8|12928.6|12877|0
1594094400000|2020-07-07 04:00:00|12930.4|12878.8|12929|12877.4|12934.3|12882.7|12927.1|12875.5|0
1594094700000|2020-07-07 04:05:00|12929.1|12877.5|12932.4|12880.8|12935.8|12884.2|12929.1|12877.5|0
1594095000000|2020-07-07 04:10:00|12929.5|12877.9|12916.8|12865.2|12929.5|12877.9|12915.1|12863.5|0
1594095300000|2020-07-07 04:15:00|12914.2|12862.6|12915.1|12863.5|12917.9|12866.3|12913|12861.4|0
1594095600000|2020-07-07 04:20:00|12915.2|12863.6|12924.4|12872.8|12925.7|12874.1|12915.2|12863.6|0
1594095900000|2020-07-07 04:25:00|12929.4|12877.8|12925.8|12874.2|12929.4|12877.8|12917.5|12865.9|0
1594096200000|2020-07-07 04:30:00|12924.2|12872.6|12912|12860.4|12924.2|12872.6|12910.4|12858.8|0
1594096500000|2020-07-07 04:35:00|12911.1|12859.5|12909.3|12857.7|12911.1|12859.5|12907.2|12855.6|0
1594096800000|2020-07-07 04:40:00|12915.6|12864|12916.4|12864.8|12917.3|12865.7|12912.4|12860.8|0
1594097100000|2020-07-07 04:45:00|12913.9|12862.3|12893.2|12841.8|12914.7|12863.1|12893.2|12841.8|0
1594097400000|2020-07-07 04:50:00|12895.1|12843.7|12915.8|12864.2|12918.1|12866.5|12895.1|12843.7|0
1594097700000|2020-07-07 04:55:00|12918|12866.4|12926.1|12874.5|12926.1|12874.5|12915|12863.4|0
1594098000000|2020-07-07 05:00:00|12924.1|12872.5|12925.4|12873.8|12925.4|12873.8|12916|12864.4|0
1594098300000|2020-07-07 05:05:00|12925.8|12874.2|12926.9|12875.3|12930.1|12878.5|12922.5|12870.9|0
1594098600000|2020-07-07 05:10:00|12926|12874.4|12929|12877.4|12930.5|12878.9|12926|12874.4|0
1594098900000|2020-07-07 05:15:00|12928.8|12877.2|12898.2|12846.8|12928.8|12877.2|12896.1|12844.7|0
1594099200000|2020-07-07 05:20:00|12901.2|12849.6|12892.1|12840.7|12903|12851.4|12892.1|12840.7|0
1594099500000|2020-07-07 05:25:00|12894.9|12843.5|12868.1|12816.7|12894.9|12843.5|12867.1|12815.7|0
1594099800000|2020-07-07 05:30:00|12868.5|12817.1|12861.5|12810.1|12868.5|12817.1|12853.1|12801.7|0
1594100100000|2020-07-07 05:35:00|12866.3|12814.9|12878|12826.6|12878|12826.6|12865.4|12814|0
1594100400000|2020-07-07 05:40:00|12875|12823.6|12895.5|12844.1|12896.7|12845.3|12875|12823.6|0
1594100700000|2020-07-07 05:45:00|12898.6|12847.2|12891.1|12839.7|12904.8|12853.2|12890.9|12839.5|0
1594101000000|2020-07-07 05:50:00|12891.7|12840.3|12864.7|12813.3|12896|12844.6|12864.7|12813.3|0
1594101300000|2020-07-07 05:55:00|12862.1|12810.7|12918.6|12867|12919.4|12867.8|12862.1|12810.7|0
1594167000000|2020-07-08 00:10:00|12943.8|12892.2|12947.4|12895.8|12968.7|12916.9|12929.8|12878.2|0
1594167300000|2020-07-08 00:15:00|12955.8|12904|12960|12908.2|12962.1|12910.3|12945.5|12893.9|0
1594167600000|2020-07-08 00:20:00|12949.6|12898|12930.3|12878.7|12949.6|12898|12928.3|12876.7|0
1594167900000|2020-07-08 00:25:00|12931.2|12879.6|12925.5|12873.9|12931.2|12879.6|12912.6|12861|0
1594168200000|2020-07-08 00:30:00|12922.2|12870.6|12917|12865.4|12925|12873.4|12915.6|12864|0
1594168500000|2020-07-08 00:35:00|12907.9|12856.3|12927.5|12875.9|12927.5|12875.9|12907.9|12856.3|0
1594168800000|2020-07-08 00:40:00|12930.8|12879.2|12932.1|12880.5|12938.5|12886.9|12923.2|12871.6|0
1594169100000|2020-07-08 00:45:00|12931.6|12880|12940.5|12888.9|12941.5|12889.9|12931.6|12880|0
1594169400000|2020-07-08 00:50:00|12942.9|12891.3|12959.2|12907.4|12963.1|12911.3|12942.9|12891.3|0
1594169700000|2020-07-08 00:55:00|12961.8|12910|12973.1|12921.3|12973.1|12921.3|12961.8|12910|0
1594170000000|2020-07-08 01:00:00|12977.6|12925.8|12972.9|12921.1|12977.6|12925.8|12959.4|12907.6|0
1594170300000|2020-07-08 01:05:00|12959.7|12907.9|12988.4|12936.6|12988.4|12936.6|12959.7|12907.9|0
1594170600000|2020-07-08 01:10:00|12996.4|12944.6|12998.4|12946.6|12998.4|12946.6|12989.8|12938|0
1594170900000|2020-07-08 01:15:00|12999.5|12947.7|13018.9|12966.9|13025|12973|12999.5|12947.7|0
1594171200000|2020-07-08 01:20:00|13020|12968|13023|12971|13025|12973|13017.7|12965.7|0
1594171500000|2020-07-08 01:25:00|13022.1|12970.1|13017.2|12965.2|13029.6|12977.6|13015.3|12963.3|0
1594171800000|2020-07-08 01:30:00|13012.6|12960.6|13018.5|12966.5|13021.9|12969.9|12998.6|12946.8|0
1594172100000|2020-07-08 01:35:00|13022.1|12970.1|13029.7|12977.7|13036.3|12984.3|13022.1|12970.1|0
1594172400000|2020-07-08 01:40:00|13033.2|12981.2|13027.7|12975.7|13038.5|12986.5|13027.5|12975.5|0
1594172700000|2020-07-08 01:45:00|13029.8|12977.8|13041.3|12989.3|13046.3|12994.3|13029.8|12977.8|0
1594173000000|2020-07-08 01:50:00|13038.6|12986.6|13053.3|13001.1|13053.3|13001.1|13037.5|12985.5|0
1594173300000|2020-07-08 01:55:00|13052.4|13000.2|13042.7|12990.7|13056.8|13004.6|13042.3|12990.3|0
1594173600000|2020-07-08 02:00:00|13030.9|12978.9|13023|12971|13030.9|12978.9|13010.8|12958.8|0
1594173900000|2020-07-08 02:05:00|13029.7|12977.7|13029.7|12977.7|13037.6|12985.6|13022.9|12970.9|0
1594174200000|2020-07-08 02:10:00|13028.2|12976.2|13051.5|12999.3|13051.5|12999.3|13027|12975|0
1594174500000|2020-07-08 02:15:00|13052.1|12999.9|13049|12997|13057.8|13005.6|13049|12997|0
1594174800000|2020-07-08 02:20:00|13050.2|12998.2|13034.2|12982.2|13050.2|12998.2|13029.3|12977.3|0
1594175100000|2020-07-08 02:25:00|13037.4|12985.4|13035.6|12983.6|13044.2|12992.2|13034.7|12982.7|0
1594175400000|2020-07-08 02:30:00|13037|12985|13030|12978|13037|12985|13026.2|12974.2|0
1594175700000|2020-07-08 02:35:00|13033.8|12981.8|13029.9|12977.9|13046|12994|13027.8|12975.8|0
1594176000000|2020-07-08 02:40:00|13025.1|12973.1|13027.9|12975.9|13031.8|12979.8|13025.1|12973.1|0
1594176300000|2020-07-08 02:45:00|13030.9|12978.9|13032.8|12980.8|13033.8|12981.8|13023.9|12971.9|0
1594176600000|2020-07-08 02:50:00|13037.6|12985.6|13040.1|12988.1|13040.1|12988.1|13034.7|12982.7|0
1594176900000|2020-07-08 02:55:00|13035.6|12983.6|13039.4|12987.4|13039.4|12987.4|13027.2|12975.2|0
1594177200000|2020-07-08 03:00:00|13037.9|12985.9|13028.6|12976.6|13038.1|12986.1|13028.4|12976.4|0
1594177500000|2020-07-08 03:05:00|13030.4|12978.4|13010.1|12958.1|13030.4|12978.4|13010.1|12958.1|0
1594177800000|2020-07-08 03:10:00|13008.9|12956.9|13019.8|12967.8|13027.1|12975.1|13008.9|12956.9|0
1594178100000|2020-07-08 03:15:00|13026.3|12974.3|13016.3|12964.3|13030.6|12978.6|13016.3|12964.3|0
1594178400000|2020-07-08 03:20:00|13015.7|12963.7|13025.7|12973.7|13025.7|12973.7|13011|12959|0
1594178700000|2020-07-08 03:25:00|13025.5|12973.5|13025.3|12973.3|13025.5|12973.5|13020.5|12968.5|0
1594179000000|2020-07-08 03:30:00|13023.8|12971.8|13017.8|12965.8|13030.6|12978.6|13017.8|12965.8|0
1594179300000|2020-07-08 03:35:00|13015.7|12963.7|13020.7|12968.7|13022.3|12970.3|13012.5|12960.5|0
1594179600000|2020-07-08 03:40:00|13021.3|12969.3|13023.2|12971.2|13024.8|12972.8|13012.8|12960.8|0
1594179900000|2020-07-08 03:45:00|13031.6|12979.6|13027.6|12975.6|13031.6|12979.6|13021|12969|0
1594180200000|2020-07-08 03:50:00|13027.9|12975.9|13036.6|12984.6|13036.6|12984.6|13026.8|12974.8|0
1594180500000|2020-07-08 03:55:00|13038.8|12986.8|13038.7|12986.7|13039.3|12987.3|13033.1|12981.1|0
1594180800000|2020-07-08 04:00:00|13045.3|12993.3|13053.6|13001.4|13056.9|13004.7|13037.9|12985.9|0
1594181100000|2020-07-08 04:05:00|13051.4|12999.2|13033|12981|13051.4|12999.2|13033|12981|0
1594181400000|2020-07-08 04:10:00|13026.1|12974.1|13029.7|12977.7|13033.2|12981.2|13021|12969|0
1594181700000|2020-07-08 04:15:00|13022.3|12970.3|12998.5|12946.7|13022.3|12970.3|12998.5|12946.7|0
1594182000000|2020-07-08 04:20:00|12996.9|12945.1|12998.5|12946.7|12999.4|12947.6|12992.1|12940.3|0
1594182300000|2020-07-08 04:25:00|12993.9|12942.1|12997.6|12945.8|13000.7|12948.9|12990.9|12939.1|0
1594182600000|2020-07-08 04:30:00|13001.3|12949.3|12984|12932.2|13001.3|12949.3|12984|12932.2|0
1594182900000|2020-07-08 04:35:00|12982.8|12931|12960.9|12909.1|12984.1|12932.3|12960.9|12909.1|0
1594183200000|2020-07-08 04:40:00|12957.3|12905.5|12951|12899.2|12957.3|12905.5|12935.9|12884.3|0
1594183500000|2020-07-08 04:45:00|12958.5|12906.7|12983.3|12931.5|12983.3|12931.5|12958.5|12906.7|0
1594183800000|2020-07-08 04:50:00|12986.1|12934.3|13002.8|12950.8|13004.7|12952.7|12985.8|12934|0
1594184100000|2020-07-08 04:55:00|13005.1|12953.1|13013.2|12961.2|13022.8|12970.8|13005.1|12953.1|0
1594184400000|2020-07-08 05:00:00|13014.5|12962.5|13028.9|12976.9|13028.9|12976.9|13013.3|12961.3|0
1594184700000|2020-07-08 05:05:00|13032.8|12980.8|13024.3|12972.3|13032.8|12980.8|13022.6|12970.6|0
1594185000000|2020-07-08 05:10:00|13024.4|12972.4|13029.4|12977.4|13033.1|12981.1|13024.4|12972.4|0
1594185300000|2020-07-08 05:15:00|13033.2|12981.2|13029|12977|13033.2|12981.2|13025.8|12973.8|0
1594185600000|2020-07-08 05:20:00|13024.7|12972.7|13005.7|12953.7|13033.9|12981.9|13005.7|12953.7|0
1594185900000|2020-07-08 05:25:00|13004.6|12952.6|12992.7|12940.9|13005.4|12953.4|12992|12940.2|0
1594186200000|2020-07-08 05:30:00|12996.8|12945|12982.2|12930.4|12996.8|12945|12975|12923.2|0
1594186500000|2020-07-08 05:35:00|12990.7|12938.9|12985.6|12933.8|12990.7|12938.9|12977.7|12925.9|0
1594186800000|2020-07-08 05:40:00|12983.8|12932|12977|12925.2|12983.8|12932|12968.7|12916.9|0
1594187100000|2020-07-08 05:45:00|12983|12931.2|12952.9|12901.1|12983|12931.2|12950|12898.4|0
1594187400000|2020-07-08 05:50:00|12952|12900.2|12992|12940.2|12992|12940.2|12952|12900.2|0
1594187700000|2020-07-08 05:55:00|12989.2|12937.4|12969.1|12917.3|12989.2|12937.4|12957|12905.2|0
1594253400000|2020-07-09 00:10:00|12932.5|12880.9|12905.5|12853.9|12953.7|12901.9|12905.5|12853.9|0
1594253700000|2020-07-09 00:15:00|12875.4|12824|12861.8|12810.4|12884.2|12832.8|12861.8|12810.4|0
1594254000000|2020-07-09 00:20:00|12867|12815.6|12863.7|12812.3|12867.8|12816.4|12852.8|12801.4|0
1594254300000|2020-07-09 00:25:00|12862.5|12811.1|12860.5|12809.1|12872.6|12821.2|12860.1|12808.7|0
1594254600000|2020-07-09 00:30:00|12863.4|12812|12887.4|12836|12887.4|12836|12863.4|12812|0
1594254900000|2020-07-09 00:35:00|12889.5|12838.1|12906.6|12855|12906.6|12855|12889.5|12838.1|0
1594255200000|2020-07-09 00:40:00|12905|12853.4|12939.2|12887.6|12943.8|12892.2|12905|12853.4|0
1594255500000|2020-07-09 00:45:00|12937.8|12886.2|12937.8|12886.2|12941.1|12889.5|12932.5|12880.9|0
1594255800000|2020-07-09 00:50:00|12934.1|12882.5|12940.4|12888.8|12958.8|12907|12934.1|12882.5|0
1594256100000|2020-07-09 00:55:00|12934.6|12883|12937.6|12886|12940.4|12888.8|12934.6|12883|0
1594256400000|2020-07-09 01:00:00|12931.6|12880|12899.8|12848.4|12931.8|12880.2|12898|12846.6|0
1594256700000|2020-07-09 01:05:00|12901.8|12850.2|12920.1|12868.5|12923.1|12871.5|12901.8|12850.2|0
1594257000000|2020-07-09 01:10:00|12916.2|12864.6|12905.2|12853.6|12916.2|12864.6|12898.8|12847.4|0
1594257300000|2020-07-09 01:15:00|12900.1|12848.7|12890.8|12839.4|12900.1|12848.7|12886.5|12835.1|0
1594257600000|2020-07-09 01:20:00|12886.5|12835.1|12902.8|12851.2|12902.8|12851.2|12886.5|12835.1|0
1594257900000|2020-07-09 01:25:00|12904.5|12852.9|12909.7|12858.1|12910.7|12859.1|12904.2|12852.6|0
1594258200000|2020-07-09 01:30:00|12909.6|12858|12884|12832.6|12909.6|12858|12884|12832.6|0
1594258500000|2020-07-09 01:35:00|12879.7|12828.3|12889.7|12838.3|12889.7|12838.3|12878.8|12827.4|0
1594258800000|2020-07-09 01:40:00|12890.1|12838.7|12898.2|12846.8|12900.4|12849|12888.6|12837.2|0
1594259100000|2020-07-09 01:45:00|12898.6|12847.2|12910.1|12858.5|12913.2|12861.6|12897.2|12845.8|0
1594259400000|2020-07-09 01:50:00|12913.1|12861.5|12927.9|12876.3|12928.9|12877.3|12913.1|12861.5|0
1594259700000|2020-07-09 01:55:00|12922.9|12871.3|12910.4|12858.8|12923.8|12872.2|12905.6|12854|0
1594260000000|2020-07-09 02:00:00|12906.2|12854.6|12905.5|12853.9|12906.2|12854.6|12897.1|12845.7|0
1594260300000|2020-07-09 02:05:00|12906.4|12854.8|12914.5|12862.9|12914.5|12862.9|12903.9|12852.3|0
1594260600000|2020-07-09 02:10:00|12915.9|12864.3|12926|12874.4|12926|12874.4|12910.7|12859.1|0
1594260900000|2020-07-09 02:15:00|12927.6|12876|12947.1|12895.5|12947.1|12895.5|12927.6|12876|0
1594261200000|2020-07-09 02:20:00|12947.8|12896.2|12943|12891.4|12947.8|12896.2|12939.2|12887.6|0
1594261500000|2020-07-09 02:25:00|12945.4|12893.8|12950|12898.4|12950|12898.4|12943.3|12891.7|0
1594261800000|2020-07-09 02:30:00|12951.8|12900|12948.7|12897.1|12955.5|12903.7|12946|12894.4|0
1594262100000|2020-07-09 02:35:00|12944.1|12892.5|12955.3|12903.5|12955.3|12903.5|12944|12892.4|0
1594262400000|2020-07-09 02:40:00|12952.7|12900.9|12953.4|12901.6|12956.2|12904.4|12949.5|12897.9|0
1594262700000|2020-07-09 02:45:00|12952.7|12900.9|12963.2|12911.4|12963.2|12911.4|12952.7|12900.9|0
1594263000000|2020-07-09 02:50:00|12962.5|12910.7|12971.9|12920.1|12975.7|12923.9|12962.5|12910.7|0
1594263300000|2020-07-09 02:55:00|12971.2|12919.4|12973.9|12922.1|12978.6|12926.8|12971.2|12919.4|0
1594263600000|2020-07-09 03:00:00|12970.8|12919|12949.9|12898.3|12970.8|12919|12945.8|12894.2|0
1594263900000|2020-07-09 03:05:00|12950|12898.4|12953.3|12901.5|12953.3|12901.5|12945.4|12893.8|0
1594264200000|2020-07-09 03:10:00|12957.9|12906.1|12975|12923.2|12975|12923.2|12957.9|12906.1|0
1594264500000|2020-07-09 03:15:00|12974.9|12923.1|12962.5|12910.7|12975.8|12924|12962.5|12910.7|0
1594264800000|2020-07-09 03:20:00|12962.8|12911|12975.1|12923.3|12975.4|12923.6|12962.8|12911|0
1594265100000|2020-07-09 03:25:00|12978|12926.2|12971.6|12919.8|12978|12926.2|12971.6|12919.8|0
1594265400000|2020-07-09 03:30:00|12975.5|12923.7|12983.1|12931.3|12983.1|12931.3|12973.7|12921.9|0
1594265700000|2020-07-09 03:35:00|12977.3|12925.5|12950.4|12898.8|12977.3|12925.5|12950.4|12898.8|0
1594266000000|2020-07-09 03:40:00|12952.2|12900.4|12956.6|12904.8|12956.6|12904.8|12946|12894.4|0
1594266300000|2020-07-09 03:45:00|12958.1|12906.3|12960.6|12908.8|12965.3|12913.5|12958.1|12906.3|0
1594266600000|2020-07-09 03:50:00|12958|12906.2|12961.5|12909.7|12961.7|12909.9|12956|12904.2|0
1594266900000|2020-07-09 03:55:00|12963.2|12911.4|12962.4|12910.6|12966.7|12914.9|12959.4|12907.6|0
1594267200000|2020-07-09 04:00:00|12960.3|12908.5|12966.2|12914.4|12967.1|12915.3|12959.2|12907.4|0
1594267500000|2020-07-09 04:05:00|12964.5|12912.7|12969.7|12917.9|12972.5|12920.7|12962.3|12910.5|0
1594267800000|2020-07-09 04:10:00|12972|12920.2|12984.8|12933|12984.8|12933|12970.8|12919|0
1594268100000|2020-07-09 04:15:00|12983.8|12932|12974.9|12923.1|12986.7|12934.9|12974.9|12923.1|0
1594268400000|2020-07-09 04:20:00|12980.5|12928.7|12987.5|12935.7|12987.5|12935.7|12980.5|12928.7|0
1594268700000|2020-07-09 04:25:00|12985.8|12934|12983.8|12932|12987.1|12935.3|12971.2|12919.4|0
1594269000000|2020-07-09 04:30:00|12981.5|12929.7|12980.6|12928.8|12986.3|12934.5|12980.6|12928.8|0
1594269300000|2020-07-09 04:35:00|12978.3|12926.5|12973.8|12922|12978.3|12926.5|12970.1|12918.3|0
1594269600000|2020-07-09 04:40:00|12972.3|12920.5|12964.9|12913.1|12972.3|12920.5|12962|12910.2|0
1594269900000|2020-07-09 04:45:00|12960.3|12908.5|12957.1|12905.3|12965.6|12913.8|12949.1|12897.5|0
1594270200000|2020-07-09 04:50:00|12964.5|12912.7|12944.9|12893.3|12964.5|12912.7|12943|12891.4|0
1594270500000|2020-07-09 04:55:00|12945|12893.4|12944.5|12892.9|12950.7|12899.1|12940.9|12889.3|0
1594270800000|2020-07-09 05:00:00|12941.6|12890|12939.6|12888|12944.3|12892.7|12938|12886.4|0
1594271100000|2020-07-09 05:05:00|12940.6|12889|12935.8|12884.2|12940.6|12889|12931.6|12880|0
1594271400000|2020-07-09 05:10:00|12934.3|12882.7|12918.3|12866.7|12934.3|12882.7|12918.3|12866.7|0
1594271700000|2020-07-09 05:15:00|12917.7|12866.1|12916.9|12865.3|12918.3|12866.7|12910|12858.4|0
1594272000000|2020-07-09 05:20:00|12914|12862.4|12894.7|12843.3|12914|12862.4|12894.7|12843.3|0
1594272300000|2020-07-09 05:25:00|12893|12841.6|12903.1|12851.5|12903.2|12851.6|12888.8|12837.4|0
1594272600000|2020-07-09 05:30:00|12900|12848.6|12905.3|12853.7|12914.2|12862.6|12900|12848.6|0
1594272900000|2020-07-09 05:35:00|12900.2|12848.8|12911.9|12860.3|12912.4|12860.8|12898.5|12847.1|0
1594273200000|2020-07-09 05:40:00|12910.7|12859.1|12908.1|12856.5|12917.8|12866.2|12908.1|12856.5|0
1594273500000|2020-07-09 05:45:00|12900.3|12848.9|12916.8|12865.2|12916.8|12865.2|12890.8|12839.4|0
1594273800000|2020-07-09 05:50:00|12918.6|12867|12886.6|12835.2|12918.6|12867|12882.8|12831.4|0
1594274100000|2020-07-09 05:55:00|12884.1|12832.7|12884.9|12833.5|12886.7|12835.3|12872.5|12821.1|0
1594339800000|2020-07-10 00:10:00|12765.6|12714.6|12797.2|12746.2|12802.5|12751.3|12765.6|12714.6|0
1594340100000|2020-07-10 00:15:00|12805.1|12753.9|12807.2|12756|12814.7|12763.5|12790.5|12739.5|0
1594340400000|2020-07-10 00:20:00|12802.8|12751.6|12811.1|12759.9|12811.1|12759.9|12802.3|12751.1|0
1594340700000|2020-07-10 00:25:00|12819.1|12767.9|12823.8|12772.6|12824|12772.8|12817.7|12766.5|0
1594341000000|2020-07-10 00:30:00|12821.4|12770.2|12853.7|12802.3|12853.7|12802.3|12821.4|12770.2|0
1594341300000|2020-07-10 00:35:00|12852.4|12801|12885.7|12834.3|12885.7|12834.3|12852.4|12801|0
1594341600000|2020-07-10 00:40:00|12884.2|12832.8|12859.8|12808.4|12884.2|12832.8|12859.6|12808.2|0
1594341900000|2020-07-10 00:45:00|12862|12810.6|12857.7|12806.3|12862|12810.6|12855.9|12804.5|0
1594342200000|2020-07-10 00:50:00|12861.3|12809.9|12837.3|12786.1|12864|12812.6|12833.1|12781.9|0
1594342500000|2020-07-10 00:55:00|12839.4|12788.2|12845.3|12794.1|12851.1|12799.7|12839.4|12788.2|0
1594342800000|2020-07-10 01:00:00|12847.5|12796.3|12832.3|12781.1|12847.5|12796.3|12832.3|12781.1|0
1594343100000|2020-07-10 01:05:00|12831|12779.8|12835|12783.8|12843.1|12791.9|12830.2|12779|0
1594343400000|2020-07-10 01:10:00|12833.2|12782|12846.5|12795.3|12846.5|12795.3|12829.6|12778.4|0
1594343700000|2020-07-10 01:15:00|12847.2|12796|12824.6|12773.4|12852.1|12800.7|12824.6|12773.4|0
1594344000000|2020-07-10 01:20:00|12822.2|12771|12810.8|12759.6|12827.8|12776.6|12810.8|12759.6|0
1594344300000|2020-07-10 01:25:00|12805.4|12754.2|12801.2|12750|12807.5|12756.3|12801.2|12750|0
1594344600000|2020-07-10 01:30:00|12802.3|12751.1|12807.8|12756.6|12813.7|12762.5|12800.8|12749.6|0
1594344900000|2020-07-10 01:35:00|12812|12760.8|12818.6|12767.4|12818.6|12767.4|12800.6|12749.5|0
1594345200000|2020-07-10 01:40:00|12820.1|12768.9|12824.2|12773|12827.6|12776.4|12812.1|12760.9|0
1594345500000|2020-07-10 01:45:00|12826.5|12775.3|12834.5|12783.3|12836.3|12785.1|12824.1|12772.9|0
1594345800000|2020-07-10 01:50:00|12832.1|12780.9|12842.9|12791.7|12842.9|12791.7|12831.5|12780.3|0
1594346100000|2020-07-10 01:55:00|12845.6|12794.4|12854.2|12802.8|12854.4|12803|12845.3|12794.1|0
1594346400000|2020-07-10 02:00:00|12850|12798.8|12861.6|12810.2|12861.6|12810.2|12848.7|12797.5|0
1594346700000|2020-07-10 02:05:00|12861.7|12810.3|12862.4|12811|12862.5|12811.1|12856.6|12805.2|0
1594347000000|2020-07-10 02:10:00|12861.9|12810.5|12872.2|12820.8|12872.2|12820.8|12849.4|12798.2|0
1594347300000|2020-07-10 02:15:00|12871.8|12820.4|12870.7|12819.3|12872.8|12821.4|12867|12815.6|0
1594347600000|2020-07-10 02:20:00|12873|12821.6|12865.7|12814.3|12876.9|12825.5|12865.7|12814.3|0
1594347900000|2020-07-10 02:25:00|12864.3|12812.9|12873|12821.6|12873|12821.6|12863.8|12812.4|0
1594348200000|2020-07-10 02:30:00|12871.2|12819.8|12871.1|12819.7|12871.8|12820.4|12863.5|12812.1|0
1594348500000|2020-07-10 02:35:00|12872.3|12820.9|12865.9|12814.5|12872.9|12821.5|12865.9|12814.5|0
1594348800000|2020-07-10 02:40:00|12869.4|12818|12848.6|12797.4|12869.4|12818|12848.6|12797.4|0
1594349100000|2020-07-10 02:45:00|12849|12797.8|12854.6|12803.2|12856.9|12805.5|12847.6|12796.4|0
1594349400000|2020-07-10 02:50:00|12858.5|12807.1|12853.6|12802.2|12861.3|12809.9|12853.2|12801.8|0
1594349700000|2020-07-10 02:55:00|12855.5|12804.1|12866.2|12814.8|12866.8|12815.4|12853.7|12802.3|0
1594350000000|2020-07-10 03:00:00|12868.3|12816.9|12878.4|12827|12880.9|12829.5|12867.2|12815.8|0
1594350300000|2020-07-10 03:05:00|12882.6|12831.2|12886.6|12835.2|12888.6|12837.2|12882.6|12831.2|0
1594350600000|2020-07-10 03:10:00|12887.3|12835.9|12893|12841.6|12894.4|12843|12887.3|12835.9|0
1594350900000|2020-07-10 03:15:00|12892.4|12841|12886.3|12834.9|12896.2|12844.8|12886.3|12834.9|0
1594351200000|2020-07-10 03:20:00|12874.1|12822.7|12886.8|12835.4|12886.8|12835.4|12873.6|12822.2|0
1594351500000|2020-07-10 03:25:00|12887.4|12836|12887.5|12836.1|12890.6|12839.2|12884.6|12833.2|0
1594351800000|2020-07-10 03:30:00|12891.2|12839.8|12895.6|12844.2|12895.8|12844.4|12888.4|12837|0
1594352100000|2020-07-10 03:35:00|12894.6|12843.2|12904|12852.4|12904|12852.4|12894.6|12843.2|0
1594352400000|2020-07-10 03:40:00|12902.6|12851|12893.7|12842.3|12903.3|12851.7|12893.7|12842.3|0
1594352700000|2020-07-10 03:45:00|12890.1|12838.7|12881.3|12829.9|12890.9|12839.5|12874.6|12823.2|0
1594353000000|2020-07-10 03:50:00|12878.2|12826.8|12866.4|12815|12878.2|12826.8|12861|12809.6|0
1594353300000|2020-07-10 03:55:00|12868.3|12816.9|12877.2|12825.8|12877.2|12825.8|12864.6|12813.2|0
1594353600000|2020-07-10 04:00:00|12877.3|12825.9|12874.9|12823.5|12879.1|12827.7|12874.2|12822.8|0
1594353900000|2020-07-10 04:05:00|12876|12824.6|12880.3|12828.9|12882.6|12831.2|12876|12824.6|0
1594354200000|2020-07-10 04:10:00|12882.2|12830.8|12871.2|12819.8|12882.2|12830.8|12869|12817.6|0
1594354500000|2020-07-10 04:15:00|12869.2|12817.8|12852.7|12801.3|12869.2|12817.8|12849.7|12798.5|0
1594354800000|2020-07-10 04:20:00|12851.5|12800.1|12856.9|12805.5|12858.9|12807.5|12851.5|12800.1|0
1594355100000|2020-07-10 04:25:00|12857|12805.6|12853.5|12802.1|12857.2|12805.8|12853.5|12802.1|0
1594355400000|2020-07-10 04:30:00|12853|12801.6|12879.8|12828.4|12879.8|12828.4|12853|12801.6|0
1594355700000|2020-07-10 04:35:00|12876.4|12825|12890.3|12838.9|12890.3|12838.9|12876.4|12825|0
1594356000000|2020-07-10 04:40:00|12889.3|12837.9|12899|12847.6|12899|12847.6|12889.3|12837.9|0
1594356300000|2020-07-10 04:45:00|12894.6|12843.2|12910.3|12858.7|12911.7|12860.1|12894.6|12843.2|0
1594356600000|2020-07-10 04:50:00|12908.5|12856.9|12907.8|12856.2|12912.7|12861.1|12902.6|12851|0
1594356900000|2020-07-10 04:55:00|12907.3|12855.7|12903.2|12851.6|12907.3|12855.7|12900.2|12848.8|0
1594357200000|2020-07-10 05:00:00|12903.3|12851.7|12891.4|12840|12904.1|12852.5|12885|12833.6|0
1594357500000|2020-07-10 05:05:00|12887.1|12835.7|12892.2|12840.8|12892.2|12840.8|12882.7|12831.3|0
1594357800000|2020-07-10 05:10:00|12893.3|12841.9|12903.7|12852.1|12903.8|12852.2|12893.3|12841.9|0
1594358100000|2020-07-10 05:15:00|12902.6|12851|12880.5|12829.1|12905.8|12854.2|12880.5|12829.1|0
1594358400000|2020-07-10 05:20:00|12881.7|12830.3|12883|12831.6|12890.6|12839.2|12881.7|12830.3|0
1594358700000|2020-07-10 05:25:00|12884.7|12833.3|12883.2|12831.8|12886.7|12835.3|12880.9|12829.5|0
1594359000000|2020-07-10 05:30:00|12883|12831.6|12883.3|12831.9|12886|12834.6|12880.2|12828.8|0
1594359300000|2020-07-10 05:35:00|12880|12828.6|12865|12813.6|12890.2|12838.8|12862.9|12811.5|0
1594359600000|2020-07-10 05:40:00|12862.8|12811.4|12874.1|12822.7|12875.8|12824.4|12862.8|12811.4|0
1594359900000|2020-07-10 05:45:00|12871.8|12820.4|12881.8|12830.4|12883.4|12832|12871.1|12819.7|0
1594360200000|2020-07-10 05:50:00|12880.5|12829.1|12884.6|12833.2|12886|12834.6|12878.7|12827.3|0
1594360500000|2020-07-10 05:55:00|12889.3|12837.9|12888.3|12836.9|12889.9|12838.5|12883.3|12831.9|0
1594599000000|2020-07-13 00:10:00|12971.3|12919.5|13004.9|12952.9|13004.9|12952.9|12971.3|12919.5|0
1594599300000|2020-07-13 00:15:00|13013.9|12961.9|12996.7|12944.9|13036.6|12984.6|12996.7|12944.9|0
1594599600000|2020-07-13 00:20:00|12991.5|12939.7|13005.9|12953.9|13011|12959|12981|12929.2|0
1594599900000|2020-07-13 00:25:00|13015.7|12963.7|13015.3|12963.3|13031.9|12979.9|13015.3|12963.3|0
1594600200000|2020-07-13 00:30:00|13015.2|12963.2|13034.9|12982.9|13034.9|12982.9|13015.2|12963.2|0
1594600500000|2020-07-13 00:35:00|13040.3|12988.3|13033.6|12981.6|13055.9|13003.7|13033.6|12981.6|0
1594600800000|2020-07-13 00:40:00|13031.2|12979.2|13047.4|12995.4|13047.4|12995.4|13031.2|12979.2|0
1594601100000|2020-07-13 00:45:00|13041.2|12989.2|13037.1|12985.1|13044.6|12992.6|13031.6|12979.6|0
1594601400000|2020-07-13 00:50:00|13036.7|12984.7|13037.3|12985.3|13040.1|12988.1|13028.9|12976.9|0
1594601700000|2020-07-13 00:55:00|13033.2|12981.2|13023|12971|13037.2|12985.2|13021.3|12969.3|0
1594602000000|2020-07-13 01:00:00|13022.1|12970.1|13026.9|12974.9|13033.1|12981.1|13022.1|12970.1|0
1594602300000|2020-07-13 01:05:00|13024.1|12972.1|13001.4|12949.4|13024.1|12972.1|13001.4|12949.4|0
1594602600000|2020-07-13 01:10:00|13003.8|12951.8|13026.3|12974.3|13031.7|12979.7|13003.8|12951.8|0
1594602900000|2020-07-13 01:15:00|13034.6|12982.6|13006.1|12954.1|13034.6|12982.6|13002.6|12950.6|0
1594603200000|2020-07-13 01:20:00|13003.2|12951.2|13004.2|12952.2|13012.7|12960.7|13001.4|12949.4|0
1594603500000|2020-07-13 01:25:00|13002.6|12950.6|12999.3|12947.5|13006.9|12954.9|12995.7|12943.9|0
1594603800000|2020-07-13 01:30:00|12994.9|12943.1|13008.5|12956.5|13011.4|12959.4|12994.9|12943.1|0
1594604100000|2020-07-13 01:35:00|13006.4|12954.4|13000.7|12948.9|13012.1|12960.1|12992.7|12940.9|0
1594604400000|2020-07-13 01:40:00|13000.8|12949|12992.1|12940.3|13004.8|12952.8|12990.9|12939.1|0
1594604700000|2020-07-13 01:45:00|12988.2|12936.4|12984.9|12933.1|12989.9|12938.1|12979.2|12927.4|0
1594605000000|2020-07-13 01:50:00|12985.3|12933.5|12981.5|12929.7|12987.2|12935.4|12981.5|12929.7|0
1594605300000|2020-07-13 01:55:00|12975|12923.2|12964.6|12912.8|12975.7|12923.9|12962.2|12910.4|0
1594605600000|2020-07-13 02:00:00|12966.3|12914.5|12953|12901.2|12966.3|12914.5|12949.9|12898.3|0
1594605900000|2020-07-13 02:05:00|12956.5|12904.7|12970.2|12918.4|12970.2|12918.4|12954.4|12902.6|0
1594606200000|2020-07-13 02:10:00|12969.2|12917.4|12982|12930.2|12982|12930.2|12964.7|12912.9|0
1594606500000|2020-07-13 02:15:00|12983.8|12932|12992.7|12940.9|12992.7|12940.9|12979.6|12927.8|0
1594606800000|2020-07-13 02:20:00|12991.2|12939.4|12995.3|12943.5|12996.2|12944.4|12986.1|12934.3|0
1594607100000|2020-07-13 02:25:00|12995|12943.2|12995.7|12943.9|12995.7|12943.9|12989.6|12937.8|0
1594607400000|2020-07-13 02:30:00|12997.4|12945.6|13000.5|12948.7|13003.5|12951.5|12996.9|12945.1|0
1594607700000|2020-07-13 02:35:00|13002.2|12950.2|13011.9|12959.9|13012|12960|13002.2|12950.2|0
1594608000000|2020-07-13 02:40:00|13017.4|12965.4|13001.6|12949.6|13017.4|12965.4|13000.4|12948.6|0
1594608300000|2020-07-13 02:45:00|12998.4|12946.6|12988.2|12936.4|12998.4|12946.6|12987.4|12935.6|0
1594608600000|2020-07-13 02:50:00|12987.9|12936.1|13002.4|12950.4|13002.4|12950.4|12987.3|12935.5|0
1594608900000|2020-07-13 02:55:00|13000.5|12948.7|13009.2|12957.2|13009.2|12957.2|12998.6|12946.8|0
1594609200000|2020-07-13 03:00:00|13002.3|12950.3|12986.6|12934.8|13002.6|12950.6|12986.6|12934.8|0
1594609500000|2020-07-13 03:05:00|12988.4|12936.6|12988.4|12936.6|12988.7|12936.9|12984.8|12933|0
1594609800000|2020-07-13 03:10:00|12984.1|12932.3|12984.6|12932.8|12988.3|12936.5|12980.3|12928.5|0
1594610100000|2020-07-13 03:15:00|12980.3|12928.5|12976.9|12925.1|12980.3|12928.5|12973.4|12921.6|0
1594610400000|2020-07-13 03:20:00|12979.7|12927.9|12952.5|12900.7|12980.7|12928.9|12952.5|12900.7|0
1594610700000|2020-07-13 03:25:00|12955.5|12903.7|12974.2|12922.4|12976.6|12924.8|12955.5|12903.7|0
1594611000000|2020-07-13 03:30:00|12974.3|12922.5|12971.1|12919.3|12982|12930.2|12971.1|12919.3|0
1594611300000|2020-07-13 03:35:00|12968|12916.2|12974.5|12922.7|12974.7|12922.9|12958.2|12906.4|0
1594611600000|2020-07-13 03:40:00|12970.9|12919.1|12983.9|12932.1|12984.4|12932.6|12970.9|12919.1|0
1594611900000|2020-07-13 03:45:00|12982.5|12930.7|12974|12922.2|12982.5|12930.7|12969.9|12918.1|0
1594612200000|2020-07-13 03:50:00|12981.1|12929.3|12977|12925.2|12981.1|12929.3|12975.8|12924|0
1594612500000|2020-07-13 03:55:00|12974.7|12922.9|12976.9|12925.1|12979|12927.2|12973.8|12922|0
1594612800000|2020-07-13 04:00:00|12974.5|12922.7|12979.8|12928|12982.3|12930.5|12974.3|12922.5|0
1594613100000|2020-07-13 04:05:00|12983.9|12932.1|12981.3|12929.5|12987.1|12935.3|12981.3|12929.5|0
1594613400000|2020-07-13 04:10:00|12980.9|12929.1|12974.2|12922.4|12981|12929.2|12974.2|12922.4|0
1594613700000|2020-07-13 04:15:00|12973.4|12921.6|12963.8|12912|12974.5|12922.7|12963.3|12911.5|0
1594614000000|2020-07-13 04:20:00|12962.9|12911.1|12959.6|12907.8|12963.7|12911.9|12959.6|12907.8|0
1594614300000|2020-07-13 04:25:00|12963.1|12911.3|12971.8|12920|12976.5|12924.7|12960.1|12908.3|0
1594614600000|2020-07-13 04:30:00|12972.2|12920.4|12971.9|12920.1|12972.2|12920.4|12966.1|12914.3|0
1594614900000|2020-07-13 04:35:00|12971.7|12919.9|12963.8|12912|12973.8|12922|12963.8|12912|0
1594615200000|2020-07-13 04:40:00|12962.6|12910.8|12942.2|12890.6|12962.6|12910.8|12942.2|12890.6|0
1594615500000|2020-07-13 04:45:00|12939.8|12888.2|12946.4|12894.8|12949.1|12897.5|12939.8|12888.2|0
1594615800000|2020-07-13 04:50:00|12948.2|12896.6|12954.3|12902.5|12954.3|12902.5|12948.2|12896.6|0
1594616100000|2020-07-13 04:55:00|12953.9|12902.1|12947.4|12895.8|12953.9|12902.1|12944.9|12893.3|0
1594616400000|2020-07-13 05:00:00|12936.6|12885|12952.9|12901.1|12955.1|12903.3|12936.6|12885|0
1594616700000|2020-07-13 05:05:00|12954|12902.2|12960.5|12908.7|12967.6|12915.8|12954|12902.2|0
1594617000000|2020-07-13 05:10:00|12958.7|12906.9|12957.5|12905.7|12963.5|12911.7|12957|12905.2|0
1594617300000|2020-07-13 05:15:00|12955.5|12903.7|12963.1|12911.3|12965.1|12913.3|12955.5|12903.7|0
1594617600000|2020-07-13 05:20:00|12963.2|12911.4|12959|12907.2|12963.2|12911.4|12957.1|12905.3|0
1594617900000|2020-07-13 05:25:00|12959.8|12908|12957|12905.2|12959.8|12908|12953.4|12901.6|0
1594618200000|2020-07-13 05:30:00|12955.8|12904|12955.3|12903.5|12961.8|12910|12954.1|12902.3|0
1594618500000|2020-07-13 05:35:00|12957.8|12906|12957.2|12905.4|12960.2|12908.4|12955.5|12903.7|0
1594618800000|2020-07-13 05:40:00|12955.8|12904|12963.7|12911.9|12963.7|12911.9|12955.5|12903.7|0
1594619100000|2020-07-13 05:45:00|12965.9|12914.1|12972.8|12921|12972.8|12921|12961.8|12910|0
1594619400000|2020-07-13 05:50:00|12980.4|12928.6|13005.1|12953.1|13005.1|12953.1|12980.4|12928.6|0
1594619700000|2020-07-13 05:55:00|13007.8|12955.8|12994.3|12942.5|13011.9|12959.9|12994.3|12942.5|0
1594685400000|2020-07-14 00:10:00|12984.2|12932.4|12993.4|12941.6|12993.4|12941.6|12964.7|12912.9|0
1594685700000|2020-07-14 00:15:00|12986.8|12935|12975|12923.2|12986.8|12935|12972.1|12920.3|0
1594686000000|2020-07-14 00:20:00|12979.6|12927.8|12966.6|12914.8|12981.9|12930.1|12966.6|12914.8|0
1594686300000|2020-07-14 00:25:00|12968.9|12917.1|12962.3|12910.5|12975.3|12923.5|12959|12907.2|0
1594686600000|2020-07-14 00:30:00|12967.6|12915.8|12941.1|12889.5|12967.6|12915.8|12939.8|12888.2|0
1594686900000|2020-07-14 00:35:00|12939.2|12887.6|12950|12898.4|12954.9|12903.1|12939.2|12887.6|0
1594687200000|2020-07-14 00:40:00|12952.5|12900.7|12952.5|12900.7|12956.1|12904.3|12947|12895.4|0
1594687500000|2020-07-14 00:45:00|12951|12899.2|12982.9|12931.1|12982.9|12931.1|12951|12899.2|0
1594687800000|2020-07-14 00:50:00|12988.4|12936.6|13007.7|12955.7|13009.2|12957.2|12988.4|12936.6|0
1594688100000|2020-07-14 00:55:00|12997|12945.2|12987.7|12935.9|12997|12945.2|12985.6|12933.8|0
1594688400000|2020-07-14 01:00:00|12984.3|12932.5|12980.7|12928.9|12986.8|12935|12978|12926.2|0
1594688700000|2020-07-14 01:05:00|12976.3|12924.5|12984.1|12932.3|12984.1|12932.3|12972.6|12920.8|0
1594689000000|2020-07-14 01:10:00|12986.5|12934.7|12999.4|12947.6|12999.4|12947.6|12985.5|12933.7|0
1594689300000|2020-07-14 01:15:00|12999|12947.2|13001.9|12949.9|13003.9|12951.9|12991.8|12940|0
1594689600000|2020-07-14 01:20:00|13000.8|12949|12973.4|12921.6|13003.3|12951.3|12973.4|12921.6|0
1594689900000|2020-07-14 01:25:00|12981.4|12929.6|12981.1|12929.3|12984.5|12932.7|12977.1|12925.3|0
1594690200000|2020-07-14 01:30:00|12979|12927.2|12976.3|12924.5|12984.7|12932.9|12975.7|12923.9|0
1594690500000|2020-07-14 01:35:00|12976.2|12924.4|12989.5|12937.7|12989.5|12937.7|12976.2|12924.4|0
1594690800000|2020-07-14 01:40:00|12983.9|12932.1|12987.3|12935.5|12989.8|12938|12981.6|12929.8|0
1594691100000|2020-07-14 01:45:00|12986.1|12934.3|12953.7|12901.9|12986.1|12934.3|12953.7|12901.9|0
1594691400000|2020-07-14 01:50:00|12954|12902.2|12948.7|12897.1|12954|12902.2|12941.7|12890.1|0
1594691700000|2020-07-14 01:55:00|12947.3|12895.7|12946.4|12894.8|12949.5|12897.9|12941.4|12889.8|0
1594692000000|2020-07-14 02:00:00|12947.5|12895.9|12935.4|12883.8|12947.5|12895.9|12935.4|12883.8|0
1594692300000|2020-07-14 02:05:00|12934.9|12883.3|12939.6|12888|12945.5|12893.9|12934.9|12883.3|0
1594692600000|2020-07-14 02:10:00|12939.2|12887.6|12933.2|12881.6|12939.4|12887.8|12929|12877.4|0
1594692900000|2020-07-14 02:15:00|12935.3|12883.7|12929.4|12877.8|12935.3|12883.7|12927.2|12875.6|0
1594693200000|2020-07-14 02:20:00|12930.7|12879.1|12941.4|12889.8|12943.3|12891.7|12930.7|12879.1|0
1594693500000|2020-07-14 02:25:00|12941.5|12889.9|12941.1|12889.5|12944|12892.4|12938.9|12887.3|0
1594693800000|2020-07-14 02:30:00|12941.7|12890.1|12954.2|12902.4|12954.7|12902.9|12939.7|12888.1|0
1594694100000|2020-07-14 02:35:00|12956.1|12904.3|12966.4|12914.6|12966.4|12914.6|12956.1|12904.3|0
1594694400000|2020-07-14 02:40:00|12967|12915.2|12994.9|12943.1|12996.5|12944.7|12967|12915.2|0
1594694700000|2020-07-14 02:45:00|12992.3|12940.5|13007.5|12955.5|13009.1|12957.1|12992.3|12940.5|0
1594695000000|2020-07-14 02:50:00|13009.8|12957.8|13007.1|12955.1|13018.2|12966.2|13002.3|12950.3|0
1594695300000|2020-07-14 02:55:00|13010.1|12958.1|13008.2|12956.2|13011.7|12959.7|13003|12951|0
1594695600000|2020-07-14 03:00:00|13001.2|12949.2|13000.6|12948.8|13010.8|12958.8|13000.6|12948.8|0
1594695900000|2020-07-14 03:05:00|13000.3|12948.5|12996.1|12944.3|13006.9|12954.9|12995.9|12944.1|0
1594696200000|2020-07-14 03:10:00|12995.2|12943.4|13001.5|12949.5|13002.5|12950.5|12990.7|12938.9|0
1594696500000|2020-07-14 03:15:00|13005.7|12953.7|13004.2|12952.2|13005.7|12953.7|13003.1|12951.1|0
1594696800000|2020-07-14 03:20:00|13002.6|12950.6|12999.8|12948|13005.6|12953.6|12997.6|12945.8|0
1594697100000|2020-07-14 03:25:00|13002.1|12950.1|12997|12945.2|13002.3|12950.3|12997|12945.2|0
1594697400000|2020-07-14 03:30:00|12992.5|12940.7|12992.2|12940.4|12994.4|12942.6|12990.3|12938.5|0
1594697700000|2020-07-14 03:35:00|12989.7|12937.9|12980.6|12928.8|12991.3|12939.5|12980.1|12928.3|0
1594698000000|2020-07-14 03:40:00|12976.6|12924.8|12968.2|12916.4|12976.6|12924.8|12964.7|12912.9|0
1594698300000|2020-07-14 03:45:00|12966.4|12914.6|12961.8|12910|12967.4|12915.6|12957.5|12905.7|0
1594698600000|2020-07-14 03:50:00|12961.4|12909.6|12947.4|12895.8|12962|12910.2|12946.8|12895.2|0
1594698900000|2020-07-14 03:55:00|12947|12895.4|12947|12895.4|12949.2|12897.6|12945.6|12894|0
1594699200000|2020-07-14 04:00:00|12943.6|12892|12942.1|12890.5|12945.3|12893.7|12937.7|12886.1|0
1594699500000|2020-07-14 04:05:00|12944.7|12893.1|12949.1|12897.5|12952.5|12900.7|12939.9|12888.3|0
1594699800000|2020-07-14 04:10:00|12951.1|12899.3|12958.3|12906.5|12963.3|12911.5|12951.1|12899.3|0
1594700100000|2020-07-14 04:15:00|12955.7|12903.9|12966.1|12914.3|12970.4|12918.6|12955.7|12903.9|0
1594700400000|2020-07-14 04:20:00|12970.5|12918.7|12980.9|12929.1|12980.9|12929.1|12966.9|12915.1|0
1594700700000|2020-07-14 04:25:00|12982.1|12930.3|12980.6|12928.8|12988.4|12936.6|12977.4|12925.6|0
1594701000000|2020-07-14 04:30:00|12978.1|12926.3|12982|12930.2|12987.1|12935.3|12978.1|12926.3|0
1594701300000|2020-07-14 04:35:00|12985.2|12933.4|12987.7|12935.9|12996.2|12944.4|12985.2|12933.4|0
1594701600000|2020-07-14 04:40:00|12985.3|12933.5|12982.1|12930.3|12988.3|12936.5|12982.1|12930.3|0
1594701900000|2020-07-14 04:45:00|12978.9|12927.1|12989.4|12937.6|12994.4|12942.6|12978.9|12927.1|0
1594702200000|2020-07-14 04:50:00|12992.5|12940.7|12994.8|12943|12998.7|12946.9|12992.5|12940.7|0
1594702500000|2020-07-14 04:55:00|12992.7|12940.9|12994.3|12942.5|12999.4|12947.6|12992.1|12940.3|0
1594702800000|2020-07-14 05:00:00|12989.1|12937.3|12986.9|12935.1|12993.6|12941.8|12986.9|12935.1|0
1594703100000|2020-07-14 05:05:00|12983.3|12931.5|12994.4|12942.6|12994.9|12943.1|12983.3|12931.5|0
1594703400000|2020-07-14 05:10:00|12995.1|12943.3|12993.1|12941.3|12995.1|12943.3|12986|12934.2|0
1594703700000|2020-07-14 05:15:00|12989.3|12937.5|12993.6|12941.8|12993.6|12941.8|12985.9|12934.1|0
1594704000000|2020-07-14 05:20:00|12991.5|12939.7|12983.3|12931.5|12991.5|12939.7|12981.7|12929.9|0
1594704300000|2020-07-14 05:25:00|12981.9|12930.1|12988|12936.2|12990.6|12938.8|12978.8|12927|0
1594704600000|2020-07-14 05:30:00|12990.3|12938.5|12996.5|12944.7|12997.4|12945.6|12990.3|12938.5|0
1594704900000|2020-07-14 05:35:00|12998.9|12947.1|13011.4|12959.4|13012|12960|12994.7|12942.9|0
1594705200000|2020-07-14 05:40:00|13011.6|12959.6|13020.4|12968.4|13023.7|12971.7|13009.4|12957.4|0
1594705500000|2020-07-14 05:45:00|13021.1|12969.1|13025|12973|13027.4|12975.4|13020.5|12968.5|0
1594705800000|2020-07-14 05:50:00|13025.5|12973.5|13014.5|12962.5|13025.5|12973.5|13014.5|12962.5|0
1594706100000|2020-07-14 05:55:00|13014|12962|13009.7|12957.7|13014|12962|12998.7|12946.9|0
1594771800000|2020-07-15 00:10:00|13075.5|13023.3|13092.8|13040.6|13104.2|13051.8|13067.7|13015.5|0
1594772100000|2020-07-15 00:15:00|13087.4|13035.2|13086.1|13033.9|13105.4|13053|13082.9|13030.7|0
1594772400000|2020-07-15 00:20:00|13078|13025.8|13084.8|13032.6|13103.8|13051.4|13078|13025.8|0
1594772700000|2020-07-15 00:25:00|13084|13031.8|13086.2|13034|13089.7|13037.5|13082.4|13030.2|0
1594773000000|2020-07-15 00:30:00|13089.5|13037.3|13092|13039.8|13101.6|13049.2|13086.6|13034.4|0
1594773300000|2020-07-15 00:35:00|13092.1|13039.9|13096.2|13044|13098.7|13046.5|13085.7|13033.5|0
1594773600000|2020-07-15 00:40:00|13099.7|13047.5|13093.3|13041.1|13099.7|13047.5|13093.3|13041.1|0
1594773900000|2020-07-15 00:45:00|13095.3|13043.1|13087.1|13034.9|13096|13043.8|13080.8|13028.6|0
1594774200000|2020-07-15 00:50:00|13092.1|13039.9|13093.8|13041.6|13096.2|13044|13091.6|13039.4|0
1594774500000|2020-07-15 00:55:00|13093.4|13041.2|13095.5|13043.3|13098.9|13046.7|13092.5|13040.3|0
1594774800000|2020-07-15 01:00:00|13096.2|13044|13089|13036.8|13097.7|13045.5|13089|13036.8|0
1594775100000|2020-07-15 01:05:00|13074.6|13022.4|13061|13008.8|13074.6|13022.4|13061|13008.8|0
1594775400000|2020-07-15 01:10:00|13058.1|13005.9|13072.4|13020.2|13072.4|13020.2|13058.1|13005.9|0
1594775700000|2020-07-15 01:15:00|13071|13018.8|13073.2|13021|13075.3|13023.1|13067.1|13014.9|0
1594776000000|2020-07-15 01:20:00|13067.3|13015.1|13062.3|13010.1|13074.4|13022.2|13062.3|13010.1|0
1594776300000|2020-07-15 01:25:00|13060.4|13008.2|13042.3|12990.3|13062.6|13010.4|13042.3|12990.3|0
1594776600000|2020-07-15 01:30:00|13039|12987|13039.2|12987.2|13048.8|12996.8|13035.8|12983.8|0
1594776900000|2020-07-15 01:35:00|13038.6|12986.6|13033.4|12981.4|13038.6|12986.6|13031.9|12979.9|0
1594777200000|2020-07-15 01:40:00|13032.8|12980.8|13039.8|12987.8|13050.1|12998.1|13032.8|12980.8|0
1594777500000|2020-07-15 01:45:00|13041.9|12989.9|13047.9|12995.9|13047.9|12995.9|13035.5|12983.5|0
1594777800000|2020-07-15 01:50:00|13047.4|12995.4|13043.8|12991.8|13056.1|13003.9|13043.8|12991.8|0
1594778100000|2020-07-15 01:55:00|13040.1|12988.1|13050.5|12998.5|13050.5|12998.5|13040.1|12988.1|0
1594778400000|2020-07-15 02:00:00|13052.5|13000.3|13055|13002.8|13056.8|13004.6|13051.7|12999.5|0
1594778700000|2020-07-15 02:05:00|13061.1|13008.9|13066.7|13014.5|13068.8|13016.6|13061.1|13008.9|0
1594779000000|2020-07-15 02:10:00|13064.9|13012.7|13067.4|13015.2|13073.4|13021.2|13063.6|13011.4|0
1594779300000|2020-07-15 02:15:00|13066.1|13013.9|13066.7|13014.5|13070.2|13018|13064.9|13012.7|0
1594779600000|2020-07-15 02:20:00|13066.8|13014.6|13078.3|13026.1|13081.5|13029.3|13066.8|13014.6|0
1594779900000|2020-07-15 02:25:00|13077.8|13025.6|13084.6|13032.4|13084.6|13032.4|13076.3|13024.1|0
1594780200000|2020-07-15 02:30:00|13084|13031.8|13080|13027.8|13088.2|13036|13080|13027.8|0
1594780500000|2020-07-15 02:35:00|13080.5|13028.3|13063.6|13011.4|13081.2|13029|13063.6|13011.4|0
1594780800000|2020-07-15 02:40:00|13065.2|13013|13051.7|12999.5|13065.2|13013|13049.1|12997.1|0
1594781100000|2020-07-15 02:45:00|13047.4|12995.4|13040.6|12988.6|13047.4|12995.4|13039.6|12987.6|0
1594781400000|2020-07-15 02:50:00|13043.8|12991.8|13052.4|13000.2|13052.4|13000.2|13040|12988|0
1594781700000|2020-07-15 02:55:00|13052.7|13000.5|13036.7|12984.7|13052.7|13000.5|13036.7|12984.7|0
1594782000000|2020-07-15 03:00:00|13037.8|12985.8|13037.1|12985.1|13040.4|12988.4|13034.7|12982.7|0
1594782300000|2020-07-15 03:05:00|13034.6|12982.6|13025.8|12973.8|13036.3|12984.3|13024.9|12972.9|0
1594782600000|2020-07-15 03:10:00|13029.8|12977.8|13021.9|12969.9|13029.8|12977.8|13021.9|12969.9|0
1594782900000|2020-07-15 03:15:00|13021.2|12969.2|13017.6|12965.6|13021.2|12969.2|13014.3|12962.3|0
1594783200000|2020-07-15 03:20:00|13016|12964|13034.4|12982.4|13034.4|12982.4|13015.9|12963.9|0
1594783500000|2020-07-15 03:25:00|13035.9|12983.9|13038.2|12986.2|13040.9|12988.9|13034.9|12982.9|0
1594783800000|2020-07-15 03:30:00|13036.9|12984.9|13038.6|12986.6|13039.1|12987.1|13031.6|12979.6|0
1594784100000|2020-07-15 03:35:00|13038.4|12986.4|13034.3|12982.3|13043.6|12991.6|13034.3|12982.3|0
1594784400000|2020-07-15 03:40:00|13036.6|12984.6|13034.3|12982.3|13038.3|12986.3|13033.8|12981.8|0
1594784700000|2020-07-15 03:45:00|13037.4|12985.4|13053.5|13001.3|13053.5|13001.3|13029.2|12977.2|0
1594785000000|2020-07-15 03:50:00|13053.6|13001.4|13050|12998|13056.7|13004.5|13050|12998|0
1594785300000|2020-07-15 03:55:00|13049.7|12997.7|13044.9|12992.9|13049.7|12997.7|13044.9|12992.9|0
1594785600000|2020-07-15 04:00:00|13047.2|12995.2|13078.9|13026.7|13078.9|13026.7|13047.2|12995.2|0
1594785900000|2020-07-15 04:05:00|13079.1|13026.9|13076.9|13024.7|13082.9|13030.7|13076.9|13024.7|0
1594786200000|2020-07-15 04:10:00|13078.4|13026.2|13087.3|13035.1|13087.3|13035.1|13069.9|13017.7|0
1594786500000|2020-07-15 04:15:00|13088.2|13036|13083.7|13031.5|13097.8|13045.6|13083.7|13031.5|0
1594786800000|2020-07-15 04:20:00|13091.6|13039.4|13107|13054.6|13107|13054.6|13088.6|13036.4|0
1594787100000|2020-07-15 04:25:00|13106.4|13054|13110.2|13057.8|13111.4|13059|13099.7|13047.5|0
1594787400000|2020-07-15 04:30:00|13110.9|13058.5|13118.6|13066.2|13123.8|13071.4|13110.9|13058.5|0
1594787700000|2020-07-15 04:35:00|13114.9|13062.5|13112|13059.6|13118.3|13065.9|13110.8|13058.4|0
1594788000000|2020-07-15 04:40:00|13115.6|13063.2|13125.4|13073|13125.4|13073|13110.7|13058.3|0
1594788300000|2020-07-15 04:45:00|13120.6|13068.2|13116.2|13063.8|13128.5|13076.1|13116.2|13063.8|0
1594788600000|2020-07-15 04:50:00|13110.3|13057.9|13108.7|13056.3|13110.9|13058.5|13103.6|13051.2|0
1594788900000|2020-07-15 04:55:00|13113.2|13060.8|13127.9|13075.5|13131.4|13079|13113.2|13060.8|0
1594789200000|2020-07-15 05:00:00|13129.4|13077|13120|13067.6|13129.4|13077|13108|13055.6|0
1594789500000|2020-07-15 05:05:00|13124.1|13071.7|13124.3|13071.9|13132.9|13080.5|13122.6|13070.2|0
1594789800000|2020-07-15 05:10:00|13128.1|13075.7|13128.9|13076.5|13129.7|13077.3|13120.9|13068.5|0
1594790100000|2020-07-15 05:15:00|13133.2|13080.8|13136.5|13084.1|13140.4|13088|13133.2|13080.8|0
1594790400000|2020-07-15 05:20:00|13135.2|13082.8|13115.5|13063.1|13138.5|13086.1|13115.5|13063.1|0
1594790700000|2020-07-15 05:25:00|13116.7|13064.3|13115.1|13062.7|13121.6|13069.2|13111.3|13058.9|0
1594791000000|2020-07-15 05:30:00|13116.1|13063.7|13126.6|13074.2|13126.6|13074.2|13104.7|13052.3|0
1594791300000|2020-07-15 05:35:00|13126|13073.6|13134.4|13082|13137.5|13085.1|13126|13073.6|0
1594791600000|2020-07-15 05:40:00|13128|13075.6|13118.9|13066.5|13128|13075.6|13114.3|13061.9|0
1594791900000|2020-07-15 05:45:00|13115.1|13062.7|13135.6|13083.2|13136.5|13084.1|13115.1|13062.7|0
1594792200000|2020-07-15 05:50:00|13133|13080.6|13116.6|13064.2|13133|13080.6|13111.6|13059.2|0
1594792500000|2020-07-15 05:55:00|13114.3|13061.9|13111.2|13058.8|13122.3|13069.9|13111.2|13058.8|0
1594858200000|2020-07-16 00:10:00|13104.6|13052.2|13127.8|13075.4|13127.8|13075.4|13095.1|13042.9|0
1594858500000|2020-07-16 00:15:00|13119.2|13066.8|13096.7|13044.5|13119.2|13066.8|13093.9|13041.7|0
1594858800000|2020-07-16 00:20:00|13093.4|13041.2|13083.1|13030.9|13093.4|13041.2|13083.1|13030.9|0
1594859100000|2020-07-16 00:25:00|13077.5|13025.3|13083.6|13031.4|13085.8|13033.6|13069|13016.8|0
1594859400000|2020-07-16 00:30:00|13079.7|13027.5|13115.3|13062.9|13115.3|13062.9|13079.7|13027.5|0
1594859700000|2020-07-16 00:35:00|13115.7|13063.3|13113.3|13060.9|13115.7|13063.3|13095.5|13043.3|0
1594860000000|2020-07-16 00:40:00|13112.9|13060.5|13110|13057.6|13121.3|13068.9|13109.7|13057.3|0
1594860300000|2020-07-16 00:45:00|13109.4|13057|13130.4|13078|13130.4|13078|13107.8|13055.4|0
1594860600000|2020-07-16 00:50:00|13131.1|13078.7|13114.3|13061.9|13140.5|13088.1|13114.3|13061.9|0
1594860900000|2020-07-16 00:55:00|13119.7|13067.3|13095.9|13043.7|13119.7|13067.3|13086.6|13034.4|0
1594861200000|2020-07-16 01:00:00|13092.8|13040.6|13107|13054.6|13107.2|13054.8|13092.8|13040.6|0
1594861500000|2020-07-16 01:05:00|13107.8|13055.4|13105.9|13053.5|13113.2|13060.8|13101.3|13048.9|0
1594861800000|2020-07-16 01:10:00|13106.6|13054.2|13124.5|13072.1|13124.5|13072.1|13106.6|13054.2|0
1594862100000|2020-07-16 01:15:00|13125.7|13073.3|13122.1|13069.7|13142.9|13090.5|13122.1|13069.7|0
1594862400000|2020-07-16 01:20:00|13120.5|13068.1|13117.9|13065.5|13120.7|13068.3|13115.2|13062.8|0
1594862700000|2020-07-16 01:25:00|13119.1|13066.7|13120.8|13068.4|13124.6|13072.2|13117.2|13064.8|0
1594863000000|2020-07-16 01:30:00|13116.8|13064.4|13107.3|13054.9|13123.5|13071.1|13106.1|13053.7|0
1594863300000|2020-07-16 01:35:00|13103.5|13051.1|13095.6|13043.4|13103.5|13051.1|13088.3|13036.1|0
1594863600000|2020-07-16 01:40:00|13101.8|13049.4|13115.7|13063.3|13115.7|13063.3|13101.8|13049.4|0
1594863900000|2020-07-16 01:45:00|13115.6|13063.2|13110.6|13058.2|13123|13070.6|13110.1|13057.7|0
1594864200000|2020-07-16 01:50:00|13109.2|13056.8|13083.4|13031.2|13109.2|13056.8|13079.4|13027.2|0
1594864500000|2020-07-16 01:55:00|13085.6|13033.4|13067.9|13015.7|13085.6|13033.4|13067.9|13015.7|0
1594864800000|2020-07-16 02:00:00|13068.9|13016.7|13075.1|13022.9|13082.8|13030.6|13068.9|13016.7|0
1594865100000|2020-07-16 02:05:00|13076.9|13024.7|13063.1|13010.9|13083|13030.8|13058.5|13006.3|0
1594865400000|2020-07-16 02:10:00|13060.3|13008.1|13048.6|12996.6|13060.3|13008.1|13037|12985|0
1594865700000|2020-07-16 02:15:00|13048.8|12996.8|13056.9|13004.7|13056.9|13004.7|13048.8|12996.8|0
1594866000000|2020-07-16 02:20:00|13055|13002.8|13056.1|13003.9|13056.1|13003.9|13052.7|13000.5|0
1594866300000|2020-07-16 02:25:00|13051.5|12999.3|13057.6|13005.4|13059.6|13007.4|13051.5|12999.3|0
1594866600000|2020-07-16 02:30:00|13055.9|13003.7|13053.2|13001|13061.8|13009.6|13053.2|13001|0
1594866900000|2020-07-16 02:35:00|13053.4|13001.2|13062.2|13010|13066.4|13014.2|13053.4|13001.2|0
1594867200000|2020-07-16 02:40:00|13064.2|13012|13061.6|13009.4|13064.2|13012|13047.4|12995.4|0
1594867500000|2020-07-16 02:45:00|13056.9|13004.7|13064.8|13012.6|13064.8|13012.6|13056.9|13004.7|0
1594867800000|2020-07-16 02:50:00|13061.3|13009.1|13055.2|13003|13061.3|13009.1|13050|12998|0
1594868100000|2020-07-16 02:55:00|13059.3|13007.1|13059.5|13007.3|13059.5|13007.3|13054.7|13002.5|0
1594868400000|2020-07-16 03:00:00|13052.4|13000.2|13048.3|12996.3|13052.4|13000.2|13046.2|12994.2|0
1594868700000|2020-07-16 03:05:00|13046.1|12994.1|13042.6|12990.6|13046.1|12994.1|13040.5|12988.5|0
1594869000000|2020-07-16 03:10:00|13042.4|12990.4|13038.1|12986.1|13042.4|12990.4|13032.5|12980.5|0
1594869300000|2020-07-16 03:15:00|13034.2|12982.2|13027.3|12975.3|13036|12984|13020.8|12968.8|0
1594869600000|2020-07-16 03:20:00|13025.8|12973.8|13023.1|12971.1|13027.3|12975.3|13021.8|12969.8|0
1594869900000|2020-07-16 03:25:00|13015.1|12963.1|13014.6|12962.6|13020.7|12968.7|13012.5|12960.5|0
1594870200000|2020-07-16 03:30:00|13017.5|12965.5|13033.3|12981.3|13033.3|12981.3|13017.4|12965.4|0
1594870500000|2020-07-16 03:35:00|13027|12975|13017.1|12965.1|13030.1|12978.1|13015.5|12963.5|0
1594870800000|2020-07-16 03:40:00|13020.7|12968.7|13023|12971|13027|12975|13017.3|12965.3|0
1594871100000|2020-07-16 03:45:00|13021.3|12969.3|13018.8|12966.8|13024.6|12972.6|13017.7|12965.7|0
1594871400000|2020-07-16 03:50:00|13018.9|12966.9|13014.6|12962.6|13022.8|12970.8|13014.2|12962.2|0
1594871700000|2020-07-16 03:55:00|13013.9|12961.9|13004.4|12952.4|13019.7|12967.7|13003.8|12951.8|0
1594872000000|2020-07-16 04:00:00|13005.1|12953.1|13014.2|12962.2|13014.2|12962.2|13004.9|12952.9|0
1594872300000|2020-07-16 04:05:00|13016.6|12964.6|12998|12946.2|13016.6|12964.6|12993.1|12941.3|0
1594872600000|2020-07-16 04:10:00|12995.5|12943.7|12988.8|12937|12995.5|12943.7|12984.8|12933|0
1594872900000|2020-07-16 04:15:00|12989.4|12937.6|12985.7|12933.9|12990.4|12938.6|12983.2|12931.4|0
1594873200000|2020-07-16 04:20:00|12983.1|12931.3|12983.6|12931.8|12991.7|12939.9|12983.1|12931.3|0
1594873500000|2020-07-16 04:25:00|12982.1|12930.3|12980.8|12929|12984.1|12932.3|12980.1|12928.3|0
1594873800000|2020-07-16 04:30:00|12976.9|12925.1|12974.2|12922.4|12982.2|12930.4|12967.1|12915.3|0
1594874100000|2020-07-16 04:35:00|12974.9|12923.1|12994.4|12942.6|12994.4|12942.6|12974.9|12923.1|0
1594874400000|2020-07-16 04:40:00|12991.6|12939.8|12983.1|12931.3|12993|12941.2|12982.7|12930.9|0
1594874700000|2020-07-16 04:45:00|12983.8|12932|12997|12945.2|12997|12945.2|12983.8|12932|0
1594875000000|2020-07-16 04:50:00|12999.9|12948.1|13013.6|12961.6|13013.7|12961.7|12997|12945.2|0
1594875300000|2020-07-16 04:55:00|13011.1|12959.1|13021.9|12969.9|13021.9|12969.9|13011.1|12959.1|0
1594875600000|2020-07-16 05:00:00|13022.1|12970.1|13005.5|12953.5|13022.1|12970.1|13005.5|12953.5|0
1594875900000|2020-07-16 05:05:00|13005.7|12953.7|12998|12946.2|13008|12956|12998|12946.2|0
1594876200000|2020-07-16 05:10:00|13000.6|12948.8|13002.8|12950.8|13003.2|12951.2|12997.1|12945.3|0
1594876500000|2020-07-16 05:15:00|13002.4|12950.4|13008.6|12956.6|13009.7|12957.7|13002.4|12950.4|0
1594876800000|2020-07-16 05:20:00|13004.5|12952.5|12989.5|12937.7|13004.5|12952.5|12989.5|12937.7|0
1594877100000|2020-07-16 05:25:00|12990.2|12938.4|13000.8|12949|13007.6|12955.6|12990.2|12938.4|0
1594877400000|2020-07-16 05:30:00|12999.5|12947.7|13013.8|12961.8|13013.8|12961.8|12999.5|12947.7|0
1594877700000|2020-07-16 05:35:00|13009.4|12957.4|13028.5|12976.5|13029.4|12977.4|13009.4|12957.4|0
1594878000000|2020-07-16 05:40:00|13032.2|12980.2|13031.7|12979.7|13033.6|12981.6|13028.5|12976.5|0
1594878300000|2020-07-16 05:45:00|13030.8|12978.8|13042.6|12990.6|13042.6|12990.6|13030.8|12978.8|0
1594878600000|2020-07-16 05:50:00|13039.7|12987.7|13022|12970|13039.7|12987.7|13022|12970|0
1594878900000|2020-07-16 05:55:00|13020.9|12968.9|13022.7|12970.7|13037.7|12985.7|13020.9|12968.9|0
1594944600000|2020-07-17 00:10:00|13065.1|13012.9|13089.5|13037.3|13097.9|13045.7|13065.1|13012.9|0
1594944900000|2020-07-17 00:15:00|13085.7|13033.5|13111.9|13059.5|13129.8|13077.4|13085.7|13033.5|0
1594945200000|2020-07-17 00:20:00|13110.7|13058.3|13106.7|13054.3|13111.3|13058.9|13099.8|13047.6|0
1594945500000|2020-07-17 00:25:00|13106.6|13054.2|13098.6|13046.4|13111.1|13058.7|13095.8|13043.6|0
1594945800000|2020-07-17 00:30:00|13096.9|13044.7|13092.3|13040.1|13101.5|13049.1|13088.5|13036.3|0
1594946100000|2020-07-17 00:35:00|13098.2|13046|13096.8|13044.6|13104.2|13051.8|13096.1|13043.9|0
1594946400000|2020-07-17 00:40:00|13087.8|13035.6|13082.1|13029.9|13090.4|13038.2|13079.6|13027.4|0
1594946700000|2020-07-17 00:45:00|13085.5|13033.3|13086.1|13033.9|13093.5|13041.3|13085.5|13033.3|0
1594947000000|2020-07-17 00:50:00|13086.2|13034|13071.4|13019.2|13089.4|13037.2|13068.2|13016|0
1594947300000|2020-07-17 00:55:00|13073.9|13021.7|13078.8|13026.6|13080.6|13028.4|13071.8|13019.6|0
1594947600000|2020-07-17 01:00:00|13077.1|13024.9|13046.4|12994.4|13077.1|13024.9|13046.4|12994.4|0
1594947900000|2020-07-17 01:05:00|13042.5|12990.5|13045.5|12993.5|13053.3|13001.1|13042.5|12990.5|0
1594948200000|2020-07-17 01:10:00|13044|12992|13021.5|12969.5|13044|12992|13021.5|12969.5|0
1594948500000|2020-07-17 01:15:00|13017.8|12965.8|13022.4|12970.4|13026.7|12974.7|13017.8|12965.8|0
1594948800000|2020-07-17 01:20:00|13019.3|12967.3|13017.5|12965.5|13025.2|12973.2|13017.5|12965.5|0
1594949100000|2020-07-17 01:25:00|13016|12964|12994.4|12942.6|13016|12964|12994.4|12942.6|0
1594949400000|2020-07-17 01:30:00|12989.6|12937.8|12999.7|12947.9|13001.9|12949.9|12989.6|12937.8|0
1594949700000|2020-07-17 01:35:00|12997.7|12945.9|13024.7|12972.7|13026.1|12974.1|12997.7|12945.9|0
1594950000000|2020-07-17 01:40:00|13026.2|12974.2|13016.4|12964.4|13031.7|12979.7|13016.4|12964.4|0
1594950300000|2020-07-17 01:45:00|13015.5|12963.5|13014.7|12962.7|13016|12964|13011.5|12959.5|0
1594950600000|2020-07-17 01:50:00|13014.1|12962.1|13018.8|12966.8|13018.8|12966.8|13008.7|12956.7|0
1594950900000|2020-07-17 01:55:00|13020.4|12968.4|13031.5|12979.5|13031.5|12979.5|13020.2|12968.2|0
1594951200000|2020-07-17 02:00:00|13027.1|12975.1|13031|12979|13033.4|12981.4|13024|12972|0
1594951500000|2020-07-17 02:05:00|13035|12983|13049.9|12997.9|13049.9|12997.9|13033.4|12981.4|0
1594951800000|2020-07-17 02:10:00|13046.8|12994.8|13049.1|12997.1|13049.6|12997.6|13040.1|12988.1|0
1594952100000|2020-07-17 02:15:00|13050.1|12998.1|13055.9|13003.7|13057.5|13005.3|13050.1|12998.1|0
1594952400000|2020-07-17 02:20:00|13056.5|13004.3|13069.9|13017.7|13071.3|13019.1|13056.5|13004.3|0
1594952700000|2020-07-17 02:25:00|13067.2|13015|13048.5|12996.5|13067.2|13015|13048.5|12996.5|0
1594953000000|2020-07-17 02:30:00|13048.3|12996.3|13058.7|13006.5|13060.2|13008|13045.5|12993.5|0
1594953300000|2020-07-17 02:35:00|13057.3|13005.1|13067.1|13014.9|13068.2|13016|13057.3|13005.1|0
1594953600000|2020-07-17 02:40:00|13069.5|13017.3|13057.8|13005.6|13070.7|13018.5|13055|13002.8|0
1594953900000|2020-07-17 02:45:00|13059.5|13007.3|13062.1|13009.9|13065|13012.8|13059.5|13007.3|0
1594954200000|2020-07-17 02:50:00|13056.4|13004.2|13050.7|12998.7|13056.4|13004.2|13045.9|12993.9|0
1594954500000|2020-07-17 02:55:00|13052.2|13000|13056.1|13003.9|13058.2|13006|13051.5|12999.3|0
1594954800000|2020-07-17 03:00:00|13050.8|12998.8|13039.3|12987.3|13050.8|12998.8|13038.6|12986.6|0
1594955100000|2020-07-17 03:05:00|13039.2|12987.2|13041.4|12989.4|13041.6|12989.6|13036.2|12984.2|0
1594955400000|2020-07-17 03:10:00|13037.7|12985.7|13030|12978|13037.9|12985.9|13030|12978|0
1594955700000|2020-07-17 03:15:00|13033|12981|13035.9|12983.9|13038.7|12986.7|13029.6|12977.6|0
1594956000000|2020-07-17 03:20:00|13036.1|12984.1|13039.2|12987.2|13039.2|12987.2|13034.5|12982.5|0
1594956300000|2020-07-17 03:25:00|13042.5|12990.5|13038.3|12986.3|13045.9|12993.9|13036.3|12984.3|0
1594956600000|2020-07-17 03:30:00|13038.9|12986.9|13039.2|12987.2|13041.2|12989.2|13036.8|12984.8|0
1594956900000|2020-07-17 03:35:00|13036.9|12984.9|13032.5|12980.5|13036.9|12984.9|13031.1|12979.1|0
1594957200000|2020-07-17 03:40:00|13033.4|12981.4|13033.2|12981.2|13038.8|12986.8|13032.9|12980.9|0
1594957500000|2020-07-17 03:45:00|13031.4|12979.4|13037.8|12985.8|13038.7|12986.7|13031.2|12979.2|0
1594957800000|2020-07-17 03:50:00|13038.6|12986.6|13036.3|12984.3|13044|12992|13036.2|12984.2|0
1594958100000|2020-07-17 03:55:00|13037.3|12985.3|13034.3|12982.3|13038.6|12986.6|13030.7|12978.7|0
1594958400000|2020-07-17 04:00:00|13030.7|12978.7|13036.9|12984.9|13036.9|12984.9|13030.7|12978.7|0
1594958700000|2020-07-17 04:05:00|13036.5|12984.5|13039.2|12987.2|13040.9|12988.9|13035.7|12983.7|0
1594959000000|2020-07-17 04:10:00|13038.3|12986.3|13026.4|12974.4|13038.3|12986.3|13026.4|12974.4|0
1594959300000|2020-07-17 04:15:00|13028.3|12976.3|13032.9|12980.9|13033.5|12981.5|13026.7|12974.7|0
1594959600000|2020-07-17 04:20:00|13033.7|12981.7|13023.2|12971.2|13033.7|12981.7|13021.8|12969.8|0
1594959900000|2020-07-17 04:25:00|13024.6|12972.6|13031|12979|13031|12979|13021.7|12969.7|0
1594960200000|2020-07-17 04:30:00|13030.9|12978.9|13030.7|12978.7|13033.7|12981.7|13026.6|12974.6|0
1594960500000|2020-07-17 04:35:00|13034|12982|13032.3|12980.3|13035.9|12983.9|13032.3|12980.3|0
1594960800000|2020-07-17 04:40:00|13031.7|12979.7|13036.6|12984.6|13036.6|12984.6|13031.7|12979.7|0
1594961100000|2020-07-17 04:45:00|13036.2|12984.2|13008.2|12956.2|13036.2|12984.2|13008.2|12956.2|0
1594961400000|2020-07-17 04:50:00|13005.4|12953.4|13018.4|12966.4|13023.1|12971.1|13005.4|12953.4|0
1594961700000|2020-07-17 04:55:00|13019.8|12967.8|13023.8|12971.8|13023.8|12971.8|13016.3|12964.3|0
1594962000000|2020-07-17 05:00:00|13031.1|12979.1|13027.9|12975.9|13032.2|12980.2|13027.7|12975.7|0
1594962300000|2020-07-17 05:05:00|13028|12976|13031.9|12979.9|13033.6|12981.6|13028|12976|0
1594962600000|2020-07-17 05:10:00|13030.2|12978.2|13021.6|12969.6|13030.2|12978.2|13020.1|12968.1|0
1594962900000|2020-07-17 05:15:00|13021.7|12969.7|13019.7|12967.7|13022.5|12970.5|13016.8|12964.8|0
1594963200000|2020-07-17 05:20:00|13019.9|12967.9|13019.2|12967.2|13021.5|12969.5|13014.6|12962.6|0
1594963500000|2020-07-17 05:25:00|13021.6|12969.6|13011.5|12959.5|13021.6|12969.6|13005.7|12953.7|0
1594963800000|2020-07-17 05:30:00|13012.5|12960.5|13018|12966|13021.3|12969.3|13012.5|12960.5|0
1594964100000|2020-07-17 05:35:00|13017.1|12965.1|13028.5|12976.5|13032.3|12980.3|13017.1|12965.1|0
1594964400000|2020-07-17 05:40:00|13030.2|12978.2|13040.7|12988.7|13040.7|12988.7|13030.2|12978.2|0
1594964700000|2020-07-17 05:45:00|13038.6|12986.6|13042.8|12990.8|13043.7|12991.7|13038.6|12986.6|0
1594965000000|2020-07-17 05:50:00|13041.1|12989.1|13040.3|12988.3|13041.1|12989.1|13036.9|12984.9|0
1594965300000|2020-07-17 05:55:00|13043.6|12991.6|13052.7|13000.5|13052.7|13000.5|13036.2|12984.2|0
1595203800000|2020-07-20 00:10:00|13039.6|12987.6|13066.3|13014.1|13066.3|13014.1|13034.8|12982.8|0
1595204100000|2020-07-20 00:15:00|13068.3|13016.1|13069.1|13016.9|13069.1|13016.9|13054.9|13002.7|0
1595204400000|2020-07-20 00:20:00|13065.8|13013.6|13048|12996|13065.8|13013.6|13045.6|12993.6|0
1595204700000|2020-07-20 00:25:00|13048.9|12996.9|13045.3|12993.3|13054.1|13001.9|13045.3|12993.3|0
1595205000000|2020-07-20 00:30:00|13047|12995|13057.4|13005.2|13064.9|13012.7|13044.2|12992.2|0
1595205300000|2020-07-20 00:35:00|13058.2|13006|13063.6|13011.4|13072.3|13020.1|13058.2|13006|0
1595205600000|2020-07-20 00:40:00|13063.7|13011.5|13051.5|12999.3|13068.3|13016.1|13046.7|12994.7|0
1595205900000|2020-07-20 00:45:00|13056.1|13003.9|13067|13014.8|13067|13014.8|13056.1|13003.9|0
1595206200000|2020-07-20 00:50:00|13065.6|13013.4|13060.5|13008.3|13067|13014.8|13060.4|13008.2|0
1595206500000|2020-07-20 00:55:00|13062.5|13010.3|13063.9|13011.7|13068.3|13016.1|13059|13006.8|0
1595206800000|2020-07-20 01:00:00|13066.9|13014.7|13049.2|12997.2|13068.1|13015.9|13049.2|12997.2|0
1595207100000|2020-07-20 01:05:00|13049.1|12997.1|13052.3|13000.1|13052.7|13000.5|13047|12995|0
1595207400000|2020-07-20 01:10:00|13048.2|12996.2|13042.8|12990.8|13049|12997|13039.6|12987.6|0
1595207700000|2020-07-20 01:15:00|13040.9|12988.9|13049|12997|13052.2|13000|13034.4|12982.4|0
1595208000000|2020-07-20 01:20:00|13047.5|12995.5|13056.4|13004.2|13056.4|13004.2|13044.2|12992.2|0
1595208300000|2020-07-20 01:25:00|13058.5|13006.3|13053.1|13000.9|13058.5|13006.3|13049.9|12997.9|0
1595208600000|2020-07-20 01:30:00|13054.3|13002.1|13068.4|13016.2|13068.4|13016.2|13054.3|13002.1|0
1595208900000|2020-07-20 01:35:00|13066.9|13014.7|13068.6|13016.4|13070|13017.8|13064.7|13012.5|0
1595209200000|2020-07-20 01:40:00|13068|13015.8|13054.6|13002.4|13069.3|13017.1|13049.2|12997.2|0
1595209500000|2020-07-20 01:45:00|13054.8|13002.6|13032.8|12980.8|13054.8|13002.6|13032.8|12980.8|0
1595209800000|2020-07-20 01:50:00|13030.8|12978.8|13028.2|12976.2|13031.2|12979.2|13025.9|12973.9|0
1595210100000|2020-07-20 01:55:00|13028.6|12976.6|13025.8|12973.8|13028.6|12976.6|13023|12971|0
1595210400000|2020-07-20 02:00:00|13024.5|12972.5|13021.9|12969.9|13024.5|12972.5|13015.2|12963.2|0
1595210700000|2020-07-20 02:05:00|13021.6|12969.6|13026.2|12974.2|13033.3|12981.3|13018.6|12966.6|0
1595211000000|2020-07-20 02:10:00|13029.6|12977.6|13019.8|12967.8|13029.6|12977.6|13018.5|12966.5|0
1595211300000|2020-07-20 02:15:00|13021.1|12969.1|13015.2|12963.2|13028.8|12976.8|13015.2|12963.2|0
1595211600000|2020-07-20 02:20:00|13015.8|12963.8|13011.3|12959.3|13017.2|12965.2|13010.3|12958.3|0
1595211900000|2020-07-20 02:25:00|13015.8|12963.8|13003.4|12951.4|13015.8|12963.8|12998|12946.2|0
1595212200000|2020-07-20 02:30:00|13006|12954|12991.9|12940.1|13006|12954|12991.9|12940.1|0
1595212500000|2020-07-20 02:35:00|12993.7|12941.9|12995.9|12944.1|12996.5|12944.7|12991.2|12939.4|0
1595212800000|2020-07-20 02:40:00|12994.5|12942.7|12997.7|12945.9|12997.7|12945.9|12992.8|12941|0
1595213100000|2020-07-20 02:45:00|13002.6|12950.6|12991.6|12939.8|13003.3|12951.3|12991.6|12939.8|0
1595213400000|2020-07-20 02:50:00|12990.8|12939|12991.8|12940|12999.6|12947.8|12990.8|12939|0
1595213700000|2020-07-20 02:55:00|12993.1|12941.3|12985.5|12933.7|12993.1|12941.3|12982.4|12930.6|0
1595214000000|2020-07-20 03:00:00|12985.1|12933.3|12984.5|12932.7|12989.7|12937.9|12982.3|12930.5|0
1595214300000|2020-07-20 03:05:00|12983.8|12932|12996.6|12944.8|12996.6|12944.8|12983.8|12932|0
1595214600000|2020-07-20 03:10:00|13000.4|12948.6|12993.7|12941.9|13000.4|12948.6|12989.8|12938|0
1595214900000|2020-07-20 03:15:00|12995.5|12943.7|13005.7|12953.7|13006|12954|12995.5|12943.7|0
1595215200000|2020-07-20 03:20:00|13006.2|12954.2|13007.9|12955.9|13009.2|12957.2|13002.1|12950.1|0
1595215500000|2020-07-20 03:25:00|13008.4|12956.4|13025.2|12973.2|13025.2|12973.2|13008.4|12956.4|0
1595215800000|2020-07-20 03:30:00|13019.1|12967.1|13009.3|12957.3|13019.1|12967.1|13009.3|12957.3|0
1595216100000|2020-07-20 03:35:00|13009.9|12957.9|13018.2|12966.2|13018.2|12966.2|13009.9|12957.9|0
1595216400000|2020-07-20 03:40:00|13018.3|12966.3|13015.8|12963.8|13018.3|12966.3|13011.4|12959.4|0
1595216700000|2020-07-20 03:45:00|13017.6|12965.6|13024.9|12972.9|13024.9|12972.9|13016.8|12964.8|0
1595217000000|2020-07-20 03:50:00|13024.7|12972.7|13006.5|12954.5|13024.7|12972.7|13006.5|12954.5|0
1595217300000|2020-07-20 03:55:00|13012.1|12960.1|13003.4|12951.4|13012.1|12960.1|13003.4|12951.4|0
1595217600000|2020-07-20 04:00:00|13001.7|12949.7|13018.8|12966.8|13018.8|12966.8|13001.7|12949.7|0
1595217900000|2020-07-20 04:05:00|13016.6|12964.6|13023.4|12971.4|13023.4|12971.4|13016.6|12964.6|0
1595218200000|2020-07-20 04:10:00|13023.3|12971.3|13012.6|12960.6|13025.7|12973.7|13012.6|12960.6|0
1595218500000|2020-07-20 04:15:00|13006.2|12954.2|13010.2|12958.2|13011.6|12959.6|13003.6|12951.6|0
1595218800000|2020-07-20 04:20:00|13006.4|12954.4|13011.8|12959.8|13011.8|12959.8|13006.2|12954.2|0
1595219100000|2020-07-20 04:25:00|13010.2|12958.2|13006.4|12954.4|13011.2|12959.2|13006.4|12954.4|0
1595219400000|2020-07-20 04:30:00|13003.5|12951.5|13003|12951|13005.3|12953.3|13000.7|12948.9|0
1595219700000|2020-07-20 04:35:00|13002.7|12950.7|13013.3|12961.3|13013.3|12961.3|13002.7|12950.7|0
1595220000000|2020-07-20 04:40:00|13010.4|12958.4|12998.2|12946.4|13011.5|12959.5|12993.4|12941.6|0
1595220300000|2020-07-20 04:45:00|12996.8|12945|12991.2|12939.4|13001.2|12949.2|12987.2|12935.4|0
1595220600000|2020-07-20 04:50:00|12992.5|12940.7|12989.5|12937.7|12993|12941.2|12981.6|12929.8|0
1595220900000|2020-07-20 04:55:00|12995.1|12943.3|13010.1|12958.1|13013|12961|12995.1|12943.3|0
1595221200000|2020-07-20 05:00:00|13012.5|12960.5|13015.8|12963.8|13019|12967|13009.7|12957.7|0
1595221500000|2020-07-20 05:05:00|13014.2|12962.2|13008.1|12956.1|13015.6|12963.6|13008.1|12956.1|0
1595221800000|2020-07-20 05:10:00|13006|12954|13013.7|12961.7|13013.9|12961.9|13006|12954|0
1595222100000|2020-07-20 05:15:00|13011.5|12959.5|13017|12965|13017.8|12965.8|13011.5|12959.5|0
1595222400000|2020-07-20 05:20:00|13016.6|12964.6|13010|12958|13016.6|12964.6|13007.2|12955.2|0
1595222700000|2020-07-20 05:25:00|13013.6|12961.6|13002.9|12950.9|13013.6|12961.6|13001.8|12949.8|0
1595223000000|2020-07-20 05:30:00|13001|12949.1|12996|12944.2|13003.4|12951.4|12996|12944.2|0
1595223300000|2020-07-20 05:35:00|13000.3|12948.5|13005.1|12953.1|13008.7|12956.7|13000.3|12948.5|0
1595223600000|2020-07-20 05:40:00|13003.1|12951.1|13002.4|12950.4|13003.1|12951.1|12993|12941.2|0
1595223900000|2020-07-20 05:45:00|13002.2|12950.2|12992.4|12940.6|13006.1|12954.1|12992.4|12940.6|0
1595224200000|2020-07-20 05:50:00|12995.9|12944.1|13008|12956|13008|12956|12994.1|12942.3|0
1595224500000|2020-07-20 05:55:00|13009.7|12957.7|13014.8|12962.8|13021.4|12969.4|13008.3|12956.3|0
1595290200000|2020-07-21 00:10:00|13085.8|13033.6|13072.1|13019.9|13102.5|13050.1|13072.1|13019.9|0
1595290500000|2020-07-21 00:15:00|13067.4|13015.2|13079|13026.8|13094.2|13042|13067.1|13014.9|0
1595290800000|2020-07-21 00:20:00|13075.2|13023|13049.1|12997.1|13075.4|13023.2|13049.1|12997.1|0
1595291100000|2020-07-21 00:25:00|13046.1|12994.1|13038.3|12986.3|13046.1|12994.1|13023.7|12971.7|0
1595291400000|2020-07-21 00:30:00|13038.4|12986.4|13029.6|12977.6|13046.1|12994.1|13029.6|12977.6|0
1595291700000|2020-07-21 00:35:00|13024.4|12972.4|13032.7|12980.7|13033.1|12981.1|13024.1|12972.1|0
1595292000000|2020-07-21 00:40:00|13031.5|12979.5|13021|12969|13033.8|12981.8|13021|12969|0
1595292300000|2020-07-21 00:45:00|13017.5|12965.5|13031.7|12979.7|13031.7|12979.7|13017.5|12965.5|0
1595292600000|2020-07-21 00:50:00|13044|12992|13042.3|12990.3|13048.6|12996.6|13040.9|12988.9|0
1595292900000|2020-07-21 00:55:00|13039.7|12987.7|13051.2|12999|13052.2|13000|13039.7|12987.7|0
1595293200000|2020-07-21 01:00:00|13047.3|12995.3|13047.3|12995.3|13052.2|13000|13044.6|12992.6|0
1595293500000|2020-07-21 01:05:00|13049.9|12997.9|13058.3|13006.1|13066.8|13014.6|13049.9|12997.9|0
1595293800000|2020-07-21 01:10:00|13054.8|13002.6|13070.1|13017.9|13073|13020.8|13054.8|13002.6|0
1595294100000|2020-07-21 01:15:00|13074.7|13022.5|13075.6|13023.4|13087|13034.8|13073.5|13021.3|0
1595294400000|2020-07-21 01:20:00|13076.8|13024.6|13067.1|13014.9|13077.9|13025.7|13065.4|13013.2|0
1595294700000|2020-07-21 01:25:00|13063.5|13011.3|13043.5|12991.5|13063.5|13011.3|13043.5|12991.5|0
1595295000000|2020-07-21 01:30:00|13048.9|12996.9|13051.4|12999.2|13052.4|13000.2|13045.2|12993.2|0
1595295300000|2020-07-21 01:35:00|13043.6|12991.6|13034.1|12982.1|13043.6|12991.6|13034|12982|0
1595295600000|2020-07-21 01:40:00|13033.7|12981.7|13027|12975|13033.7|12981.7|13023.6|12971.6|0
1595295900000|2020-07-21 01:45:00|13024.1|12972.1|13029.6|12977.6|13029.6|12977.6|13021|12969|0
1595296200000|2020-07-21 01:50:00|13029.4|12977.4|13047.4|12995.4|13047.4|12995.4|13029.4|12977.4|0
1595296500000|2020-07-21 01:55:00|13041.7|12989.7|13044.5|12992.5|13046.8|12994.8|13041.7|12989.7|0
1595296800000|2020-07-21 02:00:00|13047|12995|13040.9|12988.9|13047.2|12995.2|13040.9|12988.9|0
1595297100000|2020-07-21 02:05:00|13040.1|12988.1|13047.4|12995.4|13048.1|12996.1|13040.1|12988.1|0
1595297400000|2020-07-21 02:10:00|13047.6|12995.6|13043.9|12991.9|13048.7|12996.7|13041.3|12989.3|0
1595297700000|2020-07-21 02:15:00|13044.8|12992.8|13048.9|12996.9|13050.7|12998.7|13044.8|12992.8|0
1595298000000|2020-07-21 02:20:00|13054.8|13002.6|13091.7|13039.5|13091.7|13039.5|13054.8|13002.6|0
1595298300000|2020-07-21 02:25:00|13093.7|13041.5|13093.2|13041|13094.7|13042.5|13089.4|13037.2|0
1595298600000|2020-07-21 02:30:00|13100.2|13048|13123.7|13071.3|13123.7|13071.3|13100.2|13048|0
1595298900000|2020-07-21 02:35:00|13123.2|13070.8|13116.1|13063.7|13123.2|13070.8|13115.3|13062.9|0
1595299200000|2020-07-21 02:40:00|13112.4|13060|13121.4|13069|13124|13071.6|13108.7|13056.3|0
1595299500000|2020-07-21 02:45:00|13121.8|13069.4|13111.3|13058.9|13121.8|13069.4|13109.4|13057|0
1595299800000|2020-07-21 02:50:00|13110.2|13057.8|13112|13059.6|13114.3|13061.9|13109.5|13057.1|0
1595300100000|2020-07-21 02:55:00|13111.9|13059.5|13110|13057.6|13111.9|13059.5|13106.2|13053.8|0
1595300400000|2020-07-21 03:00:00|13108.4|13056|13085.7|13033.5|13108.4|13056|13085.7|13033.5|0
1595300700000|2020-07-21 03:05:00|13086.6|13034.4|13087.8|13035.6|13088.1|13035.9|13082.5|13030.3|0
1595301000000|2020-07-21 03:10:00|13087.2|13035|13082.3|13030.1|13088.2|13036|13081.3|13029.1|0
1595301300000|2020-07-21 03:15:00|13079.7|13027.5|13082|13029.8|13083.1|13030.9|13074.1|13021.9|0
1595301600000|2020-07-21 03:20:00|13081.5|13029.3|13073.7|13021.5|13081.5|13029.3|13072.7|13020.5|0
1595301900000|2020-07-21 03:25:00|13075.5|13023.3|13089.3|13037.1|13089.3|13037.1|13075.5|13023.3|0
1595302200000|2020-07-21 03:30:00|13086.2|13034|13082.1|13029.9|13086.2|13034|13077.7|13025.5|0
1595302500000|2020-07-21 03:35:00|13078.3|13026.1|13082.2|13030|13082.2|13030|13075.2|13023|0
1595302800000|2020-07-21 03:40:00|13081.8|13029.6|13094.4|13042.2|13094.4|13042.2|13079.3|13027.1|0
1595303100000|2020-07-21 03:45:00|13098.5|13046.3|13109.8|13057.4|13113.5|13061.1|13098.5|13046.3|0
1595303400000|2020-07-21 03:50:00|13108.3|13055.9|13124.4|13072|13124.4|13072|13108.3|13055.9|0
1595303700000|2020-07-21 03:55:00|13128.5|13076.1|13116.9|13064.5|13128.5|13076.1|13116.9|13064.5|0
1595304000000|2020-07-21 04:00:00|13119.3|13066.9|13134.2|13081.8|13134.2|13081.8|13119.3|13066.9|0
1595304300000|2020-07-21 04:05:00|13133|13080.6|13132.1|13079.7|13138|13085.6|13132.1|13079.7|0
1595304600000|2020-07-21 04:10:00|13135.3|13082.9|13126.2|13073.8|13135.3|13082.9|13119.9|13067.5|0
1595304900000|2020-07-21 04:15:00|13125.5|13073.1|13108.3|13055.9|13125.5|13073.1|13108.3|13055.9|0
1595305200000|2020-07-21 04:20:00|13107.7|13055.3|13115.2|13062.8|13115.2|13062.8|13105.5|13053.1|0
1595305500000|2020-07-21 04:25:00|13116.1|13063.7|13124.2|13071.8|13124.2|13071.8|13115.7|13063.3|0
1595305800000|2020-07-21 04:30:00|13127.8|13075.4|13129.4|13077|13131.2|13078.8|13123.8|13071.4|0
1595306100000|2020-07-21 04:35:00|13131|13078.6|13127.1|13074.7|13132.5|13080.1|13125.5|13073.1|0
1595306400000|2020-07-21 04:40:00|13127.8|13075.4|13130.8|13078.4|13131.6|13079.2|13126.6|13074.2|0
1595306700000|2020-07-21 04:45:00|13126.7|13074.3|13152.8|13100.2|13152.8|13100.2|13126.7|13074.3|0
1595307000000|2020-07-21 04:50:00|13155.5|13102.9|13156.3|13103.7|13156.3|13103.7|13152.5|13099.9|0
1595307300000|2020-07-21 04:55:00|13150|13097.6|13166.6|13114|13167.4|13114.8|13150|13097.6|0
1595307600000|2020-07-21 05:00:00|13167.8|13115.2|13182.3|13129.7|13184.5|13131.9|13167.8|13115.2|0
1595307900000|2020-07-21 05:05:00|13184.9|13132.3|13193.4|13140.8|13205.2|13152.4|13184.9|13132.3|0
1595308200000|2020-07-21 05:10:00|13189.1|13136.5|13185|13132.4|13189.1|13136.5|13178.6|13126|0
1595308500000|2020-07-21 05:15:00|13186.7|13134.1|13181.5|13128.9|13191.6|13139|13181.5|13128.9|0
1595308800000|2020-07-21 05:20:00|13181.2|13128.6|13183.2|13130.6|13185.1|13132.5|13180.9|13128.3|0
1595309100000|2020-07-21 05:25:00|13178|13125.4|13161.3|13108.7|13180.5|13127.9|13161.3|13108.7|0
1595309400000|2020-07-21 05:30:00|13168.8|13116.2|13163.3|13110.7|13170|13117.4|13163.3|13110.7|0
1595309700000|2020-07-21 05:35:00|13160.3|13107.7|13165.7|13113.1|13165.7|13113.1|13150.1|13097.7|0
1595310000000|2020-07-21 05:40:00|13164.8|13112.2|13176.6|13124|13178.5|13125.9|13164.8|13112.2|0
1595310300000|2020-07-21 05:45:00|13178.7|13126.1|13183|13130.4|13183|13130.4|13172.3|13119.7|0
1595310600000|2020-07-21 05:50:00|13185.9|13133.3|13197.5|13144.9|13197.5|13144.9|13185.5|13132.9|0
1595310900000|2020-07-21 05:55:00|13199.9|13147.3|13182.3|13129.7|13199.9|13147.3|13182.3|13129.7|0
1595376600000|2020-07-22 00:10:00|13107.5|13055.1|13133.9|13081.5|13155.7|13103.1|13103.7|13051.3|0
1595376900000|2020-07-22 00:15:00|13134.9|13082.5|13130.4|13078|13134.9|13082.5|13111.7|13059.3|0
1595377200000|2020-07-22 00:20:00|13132.2|13079.8|13137.6|13085.2|13156.5|13103.9|13130.3|13077.9|0
1595377500000|2020-07-22 00:25:00|13126.9|13074.5|13102.2|13049.8|13126.9|13074.5|13102.2|13049.8|0
1595377800000|2020-07-22 00:30:00|13107.7|13055.3|13083.7|13031.5|13107.7|13055.3|13079.3|13027.1|0
1595378100000|2020-07-22 00:35:00|13083.3|13031.1|13083.1|13030.9|13089.3|13037.1|13081.8|13029.6|0
1595378400000|2020-07-22 00:40:00|13082.2|13030|13085.4|13033.2|13089.2|13037|13079.8|13027.6|0
1595378700000|2020-07-22 00:45:00|13085.3|13033.1|13085.8|13033.6|13092.4|13040.2|13083.9|13031.7|0
1595379000000|2020-07-22 00:50:00|13084.7|13032.5|13088.7|13036.5|13088.7|13036.5|13080.3|13028.1|0
1595379300000|2020-07-22 00:55:00|13087.5|13035.3|13085.6|13033.4|13093|13040.8|13077|13024.8|0
1595379600000|2020-07-22 01:00:00|13086.7|13034.5|13094.1|13041.9|13094.3|13042.1|13086.2|13034|0
1595379900000|2020-07-22 01:05:00|13096.9|13044.7|13092.8|13040.6|13096.9|13044.7|13084.8|13032.6|0
1595380200000|2020-07-22 01:10:00|13090.2|13038|13064|13011.8|13090.2|13038|13055.9|13003.7|0
1595380500000|2020-07-22 01:15:00|13066.9|13014.7|13064.2|13012|13069.3|13017.1|13058.8|13006.6|0
1595380800000|2020-07-22 01:20:00|13061.2|13009|13069.8|13017.6|13076.9|13024.7|13060.9|13008.7|0
1595381100000|2020-07-22 01:25:00|13068.1|13015.9|13065.9|13013.7|13068.1|13015.9|13064.6|13012.4|0
1595381400000|2020-07-22 01:30:00|13066.9|13014.7|13061.6|13009.4|13073|13020.8|13061.6|13009.4|0
1595381700000|2020-07-22 01:35:00|13063.6|13011.4|13050.7|12998.7|13064.9|13012.7|13049.3|12997.3|0
1595382000000|2020-07-22 01:40:00|13047.5|12995.5|13051.7|12999.5|13053.7|13001.5|13043.2|12991.2|0
1595382300000|2020-07-22 01:45:00|13050.1|12998.1|13070.2|13018|13071.5|13019.3|13046.5|12994.5|0
1595382600000|2020-07-22 01:50:00|13068.2|13016|13057.5|13005.3|13068.2|13016|13055.6|13003.4|0
1595382900000|2020-07-22 01:55:00|13053.1|13000.9|13063.7|13011.5|13063.7|13011.5|13047.5|12995.5|0
1595383200000|2020-07-22 02:00:00|13067.5|13015.3|13055.7|13003.5|13067.5|13015.3|13055.7|13003.5|0
1595383500000|2020-07-22 02:05:00|13054.7|13002.5|13046.6|12994.6|13054.7|13002.5|13041.1|12989.1|0
1595383800000|2020-07-22 02:10:00|13044.6|12992.6|13053.2|13001|13054.4|13002.2|13041|12989|0
1595384100000|2020-07-22 02:15:00|13051.7|12999.5|13059.8|13007.6|13059.8|13007.6|13050.7|12998.7|0
1595384400000|2020-07-22 02:20:00|13057.9|13005.7|13065.4|13013.2|13065.4|13013.2|13056.5|13004.3|0
1595384700000|2020-07-22 02:25:00|13070.9|13018.7|13069.1|13016.9|13079.6|13027.4|13069.1|13016.9|0
1595385000000|2020-07-22 02:30:00|13067.3|13015.1|13068.7|13016.5|13069.2|13017|13057.6|13005.4|0
1595385300000|2020-07-22 02:35:00|13065.4|13013.2|13067.6|13015.4|13070.8|13018.6|13062.7|13010.5|0
1595385600000|2020-07-22 02:40:00|13068.5|13016.3|13087.6|13035.4|13090.1|13037.9|13067.1|13014.9|0
1595385900000|2020-07-22 02:45:00|13091.2|13039|13085.7|13033.5|13093.2|13041|13085.7|13033.5|0
1595386200000|2020-07-22 02:50:00|13082.9|13030.7|13090.1|13037.9|13092.5|13040.3|13082.9|13030.7|0
1595386500000|2020-07-22 02:55:00|13092.1|13039.9|13087.8|13035.6|13093.5|13041.3|13087.8|13035.6|0
1595386800000|2020-07-22 03:00:00|13090.5|13038.3|13084.3|13032.1|13090.5|13038.3|13083.7|13031.5|0
1595387100000|2020-07-22 03:05:00|13081.1|13028.9|13083.5|13031.3|13085.4|13033.2|13081.1|13028.9|0
1595387400000|2020-07-22 03:10:00|13080.7|13028.5|13082.5|13030.3|13084.7|13032.5|13078.2|13026|0
1595387700000|2020-07-22 03:15:00|13082.3|13030.1|13082.2|13030|13084.1|13031.9|13080.5|13028.3|0
1595388000000|2020-07-22 03:20:00|13084.1|13031.9|13085.1|13032.9|13087|13034.8|13084.1|13031.9|0
1595388300000|2020-07-22 03:25:00|13085.4|13033.2|13072.6|13020.4|13086.2|13034|13071.3|13019.1|0
1595388600000|2020-07-22 03:30:00|13072|13019.8|13066.1|13013.9|13072|13019.8|13057.2|13005|0
1595388900000|2020-07-22 03:35:00|13065|13012.8|13070|13017.8|13070|13017.8|13065|13012.8|0
1595389200000|2020-07-22 03:40:00|13067.7|13015.5|13080.9|13028.7|13080.9|13028.7|13067.7|13015.5|0
1595389500000|2020-07-22 03:45:00|13075.6|13023.4|13083.1|13030.9|13084.6|13032.4|13074.9|13022.7|0
1595389800000|2020-07-22 03:50:00|13083.4|13031.2|13072.8|13020.6|13083.4|13031.2|13070.5|13018.3|0
1595390100000|2020-07-22 03:55:00|13071.9|13019.7|13061|13008.8|13071.9|13019.7|13061|13008.8|0
1595390400000|2020-07-22 04:00:00|13058.6|13006.4|13054.9|13002.7|13058.6|13006.4|13054.4|13002.2|0
1595390700000|2020-07-22 04:05:00|13049.5|12997.5|13052.2|13000|13052.6|13000.4|13047.6|12995.6|0
1595391000000|2020-07-22 04:10:00|13054.7|13002.5|13047.2|12995.2|13057.7|13005.5|13047.2|12995.2|0
1595391300000|2020-07-22 04:15:00|13042.4|12990.4|13014.2|12962.2|13042.4|12990.4|13014.2|12962.2|0
1595391600000|2020-07-22 04:20:00|13015.2|12963.2|13016.7|12964.7|13019.4|12967.4|13013.1|12961.1|0
1595391900000|2020-07-22 04:25:00|13018.4|12966.4|13031.8|12979.8|13031.8|12979.8|13018.4|12966.4|0
1595392200000|2020-07-22 04:30:00|13035|12983|13021.3|12969.3|13035|12983|13021.3|12969.3|0
1595392500000|2020-07-22 04:35:00|13020.4|12968.4|13022.3|12970.3|13022.3|12970.3|13015|12963|0
1595392800000|2020-07-22 04:40:00|13027.4|12975.4|13008.8|12956.8|13028.7|12976.7|13008.8|12956.8|0
1595393100000|2020-07-22 04:45:00|13009.4|12957.4|13008.8|12956.8|13014.7|12962.7|13007.7|12955.7|0
1595393400000|2020-07-22 04:50:00|13010.9|12958.9|13009.6|12957.6|13010.9|12958.9|13004.5|12952.5|0
1595393700000|2020-07-22 04:55:00|13013.9|12961.9|13022.2|12970.2|13032.3|12980.3|13013.9|12961.9|0
1595394000000|2020-07-22 05:00:00|13020.4|12968.4|13028.8|12976.8|13030.8|12978.8|13020.4|12968.4|0
1595394300000|2020-07-22 05:05:00|13033.9|12981.9|13023.5|12971.5|13033.9|12981.9|13021.6|12969.6|0
1595394600000|2020-07-22 05:10:00|13021.4|12969.4|13025.4|12973.4|13028.3|12976.3|13019.6|12967.6|0
1595394900000|2020-07-22 05:15:00|13027.6|12975.6|13033.5|12981.5|13033.5|12981.5|13025|12973|0
1595395200000|2020-07-22 05:20:00|13033.9|12981.9|13040.4|12988.4|13047.8|12995.8|13033.9|12981.9|0
1595395500000|2020-07-22 05:25:00|13043.3|12991.3|13047.3|12995.3|13047.3|12995.3|13041.5|12989.5|0
1595395800000|2020-07-22 05:30:00|13045.9|12993.9|13046.1|12994.1|13046.1|12994.1|13039.6|12987.6|0
1595396100000|2020-07-22 05:35:00|13045.7|12993.7|13039.4|12987.4|13047.3|12995.3|13039.4|12987.4|0
1595396400000|2020-07-22 05:40:00|13044.9|12992.9|13036.7|12984.7|13044.9|12992.9|13033.6|12981.6|0
1595396700000|2020-07-22 05:45:00|13037|12985|13024.7|12972.7|13037|12985|13019.9|12967.9|0
1595397000000|2020-07-22 05:50:00|13021.6|12969.6|13031.1|12979.1|13035.7|12983.7|13021.6|12969.6|0
1595397300000|2020-07-22 05:55:00|13036.9|12984.9|13028.5|12976.5|13051.5|12999.3|13028.5|12976.5|0
1595463000000|2020-07-23 00:10:00|12978|12926.2|12993.3|12941.5|12998|12946.2|12968.5|12916.7|0
1595463300000|2020-07-23 00:15:00|12986.9|12935.1|12985.7|12933.9|12992.9|12941.1|12963.3|12911.5|0
1595463600000|2020-07-23 00:20:00|12981.9|12930.1|12954.4|12902.6|12981.9|12930.1|12946.9|12895.3|0
1595463900000|2020-07-23 00:25:00|12958.7|12906.9|12963|12911.2|12964.4|12912.6|12953.9|12902.1|0
1595464200000|2020-07-23 00:30:00|12962.5|12910.7|12998.8|12947|12998.8|12947|12962.5|12910.7|0
1595464500000|2020-07-23 00:35:00|13002|12950|12989.5|12937.7|13002|12950|12989.5|12937.7|0
1595464800000|2020-07-23 00:40:00|12989.3|12937.5|13010|12958|13010|12958|12989.3|12937.5|0
1595465100000|2020-07-23 00:45:00|13017.9|12965.9|13018.6|12966.6|13019.1|12967.1|13005.8|12953.8|0
1595465400000|2020-07-23 00:50:00|13028.4|12976.4|13020.4|12968.4|13035.1|12983.1|13020.4|12968.4|0
1595465700000|2020-07-23 00:55:00|13016.8|12964.8|13004.3|12952.3|13016.8|12964.8|12999.2|12947.4|0
1595466000000|2020-07-23 01:00:00|12999.1|12947.3|12977.1|12925.3|12999.1|12947.3|12977.1|12925.3|0
1595466300000|2020-07-23 01:05:00|12974.8|12923|12967.8|12916|12975.2|12923.4|12965|12913.2|0
1595466600000|2020-07-23 01:10:00|12968.7|12916.9|12970.6|12918.8|12970.6|12918.8|12965.6|12913.8|0
1595466900000|2020-07-23 01:15:00|12980.8|12929|12993.4|12941.6|12993.4|12941.6|12973.4|12921.6|0
1595467200000|2020-07-23 01:20:00|12991.3|12939.5|12994.8|12943|12998.5|12946.7|12985|12933.2|0
1595467500000|2020-07-23 01:25:00|12998.5|12946.7|12999.5|12947.7|13000|12948.2|12996.4|12944.6|0
1595467800000|2020-07-23 01:30:00|13000.1|12948.3|13027.2|12975.2|13027.2|12975.2|12998.4|12946.6|0
1595468100000|2020-07-23 01:35:00|13030.7|12978.7|13023.9|12971.9|13037.6|12985.6|13023.9|12971.9|0
1595468400000|2020-07-23 01:40:00|13025.9|12973.9|13026.8|12974.8|13028.3|12976.3|13023.8|12971.8|0
1595468700000|2020-07-23 01:45:00|13025|12973|13014|12962|13025|12973|13008.1|12956.1|0
1595469000000|2020-07-23 01:50:00|13017.2|12965.2|13006.3|12954.3|13020|12968|13004.6|12952.6|0
1595469300000|2020-07-23 01:55:00|13011|12959|13011.2|12959.2|13014|12962|13006.3|12954.3|0
1595469600000|2020-07-23 02:00:00|13010.5|12958.5|12990.9|12939.1|13010.5|12958.5|12990.9|12939.1|0
1595469900000|2020-07-23 02:05:00|12993.5|12941.7|12999.4|12947.6|12999.7|12947.9|12993.5|12941.7|0
1595470200000|2020-07-23 02:10:00|13001.8|12949.8|12998.1|12946.3|13003.3|12951.3|12995.7|12943.9|0
1595470500000|2020-07-23 02:15:00|12999.6|12947.8|13003.2|12951.2|13009.3|12957.3|12999.6|12947.8|0
1595470800000|2020-07-23 02:20:00|13004.3|12952.3|12998.1|12946.3|13005.4|12953.4|12998.1|12946.3|0
1595471100000|2020-07-23 02:25:00|12998.7|12946.9|12995.8|12944|12998.8|12947|12995.4|12943.6|0
1595471400000|2020-07-23 02:30:00|12997.2|12945.4|13003.6|12951.6|13005.7|12953.7|12987.8|12936|0
1595471700000|2020-07-23 02:35:00|13003.2|12951.2|12996.9|12945.1|13003.2|12951.2|12995.4|12943.6|0
1595472000000|2020-07-23 02:40:00|12995.3|12943.5|12990|12938.2|12998.4|12946.6|12990|12938.2|0
1595472300000|2020-07-23 02:45:00|12992.2|12940.4|12991.1|12939.3|12992.5|12940.7|12987.2|12935.4|0
1595472600000|2020-07-23 02:50:00|12987.1|12935.3|12981.7|12929.9|12987.1|12935.3|12976.4|12924.6|0
1595472900000|2020-07-23 02:55:00|12980.9|12929.1|12989|12937.2|12992.5|12940.7|12980.9|12929.1|0
1595473200000|2020-07-23 03:00:00|12991.2|12939.4|12991.7|12939.9|12991.7|12939.9|12981.8|12930|0
1595473500000|2020-07-23 03:05:00|12992.1|12940.3|12991.1|12939.3|12994.9|12943.1|12986.9|12935.1|0
1595473800000|2020-07-23 03:10:00|12992.5|12940.7|12982.3|12930.5|12992.5|12940.7|12981.2|12929.4|0
1595474100000|2020-07-23 03:15:00|12985.5|12933.7|13000.6|12948.8|13000.6|12948.8|12985.5|12933.7|0
1595474400000|2020-07-23 03:20:00|13003.5|12951.5|13003.6|12951.6|13009.4|12957.4|13003.5|12951.5|0
1595474700000|2020-07-23 03:25:00|13001.7|12949.7|13001.5|12949.5|13005.2|12953.2|13000.2|12948.4|0
1595475000000|2020-07-23 03:30:00|13001.9|12949.9|13003.3|12951.3|13003.3|12951.3|12996|12944.2|0
1595475300000|2020-07-23 03:35:00|13002.7|12950.7|13002.1|12950.1|13002.7|12950.7|12997.8|12946|0
1595475600000|2020-07-23 03:40:00|13003|12951|13006.6|12954.6|13006.6|12954.6|13002.8|12950.8|0
1595475900000|2020-07-23 03:45:00|13009.6|12957.6|13033|12981|13033|12981|13009.6|12957.6|0
1595476200000|2020-07-23 03:50:00|13032.6|12980.6|13041|12989|13043.4|12991.4|13032.6|12980.6|0
1595476500000|2020-07-23 03:55:00|13037|12985|13038.8|12986.8|13038.8|12986.8|13029.2|12977.2|0
1595476800000|2020-07-23 04:00:00|13039.2|12987.2|13026|12974|13039.2|12987.2|13026|12974|0
1595477100000|2020-07-23 04:05:00|13027.6|12975.6|13016.7|12964.7|13031.5|12979.5|13014.2|12962.2|0
1595477400000|2020-07-23 04:10:00|13020.1|12968.1|13011.3|12959.3|13020.1|12968.1|13004.8|12952.8|0
1595477700000|2020-07-23 04:15:00|13011.6|12959.6|12988.5|12936.7|13011.6|12959.6|12985.7|12933.9|0
1595478000000|2020-07-23 04:20:00|12987.7|12935.9|12988.9|12937.1|12990.7|12938.9|12983.6|12931.8|0
1595478300000|2020-07-23 04:25:00|12988.3|12936.5|12988|12936.2|12997.2|12945.4|12988|12936.2|0
1595478600000|2020-07-23 04:30:00|12991.9|12940.1|12991.6|12939.8|12991.9|12940.1|12989|12937.2|0
1595478900000|2020-07-23 04:35:00|12989.8|12938|12980|12928.2|12990.8|12939|12979.4|12927.6|0
1595479200000|2020-07-23 04:40:00|12980.8|12929|12979.3|12927.5|12981.4|12929.6|12975.7|12923.9|0
1595479500000|2020-07-23 04:45:00|12981.4|12929.6|12978.6|12926.8|12984.6|12932.8|12974.2|12922.4|0
1595479800000|2020-07-23 04:50:00|12978.1|12926.3|12984|12932.2|12984|12932.2|12978.1|12926.3|0
1595480100000|2020-07-23 04:55:00|12990.3|12938.5|12995|12943.2|12997.2|12945.4|12984.8|12933|0
1595480400000|2020-07-23 05:00:00|12995.3|12943.5|12989.2|12937.4|12995.3|12943.5|12986.5|12934.7|0
1595480700000|2020-07-23 05:05:00|12988.2|12936.4|12990.9|12939.1|12992.3|12940.5|12988.2|12936.4|0
1595481000000|2020-07-23 05:10:00|12990|12938.2|12991.2|12939.4|12996.3|12944.5|12988.6|12936.8|0
1595481300000|2020-07-23 05:15:00|12992.2|12940.4|12989.9|12938.1|12993.9|12942.1|12989.9|12938.1|0
1595481600000|2020-07-23 05:20:00|12992.6|12940.8|13004.1|12952.1|13004.1|12952.1|12989.5|12937.7|0
1595481900000|2020-07-23 05:25:00|13003|12951|12996.8|12945|13003.3|12951.3|12996.8|12945|0
1595482200000|2020-07-23 05:30:00|12994.3|12942.5|12993.3|12941.5|12997.5|12945.7|12991.6|12939.8|0
1595482500000|2020-07-23 05:35:00|12990.8|12939|12999.8|12948|13005|12953|12990.8|12939|0
1595482800000|2020-07-23 05:40:00|13003.6|12951.6|13004.8|12952.8|13006.3|12954.3|13000.6|12948.8|0
1595483100000|2020-07-23 05:45:00|13007.5|12955.5|12998.1|12946.3|13008.9|12956.9|12998.1|12946.3|0
1595483400000|2020-07-23 05:50:00|12998.4|12946.6|12992|12940.2|12998.5|12946.7|12981|12929.2|0
1595483700000|2020-07-23 05:55:00|12994.1|12942.3|12999|12947.2|13002.7|12950.7|12994.1|12942.3|0
1595549400000|2020-07-24 00:10:00|12961.4|12909.6|12949.9|12898.3|12961.4|12909.6|12938.2|12886.6|0
1595549700000|2020-07-24 00:15:00|12965.6|12913.8|12966.2|12914.4|12971.4|12919.6|12963.7|12911.9|0
1595550000000|2020-07-24 00:20:00|12969|12917.2|12948.7|12897.1|12969.8|12918|12948.7|12897.1|0
1595550300000|2020-07-24 00:25:00|12951.8|12900|12969.8|12918|12977.5|12925.7|12951.8|12900|0
1595550600000|2020-07-24 00:30:00|12971.6|12919.8|12948.2|12896.6|12971.6|12919.8|12946.7|12895.1|0
1595550900000|2020-07-24 00:35:00|12944.9|12893.3|12928.5|12876.9|12944.9|12893.3|12921.5|12869.9|0
1595551200000|2020-07-24 00:40:00|12931.7|12880.1|12936.5|12884.9|12936.5|12884.9|12923.2|12871.6|0
1595551500000|2020-07-24 00:45:00|12934.9|12883.3|12929.4|12877.8|12935.8|12884.2|12927.8|12876.2|0
1595551800000|2020-07-24 00:50:00|12926.9|12875.3|12930.5|12878.9|12933.4|12881.8|12926.9|12875.3|0
1595552100000|2020-07-24 00:55:00|12924.1|12872.5|12937.4|12885.8|12937.4|12885.8|12922.8|12871.2|0
1595552400000|2020-07-24 01:00:00|12931.1|12879.5|12933.4|12881.8|12933.4|12881.8|12921.7|12870.1|0
1595552700000|2020-07-24 01:05:00|12932.4|12880.8|12932.6|12881|12934.7|12883.1|12929.8|12878.2|0
1595553000000|2020-07-24 01:10:00|12935.7|12884.1|12940.8|12889.2|12949.3|12897.7|12935.7|12884.1|0
1595553300000|2020-07-24 01:15:00|12941.1|12889.5|12930.5|12878.9|12941.1|12889.5|12926.4|12874.8|0
1595553600000|2020-07-24 01:20:00|12931.9|12880.3|12943.4|12891.8|12944.8|12893.2|12931.9|12880.3|0
1595553900000|2020-07-24 01:25:00|12945.9|12894.3|12959.8|12908|12959.8|12908|12938.3|12886.7|0
1595554200000|2020-07-24 01:30:00|12961.4|12909.6|12965.8|12914|12965.8|12914|12955.5|12903.7|0
1595554500000|2020-07-24 01:35:00|12968.9|12917.1|12953.3|12901.5|12968.9|12917.1|12953.3|12901.5|0
1595554800000|2020-07-24 01:40:00|12954.8|12903|12972.4|12920.6|12973|12921.2|12954.8|12903|0
1595555100000|2020-07-24 01:45:00|12970|12918.2|12955.5|12903.7|12970|12918.2|12955.5|12903.7|0
1595555400000|2020-07-24 01:50:00|12956.5|12904.7|12962.4|12910.6|12962.4|12910.6|12953.2|12901.4|0
1595555700000|2020-07-24 01:55:00|12960.2|12908.4|12965.9|12914.1|12968|12916.2|12959.9|12908.1|0
1595556000000|2020-07-24 02:00:00|12967.9|12916.1|12969.6|12917.8|12971.5|12919.7|12966.2|12914.4|0
1595556300000|2020-07-24 02:05:00|12970.6|12918.8|12967.8|12916|12972.5|12920.7|12961.4|12909.6|0
1595556600000|2020-07-24 02:10:00|12965.9|12914.1|12973.8|12922|12975.9|12924.1|12965.7|12913.9|0
1595556900000|2020-07-24 02:15:00|12976.8|12925|12981.5|12929.7|12985.7|12933.9|12974.1|12922.3|0
1595557200000|2020-07-24 02:20:00|12980.3|12928.5|12986.7|12934.9|12987.8|12936|12976.9|12925.1|0
1595557500000|2020-07-24 02:25:00|12991.7|12939.9|12986.3|12934.5|12991.7|12939.9|12986.3|12934.5|0
1595557800000|2020-07-24 02:30:00|12987.3|12935.5|12982|12930.2|12987.5|12935.7|12982|12930.2|0
1595558100000|2020-07-24 02:35:00|12980.9|12929.1|12985.8|12934|12985.8|12934|12975.9|12924.1|0
1595558400000|2020-07-24 02:40:00|12986.8|12935|12998.7|12946.9|12998.7|12946.9|12982.9|12931.1|0
1595558700000|2020-07-24 02:45:00|13000.4|12948.6|12993|12941.2|13001.1|12949.1|12991.4|12939.6|0
1595559000000|2020-07-24 02:50:00|12990.3|12938.5|12992|12940.2|12992|12940.2|12981.7|12929.9|0
1595559300000|2020-07-24 02:55:00|12992.9|12941.1|13005.2|12953.2|13005.6|12953.6|12990.9|12939.1|0
1595559600000|2020-07-24 03:00:00|13009.2|12957.2|13008.5|12956.5|13014.8|12962.8|13005|12953|0
1595559900000|2020-07-24 03:05:00|13009.9|12957.9|13011.4|12959.4|13017.6|12965.6|13008.7|12956.7|0
1595560200000|2020-07-24 03:10:00|13010.7|12958.7|13004.5|12952.5|13010.7|12958.7|13000.6|12948.8|0
1595560500000|2020-07-24 03:15:00|13003.5|12951.5|13003.4|12951.4|13009.4|12957.4|13001|12949.1|0
1595560800000|2020-07-24 03:20:00|12997.5|12945.7|12967.4|12915.6|12997.5|12945.7|12967.3|12915.5|0
1595561100000|2020-07-24 03:25:00|12966.9|12915.1|12960.7|12908.9|12968.4|12916.6|12959.6|12907.8|0
1595561400000|2020-07-24 03:30:00|12961|12909.2|12953.7|12901.9|12964.7|12912.9|12953.7|12901.9|0
1595561700000|2020-07-24 03:35:00|12952.2|12900.4|12947.1|12895.5|12957.5|12905.7|12946.7|12895.1|0
1595562000000|2020-07-24 03:40:00|12946.9|12895.3|12943.7|12892.1|12946.9|12895.3|12938.5|12886.9|0
1595562300000|2020-07-24 03:45:00|12950.7|12899.1|12932.4|12880.8|12950.7|12899.1|12932.4|12880.8|0
1595562600000|2020-07-24 03:50:00|12938.8|12887.2|12953.8|12902|12954.5|12902.7|12938.8|12887.2|0
1595562900000|2020-07-24 03:55:00|12957.3|12905.5|12966|12914.2|12968.8|12917|12957.3|12905.5|0
1595563200000|2020-07-24 04:00:00|12973.6|12921.8|12969.4|12917.6|12976.1|12924.3|12964.4|12912.6|0
1595563500000|2020-07-24 04:05:00|12968.9|12917.1|12976.8|12925|12976.8|12925|12961.4|12909.6|0
1595563800000|2020-07-24 04:10:00|12982|12930.2|12977.3|12925.5|12983.1|12931.3|12975.6|12923.8|0
1595564100000|2020-07-24 04:15:00|12983|12931.2|12976.7|12924.9|12986|12934.2|12976.7|12924.9|0
1595564400000|2020-07-24 04:20:00|12976.5|12924.7|12983.3|12931.5|12985.5|12933.7|12975.3|12923.5|0
1595564700000|2020-07-24 04:25:00|12980.6|12928.8|12983.4|12931.6|12983.4|12931.6|12977.4|12925.6|0
1595565000000|2020-07-24 04:30:00|12986.9|12935.1|12982.1|12930.3|12991.8|12940|12982.1|12930.3|0
1595565300000|2020-07-24 04:35:00|12986.7|12934.9|12986.4|12934.6|12989.3|12937.5|12986|12934.2|0
1595565600000|2020-07-24 04:40:00|12986.5|12934.7|12989.2|12937.4|12996.3|12944.5|12983.4|12931.6|0
1595565900000|2020-07-24 04:45:00|12992.8|12941|12986.9|12935.1|12994.8|12943|12986.9|12935.1|0
1595566200000|2020-07-24 04:50:00|12991|12939.2|12988.4|12936.6|12997.1|12945.3|12986.5|12934.7|0
1595566500000|2020-07-24 04:55:00|12989.9|12938.1|12982.2|12930.4|12992.5|12940.7|12982.2|12930.4|0
1595566800000|2020-07-24 05:00:00|12984.2|12932.4|12989.6|12937.8|12989.6|12937.8|12980.3|12928.5|0
1595567100000|2020-07-24 05:05:00|12992.3|12940.5|12993.4|12941.6|12993.5|12941.7|12986.1|12934.3|0
1595567400000|2020-07-24 05:10:00|12993.5|12941.7|12995.9|12944.1|12999.5|12947.7|12986.8|12935|0
1595567700000|2020-07-24 05:15:00|12995.2|12943.4|12999.4|12947.6|13002.3|12950.3|12992.2|12940.4|0
1595568000000|2020-07-24 05:20:00|12999.3|12947.5|12988.6|12936.8|12999.3|12947.5|12987.9|12936.1|0
1595568300000|2020-07-24 05:25:00|12988.2|12936.4|12990.2|12938.4|12999|12947.2|12988.2|12936.4|0
1595568600000|2020-07-24 05:30:00|12987.7|12935.9|12980.1|12928.3|12991.1|12939.3|12980.1|12928.3|0
1595568900000|2020-07-24 05:35:00|12982.6|12930.8|12980.2|12928.4|12987.9|12936.1|12980.2|12928.4|0
1595569200000|2020-07-24 05:40:00|12981.2|12929.4|12981.5|12929.7|12982.9|12931.1|12977.6|12925.8|0
1595569500000|2020-07-24 05:45:00|12983.1|12931.3|12987.6|12935.8|12991|12939.2|12983.1|12931.3|0
1595569800000|2020-07-24 05:50:00|12987.3|12935.5|12984.9|12933.1|12988.4|12936.6|12982.7|12930.9|0
1595570100000|2020-07-24 05:55:00|12987.7|12935.9|12989.6|12937.8|12993.4|12941.6|12986.1|12934.3|0
1595808600000|2020-07-27 00:10:00|13092.5|13040.3|13012.7|12960.7|13092.5|13040.3|13012.7|12960.7|0
1595808900000|2020-07-27 00:15:00|13007.5|12955.5|13029.5|12977.5|13040.2|12988.2|13007.5|12955.5|0
1595809200000|2020-07-27 00:20:00|13026.9|12974.9|13068.9|13016.7|13068.9|13016.7|13026.9|12974.9|0
1595809500000|2020-07-27 00:25:00|13075.3|13023.1|13073.9|13021.7|13079.8|13027.6|13065.2|13013|0
1595809800000|2020-07-27 00:30:00|13079|13026.8|13061.6|13009.4|13082.3|13030.1|13061.6|13009.4|0
1595810100000|2020-07-27 00:35:00|13060.5|13008.3|13049.1|12997.1|13060.5|13008.3|13045.4|12993.4|0
1595810400000|2020-07-27 00:40:00|13049.2|12997.2|13033.9|12981.9|13049.2|12997.2|13030.3|12978.3|0
1595810700000|2020-07-27 00:45:00|13043.4|12991.4|13052.8|13000.6|13052.8|13000.6|13033.9|12981.9|0
1595811000000|2020-07-27 00:50:00|13058.4|13006.2|13051.2|12999|13058.4|13006.2|13051.2|12999|0
1595811300000|2020-07-27 00:55:00|13051.9|12999.7|13073.3|13021.1|13074.4|13022.2|13051.9|12999.7|0
1595811600000|2020-07-27 01:00:00|13071.2|13019|13059.7|13007.5|13071.2|13019|13059.7|13007.5|0
1595811900000|2020-07-27 01:05:00|13060.9|13008.7|13041.2|12989.2|13061.4|13009.2|13036.4|12984.4|0
1595812200000|2020-07-27 01:10:00|13042.9|12990.9|13052.7|13000.5|13056.3|13004.1|13040.6|12988.6|0
1595812500000|2020-07-27 01:15:00|13050.5|12998.5|13055.4|13003.2|13055.4|13003.2|13046.8|12994.8|0
1595812800000|2020-07-27 01:20:00|13049.4|12997.4|13048.3|12996.3|13049.4|12997.4|13045.5|12993.5|0
1595813100000|2020-07-27 01:25:00|13049.8|12997.8|13078.5|13026.3|13078.5|13026.3|13049.8|12997.8|0
1595813400000|2020-07-27 01:30:00|13074.1|13021.9|13085.1|13032.9|13085.1|13032.9|13067.2|13015|0
1595813700000|2020-07-27 01:35:00|13080.9|13028.7|13072.3|13020.1|13087.8|13035.6|13071.9|13019.7|0
1595814000000|2020-07-27 01:40:00|13069.4|13017.2|13077.4|13025.2|13082.7|13030.5|13069.4|13017.2|0
1595814300000|2020-07-27 01:45:00|13076.3|13024.1|13070.7|13018.5|13077.7|13025.5|13070.7|13018.5|0
1595814600000|2020-07-27 01:50:00|13069.8|13017.6|13080.9|13028.7|13080.9|13028.7|13069.8|13017.6|0
1595814900000|2020-07-27 01:55:00|13080.3|13028.1|13072.9|13020.7|13081.9|13029.7|13069.2|13017|0
1595815200000|2020-07-27 02:00:00|13072.7|13020.5|13076.9|13024.7|13076.9|13024.7|13072.7|13020.5|0
1595815500000|2020-07-27 02:05:00|13076.2|13024|13073.8|13021.6|13076.2|13024|13071|13018.8|0
1595815800000|2020-07-27 02:10:00|13081.3|13029.1|13069.7|13017.5|13084.3|13032.1|13069.7|13017.5|0
1595816100000|2020-07-27 02:15:00|13061.4|13009.2|13053.9|13001.7|13061.4|13009.2|13053.4|13001.2|0
1595816400000|2020-07-27 02:20:00|13048.2|12996.2|13050.3|12998.3|13050.3|12998.3|13041.8|12989.8|0
1595816700000|2020-07-27 02:25:00|13051.3|12999.1|13029.6|12977.6|13053.7|13001.5|13029.6|12977.6|0
1595817000000|2020-07-27 02:30:00|13029.4|12977.4|13023.2|12971.2|13030.1|12978.1|13021.8|12969.8|0
1595817300000|2020-07-27 02:35:00|13024.1|12972.1|13015.4|12963.4|13024.5|12972.5|13014.9|12962.9|0
1595817600000|2020-07-27 02:40:00|13016.9|12964.9|13016.6|12964.6|13024.1|12972.1|13011.1|12959.1|0
1595817900000|2020-07-27 02:45:00|13019|12967|13022.9|12970.9|13027.4|12975.4|13019|12967|0
1595818200000|2020-07-27 02:50:00|13025|12973|13022.1|12970.1|13025|12973|13019.5|12967.5|0
1595818500000|2020-07-27 02:55:00|13021.1|12969.1|13035.2|12983.2|13035.2|12983.2|13021.1|12969.1|0
1595818800000|2020-07-27 03:00:00|13032.8|12980.8|13031.2|12979.2|13036.2|12984.2|13027.3|12975.3|0
1595819100000|2020-07-27 03:05:00|13032.3|12980.3|13037.5|12985.5|13037.5|12985.5|13029.1|12977.1|0
1595819400000|2020-07-27 03:10:00|13043.1|12991.1|13037.3|12985.3|13047.9|12995.9|13037.3|12985.3|0
1595819700000|2020-07-27 03:15:00|13034.6|12982.6|13023.9|12971.9|13034.6|12982.6|13023.9|12971.9|0
1595820000000|2020-07-27 03:20:00|13022.6|12970.6|13025.7|12973.7|13026|12974|13018.6|12966.6|0
1595820300000|2020-07-27 03:25:00|13026.2|12974.2|13017.7|12965.7|13028|12976|13017.7|12965.7|0
1595820600000|2020-07-27 03:30:00|13019.6|12967.6|13023.1|12971.1|13023.1|12971.1|13018.8|12966.8|0
1595820900000|2020-07-27 03:35:00|13021.6|12969.6|13035.9|12983.9|13040.5|12988.5|13019.1|12967.1|0
1595821200000|2020-07-27 03:40:00|13038|12986|13037.3|12985.3|13040.3|12988.3|13035.3|12983.3|0
1595821500000|2020-07-27 03:45:00|13037.9|12985.9|13033.3|12981.3|13041|12989|13033.1|12981.1|0
1595821800000|2020-07-27 03:50:00|13033.8|12981.8|13034|12982|13034|12982|13028.8|12976.8|0
1595822100000|2020-07-27 03:55:00|13032.5|12980.5|13033.4|12981.4|13039.1|12987.1|13029.1|12977.1|0
1595822400000|2020-07-27 04:00:00|13030.8|12978.8|13033.3|12981.3|13037|12985|13030.8|12978.8|0
1595822700000|2020-07-27 04:05:00|13034.2|12982.2|13031.5|12979.5|13035.4|12983.4|13031.5|12979.5|0
1595823000000|2020-07-27 04:10:00|13032.4|12980.4|13038.3|12986.3|13039.5|12987.5|13032.4|12980.4|0
1595823300000|2020-07-27 04:15:00|13039.5|12987.5|13033.3|12981.3|13040.1|12988.1|13033.3|12981.3|0
1595823600000|2020-07-27 04:20:00|13036.4|12984.4|13035.9|12983.9|13036.9|12984.9|13033.7|12981.7|0
1595823900000|2020-07-27 04:25:00|13038.1|12986.1|13033.6|12981.6|13038.1|12986.1|13031.7|12979.7|0
1595824200000|2020-07-27 04:30:00|13036.9|12984.9|13037.3|12985.3|13041.7|12989.7|13035.3|12983.3|0
1595824500000|2020-07-27 04:35:00|13038.5|12986.5|13046|12994|13047.2|12995.2|13035.4|12983.4|0
1595824800000|2020-07-27 04:40:00|13044.7|12992.7|13047.5|12995.5|13049.2|12997.2|13043.9|12991.9|0
1595825100000|2020-07-27 04:45:00|13048.2|12996.2|13046.4|12994.4|13051.5|12999.3|13045.6|12993.6|0
1595825400000|2020-07-27 04:50:00|13047.4|12995.4|13033.3|12981.3|13047.4|12995.4|13033.3|12981.3|0
1595825700000|2020-07-27 04:55:00|13035.9|12983.9|13032.1|12980.1|13035.9|12983.9|13031.4|12979.4|0
1595826000000|2020-07-27 05:00:00|13031|12979|13038.6|12986.6|13038.6|12986.6|13028.7|12976.7|0
1595826300000|2020-07-27 05:05:00|13037|12985|13031.7|12979.7|13037|12985|13031.7|12979.7|0
1595826600000|2020-07-27 05:10:00|13032.3|12980.3|13025.4|12973.4|13032.8|12980.8|13025.4|12973.4|0
1595826900000|2020-07-27 05:15:00|13025.2|12973.2|13023.8|12971.8|13033.5|12981.5|13023.8|12971.8|0
1595827200000|2020-07-27 05:20:00|13023.4|12971.4|13022.6|12970.6|13025.8|12973.8|13022.6|12970.6|0
1595827500000|2020-07-27 05:25:00|13021.5|12969.5|13027.5|12975.5|13030.5|12978.5|13020.2|12968.2|0
1595827800000|2020-07-27 05:30:00|13028.7|12976.7|13030.6|12978.6|13034.9|12982.9|13028.7|12976.7|0
1595828100000|2020-07-27 05:35:00|13029.4|12977.4|13025.9|12973.9|13030.7|12978.7|13024.6|12972.6|0
1595828400000|2020-07-27 05:40:00|13029.2|12977.2|13032.8|12980.8|13033.3|12981.3|13024.7|12972.7|0
1595828700000|2020-07-27 05:45:00|13030.5|12978.5|13040.7|12988.7|13040.7|12988.7|13029.7|12977.7|0
1595829000000|2020-07-27 05:50:00|13039.4|12987.4|13028.6|12976.6|13039.4|12987.4|13027.9|12975.9|0
1595829300000|2020-07-27 05:55:00|13031.8|12979.8|13031|12979|13034.8|12982.8|13029|12977|0
1595895000000|2020-07-28 00:10:00|13120|13067.6|13110.5|13058.1|13124.4|13072|13103.2|13050.8|0
1595895300000|2020-07-28 00:15:00|13110|13057.6|13126|13073.6|13126|13073.6|13110|13057.6|0
1595895600000|2020-07-28 00:20:00|13131.5|13079.1|13124.2|13071.8|13131.5|13079.1|13113.5|13061.1|0
1595895900000|2020-07-28 00:25:00|13127.7|13075.3|13132.5|13080.1|13138.7|13086.3|13127.7|13075.3|0
1595896200000|2020-07-28 00:30:00|13131.3|13078.9|13131.6|13079.2|13134.2|13081.8|13131|13078.6|0
1595896500000|2020-07-28 00:35:00|13131.5|13079.1|13133.2|13080.8|13135.8|13083.4|13129.6|13077.2|0
1595896800000|2020-07-28 00:40:00|13131.6|13079.2|13140.5|13088.1|13154.6|13102|13131.6|13079.2|0
1595897100000|2020-07-28 00:45:00|13140.7|13088.3|13142.8|13090.4|13148.9|13096.5|13140.7|13088.3|0
1595897400000|2020-07-28 00:50:00|13147.4|13095|13151.6|13099|13153.8|13101.2|13145.3|13092.9|0
1595897700000|2020-07-28 00:55:00|13149.8|13097.4|13157.4|13104.8|13159.5|13106.9|13149.8|13097.4|0
1595898000000|2020-07-28 01:00:00|13161.6|13109|13168.4|13115.8|13168.4|13115.8|13156.3|13103.7|0
1595898300000|2020-07-28 01:05:00|13161.2|13108.6|13161.9|13109.3|13165.9|13113.3|13156.8|13104.2|0
1595898600000|2020-07-28 01:10:00|13160.4|13107.8|13164.9|13112.3|13167|13114.4|13155.7|13103.1|0
1595898900000|2020-07-28 01:15:00|13165.4|13112.8|13173.3|13120.7|13173.3|13120.7|13165.4|13112.8|0
1595899200000|2020-07-28 01:20:00|13171.8|13119.2|13189.6|13137|13189.6|13137|13171.8|13119.2|0
1595899500000|2020-07-28 01:25:00|13187.5|13134.9|13184.6|13132|13188.7|13136.1|13183.1|13130.5|0
1595899800000|2020-07-28 01:30:00|13182.7|13130.1|13179.5|13126.9|13185.1|13132.5|13178.7|13126.1|0
1595900100000|2020-07-28 01:35:00|13176.5|13123.9|13179.7|13127.1|13180.4|13127.8|13170.6|13118|0
1595900400000|2020-07-28 01:40:00|13182.8|13130.2|13180.7|13128.1|13183.4|13130.8|13180.7|13128.1|0
1595900700000|2020-07-28 01:45:00|13181.4|13128.8|13176.7|13124.1|13184|13131.4|13176.7|13124.1|0
1595901000000|2020-07-28 01:50:00|13176.1|13123.5|13162.6|13110|13179.4|13126.8|13161.1|13108.5|0
1595901300000|2020-07-28 01:55:00|13160.2|13107.6|13146.9|13094.5|13160.5|13107.9|13144.4|13092|0
1595901600000|2020-07-28 02:00:00|13148.2|13095.8|13137.3|13084.9|13148.2|13095.8|13136|13083.6|0
1595901900000|2020-07-28 02:05:00|13134.7|13082.3|13120.3|13067.9|13136.1|13083.7|13120.3|13067.9|0
1595902200000|2020-07-28 02:10:00|13120.2|13067.8|13138.8|13086.4|13138.8|13086.4|13120.2|13067.8|0
1595902500000|2020-07-28 02:15:00|13142.7|13090.3|13143.1|13090.7|13147.6|13095.2|13139.2|13086.8|0
1595902800000|2020-07-28 02:20:00|13144.2|13091.8|13129|13076.6|13146.9|13094.5|13129|13076.6|0
1595903100000|2020-07-28 02:25:00|13130.1|13077.7|13122.7|13070.3|13130.1|13077.7|13122.7|13070.3|0
1595903400000|2020-07-28 02:30:00|13124.5|13072.1|13120.3|13067.9|13129.9|13077.5|13120.3|13067.9|0
1595903700000|2020-07-28 02:35:00|13120.9|13068.5|13121.7|13069.3|13121.7|13069.3|13119|13066.6|0
1595904000000|2020-07-28 02:40:00|13121.1|13068.7|13100|13047.8|13121.1|13068.7|13097.7|13045.5|0
1595904300000|2020-07-28 02:45:00|13102.5|13050.1|13093.6|13041.4|13102.5|13050.1|13090.7|13038.5|0
1595904600000|2020-07-28 02:50:00|13094.6|13042.4|13096.7|13044.5|13100.6|13048.4|13092.3|13040.1|0
1595904900000|2020-07-28 02:55:00|13094.4|13042.2|13090.2|13038|13094.4|13042.2|13088.4|13036.2|0
1595905200000|2020-07-28 03:00:00|13091.6|13039.4|13091.5|13039.3|13093.8|13041.6|13088.8|13036.6|0
1595905500000|2020-07-28 03:05:00|13089.3|13037.1|13093.5|13041.3|13093.5|13041.3|13088.2|13036|0
1595905800000|2020-07-28 03:10:00|13099.9|13047.7|13086.6|13034.4|13100.8|13048.6|13086.5|13034.3|0
1595906100000|2020-07-28 03:15:00|13088.7|13036.5|13095.9|13043.7|13095.9|13043.7|13082.1|13029.9|0
1595906400000|2020-07-28 03:20:00|13097|13044.8|13095.7|13043.5|13102.1|13049.7|13095.7|13043.5|0
1595906700000|2020-07-28 03:25:00|13095.3|13043.1|13094.3|13042.1|13095.3|13043.1|13089.3|13037.1|0
1595907000000|2020-07-28 03:30:00|13096.2|13044|13093|13040.8|13097.8|13045.6|13091|13038.8|0
1595907300000|2020-07-28 03:35:00|13094.1|13041.9|13098.4|13046.2|13098.4|13046.2|13091.5|13039.3|0
1595907600000|2020-07-28 03:40:00|13100.4|13048.2|13092.3|13040.1|13100.4|13048.2|13092.3|13040.1|0
1595907900000|2020-07-28 03:45:00|13091.8|13039.6|13083|13030.8|13091.8|13039.6|13082|13029.8|0
1595908200000|2020-07-28 03:50:00|13082.4|13030.2|13077.4|13025.2|13087.1|13034.9|13077.4|13025.2|0
1595908500000|2020-07-28 03:55:00|13078.9|13026.7|13076.7|13024.5|13078.9|13026.7|13070.3|13018.1|0
1595908800000|2020-07-28 04:00:00|13071.7|13019.5|13071.2|13019|13075.6|13023.4|13070|13017.8|0
1595909100000|2020-07-28 04:05:00|13071.1|13018.9|13068.3|13016.1|13073.3|13021.1|13067.1|13014.9|0
1595909400000|2020-07-28 04:10:00|13066.3|13014.1|13063.4|13011.2|13069.1|13016.9|13062.3|13010.1|0
1595909700000|2020-07-28 04:15:00|13065|13012.8|13052.4|13000.2|13066.1|13013.9|13052.4|13000.2|0
1595910000000|2020-07-28 04:20:00|13052.2|13000|13046.5|12994.5|13054.2|13002|13046.5|12994.5|0
1595910300000|2020-07-28 04:25:00|13041.9|12989.9|13046.9|12994.9|13047.8|12995.8|13039.5|12987.5|0
1595910600000|2020-07-28 04:30:00|13043.7|12991.7|13044.8|12992.8|13048.4|12996.4|13041.3|12989.3|0
1595910900000|2020-07-28 04:35:00|13041.1|12989.1|13039.4|12987.4|13042.3|12990.3|13034.4|12982.4|0
1595911200000|2020-07-28 04:40:00|13040.3|12988.3|13028.5|12976.5|13040.3|12988.3|13028.5|12976.5|0
1595911500000|2020-07-28 04:45:00|13029.9|12977.9|13048.8|12996.8|13048.8|12996.8|13029.2|12977.2|0
1595911800000|2020-07-28 04:50:00|13050.9|12998.9|13050.6|12998.6|13051.3|12999.1|13048.6|12996.6|0
1595912100000|2020-07-28 04:55:00|13048.5|12996.5|13024.1|12972.1|13049.3|12997.3|13024.1|12972.1|0
1595912400000|2020-07-28 05:00:00|13023.9|12971.9|13024.6|12972.6|13024.6|12972.6|13015|12963|0
1595912700000|2020-07-28 05:05:00|13023.2|12971.2|13015.3|12963.3|13025.5|12973.5|13013.6|12961.6|0
1595913000000|2020-07-28 05:10:00|13011.3|12959.3|13011.4|12959.4|13018.9|12966.9|13011.3|12959.3|0
1595913300000|2020-07-28 05:15:00|13012.8|12960.8|13015|12963|13019.4|12967.4|13011.5|12959.5|0
1595913600000|2020-07-28 05:20:00|13013.4|12961.4|13002.7|12950.7|13013.4|12961.4|12997.1|12945.3|0
1595913900000|2020-07-28 05:25:00|13000.5|12948.7|13004.1|12952.1|13012.3|12960.3|12999.4|12947.6|0
1595914200000|2020-07-28 05:30:00|13006.2|12954.2|13021.1|12969.1|13022.8|12970.8|13006.2|12954.2|0
1595914500000|2020-07-28 05:35:00|13022.8|12970.8|13008.5|12956.5|13022.8|12970.8|13008.5|12956.5|0
1595914800000|2020-07-28 05:40:00|13008.2|12956.2|13016.4|12964.4|13020|12968|13008.2|12956.2|0
1595915100000|2020-07-28 05:45:00|13016.5|12964.5|13002|12950|13016.5|12964.5|13001.7|12949.7|0
1595915400000|2020-07-28 05:50:00|12999.3|12947.5|12999.6|12947.8|12999.6|12947.8|12985.1|12933.3|0
1595915700000|2020-07-28 05:55:00|12995.9|12944.1|12989.9|12938.1|12997|12945.2|12983|12931.2|0
1595981400000|2020-07-29 00:10:00|13075.7|13023.5|13022|12970|13075.7|13023.5|13011|12959|0
1595981700000|2020-07-29 00:15:00|13012.2|12960.2|13027.2|12975.2|13045.4|12993.4|13012.2|12960.2|0
1595982000000|2020-07-29 00:20:00|13020.2|12968.2|13045.8|12993.8|13048.6|12996.6|13013.8|12961.8|0
1595982300000|2020-07-29 00:25:00|13045.6|12993.6|13042.2|12990.2|13048.9|12996.9|13042.2|12990.2|0
1595982600000|2020-07-29 00:30:00|13048.3|12996.3|13050.2|12998.2|13058.7|13006.5|13048.3|12996.3|0
1595982900000|2020-07-29 00:35:00|13051.4|12999.2|13025.2|12973.2|13054|13001.8|13023.2|12971.2|0
1595983200000|2020-07-29 00:40:00|13023|12971|13029.9|12977.9|13039.5|12987.5|13023|12971|0
1595983500000|2020-07-29 00:45:00|13030.6|12978.6|13033.8|12981.8|13033.8|12981.8|13025.2|12973.2|0
1595983800000|2020-07-29 00:50:00|13033.9|12981.9|13044.9|12992.9|13044.9|12992.9|13029.1|12977.1|0
1595984100000|2020-07-29 00:55:00|13044.6|12992.6|13051.1|12999|13053.6|13001.4|13044.6|12992.6|0
1595984400000|2020-07-29 01:00:00|13051.2|12999.8|13067.1|13014.9|13067.1|13014.9|13051.2|12999.8|0
1595984700000|2020-07-29 01:05:00|13064.5|13012.3|13082|13029.8|13082|13029.8|13053|13000.8|0
1595985000000|2020-07-29 01:10:00|13083.6|13031.4|13104.4|13052|13107.4|13055|13083.6|13031.4|0
1595985300000|2020-07-29 01:15:00|13109|13056.6|13104.9|13052.5|13113.7|13061.3|13104.9|13052.5|0
1595985600000|2020-07-29 01:20:00|13107|13054.6|13108.8|13056.4|13112.6|13060.2|13105.9|13053.5|0
1595985900000|2020-07-29 01:25:00|13101.8|13049.4|13103.8|13051.4|13103.8|13051.4|13097.5|13045.3|0
1595986200000|2020-07-29 01:30:00|13102|13049.6|13098.3|13046.1|13108.7|13056.3|13096.2|13044|0
1595986500000|2020-07-29 01:35:00|13103.8|13051.4|13086.4|13034.2|13104|13051.6|13086.4|13034.2|0
1595986800000|2020-07-29 01:40:00|13088.9|13036.7|13080|13027.8|13090.8|13038.6|13079|13026.8|0
1595987100000|2020-07-29 01:45:00|13082.6|13030.4|13071.9|13019.7|13085.7|13033.5|13071.9|13019.7|0
1595987400000|2020-07-29 01:50:00|13069|13016.8|13076.2|13024|13078.2|13026|13069|13016.8|0
1595987700000|2020-07-29 01:55:00|13078.7|13026.5|13089.4|13037.2|13089.4|13037.2|13078.7|13026.5|0
1595988000000|2020-07-29 02:00:00|13091.4|13039.2|13106.1|13053.7|13109.8|13057.4|13091.4|13039.2|0
1595988300000|2020-07-29 02:05:00|13110.5|13058.1|13096.9|13044.7|13111.8|13059.4|13096.9|13044.7|0
1595988600000|2020-07-29 02:10:00|13098.3|13046.1|13084|13031.8|13098.3|13046.1|13084|13031.8|0
1595988900000|2020-07-29 02:15:00|13080.6|13028.4|13066.9|13014.7|13081.9|13029.7|13066.9|13014.7|0
1595989200000|2020-07-29 02:20:00|13062.6|13010.4|13056.6|13004.4|13063.1|13010.9|13056.6|13004.4|0
1595989500000|2020-07-29 02:25:00|13057.4|13005.2|13059.1|13006.9|13066.8|13014.6|13054.7|13002.5|0
1595989800000|2020-07-29 02:30:00|13061.1|13008.9|13058.5|13006.3|13061.1|13008.9|13056.5|13004.3|0
1595990100000|2020-07-29 02:35:00|13059.3|13007.1|13070|13017.8|13070|13017.8|13059.3|13007.1|0
1595990400000|2020-07-29 02:40:00|13065.4|13013.2|13055.6|13003.4|13065.9|13013.7|13054.7|13002.5|0
1595990700000|2020-07-29 02:45:00|13057.6|13005.4|13027.5|12975.5|13057.6|13005.4|13022.5|12970.5|0
1595991000000|2020-07-29 02:50:00|13030.9|12978.9|13036.8|12984.8|13038.5|12986.5|13030.9|12978.9|0
1595991300000|2020-07-29 02:55:00|13038|12986|13042|12990|13043.9|12991.9|13036.4|12984.4|0
1595991600000|2020-07-29 03:00:00|13043.8|12991.8|13055.1|13002.9|13057|13004.8|13042.4|12990.4|0
1595991900000|2020-07-29 03:05:00|13059.3|13007.1|13056.6|13004.4|13062.9|13010.7|13053.4|13001.2|0
1595992200000|2020-07-29 03:10:00|13055.9|13003.7|13059.4|13007.2|13059.4|13007.2|13055.9|13003.7|0
1595992500000|2020-07-29 03:15:00|13058.7|13006.5|13053.1|13000.9|13058.7|13006.5|13049.3|12997.3|0
1595992800000|2020-07-29 03:20:00|13055.1|13002.9|13057.7|13005.5|13057.7|13005.5|13046.1|12994.1|0
1595993100000|2020-07-29 03:25:00|13057.1|13004.9|13043.2|12991.2|13057.9|13005.7|13042.4|12990.4|0
1595993400000|2020-07-29 03:30:00|13045|12993|13036.2|12984.2|13045|12993|13036.2|12984.2|0
1595993700000|2020-07-29 03:35:00|13036.7|12984.7|13043.6|12991.6|13044.4|12992.4|13036.7|12984.7|0
1595994000000|2020-07-29 03:40:00|13041.3|12989.3|13031|12979|13042.8|12990.8|13031|12979|0
1595994300000|2020-07-29 03:45:00|13030.5|12978.5|13033.6|12981.6|13035.8|12983.8|13027.9|12975.9|0
1595994600000|2020-07-29 03:50:00|13036.1|12984.1|13038|12986|13038|12986|13034|12982|0
1595994900000|2020-07-29 03:55:00|13036.9|12984.9|13055.1|13002.9|13055.1|13002.9|13036.9|12984.9|0
1595995200000|2020-07-29 04:00:00|13055|13002.8|13069.3|13017.1|13069.8|13017.6|13055|13002.8|0
1595995500000|2020-07-29 04:05:00|13069.1|13016.9|13071.8|13019.6|13075.8|13023.6|13069.1|13016.9|0
1595995800000|2020-07-29 04:10:00|13081.1|13028.9|13086.5|13034.3|13089.3|13037.1|13077.4|13025.2|0
1595996100000|2020-07-29 04:15:00|13085.2|13033|13076.1|13023.9|13085.2|13033|13074.1|13021.9|0
1595996400000|2020-07-29 04:20:00|13078.5|13026.3|13071.1|13018.9|13080.5|13028.3|13071.1|13018.9|0
1595996700000|2020-07-29 04:25:00|13069.4|13017.2|13073.6|13021.4|13073.6|13021.4|13068.9|13016.7|0
1595997000000|2020-07-29 04:30:00|13071.3|13019.1|13070.1|13017.9|13076.7|13024.5|13069.6|13017.4|0
1595997300000|2020-07-29 04:35:00|13068.7|13016.5|13061.6|13009.4|13069.1|13016.9|13059.5|13007.3|0
1595997600000|2020-07-29 04:40:00|13061.8|13009.6|13071.1|13018.9|13071.1|13018.9|13061.8|13009.6|0
1595997900000|2020-07-29 04:45:00|13073.7|13021.5|13065.5|13013.3|13073.7|13021.5|13064.3|13012.1|0
1595998200000|2020-07-29 04:50:00|13061.4|13009.2|13062.9|13010.7|13067.7|13015.5|13060.4|13008.2|0
1595998500000|2020-07-29 04:55:00|13060.3|13008.1|13072.2|13020|13073.1|13020.9|13060.3|13008.1|0
1595998800000|2020-07-29 05:00:00|13078.4|13026.2|13061.1|13008.9|13078.4|13026.2|13057.4|13005.2|0
1595999100000|2020-07-29 05:05:00|13059|13006.8|13048.3|12996.3|13061|13008.8|13048.3|12996.3|0
1595999400000|2020-07-29 05:10:00|13051.1|12999|13036.6|12984.6|13052.8|13000.6|13036.6|12984.6|0
1595999700000|2020-07-29 05:15:00|13036.5|12984.5|13044.2|12992.2|13046.3|12994.3|13035|12983|0
1596000000000|2020-07-29 05:20:00|13043.4|12991.4|13059.5|13007.3|13059.5|13007.3|13043.4|12991.4|0
1596000300000|2020-07-29 05:25:00|13055.7|13003.5|13046.8|12994.8|13055.7|13003.5|13043.1|12991.1|0
1596000600000|2020-07-29 05:30:00|13047.1|12995.1|13055.1|13002.9|13055.1|13002.9|13046.7|12994.7|0
1596000900000|2020-07-29 05:35:00|13056.3|13004.1|13061.1|13008.9|13064.4|13012.2|13056.3|13004.1|0
1596001200000|2020-07-29 05:40:00|13057.6|13005.4|13047|12995|13057.6|13005.4|13041.6|12989.6|0
1596001500000|2020-07-29 05:45:00|13047.8|12995.8|13039|12987|13047.8|12995.8|13039|12987|0
1596001800000|2020-07-29 05:50:00|13036.7|12984.7|13051.1|12999|13053.2|13001|13036.7|12984.7|0
1596002100000|2020-07-29 05:55:00|13054.8|13002.6|13056|13003.8|13056|13003.8|13048.8|12996.8|0
1596067800000|2020-07-30 00:10:00|13080.4|13028.2|13111.6|13059.2|13118.7|13066.3|13080.4|13028.2|0
1596068100000|2020-07-30 00:15:00|13113.9|13061.5|13133.2|13080.8|13133.2|13080.8|13113.3|13060.9|0
1596068400000|2020-07-30 00:20:00|13134.9|13082.5|13133.1|13080.7|13141.9|13089.5|13132.4|13080|0
1596068700000|2020-07-30 00:25:00|13128.1|13075.7|13124.5|13072.1|13131.9|13079.5|13116.8|13064.4|0
1596069000000|2020-07-30 00:30:00|13127|13074.6|13131.5|13079.1|13135.1|13082.7|13125.1|13072.7|0
1596069300000|2020-07-30 00:35:00|13129|13076.6|13120.3|13067.9|13134.1|13081.7|13120.3|13067.9|0
1596069600000|2020-07-30 00:40:00|13125.2|13072.8|13126.3|13073.9|13135|13082.6|13119.8|13067.4|0
1596069900000|2020-07-30 00:45:00|13126.1|13073.7|13129.8|13077.4|13132.5|13080.1|13124.5|13072.1|0
1596070200000|2020-07-30 00:50:00|13128.1|13075.7|13144.6|13092.2|13144.6|13092.2|13128.1|13075.7|0
1596070500000|2020-07-30 00:55:00|13147.3|13094.9|13155.1|13102.5|13160.6|13108|13147.3|13094.9|0
1596070800000|2020-07-30 01:00:00|13157.6|13105|13156.1|13103.5|13162.1|13109.5|13154.7|13102.1|0
1596071100000|2020-07-30 01:05:00|13159.7|13107.1|13166.5|13113.9|13177.7|13125.1|13158.4|13105.8|0
1596071400000|2020-07-30 01:10:00|13162.9|13110.3|13162.5|13109.9|13169.7|13117.1|13162.4|13109.8|0
1596071700000|2020-07-30 01:15:00|13159.2|13106.6|13188.5|13135.9|13194.7|13142.1|13159.2|13106.6|0
1596072000000|2020-07-30 01:20:00|13187.6|13135|13195.9|13143.3|13195.9|13143.3|13187.6|13135|0
1596072300000|2020-07-30 01:25:00|13194.2|13141.6|13172.4|13119.8|13194.2|13141.6|13172.4|13119.8|0
1596072600000|2020-07-30 01:30:00|13171.1|13118.5|13182.8|13130.2|13190.7|13138.1|13171.1|13118.5|0
1596072900000|2020-07-30 01:35:00|13177.8|13125.2|13160.7|13108.1|13177.8|13125.2|13159.1|13106.5|0
1596073200000|2020-07-30 01:40:00|13163.3|13110.7|13165.7|13113.1|13166.2|13113.6|13154.5|13101.9|0
1596073500000|2020-07-30 01:45:00|13164.8|13112.2|13181|13128.4|13181|13128.4|13164.8|13112.2|0
1596073800000|2020-07-30 01:50:00|13181.4|13128.8|13181.7|13129.1|13184.9|13132.3|13177|13124.4|0
1596074100000|2020-07-30 01:55:00|13181.6|13129|13184.9|13132.3|13189.6|13137|13181.6|13129|0
1596074400000|2020-07-30 02:00:00|13183.4|13130.8|13197.1|13144.5|13202.1|13149.3|13183.4|13130.8|0
1596074700000|2020-07-30 02:05:00|13194.1|13141.5|13194.8|13142.2|13194.8|13142.2|13188.7|13136.1|0
1596075000000|2020-07-30 02:10:00|13194.1|13141.5|13194.9|13142.3|13194.9|13142.3|13190.2|13137.6|0
1596075300000|2020-07-30 02:15:00|13196.3|13143.7|13197.9|13145.3|13200.4|13147.8|13192.4|13139.8|0
1596075600000|2020-07-30 02:20:00|13197.5|13144.9|13191.8|13139.2|13202.3|13149.5|13187|13134.4|0
1596075900000|2020-07-30 02:25:00|13185.6|13133|13186.5|13133.9|13188.5|13135.9|13183.1|13130.5|0
1596076200000|2020-07-30 02:30:00|13185.8|13133.2|13195.3|13142.7|13205.1|13152.3|13185.8|13133.2|0
1596076500000|2020-07-30 02:35:00|13196.7|13144.1|13187.4|13134.8|13196.7|13144.1|13187.4|13134.8|0
1596076800000|2020-07-30 02:40:00|13192.3|13139.7|13203.4|13150.6|13204.9|13152.1|13190.2|13137.6|0
1596077100000|2020-07-30 02:45:00|13203|13150.2|13211.6|13158.8|13215.1|13162.3|13199.3|13146.7|0
1596077400000|2020-07-30 02:50:00|13209.3|13156.5|13212.3|13159.5|13214.2|13161.4|13209.3|13156.5|0
1596077700000|2020-07-30 02:55:00|13207.5|13154.7|13217.7|13164.9|13217.7|13164.9|13207.5|13154.7|0
1596078000000|2020-07-30 03:00:00|13216.2|13163.4|13233.1|13180.3|13239|13186.2|13216.2|13163.4|0
1596078300000|2020-07-30 03:05:00|13234.5|13181.7|13244.8|13192|13246.6|13193.8|13234.5|13181.7|0
1596078600000|2020-07-30 03:10:00|13248.1|13195.3|13256.4|13203.4|13256.4|13203.4|13246.9|13194.1|0
1596078900000|2020-07-30 03:15:00|13255.5|13202.5|13264.5|13211.5|13266.8|13213.8|13255.5|13202.5|0
1596079200000|2020-07-30 03:20:00|13259.7|13206.7|13260.4|13207.4|13262.2|13209.2|13255|13202|0
1596079500000|2020-07-30 03:25:00|13257.5|13204.5|13244|13191.2|13258.2|13205.2|13242.1|13189.3|0
1596079800000|2020-07-30 03:30:00|13242.7|13189.9|13233.6|13180.8|13245|13192.2|13232|13179.2|0
1596080100000|2020-07-30 03:35:00|13237|13184.2|13242.4|13189.6|13242.4|13189.6|13230.1|13177.3|0
1596080400000|2020-07-30 03:40:00|13242.8|13190|13251.3|13198.5|13253.2|13200.2|13241.3|13188.5|0
1596080700000|2020-07-30 03:45:00|13249.5|13196.7|13250.8|13198|13250.8|13198|13245.7|13192.9|0
1596081000000|2020-07-30 03:50:00|13247.9|13195.1|13247|13194.2|13252.9|13199.9|13244.6|13191.8|0
1596081300000|2020-07-30 03:55:00|13247.1|13194.3|13233.4|13180.6|13247.1|13194.3|13232.5|13179.7|0
1596081600000|2020-07-30 04:00:00|13230.2|13177.4|13222.7|13169.9|13237.8|13185|13222.7|13169.9|0
1596081900000|2020-07-30 04:05:00|13220.4|13167.6|13225|13172.2|13226.5|13173.7|13220.4|13167.6|0
1596082200000|2020-07-30 04:10:00|13225.3|13172.5|13225.4|13172.6|13227.2|13174.4|13223.4|13170.6|0
1596082500000|2020-07-30 04:15:00|13222.6|13169.8|13224.1|13171.3|13224.6|13171.8|13220.1|13167.3|0
1596082800000|2020-07-30 04:20:00|13221.9|13169.1|13221.6|13168.8|13223.7|13170.9|13217.3|13164.5|0
1596083100000|2020-07-30 04:25:00|13223.1|13170.3|13236.3|13183.5|13236.3|13183.5|13223.1|13170.3|0
1596083400000|2020-07-30 04:30:00|13237|13184.2|13249.5|13196.7|13249.5|13196.7|13235.7|13182.9|0
1596083700000|2020-07-30 04:35:00|13256.3|13203.3|13242.2|13189.4|13256.3|13203.3|13242.2|13189.4|0
1596084000000|2020-07-30 04:40:00|13240|13187.2|13241.7|13188.9|13246.5|13193.7|13239.4|13186.6|0
1596084300000|2020-07-30 04:45:00|13242.2|13189.4|13242.1|13189.3|13245.2|13192.4|13241.1|13188.3|0
1596084600000|2020-07-30 04:50:00|13245.6|13192.8|13253.5|13200.5|13255.2|13202.2|13245.6|13192.8|0
1596084900000|2020-07-30 04:55:00|13254.5|13201.5|13246.2|13193.4|13254.5|13201.5|13246.2|13193.4|0
1596085200000|2020-07-30 05:00:00|13244.8|13192|13242.4|13189.6|13244.8|13192|13238.8|13186|0
1596085500000|2020-07-30 05:05:00|13242.8|13190|13234.4|13181.6|13249.9|13197.1|13232|13179.2|0
1596085800000|2020-07-30 05:10:00|13230.3|13177.5|13233.5|13180.7|13233.5|13180.7|13222.8|13170|0
1596086100000|2020-07-30 05:15:00|13237.7|13184.9|13223.1|13170.3|13237.7|13184.9|13223.1|13170.3|0
1596086400000|2020-07-30 05:20:00|13219.3|13166.5|13214.1|13161.3|13222.4|13169.6|13214.1|13161.3|0
1596086700000|2020-07-30 05:25:00|13212.5|13159.7|13208.5|13155.7|13212.8|13160|13206.3|13153.5|0
1596087000000|2020-07-30 05:30:00|13214.8|13162|13218.6|13165.8|13224.6|13171.8|13214.8|13162|0
1596087300000|2020-07-30 05:35:00|13215.9|13163.1|13239.4|13186.6|13239.4|13186.6|13215.9|13163.1|0
1596087600000|2020-07-30 05:40:00|13237.9|13185.1|13238.3|13185.5|13238.8|13186|13231.2|13178.4|0
1596087900000|2020-07-30 05:45:00|13233.8|13181|13225.4|13172.6|13233.8|13181|13225.4|13172.6|0
1596088200000|2020-07-30 05:50:00|13225|13172.2|13221.3|13168.5|13231.6|13178.8|13221.3|13168.5|0
1596088500000|2020-07-30 05:55:00|13215.9|13163.1|13228.1|13175.3|13228.1|13175.3|13208.4|13155.6|0
1596154200000|2020-07-31 00:10:00|13203.9|13151.1|13180.6|13128|13203.9|13151.1|13170.7|13118.1|0
1596154500000|2020-07-31 00:15:00|13176.8|13124.2|13174.5|13121.9|13179.9|13127.3|13168.2|13115.6|0
1596154800000|2020-07-31 00:20:00|13177.1|13124.5|13175.1|13122.5|13180.5|13127.9|13163.3|13110.7|0
1596155100000|2020-07-31 00:25:00|13169|13116.4|13156.1|13103.5|13169.9|13117.3|13155.6|13103|0
1596155400000|2020-07-31 00:30:00|13160.3|13107.7|13142|13089.6|13160.3|13107.7|13142|13089.6|0
1596155700000|2020-07-31 00:35:00|13133.5|13081.1|13076.4|13024.2|13133.5|13081.1|13076.4|13024.2|0
1596156000000|2020-07-31 00:40:00|13073.4|13021.2|13075.7|13023.5|13075.7|13023.5|13069.4|13017.2|0
1596156300000|2020-07-31 00:45:00|13074.8|13022.6|13070.8|13018.6|13074.8|13022.6|13065.1|13012.9|0
1596156600000|2020-07-31 00:50:00|13069.3|13017.1|13074.7|13022.5|13085.3|13033.1|13069.3|13017.1|0
1596156900000|2020-07-31 00:55:00|13075.5|13023.3|13089.1|13036.9|13089.1|13036.9|13069.7|13017.5|0
1596157200000|2020-07-31 01:00:00|13084.4|13032.2|13085.7|13033.5|13093.1|13040.9|13081.2|13029|0
1596157500000|2020-07-31 01:05:00|13089.5|13037.3|13104.9|13052.5|13108.5|13056.1|13087.3|13035.1|0
1596157800000|2020-07-31 01:10:00|13109.1|13056.7|13124.9|13072.5|13124.9|13072.5|13106.2|13053.8|0
1596158100000|2020-07-31 01:15:00|13127.2|13074.8|13124.7|13072.3|13131.2|13078.8|13121|13068.6|0
1596158400000|2020-07-31 01:20:00|13129.3|13076.9|13121.9|13069.5|13134.4|13082|13118.5|13066.1|0
1596158700000|2020-07-31 01:25:00|13126.5|13074.1|13127.2|13074.8|13139.6|13087.2|13126.5|13074.1|0
1596159000000|2020-07-31 01:30:00|13125.6|13073.2|13116.9|13064.5|13128.2|13075.8|13116.9|13064.5|0
1596159300000|2020-07-31 01:35:00|13117.9|13065.5|13110|13057.6|13117.9|13065.5|13097|13044.8|0
1596159600000|2020-07-31 01:40:00|13111|13058.6|13084.4|13032.2|13111|13058.6|13084.4|13032.2|0
1596159900000|2020-07-31 01:45:00|13084.8|13032.6|13096.2|13044|13096.2|13044|13084.8|13032.6|0
1596160200000|2020-07-31 01:50:00|13100.7|13048.5|13091.4|13039.2|13107.1|13054.7|13091.4|13039.2|0
1596160500000|2020-07-31 01:55:00|13091.5|13039.3|13102.2|13049.8|13102.2|13049.8|13086.4|13034.2|0
1596160800000|2020-07-31 02:00:00|13105.8|13053.4|13072|13019.8|13105.8|13053.4|13072|13019.8|0
1596161100000|2020-07-31 02:05:00|13073.7|13021.5|13078.5|13026.3|13078.5|13026.3|13068.9|13016.7|0
1596161400000|2020-07-31 02:10:00|13084.3|13032.1|13061.5|13009.3|13085.3|13033.1|13059.1|13006.9|0
1596161700000|2020-07-31 02:15:00|13059.1|13006.9|13052.4|13000.2|13060.9|13008.7|13049.6|12997.6|0
1596162000000|2020-07-31 02:20:00|13044|12992|13056.5|13004.3|13056.5|13004.3|13044|12992|0
1596162300000|2020-07-31 02:25:00|13050.7|12998.7|13053.1|13000.9|13057.7|13005.5|13048.4|12996.4|0
1596162600000|2020-07-31 02:30:00|13053.8|13001.6|13029.9|12977.9|13053.8|13001.6|13026.5|12974.5|0
1596162900000|2020-07-31 02:35:00|13028.3|12976.3|13008.3|12956.3|13028.3|12976.3|13004.8|12952.8|0
1596163200000|2020-07-31 02:40:00|13011.5|12959.5|13009.3|12957.3|13015|12963|13007.3|12955.3|0
1596163500000|2020-07-31 02:45:00|13012.2|12960.2|13027.7|12975.7|13027.7|12975.7|13009|12957|0
1596163800000|2020-07-31 02:50:00|13029.1|12977.1|13019.6|12967.6|13029.1|12977.1|13019.6|12967.6|0
1596164100000|2020-07-31 02:55:00|13024.8|12972.8|13021.3|12969.3|13024.8|12972.8|13020|12968|0
1596164400000|2020-07-31 03:00:00|13020.5|12968.5|13013.7|12961.7|13025.3|12973.3|13013.7|12961.7|0
1596164700000|2020-07-31 03:05:00|13015.5|12963.5|13015|12963|13019.6|12967.6|13011.8|12959.8|0
1596165000000|2020-07-31 03:10:00|13016.3|12964.3|13003|12951|13016.3|12964.3|12999.5|12947.7|0
1596165300000|2020-07-31 03:15:00|13000.3|12948.5|13001.2|12949.2|13001.2|12949.2|12994.4|12942.6|0
1596165600000|2020-07-31 03:20:00|12999.2|12947.4|13000.3|12948.5|13003.1|12951.1|12996.3|12944.5|0
1596165900000|2020-07-31 03:25:00|13010.4|12958.4|13009.9|12957.9|13016|12964|13006.6|12954.6|0
1596166200000|2020-07-31 03:30:00|13004.6|12952.6|13010.3|12958.3|13010.3|12958.3|12997.4|12945.6|0
1596166500000|2020-07-31 03:35:00|13011.2|12959.2|13018|12966|13018|12966|13011.2|12959.2|0
1596166800000|2020-07-31 03:40:00|13018.4|12966.4|13012|12960|13018.4|12966.4|13006.9|12954.9|0
1596167100000|2020-07-31 03:45:00|13010.2|12958.2|13008.1|12956.1|13011.6|12959.6|13008.1|12956.1|0
1596167400000|2020-07-31 03:50:00|13008.8|12956.8|13015.9|12963.9|13017.2|12965.2|13007.7|12955.7|0
1596167700000|2020-07-31 03:55:00|13017|12965|13021.4|12969.4|13025|12973|13017|12965|0
1596168000000|2020-07-31 04:00:00|13026.5|12974.5|13016|12964|13026.5|12974.5|13015.1|12963.1|0
1596168300000|2020-07-31 04:05:00|13014.3|12962.3|13014.5|12962.5|13015.3|12963.3|13013.5|12961.5|0
1596168600000|2020-07-31 04:10:00|13013.3|12961.3|13000.4|12948.6|13013.3|12961.3|12997.5|12945.7|0
1596168900000|2020-07-31 04:15:00|13003.2|12951.2|12999.7|12947.9|13005.8|12953.8|12995.3|12943.5|0
1596169200000|2020-07-31 04:20:00|12998.4|12946.6|12993.7|12941.9|12998.5|12946.7|12986.6|12934.8|0
1596169500000|2020-07-31 04:25:00|12998.5|12946.7|12981.4|12929.6|12999.1|12947.3|12981.4|12929.6|0
1596169800000|2020-07-31 04:30:00|12982.6|12930.8|12994.6|12942.8|12994.6|12942.8|12980.2|12928.4|0
1596170100000|2020-07-31 04:35:00|13000|12948.2|12998.1|12946.3|13000|12948.2|12988.3|12936.5|0
1596170400000|2020-07-31 04:40:00|12999|12947.2|12994.1|12942.3|12999.8|12948|12994.1|12942.3|0
1596170700000|2020-07-31 04:45:00|12995.8|12944|12996.3|12944.5|12996.3|12944.5|12992.5|12940.7|0
1596171000000|2020-07-31 04:50:00|12996.9|12945.1|13002.3|12950.3|13003.5|12951.5|12991.8|12940|0
1596171300000|2020-07-31 04:55:00|13002|12950|12990.1|12938.3|13003.6|12951.6|12989.2|12937.4|0
1596171600000|2020-07-31 05:00:00|13004.5|12952.5|13000.4|12948.6|13006|12954|13000|12948.2|0
1596171900000|2020-07-31 05:05:00|13007|12955|12999.4|12947.6|13008.4|12956.4|12999.1|12947.3|0
1596172200000|2020-07-31 05:10:00|13002.2|12950.2|13002.6|12950.6|13002.8|12950.8|12997.3|12945.5|0
1596172500000|2020-07-31 05:15:00|13002.7|12950.7|12982.6|12930.8|13002.7|12950.7|12982.6|12930.8|0
1596172800000|2020-07-31 05:20:00|12978.5|12926.7|12963.1|12911.3|12978.5|12926.7|12958.3|12906.5|0
1596173100000|2020-07-31 05:25:00|12966|12914.2|12944.8|12893.2|12969.8|12918|12944.8|12893.2|0
1596173400000|2020-07-31 05:30:00|12933.9|12882.3|12920.6|12869|12933.9|12882.3|12920.6|12869|0
1596173700000|2020-07-31 05:35:00|12915.4|12863.8|12895|12843.6|12915.4|12863.8|12894.7|12843.3|0
1596174000000|2020-07-31 05:40:00|12894.2|12842.8|12876.5|12825.1|12894.2|12842.8|12864.4|12813|0
1596174300000|2020-07-31 05:45:00|12889.4|12838|12922.6|12871|12925.9|12874.3|12889.4|12838|0
1596174600000|2020-07-31 05:50:00|12926.2|12874.6|12927.3|12875.7|12927.3|12875.7|12917.6|12866|0
1596174900000|2020-07-31 05:55:00|12921.1|12869.5|12887.5|12836.1|12921.1|12869.5|12887.5|12836.1|0
1596413400000|2020-08-03 00:10:00|12947.3|12895.7|12929.6|12878|12959.3|12907.5|12929.6|12878|0
1596413700000|2020-08-03 00:15:00|12921.4|12869.8|12904.3|12852.7|12922.9|12871.3|12904|12852.4|0
1596414000000|2020-08-03 00:20:00|12909.2|12857.6|12933.9|12882.3|12938.8|12887.2|12909.2|12857.6|0
1596414300000|2020-08-03 00:25:00|12930.6|12879|12961.9|12910.1|12961.9|12910.1|12930.6|12879|0
1596414600000|2020-08-03 00:30:00|12968.7|12916.9|12991.7|12939.9|12995.5|12943.7|12968.7|12916.9|0
1596414900000|2020-08-03 00:35:00|12995.7|12943.9|12990.8|12939|12998.1|12946.3|12990.8|12939|0
1596415200000|2020-08-03 00:40:00|12984.3|12932.5|12979.7|12927.9|12996.5|12944.7|12974.9|12923.1|0
1596415500000|2020-08-03 00:45:00|12972.6|12920.8|12991.7|12939.9|12991.7|12939.9|12972.6|12920.8|0
1596415800000|2020-08-03 00:50:00|12995.4|12943.6|12992.1|12940.3|12995.4|12943.6|12987.8|12936|0
1596416100000|2020-08-03 00:55:00|12986.5|12934.7|12993.1|12941.3|12993.1|12941.3|12976.6|12924.8|0
1596416400000|2020-08-03 01:00:00|12992.5|12940.7|13002.3|12950.3|13002.3|12950.3|12992.5|12940.7|0
1596416700000|2020-08-03 01:05:00|13003.3|12951.3|12991.5|12939.7|13005.6|12953.6|12991.5|12939.7|0
1596417000000|2020-08-03 01:10:00|12997.1|12945.3|13013.2|12961.2|13020.1|12968.1|12997.1|12945.3|0
1596417300000|2020-08-03 01:15:00|13016.5|12964.5|13014.4|12962.4|13019.1|12967.1|13014.1|12962.1|0
1596417600000|2020-08-03 01:20:00|13019.7|12967.7|13019.3|12967.3|13023.5|12971.5|13014.2|12962.2|0
1596417900000|2020-08-03 01:25:00|13024.7|12972.7|13055.6|13003.4|13055.6|13003.4|13024.7|12972.7|0
1596418200000|2020-08-03 01:30:00|13053.7|13001.5|13063.3|13011.1|13068.2|13016|13053.7|13001.5|0
1596418500000|2020-08-03 01:35:00|13064.3|13012.1|13082.8|13030.6|13082.8|13030.6|13064.3|13012.1|0
1596418800000|2020-08-03 01:40:00|13087.7|13035.5|13080|13027.8|13087.7|13035.5|13074.9|13022.7|0
1596419100000|2020-08-03 01:45:00|13083.7|13031.5|13071|13018.8|13089.8|13037.6|13069.3|13017.1|0
1596419400000|2020-08-03 01:50:00|13076.1|13023.9|13076|13023.8|13077.9|13025.7|13062.3|13010.1|0
1596419700000|2020-08-03 01:55:00|13073.2|13021|13082.3|13030.1|13085.9|13033.7|13073.1|13020.9|0
1596420000000|2020-08-03 02:00:00|13082.9|13030.7|13066.8|13014.6|13082.9|13030.7|13066.8|13014.6|0
1596420300000|2020-08-03 02:05:00|13076.4|13024.2|13076.3|13024.1|13082.9|13030.7|13075.9|13023.7|0
1596420600000|2020-08-03 02:10:00|13071.8|13019.6|13085.9|13033.7|13085.9|13033.7|13065.5|13013.3|0
1596420900000|2020-08-03 02:15:00|13076.7|13024.5|13070.3|13018.1|13078.3|13026.1|13065.1|13012.9|0
1596421200000|2020-08-03 02:20:00|13071.7|13019.5|13052.4|13000.2|13073.1|13020.9|13052.4|13000.2|0
1596421500000|2020-08-03 02:25:00|13053.3|13001.1|13044.3|12992.3|13053.3|13001.1|13044.3|12992.3|0
1596421800000|2020-08-03 02:30:00|13041.9|12989.9|13035.1|12983.1|13041.9|12989.9|13027.9|12975.9|0
1596422100000|2020-08-03 02:35:00|13031.6|12979.6|13031.6|12979.6|13035.6|12983.6|13029.9|12977.9|0
1596422400000|2020-08-03 02:40:00|13027.8|12975.8|13032.5|12980.5|13037.4|12985.4|13027.1|12975.1|0
1596422700000|2020-08-03 02:45:00|13031.7|12979.7|13034.8|12982.8|13039.9|12987.9|13030.4|12978.4|0
1596423000000|2020-08-03 02:50:00|13034|12982|13043|12991|13043|12991|13030.9|12978.9|0
1596423300000|2020-08-03 02:55:00|13044.2|12992.2|13055.4|13003.2|13056.7|13004.5|13044.2|12992.2|0
1596423600000|2020-08-03 03:00:00|13057.1|13004.9|13060.9|13008.7|13064.8|13012.6|13057.1|13004.9|0
1596423900000|2020-08-03 03:05:00|13057.4|13005.2|13061.5|13009.3|13066.9|13014.7|13054.6|13002.4|0
1596424200000|2020-08-03 03:10:00|13065.9|13013.7|13085.3|13033.1|13085.3|13033.1|13065.9|13013.7|0
1596424500000|2020-08-03 03:15:00|13084.7|13032.5|13081.9|13029.7|13088.1|13035.9|13081.9|13029.7|0
1596424800000|2020-08-03 03:20:00|13084.9|13032.7|13074.6|13022.4|13084.9|13032.7|13073.6|13021.4|0
1596425100000|2020-08-03 03:25:00|13074.2|13022|13066.6|13014.4|13074.6|13022.4|13066.4|13014.2|0
1596425400000|2020-08-03 03:30:00|13062.4|13010.2|13079.4|13027.2|13079.4|13027.2|13062.4|13010.2|0
1596425700000|2020-08-03 03:35:00|13079.5|13027.3|13075.7|13023.5|13088.3|13036.1|13075.7|13023.5|0
1596426000000|2020-08-03 03:40:00|13070.7|13018.5|13071.2|13019|13076.4|13024.2|13069|13016.8|0
1596426300000|2020-08-03 03:45:00|13074.6|13022.4|13063.4|13011.2|13074.6|13022.4|13053.2|13001|0
1596426600000|2020-08-03 03:50:00|13061.2|13009|13049.4|12997.4|13061.2|13009|13049.1|12997.1|0
1596426900000|2020-08-03 03:55:00|13049.7|12997.7|13044.3|12992.3|13049.7|12997.7|13040.6|12988.6|0
1596427200000|2020-08-03 04:00:00|13040.3|12988.3|13050.7|12998.7|13052.1|12999.9|13034.5|12982.5|0
1596427500000|2020-08-03 04:05:00|13053.4|13001.2|13050.3|12998.3|13056.4|13004.2|13044.1|12992.1|0
1596427800000|2020-08-03 04:10:00|13045.8|12993.8|13037.2|12985.2|13050.8|12998.8|13033|12981|0
1596428100000|2020-08-03 04:15:00|13042.5|12990.5|13020.5|12968.5|13042.5|12990.5|13020.5|12968.5|0
1596428400000|2020-08-03 04:20:00|13019.9|12967.9|13011|12959|13020|12968|13009.3|12957.3|0
1596428700000|2020-08-03 04:25:00|13011.9|12959.9|13029.7|12977.7|13029.7|12977.7|13011.9|12959.9|0
1596429000000|2020-08-03 04:30:00|13030.2|12978.2|13031.9|12979.9|13035.3|12983.3|13024.2|12972.2|0
1596429300000|2020-08-03 04:35:00|13030.4|12978.4|13030.6|12978.6|13035.7|12983.7|13028.3|12976.3|0
1596429600000|2020-08-03 04:40:00|13034.7|12982.7|13022.2|12970.2|13037.9|12985.9|13022.2|12970.2|0
1596429900000|2020-08-03 04:45:00|13019.1|12967.1|13016|12964|13019.1|12967.1|13005.8|12953.8|0
1596430200000|2020-08-03 04:50:00|13014.9|12962.9|13021|12969|13021.8|12969.8|13013.8|12961.8|0
1596430500000|2020-08-03 04:55:00|13020.7|12968.7|13011.7|12959.7|13020.7|12968.7|13004.8|12952.8|0
1596430800000|2020-08-03 05:00:00|13010.6|12958.6|13014.2|12962.2|13014.6|12962.6|13010.1|12958.1|0
1596431100000|2020-08-03 05:05:00|13013.5|12961.5|13021.3|12969.3|13021.3|12969.3|13010.5|12958.5|0
1596431400000|2020-08-03 05:10:00|13025.9|12973.9|13026.4|12974.4|13030.1|12978.1|13023.3|12971.3|0
1596431700000|2020-08-03 05:15:00|13028.9|12976.9|13033.2|12981.2|13042.3|12990.3|13028.9|12976.9|0
1596432000000|2020-08-03 05:20:00|13036|12984|13035.6|12983.6|13040.2|12988.2|13035.6|12983.6|0
1596432300000|2020-08-03 05:25:00|13035.9|12983.9|13039|12987|13039.9|12987.9|13029.8|12977.8|0
1596432600000|2020-08-03 05:30:00|13037|12985|13051.3|12999.1|13051.3|12999.1|13037|12985|0
1596432900000|2020-08-03 05:35:00|13051.1|12999|13050.8|12998.8|13053.4|13001.2|13041.4|12989.4|0
1596433200000|2020-08-03 05:40:00|13053.2|13001|13050.1|12998.1|13058.3|13006.1|13050.1|12998.1|0
1596433500000|2020-08-03 05:45:00|13050.4|12998.4|13053.8|13001.6|13054.5|13002.3|13047.6|12995.6|0
1596433800000|2020-08-03 05:50:00|13052.7|13000.5|13063.4|13011.2|13063.4|13011.2|13052.7|13000.5|0
1596434100000|2020-08-03 05:55:00|13061.9|13009.7|13055.7|13003.5|13063.6|13011.4|13055|13002.8|0
1596499800000|2020-08-04 00:10:00|13253.6|13200.6|13225.2|13172.4|13253.6|13200.6|13224.3|13171.5|0
1596500100000|2020-08-04 00:15:00|13221|13168.2|13245.3|13192.5|13245.3|13192.5|13221|13168.2|0
1596500400000|2020-08-04 00:20:00|13233.8|13181|13247.9|13195.1|13250.9|13198.1|13233.8|13181|0
1596500700000|2020-08-04 00:25:00|13243.6|13190.8|13233|13180.2|13250.5|13197.7|13228.4|13175.6|0
1596501000000|2020-08-04 00:30:00|13236.1|13183.3|13236.6|13183.8|13236.6|13183.8|13217.3|13164.5|0
1596501300000|2020-08-04 00:35:00|13241|13188.2|13231.7|13178.9|13243.7|13190.9|13231.7|13178.9|0
1596501600000|2020-08-04 00:40:00|13237.6|13184.8|13234.3|13181.5|13237.6|13184.8|13230|13177.2|0
1596501900000|2020-08-04 00:45:00|13234|13181.2|13234.4|13181.6|13238.9|13186.1|13234|13181.2|0
1596502200000|2020-08-04 00:50:00|13233.9|13181.1|13250.8|13198|13250.8|13198|13233.9|13181.1|0
1596502500000|2020-08-04 00:55:00|13252.4|13199.4|13255.5|13202.5|13257.7|13204.7|13247|13194.2|0
1596502800000|2020-08-04 01:00:00|13251.1|13198.3|13252.4|13199.4|13252.9|13199.9|13244.3|13191.5|0
1596503100000|2020-08-04 01:05:00|13256.2|13203.2|13256.2|13203.2|13264.9|13211.9|13254.7|13201.7|0
1596503400000|2020-08-04 01:10:00|13254.1|13201.1|13267|13214|13267|13214|13254.1|13201.1|0
1596503700000|2020-08-04 01:15:00|13263.4|13210.4|13263.8|13210.8|13267.6|13214.6|13262.1|13209.1|0
1596504000000|2020-08-04 01:20:00|13269.4|13216.4|13265.2|13212.2|13270.4|13217.4|13264.5|13211.5|0
1596504300000|2020-08-04 01:25:00|13266.4|13213.4|13266|13213|13268.5|13215.5|13263.3|13210.3|0
1596504600000|2020-08-04 01:30:00|13272.3|13219.3|13285.7|13232.7|13287.5|13234.5|13272.3|13219.3|0
1596504900000|2020-08-04 01:35:00|13285.1|13232.1|13268.7|13215.7|13286.2|13233.2|13267.3|13214.3|0
1596505200000|2020-08-04 01:40:00|13268.2|13215.2|13274|13221|13275.7|13222.7|13268.1|13215.1|0
1596505500000|2020-08-04 01:45:00|13274.9|13221.9|13282|13229|13282.6|13229.6|13273.8|13220.8|0
1596505800000|2020-08-04 01:50:00|13282.7|13229.7|13283.6|13230.6|13288.7|13235.7|13282.3|13229.3|0
1596506100000|2020-08-04 01:55:00|13279.6|13226.6|13272.1|13219.1|13279.6|13226.6|13272.1|13219.1|0
1596506400000|2020-08-04 02:00:00|13269.7|13216.7|13280|13227|13285.3|13232.3|13266|13213|0
1596506700000|2020-08-04 02:05:00|13277.8|13224.8|13272.8|13219.8|13277.8|13224.8|13272.8|13219.8|0
1596507000000|2020-08-04 02:10:00|13270.3|13217.3|13274.6|13221.6|13276.7|13223.7|13270.3|13217.3|0
1596507300000|2020-08-04 02:15:00|13274.8|13221.8|13275.6|13222.6|13281.6|13228.6|13274.8|13221.8|0
1596507600000|2020-08-04 02:20:00|13274.7|13221.7|13268|13215|13274.7|13221.7|13268|13215|0
1596507900000|2020-08-04 02:25:00|13265.4|13212.4|13264.9|13211.9|13265.4|13212.4|13260.5|13207.5|0
1596508200000|2020-08-04 02:30:00|13263.6|13210.6|13251.9|13198.9|13265.1|13212.1|13249.2|13196.4|0
1596508500000|2020-08-04 02:35:00|13254.2|13201.2|13250|13197.2|13254.2|13201.2|13249.9|13197.1|0
1596508800000|2020-08-04 02:40:00|13243.1|13190.3|13239.4|13186.6|13250|13197.2|13239.2|13186.4|0
1596509100000|2020-08-04 02:45:00|13237.7|13184.9|13235.8|13183|13237.9|13185.1|13234.4|13181.6|0
1596509400000|2020-08-04 02:50:00|13237.1|13184.3|13238.5|13185.7|13240.2|13187.4|13236.2|13183.4|0
1596509700000|2020-08-04 02:55:00|13235.5|13182.7|13236.9|13184.1|13239.2|13186.4|13235.5|13182.7|0
1596510000000|2020-08-04 03:00:00|13234.9|13182.1|13230|13177.2|13238.8|13186|13230|13177.2|0
1596510300000|2020-08-04 03:05:00|13229|13176.2|13234.7|13181.9|13234.7|13181.9|13227.8|13175|0
1596510600000|2020-08-04 03:10:00|13233.8|13181|13229.5|13176.7|13236.3|13183.5|13229.5|13176.7|0
1596510900000|2020-08-04 03:15:00|13227.7|13174.9|13221.4|13168.6|13230.2|13177.4|13220.5|13167.7|0
1596511200000|2020-08-04 03:20:00|13218.7|13165.9|13225.2|13172.4|13225.2|13172.4|13216.6|13163.8|0
1596511500000|2020-08-04 03:25:00|13226.2|13173.4|13231.7|13178.9|13231.8|13179|13226.2|13173.4|0
1596511800000|2020-08-04 03:30:00|13231.3|13178.5|13231.1|13178.3|13233.8|13181|13228.9|13176.1|0
1596512100000|2020-08-04 03:35:00|13229.6|13176.8|13239.3|13186.5|13239.3|13186.5|13229.6|13176.8|0
1596512400000|2020-08-04 03:40:00|13240.9|13188.1|13246.7|13193.9|13248|13195.2|13240.9|13188.1|0
1596512700000|2020-08-04 03:45:00|13244.8|13192|13245|13192.2|13246.5|13193.7|13243|13190.2|0
1596513000000|2020-08-04 03:50:00|13245.1|13192.3|13243.7|13190.9|13245.1|13192.3|13241.5|13188.7|0
1596513300000|2020-08-04 03:55:00|13243.9|13191.1|13238.9|13186.1|13243.9|13191.1|13238.2|13185.4|0
1596513600000|2020-08-04 04:00:00|13242.8|13190|13257.9|13204.9|13257.9|13204.9|13240.2|13187.4|0
1596513900000|2020-08-04 04:05:00|13257.2|13204.2|13270.6|13217.6|13270.6|13217.6|13257.2|13204.2|0
1596514200000|2020-08-04 04:10:00|13270.7|13217.7|13277.5|13224.5|13277.5|13224.5|13270.7|13217.7|0
1596514500000|2020-08-04 04:15:00|13273.6|13220.6|13276.9|13223.9|13278.7|13225.7|13270.2|13217.2|0
1596514800000|2020-08-04 04:20:00|13277.6|13224.6|13278.3|13225.3|13278.3|13225.3|13273.7|13220.7|0
1596515100000|2020-08-04 04:25:00|13279.6|13226.6|13285.4|13232.4|13287.2|13234.2|13279.6|13226.6|0
1596515400000|2020-08-04 04:30:00|13284.2|13231.2|13302.4|13249.2|13302.4|13249.2|13283.1|13230.1|0
1596515700000|2020-08-04 04:35:00|13300.7|13247.7|13288.5|13235.5|13304.8|13251.6|13288.5|13235.5|0
1596516000000|2020-08-04 04:40:00|13285.4|13232.4|13299|13246|13299|13246|13284.9|13231.9|0
1596516300000|2020-08-04 04:45:00|13296.4|13243.4|13305.3|13252.1|13305.3|13252.1|13296.4|13243.4|0
1596516600000|2020-08-04 04:50:00|13299.2|13246.2|13297.1|13244.1|13305.7|13252.5|13297.1|13244.1|0
1596516900000|2020-08-04 04:55:00|13299.8|13246.8|13313.6|13260.4|13313.6|13260.4|13298.2|13245.2|0
1596517200000|2020-08-04 05:00:00|13315.4|13262.2|13303.3|13250.1|13321.5|13268.3|13303.3|13250.1|0
1596517500000|2020-08-04 05:05:00|13306.2|13253|13324.7|13271.5|13327.1|13273.9|13304|13250.8|0
1596517800000|2020-08-04 05:10:00|13328|13274.8|13320.6|13267.4|13328|13274.8|13314|13260.8|0
1596518100000|2020-08-04 05:15:00|13315.4|13262.2|13320.7|13267.5|13320.7|13267.5|13311.1|13257.9|0
1596518400000|2020-08-04 05:20:00|13321.3|13268.1|13329.8|13276.6|13330.9|13277.7|13312.2|13259|0
1596518700000|2020-08-04 05:25:00|13332.1|13278.9|13341.4|13288.2|13341.4|13288.2|13330|13276.8|0
1596519000000|2020-08-04 05:30:00|13342.9|13289.7|13346.5|13293.3|13347.5|13294.3|13340.2|13287|0
1596519300000|2020-08-04 05:35:00|13349|13295.8|13341.6|13288.4|13349|13295.8|13341|13287.8|0
1596519600000|2020-08-04 05:40:00|13346.4|13293.2|13342.3|13289.1|13347.4|13294.2|13342.3|13289.1|0
1596519900000|2020-08-04 05:45:00|13337.4|13284.2|13332.8|13279.6|13337.4|13284.2|13322.2|13269|0
1596520200000|2020-08-04 05:50:00|13330.6|13277.4|13333|13279.8|13333|13279.8|13327.8|13274.6|0
1596520500000|2020-08-04 05:55:00|13331.5|13278.3|13341.7|13288.5|13341.7|13288.5|13330.1|13276.9|0
1596586200000|2020-08-05 00:10:00|13204.8|13152|13162.6|13110|13212.9|13160.1|13162.6|13110|0
1596586500000|2020-08-05 00:15:00|13170.8|13118.2|13196.3|13143.7|13216.3|13163.5|13170.8|13118.2|0
1596586800000|2020-08-05 00:20:00|13194.1|13141.5|13201.2|13148.6|13204.4|13151.6|13189.7|13137.1|0
1596587100000|2020-08-05 00:25:00|13200.2|13147.6|13211.9|13159.1|13211.9|13159.1|13193.5|13140.9|0
1596587400000|2020-08-05 00:30:00|13213.5|13160.7|13188.6|13136|13213.5|13160.7|13188.6|13136|0
1596587700000|2020-08-05 00:35:00|13188|13135.4|13207.3|13154.5|13207.3|13154.5|13188|13135.4|0
1596588000000|2020-08-05 00:40:00|13210.1|13157.3|13210.2|13157.4|13213.6|13160.8|13193.1|13140.5|0
1596588300000|2020-08-05 00:45:00|13204.9|13152.1|13199.2|13146.6|13204.9|13152.1|13195.1|13142.5|0
1596588600000|2020-08-05 00:50:00|13203.4|13150.6|13183.1|13130.5|13203.4|13150.6|13182.6|13130|0
1596588900000|2020-08-05 00:55:00|13176.5|13123.9|13167.1|13114.5|13177|13124.4|13162.1|13109.5|0
1596589200000|2020-08-05 01:00:00|13170.3|13117.7|13153.6|13101|13171|13118.4|13153.2|13100.6|0
1596589500000|2020-08-05 01:05:00|13151.9|13099.3|13152.4|13099.8|13158.4|13105.8|13147|13094.6|0
1596589800000|2020-08-05 01:10:00|13151.3|13098.8|13147.4|13095|13157.1|13104.5|13145.2|13092.8|0
1596590100000|2020-08-05 01:15:00|13149|13096.6|13147.3|13094.9|13151|13098.6|13144|13091.6|0
1596590400000|2020-08-05 01:20:00|13148.5|13096.1|13141.3|13088.9|13150|13097.6|13141.3|13088.9|0
1596590700000|2020-08-05 01:25:00|13141.2|13088.8|13158.4|13105.8|13158.4|13105.8|13141.2|13088.8|0
1596591000000|2020-08-05 01:30:00|13155.8|13103.2|13145|13092.6|13160.1|13107.5|13143.3|13090.9|0
1596591300000|2020-08-05 01:35:00|13143.8|13091.4|13134.1|13081.7|13145.3|13092.9|13129.3|13076.9|0
1596591600000|2020-08-05 01:40:00|13132.8|13080.4|13150.1|13097.7|13153.4|13100.8|13132.8|13080.4|0
1596591900000|2020-08-05 01:45:00|13150.4|13098|13140.6|13088.2|13150.4|13098|13140.1|13087.7|0
1596592200000|2020-08-05 01:50:00|13143.8|13091.4|13152|13099.4|13152|13099.4|13143.7|13091.3|0
1596592500000|2020-08-05 01:55:00|13150.8|13098.4|13145.9|13093.5|13150.8|13098.4|13142.1|13089.7|0
1596592800000|2020-08-05 02:00:00|13149.6|13097.2|13160.2|13107.6|13160.2|13107.6|13149.6|13097.2|0
1596593100000|2020-08-05 02:05:00|13163.3|13110.7|13163.1|13110.5|13165.8|13113.2|13160.6|13108|0
1596593400000|2020-08-05 02:10:00|13161.4|13108.8|13167.3|13114.7|13168.7|13116.1|13161.4|13108.8|0
1596593700000|2020-08-05 02:15:00|13168|13115.4|13173.3|13120.7|13173.3|13120.7|13164.4|13111.8|0
1596594000000|2020-08-05 02:20:00|13174.2|13121.6|13160.8|13108.2|13175.7|13123.1|13160.8|13108.2|0
1596594300000|2020-08-05 02:25:00|13156.4|13103.8|13148.4|13096|13160.4|13107.8|13148.4|13096|0
1596594600000|2020-08-05 02:30:00|13142.8|13090.4|13130.8|13078.4|13143.3|13090.9|13129.8|13077.4|0
1596594900000|2020-08-05 02:35:00|13130.7|13078.3|13141.2|13088.8|13141.2|13088.8|13124.2|13071.8|0
1596595200000|2020-08-05 02:40:00|13141.5|13089.1|13151.1|13098.7|13155.4|13102.8|13138.4|13086|0
1596595500000|2020-08-05 02:45:00|13149.3|13096.9|13166.8|13114.2|13171.9|13119.3|13149.3|13096.9|0
1596595800000|2020-08-05 02:50:00|13161.4|13108.8|13164.7|13112.1|13171.4|13118.8|13161.4|13108.8|0
1596596100000|2020-08-05 02:55:00|13166.8|13114.2|13175|13122.4|13175|13122.4|13166.6|13114|0
1596596400000|2020-08-05 03:00:00|13179.6|13127|13184.5|13131.9|13189|13136.4|13179.6|13127|0
1596596700000|2020-08-05 03:05:00|13187.6|13135|13187.7|13135.1|13195.4|13142.8|13184.8|13132.2|0
1596597000000|2020-08-05 03:10:00|13188.4|13135.8|13191.1|13138.5|13198.5|13145.9|13188.4|13135.8|0
1596597300000|2020-08-05 03:15:00|13191.3|13138.7|13205.5|13152.7|13209|13156.2|13189.8|13137.2|0
1596597600000|2020-08-05 03:20:00|13205|13152.2|13204.4|13151.6|13209.3|13156.5|13203.5|13150.7|0
1596597900000|2020-08-05 03:25:00|13200.8|13148.2|13203.9|13151.1|13205.1|13152.3|13195.9|13143.3|0
1596598200000|2020-08-05 03:30:00|13206.5|13153.7|13226.4|13173.6|13226.4|13173.6|13206.5|13153.7|0
1596598500000|2020-08-05 03:35:00|13226|13173.2|13231.5|13178.7|13231.5|13178.7|13221.5|13168.7|0
1596598800000|2020-08-05 03:40:00|13235|13182.2|13213.3|13160.5|13235|13182.2|13213.3|13160.5|0
1596599100000|2020-08-05 03:45:00|13218.7|13165.9|13225.9|13173.1|13225.9|13173.1|13215.5|13162.7|0
1596599400000|2020-08-05 03:50:00|13222.2|13169.4|13207.6|13154.8|13222.2|13169.4|13207.6|13154.8|0
1596599700000|2020-08-05 03:55:00|13210.4|13157.6|13223.8|13171|13223.8|13171|13202.4|13149.6|0
1596600000000|2020-08-05 04:00:00|13226.5|13173.7|13221.3|13168.5|13226.5|13173.7|13215.3|13162.5|0
1596600300000|2020-08-05 04:05:00|13222.1|13169.3|13225.7|13172.9|13226.2|13173.4|13219.9|13167.1|0
1596600600000|2020-08-05 04:10:00|13223.9|13171.1|13220.5|13167.7|13223.9|13171.1|13216.2|13163.4|0
1596600900000|2020-08-05 04:15:00|13222.5|13169.7|13216.8|13164|13226.4|13173.6|13216.8|13164|0
1596601200000|2020-08-05 04:20:00|13215.1|13162.3|13216.5|13163.7|13218.9|13166.1|13214.5|13161.7|0
1596601500000|2020-08-05 04:25:00|13217.2|13164.4|13212.4|13159.6|13217.2|13164.4|13210.4|13157.6|0
1596601800000|2020-08-05 04:30:00|13216.3|13163.5|13206.4|13153.6|13217.2|13164.4|13206.4|13153.6|0
1596602100000|2020-08-05 04:35:00|13203.3|13150.5|13200.2|13147.6|13204.2|13151.4|13196.7|13144.1|0
1596602400000|2020-08-05 04:40:00|13201.1|13148.5|13204.4|13151.6|13204.6|13151.8|13198.8|13146.2|0
1596602700000|2020-08-05 04:45:00|13207.5|13154.7|13195.3|13142.7|13207.5|13154.7|13195.3|13142.7|0
1596603000000|2020-08-05 04:50:00|13195.9|13143.3|13191.5|13138.9|13196.8|13144.2|13191.5|13138.9|0
1596603300000|2020-08-05 04:55:00|13197.3|13144.7|13182.4|13129.8|13197.3|13144.7|13181.8|13129.2|0
1596603600000|2020-08-05 05:00:00|13182.1|13129.5|13173.1|13120.5|13185.5|13132.9|13173.1|13120.5|0
1596603900000|2020-08-05 05:05:00|13172.3|13119.7|13170.1|13117.5|13174|13121.4|13168.6|13116|0
1596604200000|2020-08-05 05:10:00|13166.8|13114.2|13168.4|13115.8|13168.4|13115.8|13159.4|13106.8|0
1596604500000|2020-08-05 05:15:00|13173.9|13121.3|13170.5|13117.9|13174.1|13121.5|13169.4|13116.8|0
1596604800000|2020-08-05 05:20:00|13170.8|13118.2|13168|13115.4|13172.8|13120.2|13168|13115.4|0
1596605100000|2020-08-05 05:25:00|13167.6|13115|13194.4|13141.8|13195.4|13142.8|13167.6|13115|0
1596605400000|2020-08-05 05:30:00|13193.2|13140.6|13172.1|13119.5|13193.2|13140.6|13172.1|13119.5|0
1596605700000|2020-08-05 05:35:00|13171.9|13119.3|13168.8|13116.2|13176.3|13123.7|13166.9|13114.3|0
1596606000000|2020-08-05 05:40:00|13172.5|13119.9|13179.6|13127|13181.4|13128.8|13169.6|13117|0
1596606300000|2020-08-05 05:45:00|13180.1|13127.5|13169.3|13116.7|13180.1|13127.5|13169.3|13116.7|0
1596606600000|2020-08-05 05:50:00|13169.6|13117|13155.9|13103.3|13172|13119.4|13155.9|13103.3|0
1596606900000|2020-08-05 05:55:00|13153.9|13101.3|13150.3|13097.9|13161.3|13108.7|13149.4|13097|0
1596672600000|2020-08-06 00:10:00|13171.7|13119.1|13139.7|13087.3|13171.7|13119.1|13139.5|13087.1|0
1596672900000|2020-08-06 00:15:00|13135.3|13082.9|13137.5|13085.1|13137.8|13085.4|13124.1|13071.7|0
1596673200000|2020-08-06 00:20:00|13140.5|13088.1|13148.1|13095.7|13148.1|13095.7|13135.2|13082.8|0
1596673500000|2020-08-06 00:25:00|13141.7|13089.3|13171.5|13118.9|13174.9|13122.3|13141.6|13089.2|0
1596673800000|2020-08-06 00:30:00|13167.3|13114.7|13155.1|13102.5|13167.9|13115.3|13152.8|13100.2|0
1596674100000|2020-08-06 00:35:00|13153.1|13100.5|13137.2|13084.8|13153.1|13100.5|13134.8|13082.4|0
1596674400000|2020-08-06 00:40:00|13131.8|13079.4|13154.1|13101.5|13158.5|13105.9|13131.8|13079.4|0
1596674700000|2020-08-06 00:45:00|13160.9|13108.3|13139.9|13087.5|13166.8|13114.2|13139.9|13087.5|0
1596675000000|2020-08-06 00:50:00|13131|13078.6|13125.6|13073.2|13133.1|13080.7|13125.6|13073.2|0
1596675300000|2020-08-06 00:55:00|13129|13076.6|13150.2|13097.8|13151.4|13098.8|13128.6|13076.2|0
1596675600000|2020-08-06 01:00:00|13144.5|13092.1|13150.3|13097.9|13150.3|13097.9|13140.9|13088.5|0
1596675900000|2020-08-06 01:05:00|13148.1|13095.7|13145.7|13093.3|13153.2|13100.6|13145.2|13092.8|0
1596676200000|2020-08-06 01:10:00|13135.8|13083.4|13129.4|13077|13135.9|13083.5|13126|13073.6|0
1596676500000|2020-08-06 01:15:00|13129.8|13077.4|13128.6|13076.2|13133.5|13081.1|13123.8|13071.4|0
1596676800000|2020-08-06 01:20:00|13128.2|13075.8|13139.8|13087.4|13140.5|13088.1|13127.1|13074.7|0
1596677100000|2020-08-06 01:25:00|13143.4|13091|13154.5|13101.9|13154.5|13101.9|13139.1|13086.7|0
1596677400000|2020-08-06 01:30:00|13149.3|13096.9|13174.9|13122.3|13174.9|13122.3|13149.3|13096.9|0
1596677700000|2020-08-06 01:35:00|13173|13120.4|13163.2|13110.6|13173|13120.4|13158.6|13106|0
1596678000000|2020-08-06 01:40:00|13156.7|13104.1|13169|13116.4|13172.6|13120|13156.7|13104.1|0
1596678300000|2020-08-06 01:45:00|13173.4|13120.8|13158.6|13106|13173.4|13120.8|13157.4|13104.8|0
1596678600000|2020-08-06 01:50:00|13165.2|13112.6|13162.5|13109.9|13169.8|13117.2|13158.8|13106.2|0
1596678900000|2020-08-06 01:55:00|13159.2|13106.6|13150.2|13097.8|13159.2|13106.6|13148.9|13096.5|0
1596679200000|2020-08-06 02:00:00|13149.6|13097.2|13150.2|13097.8|13156.9|13104.3|13148.2|13095.8|0
1596679500000|2020-08-06 02:05:00|13153|13100.4|13139.1|13086.7|13153|13100.4|13137|13084.6|0
1596679800000|2020-08-06 02:10:00|13137.2|13084.8|13114.2|13061.8|13137.5|13085.1|13114.2|13061.8|0
1596680100000|2020-08-06 02:15:00|13116.5|13064.1|13117|13064.6|13124.9|13072.5|13116.2|13063.8|0
1596680400000|2020-08-06 02:20:00|13119.3|13066.9|13116.9|13064.5|13119.3|13066.9|13112|13059.6|0
1596680700000|2020-08-06 02:25:00|13114.6|13062.2|13120.1|13067.7|13121.9|13069.5|13112.3|13059.9|0
1596681000000|2020-08-06 02:30:00|13120.3|13067.9|13108.7|13056.3|13120.3|13067.9|13108.2|13055.8|0
1596681300000|2020-08-06 02:35:00|13104.9|13052.5|13100|13047.8|13107.4|13055|13100|13047.8|0
1596681600000|2020-08-06 02:40:00|13101.6|13049.2|13099.5|13047.3|13101.6|13049.2|13097.6|13045.4|0
1596681900000|2020-08-06 02:45:00|13101.9|13049.5|13097.1|13044.9|13101.9|13049.5|13096.2|13044|0
1596682200000|2020-08-06 02:50:00|13095.4|13043.2|13103.4|13051|13105.2|13052.8|13095.4|13043.2|0
1596682500000|2020-08-06 02:55:00|13102.4|13050|13088.2|13036|13102.4|13050|13084.5|13032.3|0
1596682800000|2020-08-06 03:00:00|13087.8|13035.6|13095.7|13043.5|13096.3|13044.1|13087.4|13035.2|0
1596683100000|2020-08-06 03:05:00|13094.3|13042.1|13091.3|13039.1|13095.2|13043|13088.5|13036.3|0
1596683400000|2020-08-06 03:10:00|13093.7|13041.5|13099.4|13047.2|13099.4|13047.2|13093.7|13041.5|0
1596683700000|2020-08-06 03:15:00|13098.4|13046.2|13092.2|13040|13098.5|13046.3|13088.7|13036.5|0
1596684000000|2020-08-06 03:20:00|13093.9|13041.7|13098.7|13046.5|13104.3|13051.9|13093.9|13041.7|0
1596684300000|2020-08-06 03:25:00|13102.1|13049.7|13094|13041.8|13105.5|13053.1|13094|13041.8|0
1596684600000|2020-08-06 03:30:00|13084.3|13032.1|13094.4|13042.2|13094.4|13042.2|13081.3|13029.1|0
1596684900000|2020-08-06 03:35:00|13099.1|13046.9|13107.7|13055.3|13113.9|13061.5|13099.1|13046.9|0
1596685200000|2020-08-06 03:40:00|13108|13055.6|13110.2|13057.8|13113.7|13061.3|13108|13055.6|0
1596685500000|2020-08-06 03:45:00|13109.6|13057.2|13104.1|13051.7|13110.6|13058.2|13104.1|13051.7|0
1596685800000|2020-08-06 03:50:00|13111.9|13059.5|13114.2|13061.8|13118.2|13065.8|13111.9|13059.5|0
1596686100000|2020-08-06 03:55:00|13114.1|13061.7|13120.2|13067.8|13121.2|13068.8|13113.4|13061|0
1596686400000|2020-08-06 04:00:00|13119|13066.6|13111.6|13059.2|13121.6|13069.2|13111.6|13059.2|0
1596686700000|2020-08-06 04:05:00|13111.4|13059|13117.6|13065.2|13118|13065.6|13111.4|13059|0
1596687000000|2020-08-06 04:10:00|13119.9|13067.5|13100.6|13048.4|13119.9|13067.5|13100.6|13048.4|0
1596687300000|2020-08-06 04:15:00|13088.6|13036.4|13085.5|13033.3|13088.6|13036.4|13079.3|13027.1|0
1596687600000|2020-08-06 04:20:00|13085.4|13033.2|13076.7|13024.5|13087.7|13035.5|13076.7|13024.5|0
1596687900000|2020-08-06 04:25:00|13079.3|13027.1|13084.2|13032|13084.2|13032|13078.7|13026.5|0
1596688200000|2020-08-06 04:30:00|13084.8|13032.6|13093|13040.8|13093|13040.8|13080.1|13027.9|0
1596688500000|2020-08-06 04:35:00|13094|13041.8|13095.1|13042.9|13098.1|13045.9|13091.3|13039.1|0
1596688800000|2020-08-06 04:40:00|13093.7|13041.5|13098.4|13046.2|13098.4|13046.2|13090.8|13038.6|0
1596689100000|2020-08-06 04:45:00|13096.4|13044.2|13083.1|13030.9|13096.4|13044.2|13083|13030.8|0
1596689400000|2020-08-06 04:50:00|13085.2|13033|13072.6|13020.4|13085.2|13033|13071.1|13018.9|0
1596689700000|2020-08-06 04:55:00|13070.5|13018.3|13069.4|13017.2|13070.5|13018.3|13060.8|13008.6|0
1596690000000|2020-08-06 05:00:00|13071.3|13019.1|13075.8|13023.6|13079.1|13026.9|13067.6|13015.4|0
1596690300000|2020-08-06 05:05:00|13080|13027.8|13084|13031.8|13084|13031.8|13075.2|13023|0
1596690600000|2020-08-06 05:10:00|13087.4|13035.2|13080.4|13028.2|13087.4|13035.2|13080.4|13028.2|0
1596690900000|2020-08-06 05:15:00|13077.8|13025.6|13075|13022.8|13078.9|13026.7|13071.7|13019.5|0
1596691200000|2020-08-06 05:20:00|13076.7|13024.5|13072.3|13020.1|13076.7|13024.5|13072.3|13020.1|0
1596691500000|2020-08-06 05:25:00|13073|13020.8|13081.1|13028.9|13084.1|13031.9|13072.7|13020.5|0
1596691800000|2020-08-06 05:30:00|13084|13031.8|13088.8|13036.6|13091.6|13039.4|13084|13031.8|0
1596692100000|2020-08-06 05:35:00|13088.2|13036|13084.7|13032.5|13089.1|13036.9|13083.1|13030.9|0
1596692400000|2020-08-06 05:40:00|13091.4|13039.2|13087.1|13034.9|13093.6|13041.4|13085.4|13033.2|0
1596692700000|2020-08-06 05:45:00|13084.6|13032.4|13096.3|13044.1|13096.3|13044.1|13084|13031.8|0
1596693000000|2020-08-06 05:50:00|13095.9|13043.7|13098|13045.8|13098|13045.8|13090.7|13038.5|0
1596693300000|2020-08-06 05:55:00|13099|13046.8|13092.7|13040.5|13100.6|13048.4|13091|13038.8|0
1596759000000|2020-08-07 00:10:00|13115.8|13063.4|13095.3|13043.1|13115.8|13063.4|13095.3|13043.1|0
1596759300000|2020-08-07 00:15:00|13096.7|13044.5|13119.4|13067|13120.9|13068.5|13096.7|13044.5|0
1596759600000|2020-08-07 00:20:00|13121.7|13069.3|13161.2|13108.6|13161.2|13108.6|13118|13065.6|0
1596759900000|2020-08-07 00:25:00|13160.9|13108.3|13163.7|13111.1|13171.3|13118.7|13159.8|13107.2|0
1596760200000|2020-08-07 00:30:00|13160.6|13108|13148.2|13095.8|13166.5|13113.9|13147.9|13095.5|0
1596760500000|2020-08-07 00:35:00|13146.5|13094.1|13138.3|13085.9|13146.5|13094.1|13132.3|13079.9|0
1596760800000|2020-08-07 00:40:00|13138.1|13085.7|13133.3|13080.9|13138.4|13086|13130.8|13078.4|0
1596761100000|2020-08-07 00:45:00|13134.7|13082.3|13117.2|13064.8|13138.8|13086.4|13117.2|13064.8|0
1596761400000|2020-08-07 00:50:00|13115.1|13062.7|13130.4|13078|13132.2|13079.8|13112.5|13060.1|0
1596761700000|2020-08-07 00:55:00|13123.5|13071.1|13120.1|13067.7|13124.3|13071.9|13116|13063.6|0
1596762000000|2020-08-07 01:00:00|13120.4|13068|13090.3|13038.1|13122.5|13070.1|13089.4|13037.2|0
1596762300000|2020-08-07 01:05:00|13087.3|13035.1|13086.7|13034.5|13097|13044.8|13086.6|13034.4|0
1596762600000|2020-08-07 01:10:00|13086.4|13034.2|13093.4|13041.2|13093.4|13041.2|13086.1|13033.9|0
1596762900000|2020-08-07 01:15:00|13101.3|13048.9|13098.3|13046.1|13106.3|13053.9|13096.4|13044.2|0
1596763200000|2020-08-07 01:20:00|13100.7|13048.5|13100.1|13047.9|13105.3|13052.9|13100|13047.8|0
1596763500000|2020-08-07 01:25:00|13098.8|13046.6|13098.1|13045.9|13107.5|13055.1|13097.7|13045.5|0
1596763800000|2020-08-07 01:30:00|13099.6|13047.4|13100.9|13048.7|13106|13053.6|13096.9|13044.7|0
1596764100000|2020-08-07 01:35:00|13100.2|13048|13110.7|13058.3|13110.7|13058.3|13100.2|13048|0
1596764400000|2020-08-07 01:40:00|13109.9|13057.5|13113.3|13060.9|13118.5|13066.1|13106.8|13054.4|0
1596764700000|2020-08-07 01:45:00|13115.5|13063.1|13128.3|13075.9|13128.3|13075.9|13113.2|13060.8|0
1596765000000|2020-08-07 01:50:00|13128.7|13076.3|13123.6|13071.2|13131|13078.6|13120.6|13068.2|0
1596765300000|2020-08-07 01:55:00|13127.9|13075.5|13120.4|13068|13127.9|13075.5|13118.8|13066.4|0
1596765600000|2020-08-07 02:00:00|13121.2|13068.8|13116|13063.6|13121.2|13068.8|13109.7|13057.3|0
1596765900000|2020-08-07 02:05:00|13114.8|13062.4|13099.9|13047.7|13115.1|13062.7|13098.3|13046.1|0
1596766200000|2020-08-07 02:10:00|13095.5|13043.3|13088.5|13036.3|13095.6|13043.4|13088|13035.8|0
1596766500000|2020-08-07 02:15:00|13088.7|13036.5|13087.7|13035.5|13092.3|13040.1|13083.9|13031.7|0
1596766800000|2020-08-07 02:20:00|13086.8|13034.6|13072|13019.8|13086.8|13034.6|13069.7|13017.5|0
1596767100000|2020-08-07 02:25:00|13070.8|13018.6|13060|13007.8|13072.4|13020.2|13060|13007.8|0
1596767400000|2020-08-07 02:30:00|13060.5|13008.3|13048.2|12996.2|13063.1|13010.9|13048.2|12996.2|0
1596767700000|2020-08-07 02:35:00|13047.9|12995.9|13046|12994|13048.4|12996.4|13044.1|12992.1|0
1596768000000|2020-08-07 02:40:00|13047.3|12995.3|13043|12991|13047.3|12995.3|13040|12988|0
1596768300000|2020-08-07 02:45:00|13037.8|12985.8|13042.2|12990.2|13044.1|12992.1|13037.8|12985.8|0
1596768600000|2020-08-07 02:50:00|13040.6|12988.6|13043.1|12991.1|13043.2|12991.2|13038.7|12986.7|0
1596768900000|2020-08-07 02:55:00|13039.2|12987.2|13028.2|12976.2|13039.2|12987.2|13028.2|12976.2|0
1596769200000|2020-08-07 03:00:00|13029.1|12977.1|13028.1|12976.1|13031.6|12979.6|13026.3|12974.3|0
1596769500000|2020-08-07 03:05:00|13025.5|12973.5|13016.7|12964.7|13025.5|12973.5|13016.7|12964.7|0
1596769800000|2020-08-07 03:10:00|13013.5|12961.5|13017.3|12965.3|13022.2|12970.2|13013.4|12961.4|0
1596770100000|2020-08-07 03:15:00|13018.7|12966.7|13013|12961|13021|12969|13011.3|12959.3|0
1596770400000|2020-08-07 03:20:00|13009.9|12957.9|13015|12963|13015|12963|13009.7|12957.7|0
1596770700000|2020-08-07 03:25:00|13019.6|12967.6|13010.7|12958.7|13025.4|12973.4|13008.2|12956.2|0
1596771000000|2020-08-07 03:30:00|13009.1|12957.1|12997|12945.2|13009.1|12957.1|12996.3|12944.5|0
1596771300000|2020-08-07 03:35:00|12993.7|12941.9|12996.6|12944.8|12997.3|12945.5|12992.3|12940.5|0
1596771600000|2020-08-07 03:40:00|12996.2|12944.4|12993.7|12941.9|12996.2|12944.4|12990.1|12938.3|0
1596771900000|2020-08-07 03:45:00|12993.5|12941.7|13018.8|12966.8|13018.8|12966.8|12993.5|12941.7|0
1596772200000|2020-08-07 03:50:00|13011.8|12959.8|13005.5|12953.5|13013.6|12961.6|13005.5|12953.5|0
1596772500000|2020-08-07 03:55:00|13004.6|12952.6|12995.2|12943.4|13007.1|12955.1|12995.2|12943.4|0
1596772800000|2020-08-07 04:00:00|12996.7|12944.9|13001.6|12949.6|13001.9|12949.9|12996.6|12944.8|0
1596773100000|2020-08-07 04:05:00|13002.8|12950.8|13007|12955|13014.5|12962.5|13002.1|12950.1|0
1596773400000|2020-08-07 04:10:00|13006.4|12954.4|13008|12956|13010.2|12958.2|13005|12953|0
1596773700000|2020-08-07 04:15:00|13006.1|12954.1|13004.1|12952.1|13007.1|12955.1|13004.1|12952.1|0
1596774000000|2020-08-07 04:20:00|13003|12951|13007.8|12955.8|13007.8|12955.8|13001.5|12949.5|0
1596774300000|2020-08-07 04:25:00|13007.2|12955.2|13002.6|12950.6|13011.2|12959.2|13002.6|12950.6|0
1596774600000|2020-08-07 04:30:00|13001.8|12949.8|13008.4|12956.4|13008.4|12956.4|12999.8|12948|0
1596774900000|2020-08-07 04:35:00|13008.2|12956.2|13010.7|12958.7|13012.1|12960.1|13008.2|12956.2|0
1596775200000|2020-08-07 04:40:00|13011.3|12959.3|13010.6|12958.6|13011.4|12959.4|13008|12956|0
1596775500000|2020-08-07 04:45:00|13009.4|12957.4|13009.7|12957.7|13011.2|12959.2|13007.6|12955.6|0
1596775800000|2020-08-07 04:50:00|13010.1|12958.1|13010.8|12958.8|13014.8|12962.8|13008.6|12956.6|0
1596776100000|2020-08-07 04:55:00|13012.2|12960.2|13004.7|12952.7|13012.2|12960.2|13001.5|12949.5|0
1596776400000|2020-08-07 05:00:00|13006.7|12954.7|13002|12950|13007|12955|13001.8|12949.8|0
1596776700000|2020-08-07 05:05:00|13002.3|12950.3|12999.8|12948|13006.7|12954.7|12994.9|12943.1|0
1596777000000|2020-08-07 05:10:00|12999.2|12947.4|12998.1|12946.3|12999.2|12947.4|12994.1|12942.3|0
1596777300000|2020-08-07 05:15:00|12997.2|12945.4|12989.5|12937.7|12998.1|12946.3|12989.1|12937.3|0
1596777600000|2020-08-07 05:20:00|12990.7|12938.9|13000.7|12948.9|13003.7|12951.7|12990.7|12938.9|0
1596777900000|2020-08-07 05:25:00|13000.8|12949|13001.9|12949.9|13001.9|12949.9|12996.4|12944.6|0
1596778200000|2020-08-07 05:30:00|13000.5|12948.7|13027.5|12975.5|13027.5|12975.5|13000.5|12948.7|0
1596778500000|2020-08-07 05:35:00|13027.8|12975.8|13051.2|12999|13051.2|12999|13023.3|12971.3|0
1596778800000|2020-08-07 05:40:00|13060.1|13007.9|13041|12989|13063.7|13011.5|13040.8|12988.8|0
1596779100000|2020-08-07 05:45:00|13045.8|12993.8|13056.2|13004|13056.2|13004|13039.9|12987.9|0
1596779400000|2020-08-07 05:50:00|13055.8|13003.6|13072.7|13020.5|13072.7|13020.5|13054.6|13002.4|0
1596779700000|2020-08-07 05:55:00|13066.6|13014.4|13042.8|12990.8|13066.6|13014.4|13042.8|12990.8|0
1597018200000|2020-08-10 00:10:00|13140.2|13087.8|13170.3|13117.7|13170.3|13117.7|13123.2|13070.8|0
1597018500000|2020-08-10 00:15:00|13172.9|13120.3|13215|13162.2|13221|13168.2|13172.9|13120.3|0
1597018800000|2020-08-10 00:20:00|13220.3|13167.5|13217|13164.2|13221.5|13168.7|13206.2|13153.4|0
1597019100000|2020-08-10 00:25:00|13218|13165.2|13208.7|13155.9|13218|13165.2|13204.2|13151.4|0
1597019400000|2020-08-10 00:30:00|13207.6|13154.8|13215.9|13163.1|13215.9|13163.1|13207.6|13154.8|0
1597019700000|2020-08-10 00:35:00|13214.4|13161.6|13199.2|13146.6|13214.4|13161.6|13195.7|13143.1|0
1597020000000|2020-08-10 00:40:00|13195.2|13142.6|13191.4|13138.8|13202.5|13149.7|13183.3|13130.7|0
1597020300000|2020-08-10 00:45:00|13190.3|13137.7|13182.3|13129.7|13190.3|13137.7|13173.5|13120.9|0
1597020600000|2020-08-10 00:50:00|13178.8|13126.2|13178.3|13125.7|13186.3|13133.7|13178.3|13125.7|0
1597020900000|2020-08-10 00:55:00|13177.6|13125|13176.3|13123.7|13177.6|13125|13167.4|13114.8|0
1597021200000|2020-08-10 01:00:00|13183.6|13131|13188.2|13135.6|13188.7|13136.1|13182.5|13129.9|0
1597021500000|2020-08-10 01:05:00|13188|13135.4|13186.7|13134.1|13193.4|13140.8|13186.7|13134.1|0
1597021800000|2020-08-10 01:10:00|13187.9|13135.3|13186.8|13134.2|13194.6|13142|13186.1|13133.5|0
1597022100000|2020-08-10 01:15:00|13182.5|13129.9|13193.3|13140.7|13195.5|13142.9|13182.5|13129.9|0
1597022400000|2020-08-10 01:20:00|13191.7|13139.1|13189.2|13136.6|13193.3|13140.7|13183.6|13131|0
1597022700000|2020-08-10 01:25:00|13188.8|13136.2|13198.9|13146.3|13203.1|13150.3|13188.8|13136.2|0
1597023000000|2020-08-10 01:30:00|13201.1|13148.5|13211.5|13158.7|13211.5|13158.7|13201.1|13148.5|0
1597023300000|2020-08-10 01:35:00|13205.1|13152.3|13208|13155.2|13214|13161.2|13204.7|13151.9|0
1597023600000|2020-08-10 01:40:00|13211.9|13159.1|13220.2|13167.4|13220.2|13167.4|13210.5|13157.7|0
1597023900000|2020-08-10 01:45:00|13217.6|13164.8|13238.7|13185.9|13238.7|13185.9|13214.1|13161.3|0
1597024200000|2020-08-10 01:50:00|13241|13188.2|13225.9|13173.1|13241|13188.2|13223.8|13171|0
1597024500000|2020-08-10 01:55:00|13226.1|13173.3|13228|13175.2|13229.7|13176.9|13221.8|13169|0
1597024800000|2020-08-10 02:00:00|13230.1|13177.3|13248|13195.2|13248|13195.2|13230.1|13177.3|0
1597025100000|2020-08-10 02:05:00|13250.4|13197.6|13258.5|13205.5|13265.1|13212.1|13245.9|13193.1|0
1597025400000|2020-08-10 02:10:00|13255.2|13202.2|13277|13224|13277|13224|13250|13197.2|0
1597025700000|2020-08-10 02:15:00|13279.6|13226.6|13291.5|13238.5|13291.5|13238.5|13276.5|13223.5|0
1597026000000|2020-08-10 02:20:00|13289.5|13236.5|13282.3|13229.3|13289.5|13236.5|13279.3|13226.3|0
1597026300000|2020-08-10 02:25:00|13278.8|13225.8|13285|13232|13285.7|13232.7|13274.3|13221.3|0
1597026600000|2020-08-10 02:30:00|13291.7|13238.7|13285.9|13232.9|13301|13248|13285.9|13232.9|0
1597026900000|2020-08-10 02:35:00|13281|13228|13284.4|13231.4|13286|13233|13277.6|13224.6|0
1597027200000|2020-08-10 02:40:00|13282.3|13229.3|13277.5|13224.5|13286.5|13233.5|13277.5|13224.5|0
1597027500000|2020-08-10 02:45:00|13276.6|13223.6|13273.8|13220.8|13277.9|13224.9|13269.2|13216.2|0
1597027800000|2020-08-10 02:50:00|13270.6|13217.6|13279.8|13226.8|13279.8|13226.8|13270.6|13217.6|0
1597028100000|2020-08-10 02:55:00|13276.4|13223.4|13280.2|13227.2|13283.2|13230.2|13271.6|13218.6|0
1597028400000|2020-08-10 03:00:00|13285|13232|13272.2|13219.2|13291.8|13238.8|13272.2|13219.2|0
1597028700000|2020-08-10 03:05:00|13276.8|13223.8|13271.1|13218.1|13282.4|13229.4|13271|13218|0
1597029000000|2020-08-10 03:10:00|13270.7|13217.7|13277.7|13224.7|13277.7|13224.7|13269.1|13216.1|0
1597029300000|2020-08-10 03:15:00|13281.3|13228.3|13284.4|13231.4|13288.6|13235.6|13279.9|13226.9|0
1597029600000|2020-08-10 03:20:00|13281.5|13228.5|13301|13248|13301|13248|13277.3|13224.3|0
1597029900000|2020-08-10 03:25:00|13299.3|13246.3|13297.7|13244.7|13299.3|13246.3|13295.9|13242.9|0
1597030200000|2020-08-10 03:30:00|13305.8|13252.6|13298.3|13245.3|13305.8|13252.6|13296.2|13243.2|0
1597030500000|2020-08-10 03:35:00|13299.2|13246.2|13294.4|13241.4|13299.2|13246.2|13292.3|13239.3|0
1597030800000|2020-08-10 03:40:00|13297|13244|13293.6|13240.6|13300.3|13247.3|13293.6|13240.6|0
1597031100000|2020-08-10 03:45:00|13298.8|13245.8|13308.7|13255.5|13308.7|13255.5|13298|13245|0
1597031400000|2020-08-10 03:50:00|13308.4|13255.2|13312.7|13259.5|13315.3|13262.1|13308.4|13255.2|0
1597031700000|2020-08-10 03:55:00|13314.3|13261.1|13321.7|13268.5|13321.7|13268.5|13307|13253.8|0
1597032000000|2020-08-10 04:00:00|13323.2|13270|13327|13273.8|13327|13273.8|13320|13266.8|0
1597032300000|2020-08-10 04:05:00|13325.4|13272.2|13323.7|13270.5|13330.9|13277.7|13323.7|13270.5|0
1597032600000|2020-08-10 04:10:00|13325.9|13272.7|13317.6|13264.4|13325.9|13272.7|13317.6|13264.4|0
1597032900000|2020-08-10 04:15:00|13319.1|13265.9|13322.9|13269.7|13322.9|13269.7|13317.3|13264.1|0
1597033200000|2020-08-10 04:20:00|13318.3|13265.1|13335.4|13282.2|13337.3|13284.1|13318.3|13265.1|0
1597033500000|2020-08-10 04:25:00|13333.7|13280.5|13330.4|13277.2|13333.7|13280.5|13328.3|13275.1|0
1597033800000|2020-08-10 04:30:00|13331.3|13278.1|13328.2|13275|13332.1|13278.9|13326.6|13273.4|0
1597034100000|2020-08-10 04:35:00|13326.9|13273.7|13342.2|13289|13342.2|13289|13326.5|13273.3|0
1597034400000|2020-08-10 04:40:00|13344.9|13291.7|13351.7|13298.4|13351.7|13298.4|13344.4|13291.2|0
1597034700000|2020-08-10 04:45:00|13351.3|13298.1|13337.5|13284.3|13351.3|13298.1|13337.5|13284.3|0
1597035000000|2020-08-10 04:50:00|13335|13281.8|13326.9|13273.7|13335|13281.8|13323.5|13270.3|0
1597035300000|2020-08-10 04:55:00|13324.9|13271.7|13321.4|13268.2|13329.4|13276.2|13321.4|13268.2|0
1597035600000|2020-08-10 05:00:00|13319.1|13265.9|13316.5|13263.3|13319.1|13265.9|13305.1|13251.9|0
1597035900000|2020-08-10 05:05:00|13317|13263.8|13311.8|13258.6|13327|13273.8|13311.8|13258.6|0
1597036200000|2020-08-10 05:10:00|13311.1|13257.9|13331|13277.8|13332.2|13279|13311.1|13257.9|0
1597036500000|2020-08-10 05:15:00|13330.7|13277.5|13347.8|13294.6|13347.8|13294.6|13330|13276.8|0
1597036800000|2020-08-10 05:20:00|13351.9|13298.5|13367.5|13314.1|13367.5|13314.1|13351.3|13298.1|0
1597037100000|2020-08-10 05:25:00|13370.4|13317|13356.7|13303.3|13371.2|13317.8|13356.7|13303.3|0
1597037400000|2020-08-10 05:30:00|13362.9|13309.5|13364.1|13310.7|13375.1|13321.7|13362.9|13309.5|0
1597037700000|2020-08-10 05:35:00|13357.4|13304|13372.1|13318.7|13372.1|13318.7|13357.2|13303.8|0
1597038000000|2020-08-10 05:40:00|13374.8|13321.4|13368.2|13314.8|13379.1|13325.7|13368.1|13314.7|0
1597038300000|2020-08-10 05:45:00|13372.9|13319.5|13369.3|13315.9|13372.9|13319.5|13361.8|13308.4|0
1597038600000|2020-08-10 05:50:00|13368.5|13315.1|13360.9|13307.5|13391.1|13337.7|13360.9|13307.5|0
1597038900000|2020-08-10 05:55:00|13354.2|13300.8|13338.6|13285.4|13354.2|13300.8|13334.7|13281.5|0
1597104600000|2020-08-11 00:10:00|13329.4|13276.2|13292|13239|13333.2|13280|13292|13239|0
1597104900000|2020-08-11 00:15:00|13298.3|13245.3|13293.6|13240.6|13309.3|13256.1|13287|13234|0
1597105200000|2020-08-11 00:20:00|13297.2|13244.2|13310.6|13257.4|13315|13261.8|13297.2|13244.2|0
1597105500000|2020-08-11 00:25:00|13310.5|13257.3|13329.8|13276.6|13337.4|13284.2|13310.5|13257.3|0
1597105800000|2020-08-11 00:30:00|13328.6|13275.4|13336.8|13283.6|13344.6|13291.4|13328.6|13275.4|0
1597106100000|2020-08-11 00:35:00|13340.4|13287.2|13343.4|13290.2|13355.9|13302.5|13340.4|13287.2|0
1597106400000|2020-08-11 00:40:00|13344.2|13291|13360|13306.6|13360.4|13307|13344.2|13291|0
1597106700000|2020-08-11 00:45:00|13364.7|13311.3|13358.3|13304.9|13364.7|13311.3|13356.5|13303.1|0
1597107000000|2020-08-11 00:50:00|13356|13302.6|13361|13307.6|13361|13307.6|13344.9|13291.7|0
1597107300000|2020-08-11 00:55:00|13360.6|13307.2|13377.6|13324.2|13381.5|13328.1|13360.6|13307.2|0
1597107600000|2020-08-11 01:00:00|13367.3|13313.9|13356.6|13303.2|13369.7|13316.3|13356.6|13303.2|0
1597107900000|2020-08-11 01:05:00|13358.1|13304.7|13365.2|13311.8|13365.2|13311.8|13354.9|13301.5|0
1597108200000|2020-08-11 01:10:00|13365|13311.6|13380.7|13327.3|13380.7|13327.3|13364.1|13310.7|0
1597108500000|2020-08-11 01:15:00|13374.3|13320.9|13378.3|13324.9|13385.8|13332.4|13374.3|13320.9|0
1597108800000|2020-08-11 01:20:00|13375.1|13321.7|13395.7|13342.3|13398.4|13345|13375.1|13321.7|0
1597109100000|2020-08-11 01:25:00|13395.5|13342.1|13397.3|13343.9|13407.1|13353.5|13395.5|13342.1|0
1597109400000|2020-08-11 01:30:00|13393.2|13339.8|13400|13346.6|13403.7|13350.1|13389.2|13335.8|0
1597109700000|2020-08-11 01:35:00|13399.7|13346.3|13404.8|13351.2|13406.2|13352.6|13398.7|13345.3|0
1597110000000|2020-08-11 01:40:00|13406.3|13352.7|13419.2|13365.6|13422.2|13368.6|13406.3|13352.7|0
1597110300000|2020-08-11 01:45:00|13420.7|13367.1|13445.2|13391.6|13445.2|13391.6|13420.5|13366.9|0
1597110600000|2020-08-11 01:50:00|13444.9|13391.3|13429.6|13376|13447.6|13394|13429.6|13376|0
1597110900000|2020-08-11 01:55:00|13433|13379.4|13416.2|13362.6|13433|13379.4|13416.2|13362.6|0
1597111200000|2020-08-11 02:00:00|13420.3|13366.7|13416.5|13362.9|13420.3|13366.7|13411.1|13357.5|0
1597111500000|2020-08-11 02:05:00|13413.2|13359.6|13446.8|13393.2|13447.4|13393.8|13413.2|13359.6|0
1597111800000|2020-08-11 02:10:00|13451.4|13397.8|13448|13394.4|13453.8|13400|13444.4|13390.8|0
1597112100000|2020-08-11 02:15:00|13444.2|13390.6|13444.1|13390.5|13449.2|13395.6|13439|13385.4|0
1597112400000|2020-08-11 02:20:00|13443.8|13390.2|13440.7|13387.1|13446.4|13392.8|13440.7|13387.1|0
1597112700000|2020-08-11 02:25:00|13440.4|13386.8|13433.9|13380.3|13441.8|13388.2|13433.9|13380.3|0
1597113000000|2020-08-11 02:30:00|13428.9|13375.3|13433.3|13379.7|13434.5|13380.9|13428.8|13375.2|0
1597113300000|2020-08-11 02:35:00|13432|13378.4|13432.4|13378.8|13434.6|13381|13427.9|13374.3|0
1597113600000|2020-08-11 02:40:00|13429.2|13375.6|13428.6|13375|13429.2|13375.6|13425.4|13371.8|0
1597113900000|2020-08-11 02:45:00|13436.8|13383.2|13429.3|13375.7|13445.9|13392.3|13426|13372.4|0
1597114200000|2020-08-11 02:50:00|13431|13377.4|13417.7|13364.1|13431|13377.4|13413.4|13359.8|0
1597114500000|2020-08-11 02:55:00|13421.5|13367.9|13413.1|13359.5|13423.3|13369.7|13413.1|13359.5|0
1597114800000|2020-08-11 03:00:00|13412.8|13359.2|13421|13367.4|13422.8|13369.2|13412.8|13359.2|0
1597115100000|2020-08-11 03:05:00|13422.6|13369|13404.9|13351.3|13422.6|13369|13404.9|13351.3|0
1597115400000|2020-08-11 03:10:00|13408.8|13355.2|13406.3|13352.7|13414.3|13360.7|13406.3|13352.7|0
1597115700000|2020-08-11 03:15:00|13403.2|13349.6|13400.6|13347.2|13408.9|13355.3|13400.1|13346.7|0
1597116000000|2020-08-11 03:20:00|13400.9|13347.5|13389.1|13335.7|13400.9|13347.5|13388.2|13334.8|0
1597116300000|2020-08-11 03:25:00|13390.6|13337.2|13376.8|13323.4|13390.6|13337.2|13376.8|13323.4|0
1597116600000|2020-08-11 03:30:00|13378.2|13324.8|13381.6|13328.2|13382.6|13329.2|13378|13324.6|0
1597116900000|2020-08-11 03:35:00|13382.2|13328.8|13382.9|13329.5|13385.4|13332|13376.2|13322.8|0
1597117200000|2020-08-11 03:40:00|13381.2|13327.8|13384.1|13330.7|13385.7|13332.3|13381.2|13327.8|0
1597117500000|2020-08-11 03:45:00|13381.4|13328|13386.6|13333.2|13386.6|13333.2|13381.4|13328|0
1597117800000|2020-08-11 03:50:00|13388|13334.6|13378.7|13325.3|13388|13334.6|13377.1|13323.7|0
1597118100000|2020-08-11 03:55:00|13379|13325.6|13375.7|13322.3|13383|13329.6|13373.2|13319.8|0
1597118400000|2020-08-11 04:00:00|13371.9|13318.5|13357.7|13304.3|13372.8|13319.4|13356|13302.6|0
1597118700000|2020-08-11 04:05:00|13358|13304.6|13365.5|13312.1|13367.2|13313.8|13356.3|13302.9|0
1597119000000|2020-08-11 04:10:00|13363.1|13309.7|13356.3|13302.9|13364.4|13311|13353|13299.6|0
1597119300000|2020-08-11 04:15:00|13353|13299.6|13367.6|13314.2|13370.7|13317.3|13353|13299.6|0
1597119600000|2020-08-11 04:20:00|13369|13315.6|13366.4|13313|13370.7|13317.3|13364.2|13310.8|0
1597119900000|2020-08-11 04:25:00|13365.6|13312.2|13367.2|13313.8|13367.2|13313.8|13362.2|13308.8|0
1597120200000|2020-08-11 04:30:00|13366.1|13312.7|13363.1|13309.7|13374.1|13320.7|13363.1|13309.7|0
1597120500000|2020-08-11 04:35:00|13355.1|13301.7|13340.5|13287.3|13356.5|13303.1|13337.2|13284|0
1597120800000|2020-08-11 04:40:00|13348.3|13295.1|13352|13298.6|13355.2|13301.8|13348.3|13295.1|0
1597121100000|2020-08-11 04:45:00|13354.3|13300.9|13355.7|13302.3|13359.3|13305.9|13354.3|13300.9|0
1597121400000|2020-08-11 04:50:00|13355|13301.6|13364.8|13311.4|13364.9|13311.5|13352.6|13299.2|0
1597121700000|2020-08-11 04:55:00|13366.6|13313.2|13357.2|13303.8|13366.6|13313.2|13357.2|13303.8|0
1597122000000|2020-08-11 05:00:00|13359.9|13306.5|13355.3|13301.9|13359.9|13306.5|13352.8|13299.4|0
1597122300000|2020-08-11 05:05:00|13355.9|13302.5|13343|13289.8|13355.9|13302.5|13343|13289.8|0
1597122600000|2020-08-11 05:10:00|13349.8|13296.6|13336.7|13283.5|13349.8|13296.6|13334.7|13281.5|0
1597122900000|2020-08-11 05:15:00|13335.9|13282.7|13336.2|13283|13338|13284.8|13333.5|13280.3|0
1597123200000|2020-08-11 05:20:00|13336.1|13282.9|13345.4|13292.2|13350.8|13297.6|13336.1|13282.9|0
1597123500000|2020-08-11 05:25:00|13344.3|13291.1|13345.9|13292.7|13345.9|13292.7|13342.6|13289.4|0
1597123800000|2020-08-11 05:30:00|13340.7|13287.5|13335.6|13282.4|13343.3|13290.1|13335.6|13282.4|0
1597124100000|2020-08-11 05:35:00|13340.5|13287.3|13351.7|13298.4|13353.2|13299.8|13340.5|13287.3|0
1597124400000|2020-08-11 05:40:00|13350.8|13297.6|13337.3|13284.1|13356.7|13303.3|13337.3|13284.1|0
1597124700000|2020-08-11 05:45:00|13333.4|13280.2|13332.6|13279.4|13336.9|13283.7|13332.3|13279.1|0
1597125000000|2020-08-11 05:50:00|13332.4|13279.2|13349.2|13296|13351.1|13297.9|13332.4|13279.2|0
1597125300000|2020-08-11 05:55:00|13347.4|13294.2|13338.5|13285.3|13350.9|13297.7|13338.5|13285.3|0
1597191000000|2020-08-12 00:10:00|13412.5|13358.9|13402.7|13349.1|13429.8|13376.2|13402.7|13349.1|0
1597191300000|2020-08-12 00:15:00|13400.3|13346.9|13434.6|13381|13443.2|13389.6|13400.3|13346.9|0
1597191600000|2020-08-12 00:20:00|13435.4|13381.8|13450.8|13397.2|13461|13407.2|13435.4|13381.8|0
1597191900000|2020-08-12 00:25:00|13452|13398.2|13447.8|13394.2|13452|13398.2|13444|13390.4|0
1597192200000|2020-08-12 00:30:00|13442|13388.4|13474.4|13420.6|13481|13427.2|13442|13388.4|0
1597192500000|2020-08-12 00:35:00|13470.7|13416.9|13460.1|13406.3|13475.9|13422.1|13460.1|13406.3|0
1597192800000|2020-08-12 00:40:00|13458.9|13405.1|13419.9|13366.3|13458.9|13405.1|13419.9|13366.3|0
1597193100000|2020-08-12 00:45:00|13419.2|13365.6|13425|13371.4|13427.2|13373.6|13410.7|13357.1|0
1597193400000|2020-08-12 00:50:00|13413.5|13359.9|13392.4|13339|13413.9|13360.3|13392.4|13339|0
1597193700000|2020-08-12 00:55:00|13388.2|13334.8|13351.9|13298.5|13389.6|13336.2|13351.9|13298.5|0
1597194000000|2020-08-12 01:00:00|13339.5|13286.3|13321.9|13268.7|13339.5|13286.3|13314|13260.8|0
1597194300000|2020-08-12 01:05:00|13321.1|13267.9|13331.8|13278.6|13331.8|13278.6|13315.3|13262.1|0
1597194600000|2020-08-12 01:10:00|13334.8|13281.6|13358.5|13305.1|13370.5|13317.1|13334.8|13281.6|0
1597194900000|2020-08-12 01:15:00|13352.8|13299.4|13337.5|13284.3|13352.8|13299.4|13334.1|13280.9|0
1597195200000|2020-08-12 01:20:00|13342.3|13289.1|13355.2|13301.8|13359.4|13306|13342.3|13289.1|0
1597195500000|2020-08-12 01:25:00|13344.7|13291.5|13355.2|13301.8|13355.2|13301.8|13344.1|13290.9|0
1597195800000|2020-08-12 01:30:00|13350.7|13297.5|13352.9|13299.5|13359|13305.6|13350.7|13297.5|0
1597196100000|2020-08-12 01:35:00|13350.7|13297.5|13356.2|13302.8|13356.2|13302.8|13348.1|13294.9|0
1597196400000|2020-08-12 01:40:00|13353.8|13300.4|13356.8|13303.4|13360.8|13307.4|13353|13299.6|0
1597196700000|2020-08-12 01:45:00|13351.1|13297.9|13354.4|13301|13359.2|13305.8|13350.2|13297|0
1597197000000|2020-08-12 01:50:00|13354.8|13301.4|13371.7|13318.3|13371.7|13318.3|13354.8|13301.4|0
1597197300000|2020-08-12 01:55:00|13371.6|13318.2|13377.4|13324|13379.5|13326.1|13370.1|13316.7|0
1597197600000|2020-08-12 02:00:00|13377.9|13324.5|13360.3|13306.9|13377.9|13324.5|13360.3|13306.9|0
1597197900000|2020-08-12 02:05:00|13363.4|13310|13350.5|13297.3|13375|13321.6|13349.1|13295.9|0
1597198200000|2020-08-12 02:10:00|13354|13300.6|13356.5|13303.1|13356.5|13303.1|13350.9|13297.7|0
1597198500000|2020-08-12 02:15:00|13358.5|13305.1|13354.1|13300.7|13359.6|13306.2|13354.1|13300.7|0
1597198800000|2020-08-12 02:20:00|13352.6|13299.2|13351.9|13298.5|13359|13305.6|13351|13297.8|0
1597199100000|2020-08-12 02:25:00|13351.7|13298.4|13350.2|13297|13358.8|13305.4|13350.2|13297|0
1597199400000|2020-08-12 02:30:00|13347.7|13294.5|13344.3|13291.1|13347.7|13294.5|13343.1|13289.9|0
1597199700000|2020-08-12 02:35:00|13344.1|13290.9|13347.3|13294.1|13353.3|13299.9|13344.1|13290.9|0
1597200000000|2020-08-12 02:40:00|13346.7|13293.5|13350.8|13297.6|13355.5|13302.1|13346.5|13293.3|0
1597200300000|2020-08-12 02:45:00|13350.6|13297.4|13342.9|13289.7|13350.9|13297.7|13342.2|13289|0
1597200600000|2020-08-12 02:50:00|13345|13291.8|13341.2|13288|13345|13291.8|13341.2|13288|0
1597200900000|2020-08-12 02:55:00|13345.3|13292.1|13338.4|13285.2|13346.2|13293|13338.3|13285.1|0
1597201200000|2020-08-12 03:00:00|13338.7|13285.5|13340.4|13287.2|13340.4|13287.2|13336.1|13282.9|0
1597201500000|2020-08-12 03:05:00|13337|13283.8|13338.7|13285.5|13347.9|13294.7|13334.9|13281.7|0
1597201800000|2020-08-12 03:10:00|13339.6|13286.4|13340.2|13287|13342.2|13289|13338.3|13285.1|0
1597202100000|2020-08-12 03:15:00|13342.6|13289.4|13344.3|13291.1|13345.2|13292|13341.5|13288.3|0
1597202400000|2020-08-12 03:20:00|13344.6|13291.4|13364.6|13311.2|13364.6|13311.2|13344.6|13291.4|0
1597202700000|2020-08-12 03:25:00|13362.2|13308.8|13341|13287.8|13362.2|13308.8|13340.1|13286.9|0
1597203000000|2020-08-12 03:30:00|13340.1|13286.9|13343.5|13290.3|13344.1|13290.9|13336.7|13283.5|0
1597203300000|2020-08-12 03:35:00|13344|13290.8|13354|13300.6|13354|13300.6|13344|13290.8|0
1597203600000|2020-08-12 03:40:00|13353.6|13300.2|13347.3|13294.1|13354.3|13300.9|13347.3|13294.1|0
1597203900000|2020-08-12 03:45:00|13352.4|13299|13341.4|13288.2|13352.4|13299|13341.4|13288.2|0
1597204200000|2020-08-12 03:50:00|13344.1|13290.9|13345.3|13292.1|13345.3|13292.1|13342.4|13289.2|0
1597204500000|2020-08-12 03:55:00|13346.5|13293.3|13354.4|13301|13354.4|13301|13341.8|13288.6|0
1597204800000|2020-08-12 04:00:00|13354.7|13301.3|13359.6|13306.2|13365.3|13311.9|13354.7|13301.3|0
1597205100000|2020-08-12 04:05:00|13357.9|13304.5|13378.3|13324.9|13378.3|13324.9|13357.9|13304.5|0
1597205400000|2020-08-12 04:10:00|13379|13325.6|13376.2|13322.8|13380.1|13326.7|13376.2|13322.8|0
1597205700000|2020-08-12 04:15:00|13377.7|13324.3|13378.6|13325.2|13380.2|13326.8|13376.3|13322.9|0
1597206000000|2020-08-12 04:20:00|13379.4|13326|13374.6|13321.2|13383.3|13329.9|13374.6|13321.2|0
1597206300000|2020-08-12 04:25:00|13374.8|13321.4|13370.3|13316.9|13374.8|13321.4|13363.3|13309.9|0
1597206600000|2020-08-12 04:30:00|13370.9|13317.5|13379.1|13325.7|13379.1|13325.7|13370.9|13317.5|0
1597206900000|2020-08-12 04:35:00|13378.5|13325.1|13376.3|13322.9|13378.5|13325.1|13372.4|13319|0
1597207200000|2020-08-12 04:40:00|13376.9|13323.5|13391.5|13338.1|13391.5|13338.1|13376.9|13323.5|0
1597207500000|2020-08-12 04:45:00|13391.9|13338.5|13403.2|13349.6|13410.9|13357.3|13391.9|13338.5|0
1597207800000|2020-08-12 04:50:00|13405.3|13351.7|13391.6|13338.2|13405.7|13352.1|13386.3|13332.9|0
1597208100000|2020-08-12 04:55:00|13388|13334.6|13385.1|13331.7|13390.9|13337.5|13383.8|13330.4|0
1597208400000|2020-08-12 05:00:00|13380.6|13327.2|13386.3|13332.9|13386.3|13332.9|13372.6|13319.2|0
1597208700000|2020-08-12 05:05:00|13382.9|13329.5|13383.6|13330.2|13385.4|13332|13379.5|13326.1|0
1597209000000|2020-08-12 05:10:00|13386.1|13332.7|13392.2|13338.8|13392.3|13338.9|13384.9|13331.5|0
1597209300000|2020-08-12 05:15:00|13391.3|13337.9|13389.2|13335.8|13394.6|13341.2|13389.2|13335.8|0
1597209600000|2020-08-12 05:20:00|13390.5|13337.1|13403.3|13349.7|13403.3|13349.7|13390.4|13337|0
1597209900000|2020-08-12 05:25:00|13402.2|13348.6|13407.3|13353.7|13411.8|13358.2|13402.2|13348.6|0
1597210200000|2020-08-12 05:30:00|13406|13352.4|13410.3|13356.7|13417|13363.4|13406|13352.4|0
1597210500000|2020-08-12 05:35:00|13411.2|13357.6|13415.1|13361.5|13415.1|13361.5|13406.5|13352.9|0
1597210800000|2020-08-12 05:40:00|13414|13360.4|13412.8|13359.2|13415.2|13361.6|13406.1|13352.5|0
1597211100000|2020-08-12 05:45:00|13410.4|13356.8|13407.9|13354.3|13412.5|13358.9|13405.9|13352.3|0
1597211400000|2020-08-12 05:50:00|13406.9|13353.3|13406.5|13352.9|13407.2|13353.6|13404.3|13350.7|0
1597211700000|2020-08-12 05:55:00|13408.9|13355.3|13408.4|13354.8|13421.5|13367.9|13408.4|13354.8|0
1597277400000|2020-08-13 00:10:00|13568.5|13514.3|13607.8|13553.4|13607.8|13553.4|13568.5|13514.3|0
1597277700000|2020-08-13 00:15:00|13605.8|13551.4|13597.8|13543.6|13616.1|13561.7|13597.8|13543.6|0
1597278000000|2020-08-13 00:20:00|13587.8|13533.6|13602.9|13548.5|13610.2|13555.8|13587.8|13533.6|0
1597278300000|2020-08-13 00:25:00|13595.8|13541.6|13583.8|13529.6|13601.9|13547.7|13583.8|13529.6|0
1597278600000|2020-08-13 00:30:00|13597.7|13543.5|13586.4|13532.2|13605.3|13550.9|13586.4|13532.2|0
1597278900000|2020-08-13 00:35:00|13581|13526.8|13581.4|13527.2|13594.3|13540.1|13581|13526.8|0
1597279200000|2020-08-13 00:40:00|13573.9|13519.7|13580.4|13526.2|13580.4|13526.2|13564.1|13509.9|0
1597279500000|2020-08-13 00:45:00|13577|13522.8|13594|13539.8|13594|13539.8|13577|13522.8|0
1597279800000|2020-08-13 00:50:00|13594.3|13540.1|13563.7|13509.5|13594.3|13540.1|13560.7|13506.5|0
1597280100000|2020-08-13 00:55:00|13558.7|13504.5|13598.7|13544.5|13598.7|13544.5|13558.7|13504.5|0
1597280400000|2020-08-13 01:00:00|13597.5|13543.3|13603|13548.6|13605.2|13550.8|13595|13540.8|0
1597280700000|2020-08-13 01:05:00|13601|13546.8|13574.3|13520.1|13601|13546.8|13574.3|13520.1|0
1597281000000|2020-08-13 01:10:00|13574.8|13520.6|13558.8|13504.6|13574.8|13520.6|13555.5|13501.3|0
1597281300000|2020-08-13 01:15:00|13553.9|13499.7|13543.2|13489.2|13553.9|13499.7|13521.5|13467.5|0
1597281600000|2020-08-13 01:20:00|13534.6|13480.6|13534.1|13480.1|13543|13489|13526.1|13472.1|0
1597281900000|2020-08-13 01:25:00|13545.8|13491.8|13533.4|13479.4|13545.8|13491.8|13529.7|13475.7|0
1597282200000|2020-08-13 01:30:00|13537.2|13483.2|13545.9|13491.9|13547.3|13493.3|13537.2|13483.2|0
1597282500000|2020-08-13 01:35:00|13553.9|13499.7|13545|13491|13553.9|13499.7|13540.4|13486.4|0
1597282800000|2020-08-13 01:40:00|13545.2|13491.2|13564.1|13509.9|13574.3|13520.1|13545.1|13491.1|0
1597283100000|2020-08-13 01:45:00|13549.5|13495.5|13559.4|13505.2|13559.4|13505.2|13549.5|13495.5|0
1597283400000|2020-08-13 01:50:00|13560.1|13505.9|13569.7|13515.5|13569.7|13515.5|13558.7|13504.5|0
1597283700000|2020-08-13 01:55:00|13567.7|13513.5|13580.3|13526.1|13580.3|13526.1|13566.3|13512.1|0
1597284000000|2020-08-13 02:00:00|13577.7|13523.5|13587|13532.8|13596.8|13542.6|13577.7|13523.5|0
1597284300000|2020-08-13 02:05:00|13591.3|13537.1|13582.5|13528.3|13591.3|13537.1|13577.3|13523.1|0
1597284600000|2020-08-13 02:10:00|13578.5|13524.3|13542.8|13488.8|13578.5|13524.3|13533.4|13479.4|0
1597284900000|2020-08-13 02:15:00|13546.2|13492.2|13562.8|13508.6|13569.2|13515|13546.2|13492.2|0
1597285200000|2020-08-13 02:20:00|13568.2|13514|13576|13521.8|13576|13521.8|13568.2|13514|0
1597285500000|2020-08-13 02:25:00|13577.6|13523.4|13575.5|13521.3|13577.6|13523.4|13566.2|13512|0
1597285800000|2020-08-13 02:30:00|13572.6|13518.4|13584.2|13530|13589.1|13534.9|13571.4|13517.2|0
1597286100000|2020-08-13 02:35:00|13583|13528.8|13570.7|13516.5|13583|13528.8|13566.5|13512.3|0
1597286400000|2020-08-13 02:40:00|13575|13520.8|13569.3|13515.1|13577.1|13522.9|13567.9|13513.7|0
1597286700000|2020-08-13 02:45:00|13570.7|13516.5|13572.2|13518|13574.1|13519.9|13562.2|13508|0
1597287000000|2020-08-13 02:50:00|13576.8|13522.6|13589.9|13535.7|13591.6|13537.4|13576.8|13522.6|0
1597287300000|2020-08-13 02:55:00|13593.2|13539|13579.5|13525.3|13594.5|13540.3|13579.5|13525.3|0
1597287600000|2020-08-13 03:00:00|13575.3|13521.1|13555.4|13501.2|13578.8|13524.6|13555.4|13501.2|0
1597287900000|2020-08-13 03:05:00|13561.8|13507.6|13560.1|13505.9|13564.6|13510.4|13558|13503.8|0
1597288200000|2020-08-13 03:10:00|13559|13504.8|13563.6|13509.4|13568.9|13514.7|13559|13504.8|0
1597288500000|2020-08-13 03:15:00|13560.9|13506.7|13572.5|13518.3|13572.5|13518.3|13555.9|13501.7|0
1597288800000|2020-08-13 03:20:00|13571.6|13517.4|13574.8|13520.6|13574.8|13520.6|13562.4|13508.2|0
1597289100000|2020-08-13 03:25:00|13584|13529.8|13583.1|13528.9|13584.5|13530.3|13576.8|13522.6|0
1597289400000|2020-08-13 03:30:00|13582.3|13528.1|13560.7|13506.5|13588.2|13534|13560.7|13506.5|0
1597289700000|2020-08-13 03:35:00|13561.7|13507.5|13566.1|13511.9|13568.7|13514.5|13561.7|13507.5|0
1597290000000|2020-08-13 03:40:00|13564.1|13509.9|13564.2|13510|13567|13512.8|13557.6|13503.4|0
1597290300000|2020-08-13 03:45:00|13571|13516.8|13581.1|13526.9|13581.1|13526.9|13567.9|13513.7|0
1597290600000|2020-08-13 03:50:00|13578.4|13524.2|13576|13521.8|13578.4|13524.2|13573.7|13519.5|0
1597290900000|2020-08-13 03:55:00|13576.6|13522.4|13588.5|13534.3|13589.7|13535.5|13576|13521.8|0
1597291200000|2020-08-13 04:00:00|13589.8|13535.6|13585.3|13531.1|13596|13541.8|13585.3|13531.1|0
1597291500000|2020-08-13 04:05:00|13586.2|13532|13570.6|13516.4|13586.2|13532|13565.6|13511.4|0
1597291800000|2020-08-13 04:10:00|13572|13517.8|13574.8|13520.6|13580.4|13526.2|13571.9|13517.7|0
1597292100000|2020-08-13 04:15:00|13574.5|13520.3|13581.1|13526.9|13581.5|13527.3|13568.8|13514.6|0
1597292400000|2020-08-13 04:20:00|13579.8|13525.6|13586.2|13532|13586.2|13532|13578.3|13524.1|0
1597292700000|2020-08-13 04:25:00|13585.5|13531.3|13588.8|13534.6|13588.8|13534.6|13580.9|13526.7|0
1597293000000|2020-08-13 04:30:00|13584.1|13529.9|13598.4|13544.2|13598.4|13544.2|13584.1|13529.9|0
1597293300000|2020-08-13 04:35:00|13597.7|13543.5|13594.4|13540.2|13597.7|13543.5|13589.1|13534.9|0
1597293600000|2020-08-13 04:40:00|13601.2|13547|13587.4|13533.2|13601.2|13547|13585.4|13531.2|0
1597293900000|2020-08-13 04:45:00|13582.2|13528|13579.7|13525.5|13582.2|13528|13573.6|13519.4|0
1597294200000|2020-08-13 04:50:00|13585.4|13531.2|13597.8|13543.6|13601.7|13547.5|13585.4|13531.2|0
1597294500000|2020-08-13 04:55:00|13597.2|13543|13591|13536.8|13603.3|13548.9|13591|13536.8|0
1597294800000|2020-08-13 05:00:00|13593.7|13539.5|13561.2|13507|13593.7|13539.5|13561.2|13507|0
1597295100000|2020-08-13 05:05:00|13560.1|13505.9|13549.6|13495.6|13565.8|13511.6|13549.6|13495.6|0
1597295400000|2020-08-13 05:10:00|13551.7|13497.7|13556.2|13502|13560.8|13506.6|13550.9|13496.9|0
1597295700000|2020-08-13 05:15:00|13555.3|13501.1|13565.9|13511.7|13567.7|13513.5|13555.3|13501.1|0
1597296000000|2020-08-13 05:20:00|13569.5|13515.3|13570.3|13516.1|13574.6|13520.4|13566.1|13511.9|0
1597296300000|2020-08-13 05:25:00|13568.9|13514.7|13553.4|13499.2|13580.5|13526.3|13553.4|13499.2|0
1597296600000|2020-08-13 05:30:00|13549.3|13495.3|13546.6|13492.6|13558.2|13504|13545|13491|0
1597296900000|2020-08-13 05:35:00|13545.1|13491.1|13555.5|13501.3|13566.3|13512.1|13545.1|13491.1|0
1597297200000|2020-08-13 05:40:00|13555.6|13501.4|13555.4|13501.2|13556.2|13502|13550.4|13496.4|0
1597297500000|2020-08-13 05:45:00|13551.6|13497.6|13546.6|13492.6|13551.6|13497.6|13539.5|13485.5|0
1597297800000|2020-08-13 05:50:00|13549.2|13495.2|13549.8|13495.8|13552.3|13498.1|13543.4|13489.4|0
1597298100000|2020-08-13 05:55:00|13547.1|13493.1|13539|13485|13551.1|13497.1|13529.7|13475.7|0
1597363800000|2020-08-14 00:10:00|13557.9|13503.7|13611.8|13557.4|13621.7|13567.3|13554.1|13499.9|0
1597364100000|2020-08-14 00:15:00|13613.3|13558.9|13621.4|13567|13643.2|13588.8|13608|13553.6|0
1597364400000|2020-08-14 00:20:00|13614.9|13560.5|13604.4|13550|13614.9|13560.5|13601|13546.8|0
1597364700000|2020-08-14 00:25:00|13612.2|13557.8|13627.8|13573.4|13635.4|13581|13609.5|13555.1|0
1597365000000|2020-08-14 00:30:00|13630.5|13576.1|13628|13573.6|13633.6|13579.2|13608|13553.6|0
1597365300000|2020-08-14 00:35:00|13631.8|13577.4|13627.8|13573.4|13635.5|13581.1|13619.8|13565.4|0
1597365600000|2020-08-14 00:40:00|13633|13578.6|13609|13554.6|13633|13578.6|13599.5|13545.3|0
1597365900000|2020-08-14 00:45:00|13606.7|13552.3|13620.9|13566.5|13620.9|13566.5|13599.6|13545.4|0
1597366200000|2020-08-14 00:50:00|13620.2|13565.8|13614.9|13560.5|13621.2|13566.8|13604.5|13550.1|0
1597366500000|2020-08-14 00:55:00|13610.5|13556.1|13597.8|13543.6|13615.6|13561.2|13597.8|13543.6|0
1597366800000|2020-08-14 01:00:00|13599|13544.8|13603.4|13549|13603.4|13549|13595.9|13541.7|0
1597367100000|2020-08-14 01:05:00|13597.5|13543.3|13580.2|13526|13597.5|13543.3|13578.2|13524|0
1597367400000|2020-08-14 01:10:00|13583.1|13528.9|13580.6|13526.4|13583.9|13529.7|13568.4|13514.2|0
1597367700000|2020-08-14 01:15:00|13576.9|13522.7|13574.2|13520|13579.5|13525.3|13567.9|13513.7|0
1597368000000|2020-08-14 01:20:00|13573.4|13519.2|13576.3|13522.1|13579.2|13525|13566.9|13512.7|0
1597368300000|2020-08-14 01:25:00|13571.1|13516.9|13573.4|13519.2|13579.3|13525.1|13570.4|13516.2|0
1597368600000|2020-08-14 01:30:00|13565.9|13511.7|13580.1|13525.9|13582.5|13528.3|13565.7|13511.5|0
1597368900000|2020-08-14 01:35:00|13575.5|13521.3|13563.6|13509.4|13581.4|13527.2|13563.6|13509.4|0
1597369200000|2020-08-14 01:40:00|13561.6|13507.4|13545.5|13491.5|13561.6|13507.4|13545.5|13491.5|0
1597369500000|2020-08-14 01:45:00|13544.5|13490.5|13560.3|13506.1|13560.3|13506.1|13541.1|13487.1|0
1597369800000|2020-08-14 01:50:00|13554.3|13500.1|13554.2|13500|13563.2|13509|13554.2|13500|0
1597370100000|2020-08-14 01:55:00|13551.2|13497.2|13558.3|13504.1|13564.9|13510.7|13551.2|13497.2|0
1597370400000|2020-08-14 02:00:00|13558|13503.8|13559.1|13504.9|13559.1|13504.9|13541.1|13487.1|0
1597370700000|2020-08-14 02:05:00|13561.3|13507.1|13567.7|13513.5|13569.7|13515.5|13561.3|13507.1|0
1597371000000|2020-08-14 02:10:00|13563.8|13509.6|13569.1|13514.9|13570.2|13516|13562.6|13508.4|0
1597371300000|2020-08-14 02:15:00|13568.5|13514.3|13573.9|13519.7|13575.8|13521.6|13568.5|13514.3|0
1597371600000|2020-08-14 02:20:00|13574.6|13520.4|13571.1|13516.9|13574.6|13520.4|13570.1|13515.9|0
1597371900000|2020-08-14 02:25:00|13567.3|13513.1|13565.1|13510.9|13575.1|13520.9|13565.1|13510.9|0
1597372200000|2020-08-14 02:30:00|13569.4|13515.2|13570.2|13516|13573.1|13518.9|13569.4|13515.2|0
1597372500000|2020-08-14 02:35:00|13570.3|13516.1|13572.2|13518|13572.2|13518|13567.8|13513.6|0
1597372800000|2020-08-14 02:40:00|13572.1|13517.9|13570.6|13516.4|13572.3|13518.1|13566.7|13512.5|0
1597373100000|2020-08-14 02:45:00|13570.3|13516.1|13571.9|13517.7|13574.1|13519.9|13569.7|13515.5|0
1597373400000|2020-08-14 02:50:00|13570.4|13516.2|13579.9|13525.7|13586.5|13532.3|13570.4|13516.2|0
1597373700000|2020-08-14 02:55:00|13582.5|13528.3|13583.3|13529.1|13585.6|13531.4|13576.8|13522.6|0
1597374000000|2020-08-14 03:00:00|13583|13528.8|13586.4|13532.2|13588|13533.8|13578.8|13524.6|0
1597374300000|2020-08-14 03:05:00|13583.4|13529.2|13583.1|13528.9|13585.8|13531.6|13572.4|13518.2|0
1597374600000|2020-08-14 03:10:00|13583.4|13529.2|13574.8|13520.6|13584.6|13530.4|13574.8|13520.6|0
1597374900000|2020-08-14 03:15:00|13570.9|13516.7|13575.6|13521.4|13576.3|13522.1|13569.9|13515.7|0
1597375200000|2020-08-14 03:20:00|13577.2|13523|13586.9|13532.7|13586.9|13532.7|13575.9|13521.7|0
1597375500000|2020-08-14 03:25:00|13586|13531.8|13586.4|13532.2|13590.9|13536.7|13584.1|13529.9|0
1597375800000|2020-08-14 03:30:00|13582.5|13528.3|13574.8|13520.6|13583|13528.8|13571.4|13517.2|0
1597376100000|2020-08-14 03:35:00|13573.1|13518.9|13573.4|13519.2|13575|13520.8|13572.6|13518.4|0
1597376400000|2020-08-14 03:40:00|13574.6|13520.4|13571.3|13517.1|13577.1|13522.9|13567.1|13512.9|0
1597376700000|2020-08-14 03:45:00|13568.1|13513.9|13565.5|13511.3|13574.2|13520|13565.5|13511.3|0
1597377000000|2020-08-14 03:50:00|13566.4|13512.2|13572.3|13518.1|13573.7|13519.5|13562.8|13508.6|0
1597377300000|2020-08-14 03:55:00|13574.5|13520.3|13578.2|13524|13578.5|13524.3|13572.2|13518|0
1597377600000|2020-08-14 04:00:00|13577.7|13523.5|13576.9|13522.7|13579.9|13525.7|13574.8|13520.6|0
1597377900000|2020-08-14 04:05:00|13577|13522.8|13573.9|13519.7|13578.3|13524.1|13572.7|13518.5|0
1597378200000|2020-08-14 04:10:00|13574.6|13520.4|13585.6|13531.4|13585.6|13531.4|13574.6|13520.4|0
1597378500000|2020-08-14 04:15:00|13585.3|13531.1|13579.2|13525|13585.9|13531.7|13579.2|13525|0
1597378800000|2020-08-14 04:20:00|13577.3|13523.1|13579.3|13525.1|13582.3|13528.1|13576|13521.8|0
1597379100000|2020-08-14 04:25:00|13583.8|13529.6|13594.4|13540.2|13594.4|13540.2|13583.8|13529.6|0
1597379400000|2020-08-14 04:30:00|13595.4|13541.2|13600.5|13546.3|13600.6|13546.4|13593.6|13539.4|0
1597379700000|2020-08-14 04:35:00|13601.7|13547.5|13611.1|13556.7|13611.1|13556.7|13601.7|13547.5|0
1597380000000|2020-08-14 04:40:00|13613.4|13559|13602.3|13547.9|13613.4|13559|13602|13547.8|0
1597380300000|2020-08-14 04:45:00|13598.9|13544.7|13597.9|13543.7|13601.1|13546.9|13592.5|13538.3|0
1597380600000|2020-08-14 04:50:00|13598.1|13543.9|13597.1|13542.9|13598.8|13544.6|13594.5|13540.3|0
1597380900000|2020-08-14 04:55:00|13598|13543.8|13589|13534.8|13602|13547.8|13589|13534.8|0
1597381200000|2020-08-14 05:00:00|13581.4|13527.2|13581.9|13527.7|13590.4|13536.2|13578.6|13524.4|0
1597381500000|2020-08-14 05:05:00|13579.3|13525.1|13577.2|13523|13581.5|13527.3|13577|13522.8|0
1597381800000|2020-08-14 05:10:00|13578.2|13524|13580.4|13526.2|13585.8|13531.6|13578.2|13524|0
1597382100000|2020-08-14 05:15:00|13581.8|13527.6|13589.6|13535.4|13589.6|13535.4|13580.4|13526.2|0
1597382400000|2020-08-14 05:20:00|13589.1|13534.9|13591.5|13537.3|13596.1|13541.9|13588.6|13534.4|0
1597382700000|2020-08-14 05:25:00|13591|13536.8|13573.8|13519.6|13591|13536.8|13573.8|13519.6|0
1597383000000|2020-08-14 05:30:00|13571.5|13517.3|13567.2|13513|13577.8|13523.6|13564.9|13510.7|0
1597383300000|2020-08-14 05:35:00|13571.9|13517.7|13571.4|13517.2|13571.9|13517.7|13563.1|13508.9|0
1597383600000|2020-08-14 05:40:00|13574.2|13520|13576.9|13522.7|13576.9|13522.7|13574|13519.8|0
1597383900000|2020-08-14 05:45:00|13576.8|13522.6|13585.3|13531.1|13585.5|13531.3|13576.8|13522.6|0
1597384200000|2020-08-14 05:50:00|13585.9|13531.7|13579|13524.8|13589.1|13534.9|13577.1|13522.9|0
1597384500000|2020-08-14 05:55:00|13580.6|13526.4|13584.4|13530.2|13588.1|13533.9|13580.2|13526|0
1597623000000|2020-08-17 00:10:00|13521|13467|13493.8|13440|13522.5|13468.5|13493.8|13440|0
1597623300000|2020-08-17 00:15:00|13491.1|13437.3|13501.6|13447.8|13528.7|13474.7|13491.1|13437.3|0
1597623600000|2020-08-17 00:20:00|13493.5|13439.7|13477.8|13424|13501.4|13447.6|13477.8|13424|0
1597623900000|2020-08-17 00:25:00|13477.5|13423.7|13487.5|13433.7|13494|13440.2|13477.5|13423.7|0
1597624200000|2020-08-17 00:30:00|13492.8|13439|13479|13425.2|13499.7|13445.9|13479|13425.2|0
1597624500000|2020-08-17 00:35:00|13478.6|13424.8|13486.9|13433.1|13486.9|13433.1|13478.6|13424.8|0
1597624800000|2020-08-17 00:40:00|13485.6|13431.8|13467.6|13413.8|13485.6|13431.8|13466.6|13412.8|0
1597625100000|2020-08-17 00:45:00|13454.8|13401|13456.1|13402.3|13468.2|13414.4|13454.8|13401|0
1597625400000|2020-08-17 00:50:00|13455.5|13401.7|13458.9|13405.1|13463.5|13409.7|13455.5|13401.7|0
1597625700000|2020-08-17 00:55:00|13460.8|13407|13451.2|13397.6|13460.8|13407|13446.4|13392.8|0
1597626000000|2020-08-17 01:00:00|13459.1|13405.3|13452.4|13398.6|13459.1|13405.3|13448.5|13394.9|0
1597626300000|2020-08-17 01:05:00|13451.6|13398|13468.4|13414.6|13468.4|13414.6|13450.9|13397.3|0
1597626600000|2020-08-17 01:10:00|13473.8|13420|13470.4|13416.6|13473.8|13420|13468.3|13414.5|0
1597626900000|2020-08-17 01:15:00|13470.3|13416.5|13448.8|13395.2|13471|13417.2|13448.8|13395.2|0
1597627200000|2020-08-17 01:20:00|13454.8|13401|13441.7|13388.1|13454.8|13401|13441.7|13388.1|0
1597627500000|2020-08-17 01:25:00|13443|13389.4|13439.9|13386.3|13448.6|13395|13433.2|13379.6|0
1597627800000|2020-08-17 01:30:00|13436.7|13383.1|13422.2|13368.6|13438|13384.4|13421|13367.4|0
1597628100000|2020-08-17 01:35:00|13415.4|13361.8|13417.2|13363.6|13417.2|13363.6|13410.4|13356.8|0
1597628400000|2020-08-17 01:40:00|13418.4|13364.8|13440.5|13386.9|13447.2|13393.6|13418.4|13364.8|0
1597628700000|2020-08-17 01:45:00|13446.3|13392.7|13438.3|13384.7|13451.3|13397.7|13438.3|13384.7|0
1597629000000|2020-08-17 01:50:00|13440.9|13387.3|13443|13389.4|13451.6|13398|13440.9|13387.3|0
1597629300000|2020-08-17 01:55:00|13446.9|13393.3|13444.3|13390.7|13446.9|13393.3|13439.2|13385.6|0
1597629600000|2020-08-17 02:00:00|13449.6|13396|13481.2|13427.4|13481.2|13427.4|13449.6|13396|0
1597629900000|2020-08-17 02:05:00|13481.8|13428|13486.7|13432.9|13493.3|13439.5|13481.8|13428|0
1597630200000|2020-08-17 02:10:00|13486.2|13432.4|13483.5|13429.7|13489.4|13435.6|13475.3|13421.5|0
1597630500000|2020-08-17 02:15:00|13479.9|13426.1|13487.7|13433.9|13487.7|13433.9|13477.6|13423.8|0
1597630800000|2020-08-17 02:20:00|13488.8|13435|13475.3|13421.5|13488.8|13435|13474.2|13420.4|0
1597631100000|2020-08-17 02:25:00|13473.6|13419.8|13490.5|13436.7|13490.5|13436.7|13473.6|13419.8|0
1597631400000|2020-08-17 02:30:00|13490.1|13436.3|13503.9|13449.9|13503.9|13449.9|13489.6|13435.8|0
1597631700000|2020-08-17 02:35:00|13502.7|13448.7|13515.2|13461.2|13518|13464|13502.7|13448.7|0
1597632000000|2020-08-17 02:40:00|13511.9|13457.9|13506.9|13452.9|13511.9|13457.9|13506.9|13452.9|0
1597632300000|2020-08-17 02:45:00|13509.6|13455.6|13494.8|13441|13509.6|13455.6|13492.6|13438.8|0
1597632600000|2020-08-17 02:50:00|13491.7|13437.9|13499.2|13445.4|13502|13448.1|13490.3|13436.5|0
1597632900000|2020-08-17 02:55:00|13497.9|13444.1|13491.1|13437.3|13497.9|13444.1|13489.9|13436.1|0
1597633200000|2020-08-17 03:00:00|13491.5|13437.7|13478.3|13424.5|13492|13438.2|13478.1|13424.3|0
1597633500000|2020-08-17 03:05:00|13484|13430.2|13475|13421.2|13484|13430.2|13474.8|13421|0
1597633800000|2020-08-17 03:10:00|13474.7|13420.9|13475|13421.2|13476.6|13422.8|13471.8|13418|0
1597634100000|2020-08-17 03:15:00|13481.9|13428.1|13478.4|13424.6|13483|13429.2|13475.4|13421.6|0
1597634400000|2020-08-17 03:20:00|13477.6|13423.8|13473.8|13420|13477.6|13423.8|13471.6|13417.8|0
1597634700000|2020-08-17 03:25:00|13472.4|13418.6|13477.9|13424.1|13484|13430.2|13472.4|13418.6|0
1597635000000|2020-08-17 03:30:00|13479.8|13426|13470.3|13416.5|13480.1|13426.3|13470.3|13416.5|0
1597635300000|2020-08-17 03:35:00|13473.9|13420.1|13466.7|13412.9|13476.9|13423.1|13466.7|13412.9|0
1597635600000|2020-08-17 03:40:00|13465.6|13411.8|13463|13409.2|13466.7|13412.9|13463|13409.2|0
1597635900000|2020-08-17 03:45:00|13465.4|13411.6|13458.1|13404.3|13465.5|13411.7|13458.1|13404.3|0
1597636200000|2020-08-17 03:50:00|13460.6|13406.8|13471|13417.2|13471|13417.2|13456.8|13403|0
1597636500000|2020-08-17 03:55:00|13471.1|13417.3|13468.2|13414.4|13471.6|13417.8|13468.2|13414.4|0
1597636800000|2020-08-17 04:00:00|13468.5|13414.7|13461.8|13408|13468.6|13414.8|13461.8|13408|0
1597637100000|2020-08-17 04:05:00|13474.1|13420.3|13476.4|13422.6|13486.1|13432.3|13474|13420.2|0
1597637400000|2020-08-17 04:10:00|13473|13419.2|13478|13424.2|13481.7|13427.9|13473|13419.2|0
1597637700000|2020-08-17 04:15:00|13477.3|13423.5|13486.9|13433.1|13486.9|13433.1|13473.5|13419.7|0
1597638000000|2020-08-17 04:20:00|13488.7|13434.9|13490.1|13436.3|13491.9|13438.1|13488.2|13434.4|0
1597638300000|2020-08-17 04:25:00|13487|13433.2|13485.8|13432|13489.6|13435.8|13484.1|13430.3|0
1597638600000|2020-08-17 04:30:00|13484.4|13430.6|13495.2|13441.4|13495.5|13441.7|13483.9|13430.1|0
1597638900000|2020-08-17 04:35:00|13500.4|13446.6|13502.1|13448.1|13504.6|13450.6|13500.4|13446.6|0
1597639200000|2020-08-17 04:40:00|13503.9|13449.9|13497.9|13444.1|13506.3|13452.3|13497.9|13444.1|0
1597639500000|2020-08-17 04:45:00|13495.5|13441.7|13491.5|13437.7|13495.5|13441.7|13488.1|13434.3|0
1597639800000|2020-08-17 04:50:00|13493.1|13439.3|13509.4|13455.4|13509.4|13455.4|13491.8|13438|0
1597640100000|2020-08-17 04:55:00|13507.6|13453.6|13494.6|13440.8|13508.3|13454.3|13494.6|13440.8|0
1597640400000|2020-08-17 05:00:00|13493.4|13439.6|13479.5|13425.7|13497.2|13443.4|13479.5|13425.7|0
1597640700000|2020-08-17 05:05:00|13478.1|13424.3|13472.2|13418.4|13478.1|13424.3|13467.2|13413.4|0
1597641000000|2020-08-17 05:10:00|13469.4|13415.6|13473.9|13420.1|13480.3|13426.5|13468.9|13415.1|0
1597641300000|2020-08-17 05:15:00|13474.4|13420.6|13467|13413.2|13474.4|13420.6|13464|13410.2|0
1597641600000|2020-08-17 05:20:00|13466.6|13412.8|13464.3|13410.5|13466.6|13412.8|13462.6|13408.8|0
1597641900000|2020-08-17 05:25:00|13466.9|13413.1|13461.6|13407.8|13466.9|13413.1|13457.9|13404.1|0
1597642200000|2020-08-17 05:30:00|13462.4|13408.6|13471.2|13417.4|13471.2|13417.4|13462.4|13408.6|0
1597642500000|2020-08-17 05:35:00|13473.4|13419.6|13455.9|13402.1|13474.2|13420.4|13455.9|13402.1|0
1597642800000|2020-08-17 05:40:00|13453.2|13399.4|13446|13392.4|13453.2|13399.4|13443.3|13389.7|0
1597643100000|2020-08-17 05:45:00|13446.9|13393.3|13448.7|13395.1|13462.2|13408.4|13446.9|13393.3|0
1597643400000|2020-08-17 05:50:00|13452|13398.2|13458.6|13404.8|13461.8|13408|13443|13389.4|0
1597643700000|2020-08-17 05:55:00|13466.4|13412.6|13488.5|13434.7|13488.5|13434.7|13466.4|13412.6|0
1597709400000|2020-08-18 00:10:00|13551.4|13497.4|13574.1|13519.9|13584.3|13530.1|13542.8|13488.8|0
1597709700000|2020-08-18 00:15:00|13564.7|13510.5|13517.6|13463.6|13564.7|13510.5|13517.6|13463.6|0
1597710000000|2020-08-18 00:20:00|13512.3|13458.3|13509.3|13455.3|13514|13460|13497.3|13443.5|0
1597710300000|2020-08-18 00:25:00|13513.2|13459.2|13506.2|13452.2|13513.7|13459.7|13503.6|13449.6|0
1597710600000|2020-08-18 00:30:00|13513.2|13459.2|13486.2|13432.4|13517.8|13463.8|13486.2|13432.4|0
1597710900000|2020-08-18 00:35:00|13492.5|13438.7|13536.7|13482.7|13536.7|13482.7|13492.5|13438.7|0
1597711200000|2020-08-18 00:40:00|13530.9|13476.9|13534.3|13480.3|13540.7|13486.7|13530.9|13476.9|0
1597711500000|2020-08-18 00:45:00|13533.3|13479.3|13530.4|13476.4|13533.3|13479.3|13523.5|13469.5|0
1597711800000|2020-08-18 00:50:00|13534.8|13480.8|13527.4|13473.4|13537.3|13483.3|13526.6|13472.6|0
1597712100000|2020-08-18 00:55:00|13531.7|13477.7|13529.5|13475.5|13535|13481|13523.7|13469.7|0
1597712400000|2020-08-18 01:00:00|13528.8|13474.8|13471.7|13417.9|13528.8|13474.8|13469.2|13415.4|0
1597712700000|2020-08-18 01:05:00|13470.9|13417.1|13421.6|13368|13482.7|13428.9|13421.3|13367.7|0
1597713000000|2020-08-18 01:10:00|13417.4|13363.8|13397.3|13343.9|13420|13366.4|13395.7|13342.3|0
1597713300000|2020-08-18 01:15:00|13396.4|13343|13361.3|13307.9|13396.4|13343|13359.8|13306.4|0
1597713600000|2020-08-18 01:20:00|13370.6|13317.2|13367.2|13313.8|13374.1|13320.7|13361.8|13308.4|0
1597713900000|2020-08-18 01:25:00|13373.5|13320.1|13348.3|13295.1|13374.5|13321.1|13346.1|13292.9|0
1597714200000|2020-08-18 01:30:00|13333.9|13280.7|13309.7|13256.5|13339.5|13286.3|13309.7|13256.5|0
1597714500000|2020-08-18 01:35:00|13311.5|13258.3|13305.5|13252.3|13313.2|13260|13296|13243|0
1597714800000|2020-08-18 01:40:00|13316.1|13262.9|13330.5|13277.3|13330.5|13277.3|13312.4|13259.2|0
1597715100000|2020-08-18 01:45:00|13329|13275.8|13320.9|13267.7|13330.6|13277.4|13319.5|13266.3|0
1597715400000|2020-08-18 01:50:00|13324.8|13271.6|13328.5|13275.3|13336|13282.8|13322|13268.8|0
1597715700000|2020-08-18 01:55:00|13327.3|13274.1|13314|13260.8|13327.3|13274.1|13314|13260.8|0
1597716000000|2020-08-18 02:00:00|13316.1|13262.9|13329.8|13276.6|13329.8|13276.6|13316.1|13262.9|0
1597716300000|2020-08-18 02:05:00|13331.1|13277.9|13255.5|13202.5|13331.1|13277.9|13245.1|13192.3|0
1597716600000|2020-08-18 02:10:00|13263.3|13210.3|13321.3|13268.1|13321.3|13268.1|13251.6|13198.6|0
1597716900000|2020-08-18 02:15:00|13328.5|13275.3|13344.5|13291.3|13345.9|13292.7|13328.5|13275.3|0
1597717200000|2020-08-18 02:20:00|13335|13281.8|13331.3|13278.1|13341.9|13288.7|13320.8|13267.6|0
1597717500000|2020-08-18 02:25:00|13334.4|13281.2|13330.5|13277.3|13334.4|13281.2|13319.3|13266.1|0
1597717800000|2020-08-18 02:30:00|13331.9|13278.7|13339.4|13286.2|13346.7|13293.5|13330.8|13277.6|0
1597718100000|2020-08-18 02:35:00|13341.2|13288|13341.8|13288.6|13344.9|13291.7|13337.5|13284.3|0
1597718400000|2020-08-18 02:40:00|13345|13291.8|13358.8|13305.4|13369|13315.6|13344.1|13290.9|0
1597718700000|2020-08-18 02:45:00|13364.4|13311|13363.1|13309.7|13371.8|13318.4|13363.1|13309.7|0
1597719000000|2020-08-18 02:50:00|13361.1|13307.7|13371|13317.6|13373.6|13320.2|13361.1|13307.7|0
1597719300000|2020-08-18 02:55:00|13368.5|13315.1|13373.5|13320.1|13373.5|13320.1|13366.7|13313.3|0
1597719600000|2020-08-18 03:00:00|13376.7|13323.3|13373.2|13319.8|13376.7|13323.3|13364.4|13311|0
1597719900000|2020-08-18 03:05:00|13372.2|13318.8|13382.8|13329.4|13382.8|13329.4|13369|13315.6|0
1597720200000|2020-08-18 03:10:00|13379.4|13326|13385.4|13332|13385.7|13332.3|13378.7|13325.3|0
1597720500000|2020-08-18 03:15:00|13385.3|13331.9|13387.7|13334.3|13391.3|13337.9|13385.2|13331.8|0
1597720800000|2020-08-18 03:20:00|13392.3|13338.9|13386.3|13332.9|13392.3|13338.9|13383.6|13330.2|0
1597721100000|2020-08-18 03:25:00|13379.3|13325.9|13379.9|13326.5|13381.5|13328.1|13375.6|13322.2|0
1597721400000|2020-08-18 03:30:00|13377.4|13324|13384|13330.6|13385.1|13331.7|13377.4|13324|0
1597721700000|2020-08-18 03:35:00|13384.8|13331.4|13371.6|13318.2|13384.8|13331.4|13371.6|13318.2|0
1597722000000|2020-08-18 03:40:00|13373|13319.6|13375.9|13322.5|13386.3|13332.9|13372.1|13318.7|0
1597722300000|2020-08-18 03:45:00|13370.6|13317.2|13357.5|13304.1|13372.6|13319.2|13352.6|13299.2|0
1597722600000|2020-08-18 03:50:00|13364.1|13310.7|13370.9|13317.5|13378.4|13325|13364.1|13310.7|0
1597722900000|2020-08-18 03:55:00|13367.6|13314.2|13372.6|13319.2|13376.5|13323.1|13364.7|13311.3|0
1597723200000|2020-08-18 04:00:00|13367.8|13314.4|13373.2|13319.8|13375.8|13322.4|13367.8|13314.4|0
1597723500000|2020-08-18 04:05:00|13373|13319.6|13379.7|13326.3|13381.3|13327.9|13373|13319.6|0
1597723800000|2020-08-18 04:10:00|13380.4|13327|13374.5|13321.1|13382.2|13328.8|13374.5|13321.1|0
1597724100000|2020-08-18 04:15:00|13376.8|13323.4|13377.2|13323.8|13382.9|13329.5|13376.8|13323.4|0
1597724400000|2020-08-18 04:20:00|13378.2|13324.8|13388|13334.6|13388|13334.6|13375.1|13321.7|0
1597724700000|2020-08-18 04:25:00|13385.8|13332.4|13386.1|13332.7|13392.4|13339|13379.4|13326|0
1597725000000|2020-08-18 04:30:00|13389.3|13335.9|13377.9|13324.5|13390.2|13336.8|13377.9|13324.5|0
1597725300000|2020-08-18 04:35:00|13379.2|13325.8|13386.1|13332.7|13391|13337.6|13379.2|13325.8|0
1597725600000|2020-08-18 04:40:00|13387.6|13334.2|13388.5|13335.1|13390.2|13336.8|13384.2|13330.8|0
1597725900000|2020-08-18 04:45:00|13390.7|13337.3|13389.1|13335.7|13390.7|13337.3|13379.6|13326.2|0
1597726200000|2020-08-18 04:50:00|13386.6|13333.2|13377.4|13324|13386.6|13333.2|13376.3|13322.9|0
1597726500000|2020-08-18 04:55:00|13377.5|13324.1|13367.6|13314.2|13377.5|13324.1|13367.6|13314.2|0
1597726800000|2020-08-18 05:00:00|13368.4|13315|13363.9|13310.5|13372.6|13319.2|13363.9|13310.5|0
1597727100000|2020-08-18 05:05:00|13362.5|13309.1|13362|13308.6|13368.2|13314.8|13361.7|13308.3|0
1597727400000|2020-08-18 05:10:00|13366.2|13312.8|13369|13315.6|13369|13315.6|13362.8|13309.4|0
1597727700000|2020-08-18 05:15:00|13368.1|13314.7|13372.7|13319.3|13376.9|13323.5|13365.8|13312.4|0
1597728000000|2020-08-18 05:20:00|13370.8|13317.4|13372.5|13319.1|13373.6|13320.2|13369.1|13315.7|0
1597728300000|2020-08-18 05:25:00|13368.6|13315.2|13362.6|13309.2|13369.7|13316.3|13362.6|13309.2|0
1597728600000|2020-08-18 05:30:00|13363.7|13310.3|13366.4|13313|13367.7|13314.3|13360.9|13307.5|0
1597728900000|2020-08-18 05:35:00|13362.2|13308.8|13352.2|13298.8|13365.9|13312.5|13351.3|13298.1|0
1597729200000|2020-08-18 05:40:00|13351.4|13298.2|13362|13308.6|13362.7|13309.3|13351.4|13298.2|0
1597729500000|2020-08-18 05:45:00|13359.7|13306.3|13352.2|13298.8|13363.8|13310.4|13352.2|13298.8|0
1597729800000|2020-08-18 05:50:00|13347.1|13293.9|13339.4|13286.2|13347.1|13293.9|13336.3|13283.1|0
1597730100000|2020-08-18 05:55:00|13340.7|13287.5|13345.5|13292.3|13345.5|13292.3|13327.3|13274.1|0
1597795800000|2020-08-19 00:10:00|13257.8|13204.8|13283|13230|13283.8|13230.8|13230|13177.2|0
1597796100000|2020-08-19 00:15:00|13283.6|13230.6|13263.4|13210.4|13288.9|13235.9|13257.7|13204.7|0
1597796400000|2020-08-19 00:20:00|13260.6|13207.6|13252.3|13199.3|13270.7|13217.7|13243.9|13191.1|0
1597796700000|2020-08-19 00:25:00|13255.6|13202.6|13258.2|13205.2|13270.7|13217.7|13255.6|13202.6|0
1597797000000|2020-08-19 00:30:00|13257.5|13204.5|13238.5|13185.7|13257.5|13204.5|13233.5|13180.7|0
1597797300000|2020-08-19 00:35:00|13239.7|13186.9|13224.5|13171.7|13240.7|13187.9|13224.5|13171.7|0
1597797600000|2020-08-19 00:40:00|13241.4|13188.6|13272.8|13219.8|13272.8|13219.8|13241.4|13188.6|0
1597797900000|2020-08-19 00:45:00|13276.2|13223.2|13270.7|13217.7|13282.3|13229.3|13263.5|13210.5|0
1597798200000|2020-08-19 00:50:00|13269.1|13216.1|13267.2|13214.2|13277.6|13224.6|13267.2|13214.2|0
1597798500000|2020-08-19 00:55:00|13270.6|13217.6|13268.3|13215.3|13270.6|13217.6|13248.9|13196.1|0
1597798800000|2020-08-19 01:00:00|13270.7|13217.7|13260.4|13207.4|13284.3|13231.3|13260.4|13207.4|0
1597799100000|2020-08-19 01:05:00|13261.2|13208.2|13286.8|13233.8|13288.8|13235.8|13257.5|13204.5|0
1597799400000|2020-08-19 01:10:00|13296|13243|13301.8|13248.6|13311.3|13258.1|13296|13243|0
1597799700000|2020-08-19 01:15:00|13299|13246|13303.5|13250.3|13303.5|13250.3|13287|13234|0
1597800000000|2020-08-19 01:20:00|13306.6|13253.4|13294.1|13241.1|13315.4|13262.2|13294.1|13241.1|0
1597800300000|2020-08-19 01:25:00|13299.2|13246.2|13280.2|13227.2|13299.2|13246.2|13280.2|13227.2|0
1597800600000|2020-08-19 01:30:00|13286.5|13233.5|13278.6|13225.6|13288.5|13235.5|13277|13224|0
1597800900000|2020-08-19 01:35:00|13281.8|13228.8|13271.2|13218.2|13286.1|13233.1|13271.2|13218.2|0
1597801200000|2020-08-19 01:40:00|13266.5|13213.5|13255.6|13202.6|13267.7|13214.7|13250.9|13198.1|0
1597801500000|2020-08-19 01:45:00|13257|13204|13248.3|13195.5|13257|13204|13245.5|13192.7|0
1597801800000|2020-08-19 01:50:00|13248.6|13195.8|13240|13187.2|13248.6|13195.8|13240|13187.2|0
1597802100000|2020-08-19 01:55:00|13244.6|13191.8|13241.2|13188.4|13253.2|13200.2|13238.1|13185.3|0
1597802400000|2020-08-19 02:00:00|13244.3|13191.5|13238.5|13185.7|13244.3|13191.5|13232|13179.2|0
1597802700000|2020-08-19 02:05:00|13239|13186.2|13265.2|13212.2|13265.2|13212.2|13239|13186.2|0
1597803000000|2020-08-19 02:10:00|13264.7|13211.7|13257|13204|13271.3|13218.3|13257|13204|0
1597803300000|2020-08-19 02:15:00|13251.2|13198.4|13253.6|13200.6|13253.8|13200.8|13244.5|13191.7|0
1597803600000|2020-08-19 02:20:00|13256.1|13203.1|13283.1|13230.1|13283.1|13230.1|13256|13203|0
1597803900000|2020-08-19 02:25:00|13285.1|13232.1|13290.9|13237.9|13291.6|13238.6|13282.3|13229.3|0
1597804200000|2020-08-19 02:30:00|13287.5|13234.5|13302.8|13249.6|13305.7|13252.5|13287.5|13234.5|0
1597804500000|2020-08-19 02:35:00|13303.8|13250.6|13323.4|13270.2|13323.4|13270.2|13303.8|13250.6|0
1597804800000|2020-08-19 02:40:00|13330.8|13277.6|13332.2|13279|13339.7|13286.5|13326.9|13273.7|0
1597805100000|2020-08-19 02:45:00|13330.3|13277.1|13310.1|13256.9|13330.3|13277.1|13310.1|13256.9|0
1597805400000|2020-08-19 02:50:00|13307.5|13254.3|13297.7|13244.7|13307.5|13254.3|13288.2|13235.2|0
1597805700000|2020-08-19 02:55:00|13295.4|13242.4|13294|13241|13303.2|13250|13294|13241|0
1597806000000|2020-08-19 03:00:00|13285.4|13232.4|13291.7|13238.7|13291.7|13238.7|13278.7|13225.7|0
1597806300000|2020-08-19 03:05:00|13294.8|13241.8|13294.6|13241.6|13297.8|13244.8|13289.6|13236.6|0
1597806600000|2020-08-19 03:10:00|13294.9|13241.9|13307.9|13254.7|13307.9|13254.7|13294.9|13241.9|0
1597806900000|2020-08-19 03:15:00|13308.6|13255.4|13307.3|13254.1|13313.3|13260.1|13303.7|13250.5|0
1597807200000|2020-08-19 03:20:00|13306.2|13253|13302.4|13249.2|13309.8|13256.6|13302.4|13249.2|0
1597807500000|2020-08-19 03:25:00|13302.6|13249.4|13312.7|13259.5|13312.7|13259.5|13302.6|13249.4|0
1597807800000|2020-08-19 03:30:00|13315|13261.8|13332.7|13279.5|13332.7|13279.5|13305.3|13252.1|0
1597808100000|2020-08-19 03:35:00|13333.7|13280.5|13330.9|13277.7|13333.9|13280.7|13327.2|13274|0
1597808400000|2020-08-19 03:40:00|13337.6|13284.4|13333.5|13280.3|13340.1|13286.9|13332.4|13279.2|0
1597808700000|2020-08-19 03:45:00|13332|13278.8|13342.6|13289.4|13342.9|13289.7|13331.3|13278.1|0
1597809000000|2020-08-19 03:50:00|13341.2|13288|13335.6|13282.4|13343.3|13290.1|13330.2|13277|0
1597809300000|2020-08-19 03:55:00|13336.5|13283.3|13331.6|13278.4|13336.5|13283.3|13326.6|13273.4|0
1597809600000|2020-08-19 04:00:00|13330.8|13277.6|13336.6|13283.4|13336.6|13283.4|13330.3|13277.1|0
1597809900000|2020-08-19 04:05:00|13334.4|13281.2|13328.4|13275.2|13338.9|13285.7|13328.4|13275.2|0
1597810200000|2020-08-19 04:10:00|13331|13277.8|13316.6|13263.4|13331|13277.8|13316.6|13263.4|0
1597810500000|2020-08-19 04:15:00|13316.2|13263|13326.1|13272.9|13326.1|13272.9|13313.5|13260.3|0
1597810800000|2020-08-19 04:20:00|13334.4|13281.2|13306.7|13253.5|13334.4|13281.2|13306.7|13253.5|0
1597811100000|2020-08-19 04:25:00|13305.9|13252.7|13310.4|13257.2|13310.9|13257.7|13296|13243|0
1597811400000|2020-08-19 04:30:00|13310.3|13257.1|13286|13233|13310.3|13257.1|13286|13233|0
1597811700000|2020-08-19 04:35:00|13288.3|13235.3|13293.7|13240.7|13294.6|13241.6|13283.7|13230.7|0
1597812000000|2020-08-19 04:40:00|13292.6|13239.6|13303.7|13250.5|13308.2|13255|13292.6|13239.6|0
1597812300000|2020-08-19 04:45:00|13300.9|13247.9|13292.3|13239.3|13307.2|13254|13291.3|13238.3|0
1597812600000|2020-08-19 04:50:00|13291.9|13238.9|13307.6|13254.4|13308.5|13255.3|13291.9|13238.9|0
1597812900000|2020-08-19 04:55:00|13311.4|13258.2|13293.8|13240.8|13311.4|13258.2|13293.8|13240.8|0
1597813200000|2020-08-19 05:00:00|13294.1|13241.1|13312.9|13259.7|13312.9|13259.7|13294.1|13241.1|0
1597813500000|2020-08-19 05:05:00|13320.2|13267|13323.4|13270.2|13329.4|13276.2|13320.2|13267|0
1597813800000|2020-08-19 05:10:00|13324.4|13271.2|13330.1|13276.9|13330.1|13276.9|13320.7|13267.5|0
1597814100000|2020-08-19 05:15:00|13332.8|13279.6|13323.3|13270.1|13332.8|13279.6|13323.3|13270.1|0
1597814400000|2020-08-19 05:20:00|13321.4|13268.2|13316.2|13263|13324.8|13271.6|13316.2|13263|0
1597814700000|2020-08-19 05:25:00|13320.4|13267.2|13316.5|13263.3|13321.3|13268.1|13314.8|13261.6|0
1597815000000|2020-08-19 05:30:00|13315.5|13262.3|13288.7|13235.7|13315.5|13262.3|13288.7|13235.7|0
1597815300000|2020-08-19 05:35:00|13289.4|13236.4|13286.4|13233.4|13295|13242|13286.4|13233.4|0
1597815600000|2020-08-19 05:40:00|13291.1|13238.1|13283.3|13230.3|13297.6|13244.6|13283.3|13230.3|0
1597815900000|2020-08-19 05:45:00|13284.5|13231.5|13286.1|13233.1|13286.1|13233.1|13275|13222|0
1597816200000|2020-08-19 05:50:00|13287.2|13234.2|13290|13237|13296|13243|13287.2|13234.2|0
1597816500000|2020-08-19 05:55:00|13287|13234|13295.7|13242.7|13295.7|13242.7|13286.3|13233.3|0
1597882200000|2020-08-20 00:10:00|13150.3|13097.9|13161.2|13108.6|13167.3|13114.7|13138.3|13085.9|0
1597882500000|2020-08-20 00:15:00|13157|13104.4|13219.6|13166.8|13241.6|13188.8|13157|13104.4|0
1597882800000|2020-08-20 00:20:00|13222.8|13170|13195.8|13143.2|13236.1|13183.3|13195.8|13143.2|0
1597883100000|2020-08-20 00:25:00|13185.7|13133.1|13158.1|13105.5|13187.3|13134.7|13158.1|13105.5|0
1597883400000|2020-08-20 00:30:00|13148.8|13096.4|13142.6|13090.2|13157|13104.4|13141.8|13089.4|0
1597883700000|2020-08-20 00:35:00|13154.5|13101.9|13164.7|13112.1|13171.4|13118.8|13154.5|13101.9|0
1597884000000|2020-08-20 00:40:00|13172.8|13120.2|13183.4|13130.8|13185|13132.4|13172.8|13120.2|0
1597884300000|2020-08-20 00:45:00|13183.3|13130.7|13183.8|13131.2|13184.7|13132.1|13179.3|13126.7|0
1597884600000|2020-08-20 00:50:00|13182.8|13130.2|13179.5|13126.9|13199|13146.4|13178.8|13126.2|0
1597884900000|2020-08-20 00:55:00|13184.8|13132.2|13170.1|13117.5|13184.8|13132.2|13170.1|13117.5|0
1597885200000|2020-08-20 01:00:00|13175.1|13122.5|13166|13113.4|13175.1|13122.5|13158.4|13105.8|0
1597885500000|2020-08-20 01:05:00|13168.5|13115.9|13179.8|13127.2|13180|13127.4|13168.5|13115.9|0
1597885800000|2020-08-20 01:10:00|13181.7|13129.1|13134.2|13081.8|13181.7|13129.1|13134.2|13081.8|0
1597886100000|2020-08-20 01:15:00|13141.4|13089|13151.9|13099.3|13153|13100.4|13136.5|13084.1|0
1597886400000|2020-08-20 01:20:00|13149.7|13097.3|13145.8|13093.4|13154.7|13102.1|13145.8|13093.4|0
1597886700000|2020-08-20 01:25:00|13144.4|13092|13146.7|13094.3|13146.7|13094.3|13138.5|13086.1|0
1597887000000|2020-08-20 01:30:00|13144.4|13092|13150.5|13098.1|13150.5|13098.1|13135.8|13083.4|0
1597887300000|2020-08-20 01:35:00|13150.8|13098.4|13165.9|13113.3|13165.9|13113.3|13149.2|13096.8|0
1597887600000|2020-08-20 01:40:00|13165.4|13112.8|13170.7|13118.1|13176.4|13123.8|13165.4|13112.8|0
1597887900000|2020-08-20 01:45:00|13173.6|13121|13178.6|13126|13178.6|13126|13154.4|13101.8|0
1597888200000|2020-08-20 01:50:00|13174.2|13121.6|13159.4|13106.8|13174.2|13121.6|13159.4|13106.8|0
1597888500000|2020-08-20 01:55:00|13162.8|13110.2|13145.6|13093.2|13164.1|13111.5|13145.6|13093.2|0
1597888800000|2020-08-20 02:00:00|13149.7|13097.3|13145.5|13093.1|13151.9|13099.3|13145.5|13093.1|0
1597889100000|2020-08-20 02:05:00|13146.2|13093.8|13147.6|13095.2|13148.6|13096.2|13144|13091.6|0
1597889400000|2020-08-20 02:10:00|13149.5|13097.1|13152.2|13099.6|13152.4|13099.8|13145.7|13093.3|0
1597889700000|2020-08-20 02:15:00|13153|13100.4|13166.1|13113.5|13168.9|13116.3|13153|13100.4|0
1597890000000|2020-08-20 02:20:00|13167|13114.4|13173.6|13121|13179.1|13126.5|13165.6|13113|0
1597890300000|2020-08-20 02:25:00|13170.8|13118.2|13165.1|13112.5|13173|13120.4|13162.6|13110|0
1597890600000|2020-08-20 02:30:00|13166.3|13113.7|13167.5|13114.9|13169.4|13116.8|13163.3|13110.7|0
1597890900000|2020-08-20 02:35:00|13160.6|13108|13157.5|13104.9|13160.6|13108|13156.1|13103.5|0
1597891200000|2020-08-20 02:40:00|13156.3|13103.7|13148.6|13096.2|13156.3|13103.7|13140.5|13088.1|0
1597891500000|2020-08-20 02:45:00|13144.4|13092|13140|13087.6|13147.3|13094.9|13137.8|13085.4|0
1597891800000|2020-08-20 02:50:00|13139.3|13086.9|13142.3|13089.9|13145.6|13093.2|13136.6|13084.2|0
1597892100000|2020-08-20 02:55:00|13141.7|13089.3|13137.8|13085.4|13142.5|13090.1|13135.9|13083.5|0
1597892400000|2020-08-20 03:00:00|13140.4|13088|13144.2|13091.8|13144.4|13092|13136.4|13084|0
1597892700000|2020-08-20 03:05:00|13147.7|13095.3|13164.8|13112.2|13167.8|13115.2|13144.1|13091.7|0
1597893000000|2020-08-20 03:10:00|13161.3|13108.7|13167.2|13114.6|13167.2|13114.6|13161.3|13108.7|0
1597893300000|2020-08-20 03:15:00|13166|13113.4|13159.8|13107.2|13168.3|13115.7|13159.8|13107.2|0
1597893600000|2020-08-20 03:20:00|13161.8|13109.2|13162.4|13109.8|13164.1|13111.5|13157.3|13104.7|0
1597893900000|2020-08-20 03:25:00|13164.8|13112.2|13156.1|13103.5|13168.1|13115.5|13156.1|13103.5|0
1597894200000|2020-08-20 03:30:00|13161|13108.4|13178.8|13126.2|13178.8|13126.2|13160.6|13108|0
1597894500000|2020-08-20 03:35:00|13175.3|13122.7|13181.1|13128.5|13183.7|13131.1|13175.3|13122.7|0
1597894800000|2020-08-20 03:40:00|13184.9|13132.3|13203.5|13150.7|13203.5|13150.7|13182.9|13130.3|0
1597895100000|2020-08-20 03:45:00|13203.7|13150.9|13206.4|13153.6|13207|13154.2|13200.9|13148.3|0
1597895400000|2020-08-20 03:50:00|13206.9|13154.1|13185.3|13132.7|13206.9|13154.1|13185.3|13132.7|0
1597895700000|2020-08-20 03:55:00|13182|13129.4|13192.2|13139.6|13196.2|13143.6|13182|13129.4|0
1597896000000|2020-08-20 04:00:00|13189.2|13136.6|13197.5|13144.9|13202.4|13149.6|13189.2|13136.6|0
1597896300000|2020-08-20 04:05:00|13202.3|13149.5|13201.5|13148.7|13207|13154.2|13201.5|13148.7|0
1597896600000|2020-08-20 04:10:00|13211|13158.2|13212.6|13159.8|13215.3|13162.5|13207.3|13154.5|0
1597896900000|2020-08-20 04:15:00|13213.7|13160.9|13215.5|13162.7|13220.4|13167.6|13213.7|13160.9|0
1597897200000|2020-08-20 04:20:00|13220|13167.2|13219.2|13166.4|13223.5|13170.7|13216|13163.2|0
1597897500000|2020-08-20 04:25:00|13219.6|13166.8|13227.7|13174.9|13227.7|13174.9|13215.9|13163.1|0
1597897800000|2020-08-20 04:30:00|13229.7|13176.9|13228.9|13176.1|13231.2|13178.4|13227.4|13174.6|0
1597898100000|2020-08-20 04:35:00|13226.1|13173.3|13211.9|13159.1|13226.1|13173.3|13211.6|13158.8|0
1597898400000|2020-08-20 04:40:00|13211.6|13158.8|13209.6|13156.8|13215.6|13162.8|13207.2|13154.4|0
1597898700000|2020-08-20 04:45:00|13203.9|13151.1|13210.7|13157.9|13211.8|13159|13202.6|13149.8|0
1597899000000|2020-08-20 04:50:00|13202.5|13149.7|13192.4|13139.8|13205.1|13152.3|13188.3|13135.7|0
1597899300000|2020-08-20 04:55:00|13188.1|13135.5|13181.9|13129.3|13193.3|13140.7|13177.7|13125.1|0
1597899600000|2020-08-20 05:00:00|13178.1|13125.5|13188.6|13136|13188.6|13136|13172|13119.4|0
1597899900000|2020-08-20 05:05:00|13190.3|13137.7|13192|13139.4|13192|13139.4|13186.7|13134.1|0
1597900200000|2020-08-20 05:10:00|13195|13142.4|13208.5|13155.7|13209.1|13156.3|13192.8|13140.2|0
1597900500000|2020-08-20 05:15:00|13206.2|13153.4|13209.4|13156.6|13213.9|13161.1|13206.2|13153.4|0
1597900800000|2020-08-20 05:20:00|13212.1|13159.3|13199.1|13146.5|13212.1|13159.3|13199.1|13146.5|0
1597901100000|2020-08-20 05:25:00|13199.9|13147.3|13200.5|13147.9|13205.5|13152.7|13199.4|13146.8|0
1597901400000|2020-08-20 05:30:00|13199.5|13146.9|13190.5|13137.9|13199.8|13147.2|13190.5|13137.9|0
1597901700000|2020-08-20 05:35:00|13187.9|13135.3|13204.6|13151.8|13204.6|13151.8|13187.9|13135.3|0
1597902000000|2020-08-20 05:40:00|13202.3|13149.5|13191.1|13138.5|13202.3|13149.5|13191.1|13138.5|0
1597902300000|2020-08-20 05:45:00|13192.7|13140.1|13189.5|13136.9|13194.6|13142|13187.7|13135.1|0
1597902600000|2020-08-20 05:50:00|13190.2|13137.6|13198.5|13145.9|13201.5|13148.7|13187.6|13135|0
1597902900000|2020-08-20 05:55:00|13202.4|13149.6|13199.9|13147.3|13202.4|13149.6|13193.8|13141.2|0
1597968600000|2020-08-21 00:10:00|13345.7|13292.5|13356.6|13303.2|13364.3|13310.9|13345|13291.8|0
1597968900000|2020-08-21 00:15:00|13363.6|13310.2|13342.7|13289.5|13363.6|13310.2|13330.4|13277.2|0
1597969200000|2020-08-21 00:20:00|13341.1|13287.9|13314.6|13261.4|13341.1|13287.9|13303.3|13250.1|0
1597969500000|2020-08-21 00:25:00|13309.5|13256.3|13325.7|13272.5|13325.7|13272.5|13309.5|13256.3|0
1597969800000|2020-08-21 00:30:00|13328.4|13275.2|13296.8|13243.8|13328.4|13275.2|13292.8|13239.8|0
1597970100000|2020-08-21 00:35:00|13290.4|13237.4|13305.4|13252.2|13307.9|13254.7|13290.3|13237.3|0
1597970400000|2020-08-21 00:40:00|13307.3|13254.1|13308.5|13255.3|13308.5|13255.3|13289.2|13236.2|0
1597970700000|2020-08-21 00:45:00|13313.6|13260.4|13305.5|13252.3|13318.4|13265.2|13305.5|13252.3|0
1597971000000|2020-08-21 00:50:00|13296.8|13243.8|13279.1|13226.1|13296.8|13243.8|13271.3|13218.3|0
1597971300000|2020-08-21 00:55:00|13278.6|13225.6|13273.6|13220.6|13280.1|13227.1|13268.9|13215.9|0
1597971600000|2020-08-21 01:00:00|13273.1|13220.1|13275.7|13222.7|13280.4|13227.4|13270.5|13217.5|0
1597971900000|2020-08-21 01:05:00|13274.3|13221.3|13258|13205|13286.9|13233.9|13258|13205|0
1597972200000|2020-08-21 01:10:00|13254.1|13201.1|13243.1|13190.3|13256.2|13203.2|13243.1|13190.3|0
1597972500000|2020-08-21 01:15:00|13241.6|13188.8|13256.6|13203.6|13261.5|13208.5|13241.6|13188.8|0
1597972800000|2020-08-21 01:20:00|13256.8|13203.8|13233.7|13180.9|13256.8|13203.8|13233.7|13180.9|0
1597973100000|2020-08-21 01:25:00|13234.6|13181.8|13220.4|13167.6|13234.6|13181.8|13214|13161.2|0
1597973400000|2020-08-21 01:30:00|13226|13173.2|13194.5|13141.9|13226|13173.2|13193.3|13140.7|0
1597973700000|2020-08-21 01:35:00|13189.3|13136.7|13211.7|13158.9|13211.7|13158.9|13187.6|13135|0
1597974000000|2020-08-21 01:40:00|13208.3|13155.5|13202.5|13149.7|13208.3|13155.5|13195.8|13143.2|0
1597974300000|2020-08-21 01:45:00|13200.8|13148.2|13182|13129.4|13200.8|13148.2|13177.3|13124.7|0
1597974600000|2020-08-21 01:50:00|13185.5|13132.9|13199.9|13147.3|13201|13148.4|13183.5|13130.9|0
1597974900000|2020-08-21 01:55:00|13199.4|13146.8|13210|13157.2|13210.7|13157.9|13196.9|13144.3|0
1597975200000|2020-08-21 02:00:00|13206.8|13154|13189|13136.4|13206.8|13154|13189|13136.4|0
1597975500000|2020-08-21 02:05:00|13188.4|13135.8|13205.5|13152.7|13206.4|13153.6|13188.4|13135.8|0
1597975800000|2020-08-21 02:10:00|13212.4|13159.6|13197.3|13144.7|13213.9|13161.1|13197.3|13144.7|0
1597976100000|2020-08-21 02:15:00|13195|13142.4|13201.5|13148.7|13201.5|13148.7|13183.7|13131.1|0
1597976400000|2020-08-21 02:20:00|13205.8|13153|13210.5|13157.7|13213.2|13160.4|13205.8|13153|0
1597976700000|2020-08-21 02:25:00|13207.5|13154.7|13202.8|13150|13210.7|13157.9|13200.1|13147.5|0
1597977000000|2020-08-21 02:30:00|13196.3|13143.7|13203.6|13150.8|13207.2|13154.4|13196.3|13143.7|0
1597977300000|2020-08-21 02:35:00|13205.4|13152.6|13196.8|13144.2|13205.4|13152.6|13196.8|13144.2|0
1597977600000|2020-08-21 02:40:00|13195.8|13143.2|13186.5|13133.9|13198.2|13145.6|13186.5|13133.9|0
1597977900000|2020-08-21 02:45:00|13186.6|13134|13180.1|13127.5|13186.6|13134|13180.1|13127.5|0
1597978200000|2020-08-21 02:50:00|13177.7|13125.1|13169.8|13117.2|13182|13129.4|13167.3|13114.7|0
1597978500000|2020-08-21 02:55:00|13170.5|13117.9|13185.5|13132.9|13189.3|13136.7|13170.5|13117.9|0
1597978800000|2020-08-21 03:00:00|13180.9|13128.3|13189.7|13137.1|13189.7|13137.1|13179.7|13127.1|0
1597979100000|2020-08-21 03:05:00|13191.3|13138.7|13195.8|13143.2|13199.6|13147|13189.9|13137.3|0
1597979400000|2020-08-21 03:10:00|13200.4|13147.8|13192.5|13139.9|13202.4|13149.6|13189.4|13136.8|0
1597979700000|2020-08-21 03:15:00|13192.9|13140.3|13198.2|13145.6|13198.8|13146.2|13192.3|13139.7|0
1597980000000|2020-08-21 03:20:00|13202.7|13149.9|13201.5|13148.7|13205.1|13152.3|13196.5|13143.9|0
1597980300000|2020-08-21 03:25:00|13202.5|13149.7|13193.8|13141.2|13203.9|13151.1|13193.8|13141.2|0
1597980600000|2020-08-21 03:30:00|13195.7|13143.1|13181.3|13128.7|13195.7|13143.1|13180.2|13127.6|0
1597980900000|2020-08-21 03:35:00|13181.6|13129|13185.7|13133.1|13188|13135.4|13181.6|13129|0
1597981200000|2020-08-21 03:40:00|13185.1|13132.5|13184.2|13131.6|13192.1|13139.5|13184.2|13131.6|0
1597981500000|2020-08-21 03:45:00|13184.7|13132.1|13175.5|13122.9|13184.7|13132.1|13175.5|13122.9|0
1597981800000|2020-08-21 03:50:00|13176.1|13123.5|13173.4|13120.8|13180.2|13127.6|13173.4|13120.8|0
1597982100000|2020-08-21 03:55:00|13177|13124.4|13172.5|13119.9|13177.6|13125|13171.9|13119.3|0
1597982400000|2020-08-21 04:00:00|13174.2|13121.6|13190.7|13138.1|13190.7|13138.1|13174.2|13121.6|0
1597982700000|2020-08-21 04:05:00|13192.6|13140|13187.2|13134.6|13192.6|13140|13179|13126.4|0
1597983000000|2020-08-21 04:10:00|13187.4|13134.8|13195.8|13143.2|13195.8|13143.2|13184.5|13131.9|0
1597983300000|2020-08-21 04:15:00|13196.2|13143.6|13183.5|13130.9|13196.2|13143.6|13178|13125.4|0
1597983600000|2020-08-21 04:20:00|13184.1|13131.5|13177.9|13125.3|13184.1|13131.5|13177.9|13125.3|0
1597983900000|2020-08-21 04:25:00|13174.5|13121.9|13157.8|13105.2|13175.6|13123|13151.6|13099|0
1597984200000|2020-08-21 04:30:00|13156.1|13103.5|13154.5|13101.9|13157.2|13104.6|13147.4|13095|0
1597984500000|2020-08-21 04:35:00|13152.8|13100.2|13139.6|13087.2|13153.5|13100.9|13139.6|13087.2|0
1597984800000|2020-08-21 04:40:00|13140.8|13088.4|13140.5|13088.1|13144.9|13092.5|13135.5|13083.1|0
1597985100000|2020-08-21 04:45:00|13141.2|13088.8|13143.4|13091|13147.2|13094.8|13140.7|13088.3|0
1597985400000|2020-08-21 04:50:00|13142.1|13089.7|13141.3|13088.9|13149.3|13096.9|13141.3|13088.9|0
1597985700000|2020-08-21 04:55:00|13143.6|13091.2|13149.3|13096.9|13156.6|13104|13141|13088.6|0
1597986000000|2020-08-21 05:00:00|13149.5|13097.1|13155.6|13103|13155.7|13103.1|13148|13095.6|0
1597986300000|2020-08-21 05:05:00|13154.5|13101.9|13151|13098.6|13154.5|13101.9|13145.2|13092.8|0
1597986600000|2020-08-21 05:10:00|13151.5|13098.9|13147.5|13095.1|13152.3|13099.7|13144.8|13092.4|0
1597986900000|2020-08-21 05:15:00|13146.5|13094.1|13151.4|13098.8|13157.6|13105|13146.5|13094.1|0
1597987200000|2020-08-21 05:20:00|13148.1|13095.7|13154.4|13101.8|13155.9|13103.3|13148.1|13095.7|0
1597987500000|2020-08-21 05:25:00|13151.8|13099.2|13166.8|13114.2|13170.8|13118.2|13151.8|13099.2|0
1597987800000|2020-08-21 05:30:00|13163.8|13111.2|13152.6|13100|13165.9|13113.3|13152.6|13100|0
1597988100000|2020-08-21 05:35:00|13146.7|13094.3|13147.3|13094.9|13147.9|13095.5|13142.5|13090.1|0
1597988400000|2020-08-21 05:40:00|13147.6|13095.2|13132.6|13080.2|13147.6|13095.2|13132.6|13080.2|0
1597988700000|2020-08-21 05:45:00|13133.1|13080.7|13133.1|13080.7|13135.4|13083|13127|13074.6|0
1597989000000|2020-08-21 05:50:00|13131.9|13079.5|13140.6|13088.2|13140.6|13088.2|13128.6|13076.2|0
1597989300000|2020-08-21 05:55:00|13144.1|13091.7|13146.2|13093.8|13148.7|13096.3|13141.4|13089|0
1598227800000|2020-08-24 00:10:00|13090.5|13038.3|13150.1|13097.7|13154.2|13101.6|13090.5|13038.3|0
1598228100000|2020-08-24 00:15:00|13130.7|13078.3|13151.5|13098.9|13153.7|13101.1|13130.7|13078.3|0
1598228400000|2020-08-24 00:20:00|13157.2|13104.6|13157.9|13105.3|13172.9|13120.3|13157.2|13104.6|0
1598228700000|2020-08-24 00:25:00|13155.9|13103.3|13167|13114.4|13168.5|13115.9|13155.9|13103.3|0
1598229000000|2020-08-24 00:30:00|13163.2|13110.6|13180.3|13127.7|13180.3|13127.7|13161.9|13109.3|0
1598229300000|2020-08-24 00:35:00|13180|13127.4|13191.3|13138.7|13191.7|13139.1|13180|13127.4|0
1598229600000|2020-08-24 00:40:00|13193.3|13140.7|13199.8|13147.2|13199.8|13147.2|13187.6|13135|0
1598229900000|2020-08-24 00:45:00|13195.2|13142.6|13201.7|13148.9|13203.3|13150.5|13192.2|13139.6|0
1598230200000|2020-08-24 00:50:00|13206.2|13153.4|13212.6|13159.8|13212.6|13159.8|13202.5|13149.7|0
1598230500000|2020-08-24 00:55:00|13216.3|13163.5|13217.9|13165.1|13219.9|13167.1|13212.4|13159.6|0
1598230800000|2020-08-24 01:00:00|13221.8|13169|13227|13174.2|13229|13176.2|13218|13165.2|0
1598231100000|2020-08-24 01:05:00|13230.8|13178|13205.4|13152.6|13230.8|13178|13195.6|13143|0
1598231400000|2020-08-24 01:10:00|13206.2|13153.4|13209.8|13157|13211.8|13159|13204.9|13152.1|0
1598231700000|2020-08-24 01:15:00|13209.4|13156.6|13218.5|13165.7|13218.5|13165.7|13209.4|13156.6|0
1598232000000|2020-08-24 01:20:00|13215.9|13163.1|13215.4|13162.6|13221|13168.2|13215.4|13162.6|0
1598232300000|2020-08-24 01:25:00|13214.1|13161.3|13196.6|13144|13214.1|13161.3|13193.2|13140.6|0
1598232600000|2020-08-24 01:30:00|13201.2|13148.6|13209.5|13156.7|13209.5|13156.7|13190|13137.4|0
1598232900000|2020-08-24 01:35:00|13219.3|13166.5|13225|13172.2|13226.1|13173.3|13219.3|13166.5|0
1598233200000|2020-08-24 01:40:00|13226.1|13173.3|13221|13168.2|13230.4|13177.6|13221|13168.2|0
1598233500000|2020-08-24 01:45:00|13221.8|13169|13216.4|13163.6|13223.9|13171.1|13215.3|13162.5|0
1598233800000|2020-08-24 01:50:00|13214.6|13161.8|13239.3|13186.5|13239.3|13186.5|13204.8|13152|0
1598234100000|2020-08-24 01:55:00|13237.8|13185|13234.5|13181.7|13237.8|13185|13228.8|13176|0
1598234400000|2020-08-24 02:00:00|13236.8|13184|13242.3|13189.5|13248.2|13195.4|13234.3|13181.5|0
1598234700000|2020-08-24 02:05:00|13237.7|13184.9|13233.5|13180.7|13239.8|13187|13231.4|13178.6|0
1598235000000|2020-08-24 02:10:00|13235.4|13182.6|13232|13179.2|13236.4|13183.6|13226.8|13174|0
1598235300000|2020-08-24 02:15:00|13228.7|13175.9|13230.1|13177.3|13235.2|13182.4|13228.7|13175.9|0
1598235600000|2020-08-24 02:20:00|13229.5|13176.7|13235|13182.2|13236.5|13183.7|13229.5|13176.7|0
1598235900000|2020-08-24 02:25:00|13234.7|13181.9|13230.4|13177.6|13236.2|13183.4|13230.4|13177.6|0
1598236200000|2020-08-24 02:30:00|13231.2|13178.4|13220.3|13167.5|13231.2|13178.4|13218.1|13165.3|0
1598236500000|2020-08-24 02:35:00|13221.8|13169|13225.1|13172.3|13229.7|13176.9|13221.8|13169|0
1598236800000|2020-08-24 02:40:00|13227.8|13175|13215.1|13162.3|13230.1|13177.3|13213.6|13160.8|0
1598237100000|2020-08-24 02:45:00|13216.5|13163.7|13215.3|13162.5|13217.4|13164.6|13213.4|13160.6|0
1598237400000|2020-08-24 02:50:00|13211|13158.2|13209.1|13156.3|13211.6|13158.8|13207.1|13154.3|0
1598237700000|2020-08-24 02:55:00|13210.6|13157.8|13201.2|13148.6|13210.6|13157.8|13201.2|13148.6|0
1598238000000|2020-08-24 03:00:00|13204.7|13151.9|13208.8|13156|13210.1|13157.3|13202.6|13149.8|0
1598238300000|2020-08-24 03:05:00|13213.6|13160.8|13225.5|13172.7|13225.5|13172.7|13213.6|13160.8|0
1598238600000|2020-08-24 03:10:00|13222.9|13170.1|13217.5|13164.7|13223|13170.2|13216.7|13163.9|0
1598238900000|2020-08-24 03:15:00|13216|13163.2|13219|13166.2|13224.1|13171.3|13214.9|13162.1|0
1598239200000|2020-08-24 03:20:00|13219.2|13166.4|13219.8|13167|13221.9|13169.1|13218|13165.2|0
1598239500000|2020-08-24 03:25:00|13222.4|13169.6|13222.2|13169.4|13223.3|13170.5|13218.9|13166.1|0
1598239800000|2020-08-24 03:30:00|13224.3|13171.5|13238.1|13185.3|13238.1|13185.3|13224.3|13171.5|0
1598240100000|2020-08-24 03:35:00|13239.2|13186.4|13241.2|13188.4|13242.6|13189.8|13238|13185.2|0
1598240400000|2020-08-24 03:40:00|13242.6|13189.8|13248.9|13196.1|13250|13197.2|13242.6|13189.8|0
1598240700000|2020-08-24 03:45:00|13251.5|13198.6|13246.1|13193.3|13251.5|13198.6|13246.1|13193.3|0
1598241000000|2020-08-24 03:50:00|13246.2|13193.4|13241|13188.2|13248.2|13195.4|13241|13188.2|0
1598241300000|2020-08-24 03:55:00|13237.8|13185|13233.7|13180.9|13237.8|13185|13226.7|13173.9|0
1598241600000|2020-08-24 04:00:00|13230.6|13177.8|13230.1|13177.3|13234.8|13182|13230.1|13177.3|0
1598241900000|2020-08-24 04:05:00|13230.2|13177.4|13225.1|13172.3|13230.2|13177.4|13224.5|13171.7|0
1598242200000|2020-08-24 04:10:00|13225.8|13173|13227.3|13174.5|13227.3|13174.5|13222.7|13169.9|0
1598242500000|2020-08-24 04:15:00|13224.1|13171.3|13223|13170.2|13225.6|13172.8|13219.3|13166.5|0
1598242800000|2020-08-24 04:20:00|13227.5|13174.7|13238.2|13185.4|13238.2|13185.4|13225.5|13172.7|0
1598243100000|2020-08-24 04:25:00|13237.8|13185|13243.6|13190.8|13248.5|13195.7|13237.8|13185|0
1598243400000|2020-08-24 04:30:00|13250.9|13198.1|13244.9|13192.1|13254.9|13201.9|13244.1|13191.3|0
1598243700000|2020-08-24 04:35:00|13241.5|13188.7|13234.4|13181.6|13242.9|13190.1|13234.4|13181.6|0
1598244000000|2020-08-24 04:40:00|13236.5|13183.7|13251.3|13198.5|13252.2|13199.2|13235.1|13182.3|0
1598244300000|2020-08-24 04:45:00|13248.8|13196|13245.3|13192.5|13253.8|13200.8|13245.3|13192.5|0
1598244600000|2020-08-24 04:50:00|13245.7|13192.9|13242.7|13189.9|13247.6|13194.8|13240.1|13187.3|0
1598244900000|2020-08-24 04:55:00|13246.8|13194|13238.5|13185.7|13246.8|13194|13238.5|13185.7|0
1598245200000|2020-08-24 05:00:00|13241|13188.2|13236.2|13183.4|13241|13188.2|13234.3|13181.5|0
1598245500000|2020-08-24 05:05:00|13235.5|13182.7|13233.3|13180.5|13236.2|13183.4|13233.3|13180.5|0
1598245800000|2020-08-24 05:10:00|13233.1|13180.3|13241.7|13188.9|13245.8|13193|13232.7|13179.9|0
1598246100000|2020-08-24 05:15:00|13241.5|13188.7|13230.9|13178.1|13241.5|13188.7|13227.9|13175.1|0
1598246400000|2020-08-24 05:20:00|13232.1|13179.3|13243.2|13190.4|13247.9|13195.1|13232.1|13179.3|0
1598246700000|2020-08-24 05:25:00|13240.4|13187.6|13232.7|13179.9|13240.4|13187.6|13232.7|13179.9|0
1598247000000|2020-08-24 05:30:00|13233.2|13180.4|13233.9|13181.1|13239.6|13186.8|13232.1|13179.3|0
1598247300000|2020-08-24 05:35:00|13233.1|13180.3|13244.2|13191.4|13248.6|13195.8|13233.1|13180.3|0
1598247600000|2020-08-24 05:40:00|13244.1|13191.3|13252.6|13199.6|13252.6|13199.6|13241.7|13188.9|0
1598247900000|2020-08-24 05:45:00|13248.5|13195.7|13266.2|13213.2|13278.9|13225.9|13248.5|13195.7|0
1598248200000|2020-08-24 05:50:00|13261.9|13208.9|13247.3|13194.5|13263.8|13210.8|13247.3|13194.5|0
1598248500000|2020-08-24 05:55:00|13242.6|13189.8|13227.6|13174.8|13242.6|13189.8|13221.4|13168.6|0
1598314200000|2020-08-25 00:10:00|13284.2|13231.2|13250.8|13198|13293.7|13240.7|13244.1|13191.3|0
1598314500000|2020-08-25 00:15:00|13243|13190.2|13244.1|13191.3|13255.6|13202.6|13240.7|13187.9|0
1598314800000|2020-08-25 00:20:00|13242|13189.2|13239|13186.2|13254.2|13201.2|13239|13186.2|0
1598315100000|2020-08-25 00:25:00|13237.7|13184.9|13232.7|13179.9|13249.2|13196.4|13232.7|13179.9|0
1598315400000|2020-08-25 00:30:00|13231.8|13179|13234.2|13181.4|13243.9|13191.1|13231.8|13179|0
1598315700000|2020-08-25 00:35:00|13233.4|13180.6|13218.5|13165.7|13239.4|13186.6|13215.5|13162.7|0
1598316000000|2020-08-25 00:40:00|13225|13172.2|13211.5|13158.7|13225.2|13172.4|13211.4|13158.6|0
1598316300000|2020-08-25 00:45:00|13213|13160.2|13199.8|13147.2|13217.5|13164.7|13199.8|13147.2|0
1598316600000|2020-08-25 00:50:00|13202.3|13149.5|13190.1|13137.5|13207.3|13154.5|13190.1|13137.5|0
1598316900000|2020-08-25 00:55:00|13182.2|13129.6|13163|13110.4|13182.2|13129.6|13160.7|13108.1|0
1598317200000|2020-08-25 01:00:00|13160.3|13107.7|13156.1|13103.5|13163.6|13111|13146.8|13094.4|0
1598317500000|2020-08-25 01:05:00|13156.3|13103.7|13161.1|13108.5|13162.7|13110.1|13154.2|13101.6|0
1598317800000|2020-08-25 01:10:00|13157.3|13104.7|13137.6|13085.2|13157.3|13104.7|13137.6|13085.2|0
1598318100000|2020-08-25 01:15:00|13133.6|13081.2|13130.2|13077.8|13139.8|13087.4|13130.2|13077.8|0
1598318400000|2020-08-25 01:20:00|13129.3|13076.9|13130.2|13077.8|13138.5|13086.1|13129.3|13076.9|0
1598318700000|2020-08-25 01:25:00|13130.4|13078|13134.2|13081.8|13134.2|13081.8|13119.1|13066.7|0
1598319000000|2020-08-25 01:30:00|13136.8|13084.4|13139.2|13086.8|13140.9|13088.5|13136.3|13083.9|0
1598319300000|2020-08-25 01:35:00|13134.1|13081.7|13131.6|13079.2|13140.9|13088.5|13131.6|13079.2|0
1598319600000|2020-08-25 01:40:00|13132.3|13079.9|13121.1|13068.7|13132.3|13079.9|13121.1|13068.7|0
1598319900000|2020-08-25 01:45:00|13122.4|13070|13124.9|13072.5|13129.7|13077.3|13122.4|13070|0
1598320200000|2020-08-25 01:50:00|13120.2|13067.8|13133.3|13080.9|13133.3|13080.9|13117.2|13064.8|0
1598320500000|2020-08-25 01:55:00|13138.4|13086|13162.9|13110.3|13162.9|13110.3|13138.4|13086|0
1598320800000|2020-08-25 02:00:00|13160|13107.4|13155.1|13102.5|13165.8|13113.2|13155.1|13102.5|0
1598321100000|2020-08-25 02:05:00|13150.8|13098.4|13152.8|13100.2|13156|13103.4|13149.5|13097.1|0
1598321400000|2020-08-25 02:10:00|13153.1|13100.5|13148.3|13095.9|13153.1|13100.5|13145.6|13093.2|0
1598321700000|2020-08-25 02:15:00|13144.2|13091.8|13141|13088.6|13148.2|13095.8|13139.1|13086.7|0
1598322000000|2020-08-25 02:20:00|13142.7|13090.3|13135.9|13083.5|13147.9|13095.5|13135.9|13083.5|0
1598322300000|2020-08-25 02:25:00|13136.2|13083.8|13138.2|13085.8|13144.1|13091.7|13136.2|13083.8|0
1598322600000|2020-08-25 02:30:00|13134.8|13082.4|13128.3|13075.9|13137.8|13085.4|13128.3|13075.9|0
1598322900000|2020-08-25 02:35:00|13128.7|13076.3|13126.7|13074.3|13128.8|13076.4|13123|13070.6|0
1598323200000|2020-08-25 02:40:00|13120|13067.6|13121.7|13069.3|13122.4|13070|13119.8|13067.4|0
1598323500000|2020-08-25 02:45:00|13122.9|13070.5|13119.4|13067|13122.9|13070.5|13114.4|13062|0
1598323800000|2020-08-25 02:50:00|13119.9|13067.5|13115.4|13063|13119.9|13067.5|13112.8|13060.4|0
1598324100000|2020-08-25 02:55:00|13114.3|13061.9|13121|13068.6|13121|13068.6|13110.7|13058.3|0
1598324400000|2020-08-25 03:00:00|13118.1|13065.7|13121.5|13069.1|13121.5|13069.1|13115.8|13063.4|0
1598324700000|2020-08-25 03:05:00|13125.1|13072.7|13121.6|13069.2|13125.1|13072.7|13118.8|13066.4|0
1598325000000|2020-08-25 03:10:00|13120.7|13068.3|13125.2|13072.8|13126.7|13074.3|13120.7|13068.3|0
1598325300000|2020-08-25 03:15:00|13116.4|13064|13130.4|13078|13130.4|13078|13116.4|13064|0
1598325600000|2020-08-25 03:20:00|13128.4|13076|13117.2|13064.8|13128.4|13076|13116|13063.6|0
1598325900000|2020-08-25 03:25:00|13118.1|13065.7|13105.2|13052.8|13118.1|13065.7|13102.3|13049.9|0
1598326200000|2020-08-25 03:30:00|13102.8|13050.4|13107.5|13055.1|13108.1|13055.7|13102.8|13050.4|0
1598326500000|2020-08-25 03:35:00|13109.8|13057.4|13113.2|13060.8|13115.6|13063.2|13108|13055.6|0
1598326800000|2020-08-25 03:40:00|13114.4|13062|13107.5|13055.1|13114.4|13062|13103.3|13050.9|0
1598327100000|2020-08-25 03:45:00|13107.8|13055.4|13106.4|13054|13107.8|13055.4|13102.4|13050|0
1598327400000|2020-08-25 03:50:00|13107.2|13054.8|13093|13040.8|13107.2|13054.8|13093|13040.8|0
1598327700000|2020-08-25 03:55:00|13092.7|13040.5|13084.8|13032.6|13092.7|13040.5|13084|13031.8|0
1598328000000|2020-08-25 04:00:00|13081.4|13029.2|13082.9|13030.7|13085.8|13033.6|13078.5|13026.3|0
1598328300000|2020-08-25 04:05:00|13083.3|13031.1|13084.5|13032.3|13086.5|13034.3|13081.4|13029.2|0
1598328600000|2020-08-25 04:10:00|13083.6|13031.4|13083.2|13031|13084|13031.8|13082.1|13029.9|0
1598328900000|2020-08-25 04:15:00|13080.2|13028|13080.8|13028.6|13082.2|13030|13077.5|13025.3|0
1598329200000|2020-08-25 04:20:00|13074.1|13021.9|13072.5|13020.3|13075.6|13023.4|13072.5|13020.3|0
1598329500000|2020-08-25 04:25:00|13075.3|13023.1|13071|13018.8|13075.3|13023.1|13068.6|13016.4|0
1598329800000|2020-08-25 04:30:00|13068.7|13016.5|13058.5|13006.3|13068.7|13016.5|13058.5|13006.3|0
1598330100000|2020-08-25 04:35:00|13059.2|13007|13051.1|12999|13059.2|13007|13047.6|12995.6|0
1598330400000|2020-08-25 04:40:00|13050.2|12998.2|13051.6|12999.4|13051.6|12999.4|13045.1|12993.1|0
1598330700000|2020-08-25 04:45:00|13055.2|13003|13044.2|12992.2|13055.2|13003|13044.2|12992.2|0
1598331000000|2020-08-25 04:50:00|13044.9|12992.9|13048.3|12996.3|13049.7|12997.7|13044.4|12992.4|0
1598331300000|2020-08-25 04:55:00|13052.2|13000|13053.8|13001.6|13054.1|13001.9|13049.8|12997.8|0
1598331600000|2020-08-25 05:00:00|13051.9|12999.7|13045.9|12993.9|13052.7|13000.5|13043.8|12991.8|0
1598331900000|2020-08-25 05:05:00|13043.1|12991.1|13046.3|12994.3|13047.2|12995.2|13041.2|12989.2|0
1598332200000|2020-08-25 05:10:00|13047.1|12995.1|13056.6|13004.4|13056.6|13004.4|13046.5|12994.5|0
1598332500000|2020-08-25 05:15:00|13053.3|13001.1|13062.2|13010|13065.1|13012.9|13053.3|13001.1|0
1598332800000|2020-08-25 05:20:00|13058.4|13006.2|13054.5|13002.3|13058.4|13006.2|13049.2|12997.2|0
1598333100000|2020-08-25 05:25:00|13056.6|13004.4|13049.1|12997.1|13056.6|13004.4|13049.1|12997.1|0
1598333400000|2020-08-25 05:30:00|13045|12993|13046.9|12994.9|13049.4|12997.4|13042.5|12990.5|0
1598333700000|2020-08-25 05:35:00|13048.5|12996.5|13047.1|12995.1|13050.2|12998.2|13045.2|12993.2|0
1598334000000|2020-08-25 05:40:00|13049.8|12997.8|13039.4|12987.4|13050.9|12998.9|13039.4|12987.4|0
1598334300000|2020-08-25 05:45:00|13040.5|12988.5|13049.6|12997.6|13049.6|12997.6|13039.3|12987.3|0
1598334600000|2020-08-25 05:50:00|13048.7|12996.7|13053.1|13000.9|13053.1|13000.9|13044.3|12992.3|0
1598334900000|2020-08-25 05:55:00|13056.1|13003.9|13048.3|12996.3|13061.5|13009.3|13048.3|12996.3|0
1598400600000|2020-08-26 00:10:00|13086.6|13034.4|13093.1|13040.9|13103.4|13051|13080.1|13027.9|0
1598400900000|2020-08-26 00:15:00|13095.8|13043.6|13092.8|13040.6|13109.9|13057.5|13087.2|13035|0
1598401200000|2020-08-26 00:20:00|13091.4|13039.2|13094.7|13042.5|13097.2|13045|13091.4|13039.2|0
1598401500000|2020-08-26 00:25:00|13090.9|13038.7|13057.3|13005.1|13090.9|13038.7|13057.3|13005.1|0
1598401800000|2020-08-26 00:30:00|13070.1|13017.9|13067.8|13015.6|13070.1|13017.9|13057.8|13005.6|0
1598402100000|2020-08-26 00:35:00|13063.2|13011|13085.5|13033.3|13085.5|13033.3|13063.2|13011|0
1598402400000|2020-08-26 00:40:00|13088.2|13036|13109.3|13056.9|13115|13062.6|13088.2|13036|0
1598402700000|2020-08-26 00:45:00|13108.2|13055.8|13099.1|13046.9|13113.2|13060.8|13099.1|13046.9|0
1598403000000|2020-08-26 00:50:00|13105.7|13053.3|13101.4|13049|13105.7|13053.3|13098.1|13045.9|0
1598403300000|2020-08-26 00:55:00|13101.7|13049.3|13086.9|13034.7|13106.5|13054.1|13086.9|13034.7|0
1598403600000|2020-08-26 01:00:00|13087.8|13035.6|13088.4|13036.2|13088.4|13036.2|13070.2|13018|0
1598403900000|2020-08-26 01:05:00|13089.4|13037.2|13078.1|13025.9|13094.8|13042.6|13078.1|13025.9|0
1598404200000|2020-08-26 01:10:00|13075.9|13023.7|13081.6|13029.4|13082.7|13030.5|13072.8|13020.6|0
1598404500000|2020-08-26 01:15:00|13080.4|13028.2|13065|13012.8|13081.9|13029.7|13065|13012.8|0
1598404800000|2020-08-26 01:20:00|13067.8|13015.6|13060.9|13008.7|13067.8|13015.6|13051.7|12999.5|0
1598405100000|2020-08-26 01:25:00|13059.3|13007.1|13047.5|12995.5|13060|13007.8|13046.4|12994.4|0
1598405400000|2020-08-26 01:30:00|13048.6|12996.6|13049.8|12997.8|13051.8|12999.6|13045.3|12993.3|0
1598405700000|2020-08-26 01:35:00|13050.1|12998.1|13065.9|13013.7|13069.9|13017.7|13046.5|12994.5|0
1598406000000|2020-08-26 01:40:00|13065.5|13013.3|13031.4|12979.4|13065.5|13013.3|13027.7|12975.7|0
1598406300000|2020-08-26 01:45:00|13028.1|12976.1|13039.8|12987.8|13039.8|12987.8|13028.1|12976.1|0
1598406600000|2020-08-26 01:50:00|13045|12993|13046.3|12994.3|13047.1|12995.1|13040|12988|0
1598406900000|2020-08-26 01:55:00|13055.7|13003.5|13066|13013.8|13074|13021.8|13055.7|13003.5|0
1598407200000|2020-08-26 02:00:00|13068.4|13016.2|13064.8|13012.6|13068.4|13016.2|13055.2|13003|0
1598407500000|2020-08-26 02:05:00|13066.4|13014.2|13053.3|13001.1|13069.9|13017.7|13053.3|13001.1|0
1598407800000|2020-08-26 02:10:00|13053.9|13001.7|13059.5|13007.3|13059.5|13007.3|13049.6|12997.6|0
1598408100000|2020-08-26 02:15:00|13062.3|13010.1|13050.4|12998.4|13062.3|13010.1|13050.4|12998.4|0
1598408400000|2020-08-26 02:20:00|13050.3|12998.3|13049|12997|13054.5|13002.3|13046.4|12994.4|0
1598408700000|2020-08-26 02:25:00|13052.2|13000|13060.6|13008.4|13060.6|13008.4|13050.6|12998.6|0
1598409000000|2020-08-26 02:30:00|13061.5|13009.3|13069.9|13017.7|13075.3|13023.1|13059.8|13007.6|0
1598409300000|2020-08-26 02:35:00|13071.1|13018.9|13085.8|13033.6|13086.9|13034.7|13071.1|13018.9|0
1598409600000|2020-08-26 02:40:00|13086.3|13034.1|13101.3|13048.9|13101.3|13048.9|13082.2|13030|0
1598409900000|2020-08-26 02:45:00|13106.9|13054.5|13104.5|13052.1|13107.6|13055.2|13099.3|13047.1|0
1598410200000|2020-08-26 02:50:00|13104.7|13052.3|13098.7|13046.5|13107.5|13055.1|13098|13045.8|0
1598410500000|2020-08-26 02:55:00|13103.1|13050.7|13104.6|13052.2|13104.6|13052.2|13096.8|13044.6|0
1598410800000|2020-08-26 03:00:00|13101.6|13049.2|13097.3|13045.1|13105.3|13052.9|13094.8|13042.6|0
1598411100000|2020-08-26 03:05:00|13096.5|13044.3|13080.7|13028.5|13098.2|13046|13080.7|13028.5|0
1598411400000|2020-08-26 03:10:00|13082.6|13030.4|13085.1|13032.9|13086|13033.8|13081.7|13029.5|0
1598411700000|2020-08-26 03:15:00|13086.4|13034.2|13080|13027.8|13088.1|13035.9|13080|13027.8|0
1598412000000|2020-08-26 03:20:00|13079.9|13027.7|13085.2|13033|13089.1|13036.9|13079.9|13027.7|0
1598412300000|2020-08-26 03:25:00|13086.7|13034.5|13081.9|13029.7|13086.8|13034.6|13081|13028.8|0
1598412600000|2020-08-26 03:30:00|13083.9|13031.7|13080.5|13028.3|13085.4|13033.2|13080.5|13028.3|0
1598412900000|2020-08-26 03:35:00|13082.1|13029.9|13079.6|13027.4|13083.6|13031.4|13077.5|13025.3|0
1598413200000|2020-08-26 03:40:00|13080.3|13028.1|13076.1|13023.9|13080.3|13028.1|13073|13020.8|0
1598413500000|2020-08-26 03:45:00|13079.6|13027.4|13064.1|13011.9|13079.6|13027.4|13064.1|13011.9|0
1598413800000|2020-08-26 03:50:00|13064.5|13012.3|13069|13016.8|13073.9|13021.7|13060.2|13008|0
1598414100000|2020-08-26 03:55:00|13067|13014.8|13081|13028.8|13083.5|13031.3|13065.9|13013.7|0
1598414400000|2020-08-26 04:00:00|13084.4|13032.2|13077.2|13025|13084.4|13032.2|13076.8|13024.6|0
1598414700000|2020-08-26 04:05:00|13078.8|13026.6|13081.2|13029|13081.2|13029|13077.1|13024.9|0
1598415000000|2020-08-26 04:10:00|13082.6|13030.4|13081.8|13029.6|13083.7|13031.5|13081.4|13029.2|0
1598415300000|2020-08-26 04:15:00|13080.9|13028.7|13072.2|13020|13080.9|13028.7|13072.2|13020|0
1598415600000|2020-08-26 04:20:00|13073.1|13020.9|13075.1|13022.9|13077.6|13025.4|13070.5|13018.3|0
1598415900000|2020-08-26 04:25:00|13079.7|13027.5|13084|13031.8|13088.6|13036.4|13079.7|13027.5|0
1598416200000|2020-08-26 04:30:00|13085.4|13033.2|13082.6|13030.4|13088.4|13036.2|13082.6|13030.4|0
1598416500000|2020-08-26 04:35:00|13083.7|13031.5|13093.7|13041.5|13093.7|13041.5|13083.5|13031.3|0
1598416800000|2020-08-26 04:40:00|13093.3|13041.1|13088.5|13036.3|13098.3|13046.1|13088.3|13036.1|0
1598417100000|2020-08-26 04:45:00|13090.8|13038.6|13090|13037.8|13095.3|13043.1|13090|13037.8|0
1598417400000|2020-08-26 04:50:00|13092.2|13040|13099.5|13047.3|13100.3|13048.1|13092.2|13040|0
1598417700000|2020-08-26 04:55:00|13099|13046.8|13101.5|13049.1|13101.5|13049.1|13094.7|13042.5|0
1598418000000|2020-08-26 05:00:00|13102.9|13050.5|13094.4|13042.2|13104.4|13052|13092.6|13040.4|0
1598418300000|2020-08-26 05:05:00|13095.7|13043.5|13099.7|13047.5|13099.9|13047.7|13085.3|13033.1|0
1598418600000|2020-08-26 05:10:00|13099.4|13047.2|13101.2|13048.9|13113.6|13061.2|13099.4|13047.2|0
1598418900000|2020-08-26 05:15:00|13104.8|13052.4|13100.6|13048.4|13108|13055.6|13100.6|13048.4|0
1598419200000|2020-08-26 05:20:00|13100.3|13048.1|13109.8|13057.4|13109.8|13057.4|13100.3|13048.1|0
1598419500000|2020-08-26 05:25:00|13108.6|13056.2|13110|13057.6|13111.2|13058.8|13103.7|13051.3|0
1598419800000|2020-08-26 05:30:00|13114.3|13061.9|13118.8|13066.4|13121|13068.6|13114.2|13061.8|0
1598420100000|2020-08-26 05:35:00|13118.3|13065.9|13098.3|13046.1|13118.3|13065.9|13098.3|13046.1|0
1598420400000|2020-08-26 05:40:00|13095.4|13043.2|13084|13031.8|13095.4|13043.2|13084|13031.8|0
1598420700000|2020-08-26 05:45:00|13084.4|13032.2|13086.1|13033.9|13086.1|13033.9|13080.2|13028|0
1598421000000|2020-08-26 05:50:00|13086.7|13034.5|13104.1|13051.7|13104.1|13051.7|13085.6|13033.4|0
1598421300000|2020-08-26 05:55:00|13100.7|13048.5|13092.7|13040.5|13100.7|13048.5|13085.7|13033.5|0
1598487000000|2020-08-27 00:10:00|13090.5|13038.3|13152.4|13099.8|13152.4|13099.8|13090.5|13038.3|0
1598487300000|2020-08-27 00:15:00|13147|13094.6|13184.5|13131.9|13196.5|13143.9|13147|13094.6|0
1598487600000|2020-08-27 00:20:00|13189.5|13136.9|13209.7|13156.9|13224|13171.2|13189.5|13136.9|0
1598487900000|2020-08-27 00:25:00|13210.3|13157.5|13224.3|13171.5|13226.8|13174|13195.9|13143.3|0
1598488200000|2020-08-27 00:30:00|13231|13178.2|13273.9|13220.9|13276.9|13223.9|13231|13178.2|0
1598488500000|2020-08-27 00:35:00|13287.3|13234.3|13263.1|13210.1|13293.8|13240.8|13263.1|13210.1|0
1598488800000|2020-08-27 00:40:00|13265.5|13212.5|13287|13234|13290.1|13237.1|13265.5|13212.5|0
1598489100000|2020-08-27 00:45:00|13293.2|13240.2|13285.7|13232.7|13293.2|13240.2|13272.8|13219.8|0
1598489400000|2020-08-27 00:50:00|13281.2|13228.2|13265.8|13212.8|13281.2|13228.2|13261.9|13208.9|0
1598489700000|2020-08-27 00:55:00|13259|13206|13258.6|13205.6|13264|13211|13255|13202|0
1598490000000|2020-08-27 01:00:00|13250.6|13197.8|13237.3|13184.5|13259|13206|13237.3|13184.5|0
1598490300000|2020-08-27 01:05:00|13235.1|13182.3|13253.7|13200.7|13253.7|13200.7|13235.1|13182.3|0
1598490600000|2020-08-27 01:10:00|13254.3|13201.3|13250.7|13197.9|13258.6|13205.6|13247.7|13194.9|0
1598490900000|2020-08-27 01:15:00|13251.6|13198.6|13239|13186.2|13251.6|13198.6|13235.9|13183.1|0
1598491200000|2020-08-27 01:20:00|13229.7|13176.9|13240.3|13187.5|13246|13193.2|13225.2|13172.4|0
1598491500000|2020-08-27 01:25:00|13246.4|13193.6|13246.8|13194|13248.2|13195.4|13233.8|13181|0
1598491800000|2020-08-27 01:30:00|13250.4|13197.6|13248.2|13195.4|13255.3|13202.3|13245.8|13193|0
1598492100000|2020-08-27 01:35:00|13252.8|13199.8|13248.2|13195.4|13255.3|13202.3|13248.2|13195.4|0
1598492400000|2020-08-27 01:40:00|13246.9|13194.1|13243|13190.2|13248.4|13195.6|13241.5|13188.7|0
1598492700000|2020-08-27 01:45:00|13243.3|13190.5|13233.7|13180.9|13243.3|13190.5|13231.1|13178.3|0
1598493000000|2020-08-27 01:50:00|13237.4|13184.6|13257.8|13204.8|13257.8|13204.8|13236.4|13183.6|0
1598493300000|2020-08-27 01:55:00|13254.5|13201.5|13253.5|13200.5|13257.7|13204.7|13252.1|13199.1|0
1598493600000|2020-08-27 02:00:00|13252.6|13199.6|13258.9|13205.9|13258.9|13205.9|13252.5|13199.5|0
1598493900000|2020-08-27 02:05:00|13267.9|13214.9|13264.1|13211.1|13269.2|13216.2|13263.1|13210.1|0
1598494200000|2020-08-27 02:10:00|13263.9|13210.9|13260.7|13207.7|13266.8|13213.8|13260|13207|0
1598494500000|2020-08-27 02:15:00|13260.6|13207.6|13257.6|13204.6|13266.4|13213.4|13257.6|13204.6|0
1598494800000|2020-08-27 02:20:00|13253.1|13200.1|13248.9|13196.1|13254.2|13201.2|13246.8|13194|0
1598495100000|2020-08-27 02:25:00|13246.7|13193.9|13241.7|13188.9|13250|13197.2|13241.7|13188.9|0
1598495400000|2020-08-27 02:30:00|13242.4|13189.6|13217.1|13164.3|13242.7|13189.9|13217.1|13164.3|0
1598495700000|2020-08-27 02:35:00|13212.9|13160.1|13197.3|13144.7|13212.9|13160.1|13196.6|13144|0
1598496000000|2020-08-27 02:40:00|13196.5|13143.9|13199.2|13146.6|13199.2|13146.6|13186.6|13134|0
1598496300000|2020-08-27 02:45:00|13193.7|13141.1|13202.5|13149.7|13202.5|13149.7|13193.7|13141.1|0
1598496600000|2020-08-27 02:50:00|13205|13152.2|13187.8|13135.2|13205.4|13152.6|13187.8|13135.2|0
1598496900000|2020-08-27 02:55:00|13187|13134.4|13195.3|13142.7|13204.7|13151.9|13183.8|13131.2|0
1598497200000|2020-08-27 03:00:00|13197.4|13144.8|13176.1|13123.5|13197.4|13144.8|13176|13123.4|0
1598497500000|2020-08-27 03:05:00|13173.9|13121.3|13177.1|13124.5|13177.6|13125|13168.3|13115.7|0
1598497800000|2020-08-27 03:10:00|13172.9|13120.3|13163.4|13110.8|13172.9|13120.3|13156.7|13104.1|0
1598498100000|2020-08-27 03:15:00|13164.6|13112|13173.2|13120.6|13173.2|13120.6|13162.3|13109.7|0
1598498400000|2020-08-27 03:20:00|13172.3|13119.7|13165.1|13112.5|13177|13124.4|13165.1|13112.5|0
1598498700000|2020-08-27 03:25:00|13167.4|13114.8|13168.8|13116.2|13173|13120.4|13165|13112.4|0
1598499000000|2020-08-27 03:30:00|13166.5|13113.9|13155.1|13102.5|13166.5|13113.9|13155.1|13102.5|0
1598499300000|2020-08-27 03:35:00|13151.9|13099.3|13159.6|13107|13161.3|13108.7|13151.5|13098.9|0
1598499600000|2020-08-27 03:40:00|13161.1|13108.5|13148|13095.6|13161.1|13108.5|13148|13095.6|0
1598499900000|2020-08-27 03:45:00|13156|13103.4|13156.4|13103.8|13156.4|13103.8|13150.4|13098|0
1598500200000|2020-08-27 03:50:00|13152.5|13099.9|13158.2|13105.6|13158.2|13105.6|13149.8|13097.4|0
1598500500000|2020-08-27 03:55:00|13154.1|13101.5|13143.2|13090.8|13154.1|13101.5|13143.2|13090.8|0
1598500800000|2020-08-27 04:00:00|13144.9|13092.5|13161.3|13108.7|13168.5|13115.9|13144.9|13092.5|0
1598501100000|2020-08-27 04:05:00|13159.3|13106.7|13157.4|13104.8|13160.4|13107.8|13152.9|13100.3|0
1598501400000|2020-08-27 04:10:00|13156.3|13103.7|13158.4|13105.8|13169.1|13116.5|13156.3|13103.7|0
1598501700000|2020-08-27 04:15:00|13158.7|13106.1|13168.7|13116.1|13169.9|13117.3|13158.6|13106|0
1598502000000|2020-08-27 04:20:00|13172.1|13119.5|13181.1|13128.5|13181.1|13128.5|13169.3|13116.7|0
1598502300000|2020-08-27 04:25:00|13179.3|13126.7|13179.9|13127.3|13188|13135.4|13179.3|13126.7|0
1598502600000|2020-08-27 04:30:00|13173.7|13121.1|13172.2|13119.6|13180.6|13128|13172.2|13119.6|0
1598502900000|2020-08-27 04:35:00|13168.3|13115.7|13182.2|13129.6|13182.2|13129.6|13168.3|13115.7|0
1598503200000|2020-08-27 04:40:00|13180|13127.4|13180|13127.4|13183.2|13130.6|13179.2|13126.6|0
1598503500000|2020-08-27 04:45:00|13174.1|13121.5|13182.2|13129.6|13182.2|13129.6|13173.3|13120.7|0
1598503800000|2020-08-27 04:50:00|13183.2|13130.6|13182.2|13129.6|13184.6|13132|13181.9|13129.3|0
1598504100000|2020-08-27 04:55:00|13183.7|13131.1|13178.2|13125.6|13184|13131.4|13176.9|13124.3|0
1598504400000|2020-08-27 05:00:00|13167.8|13115.2|13168.1|13115.5|13170.6|13118|13165.5|13112.9|0
1598504700000|2020-08-27 05:05:00|13168.9|13116.3|13158.9|13106.3|13168.9|13116.3|13149.5|13097.1|0
1598505000000|2020-08-27 05:10:00|13164.5|13111.9|13154.6|13102|13164.5|13111.9|13152.3|13099.7|0
1598505300000|2020-08-27 05:15:00|13153.6|13101|13153.3|13100.7|13153.6|13101|13149.8|13097.4|0
1598505600000|2020-08-27 05:20:00|13150.7|13098.3|13145.1|13092.7|13150.7|13098.3|13143.9|13091.5|0
1598505900000|2020-08-27 05:25:00|13154|13101.4|13156.8|13104.2|13162.2|13109.6|13154|13101.4|0
1598506200000|2020-08-27 05:30:00|13156.7|13104.1|13158.9|13106.3|13164|13111.4|13154.9|13102.3|0
1598506500000|2020-08-27 05:35:00|13158|13105.4|13152.6|13100|13162.3|13109.7|13151.4|13098.8|0
1598506800000|2020-08-27 05:40:00|13158.7|13106.1|13156.6|13104|13166.8|13114.2|13153.8|13101.2|0
1598507100000|2020-08-27 05:45:00|13155.4|13102.8|13163|13110.4|13164.7|13112.1|13155.1|13102.5|0
1598507400000|2020-08-27 05:50:00|13168.8|13116.2|13168|13115.4|13169.1|13116.5|13158.9|13106.3|0
1598507700000|2020-08-27 05:55:00|13163.6|13111|13159.3|13106.7|13163.6|13111|13147.5|13095.1|0
1598573400000|2020-08-28 00:10:00|13112.1|13059.7|13080|13027.8|13112.2|13059.8|13075.8|13023.6|0
1598573700000|2020-08-28 00:15:00|13095.4|13043.2|13040.2|12988.2|13099.3|13047.1|13040.2|12988.2|0
1598574000000|2020-08-28 00:20:00|13043|12991|13043.3|12991.3|13058.6|13006.4|13035|12983|0
1598574300000|2020-08-28 00:25:00|13052.3|13000.1|13043.3|12991.3|13052.3|13000.1|13033.1|12981.1|0
1598574600000|2020-08-28 00:30:00|13047.2|12995.2|13042.2|12990.2|13053.1|13000.9|13040|12988|0
1598574900000|2020-08-28 00:35:00|13041.9|12989.9|13062.3|13010.1|13066.4|13014.2|13041.9|12989.9|0
1598575200000|2020-08-28 00:40:00|13057.1|13004.9|13049.5|12997.5|13062.1|13009.9|13047.7|12995.7|0
1598575500000|2020-08-28 00:45:00|13053.3|13001.1|13037|12985|13053.3|13001.1|13037|12985|0
1598575800000|2020-08-28 00:50:00|13033.3|12981.3|13027.5|12975.5|13033.3|12981.3|13016.6|12964.6|0
1598576100000|2020-08-28 00:55:00|13031.9|12979.9|13027.1|12975.1|13036.8|12984.8|13024|12972|0
1598576400000|2020-08-28 01:00:00|13028.2|12976.2|13017.1|12965.1|13034.2|12982.2|13017.1|12965.1|0
1598576700000|2020-08-28 01:05:00|13017.9|12965.9|13022.5|12970.5|13023.8|12971.8|13011.1|12959.1|0
1598577000000|2020-08-28 01:10:00|13029.7|12977.7|13015.1|12963.1|13038.5|12986.5|13015.1|12963.1|0
1598577300000|2020-08-28 01:15:00|13018.7|12966.7|13004|12952|13018.7|12966.7|13004|12952|0
1598577600000|2020-08-28 01:20:00|13003.3|12951.3|12983.1|12931.3|13003.3|12951.3|12976.5|12924.7|0
1598577900000|2020-08-28 01:25:00|12981.2|12929.4|12982.7|12930.9|12990.3|12938.5|12981.2|12929.4|0
1598578200000|2020-08-28 01:30:00|12982.2|12930.4|12972.5|12920.7|12982.2|12930.4|12972.5|12920.7|0
1598578500000|2020-08-28 01:35:00|12970.1|12918.3|12968|12916.2|12979.2|12927.4|12965.3|12913.5|0
1598578800000|2020-08-28 01:40:00|12967.7|12915.9|12996.6|12944.8|12997.7|12945.9|12967.7|12915.9|0
1598579100000|2020-08-28 01:45:00|12998.3|12946.5|12995.7|12943.9|13003.8|12951.8|12995.7|12943.9|0
1598579400000|2020-08-28 01:50:00|13001.5|12949.5|13002.4|12950.4|13009.1|12957.1|13001.5|12949.5|0
1598579700000|2020-08-28 01:55:00|13004.5|12952.5|12995|12943.2|13006|12954|12995|12943.2|0
1598580000000|2020-08-28 02:00:00|12996.1|12944.3|12992.1|12940.3|12999.4|12947.6|12992.1|12940.3|0
1598580300000|2020-08-28 02:05:00|12993.1|12941.3|12986.7|12934.9|12995.3|12943.5|12986|12934.2|0
1598580600000|2020-08-28 02:10:00|12985.3|12933.5|12989.2|12937.4|12989.2|12937.4|12978.3|12926.5|0
1598580900000|2020-08-28 02:15:00|12989.1|12937.3|12978.7|12926.9|12990|12938.2|12978.7|12926.9|0
1598581200000|2020-08-28 02:20:00|12977.8|12926|12973.1|12921.3|12980.6|12928.8|12973.1|12921.3|0
1598581500000|2020-08-28 02:25:00|12977.1|12925.3|12980.4|12928.6|12980.4|12928.6|12974.2|12922.4|0
1598581800000|2020-08-28 02:30:00|12979.5|12927.7|12978.4|12926.6|12990.1|12938.3|12978.4|12926.6|0
1598582100000|2020-08-28 02:35:00|12974.7|12922.9|12978|12926.2|12978|12926.2|12970.7|12918.9|0
1598582400000|2020-08-28 02:40:00|12978.5|12926.7|12986.7|12934.9|12986.7|12934.9|12973.6|12921.8|0
1598582700000|2020-08-28 02:45:00|12986.3|12934.5|12996|12944.2|12997.4|12945.6|12986.3|12934.5|0
1598583000000|2020-08-28 02:50:00|12999|12947.2|12997.9|12946.1|13003.7|12951.7|12997.6|12945.8|0
1598583300000|2020-08-28 02:55:00|12999.1|12947.3|13002.2|12950.2|13005.3|12953.3|12997.6|12945.8|0
1598583600000|2020-08-28 03:00:00|13001.7|12949.7|13006.3|12954.3|13006.3|12954.3|13000.7|12948.9|0
1598583900000|2020-08-28 03:05:00|13008.2|12956.2|12999.9|12948.1|13008.2|12956.2|12998.5|12946.7|0
1598584200000|2020-08-28 03:10:00|13001.8|12949.8|13017.4|12965.4|13017.4|12965.4|12997.9|12946.1|0
1598584500000|2020-08-28 03:15:00|13023.2|12971.2|13036.3|12984.3|13036.4|12984.4|13023.2|12971.2|0
1598584800000|2020-08-28 03:20:00|13038|12986|13039.3|12987.3|13045|12993|13036.8|12984.8|0
1598585100000|2020-08-28 03:25:00|13037.3|12985.3|13040.4|12988.4|13040.4|12988.4|13032.9|12980.9|0
1598585400000|2020-08-28 03:30:00|13040.7|12988.7|13035.5|12983.5|13042.3|12990.3|13035.5|12983.5|0
1598585700000|2020-08-28 03:35:00|13033.1|12981.1|13050.6|12998.6|13050.9|12998.9|13033.1|12981.1|0
1598586000000|2020-08-28 03:40:00|13049.3|12997.3|13042.2|12990.2|13054.5|13002.3|13042.2|12990.2|0
1598586300000|2020-08-28 03:45:00|13042|12990|13057.4|13005.2|13058.9|13006.7|13042|12990|0
1598586600000|2020-08-28 03:50:00|13057.6|13005.4|13054.4|13002.2|13060.6|13008.4|13053.9|13001.7|0
1598586900000|2020-08-28 03:55:00|13055.6|13003.4|13055.7|13003.5|13057.1|13004.9|13051.2|12999|0
1598587200000|2020-08-28 04:00:00|13055.9|13003.7|13041.7|12989.7|13055.9|13003.7|13041.7|12989.7|0
1598587500000|2020-08-28 04:05:00|13041|12989|13049.8|12997.8|13049.8|12997.8|13038.7|12986.7|0
1598587800000|2020-08-28 04:10:00|13049.6|12997.6|13043.3|12991.3|13050.2|12998.2|13043.3|12991.3|0
1598588100000|2020-08-28 04:15:00|13045.7|12993.7|13048.4|12996.4|13048.4|12996.4|13041.7|12989.7|0
1598588400000|2020-08-28 04:20:00|13052.7|13000.5|13042.3|12990.3|13052.7|13000.5|13041.5|12989.5|0
1598588700000|2020-08-28 04:25:00|13041.3|12989.3|13037.7|12985.7|13044.2|12992.2|13036|12984|0
1598589000000|2020-08-28 04:30:00|13039.3|12987.3|13036.8|12984.8|13039.6|12987.6|13035.1|12983.1|0
1598589300000|2020-08-28 04:35:00|13036.5|12984.5|13025.3|12973.3|13037|12985|13023.9|12971.9|0
1598589600000|2020-08-28 04:40:00|13030.2|12978.2|13023.4|12971.4|13031|12979|13022.4|12970.4|0
1598589900000|2020-08-28 04:45:00|13024|12972|13041.4|12989.4|13041.4|12989.4|13024|12972|0
1598590200000|2020-08-28 04:50:00|13040.7|12988.7|13057.9|13005.7|13058.3|13006.1|13040.7|12988.7|0
1598590500000|2020-08-28 04:55:00|13057.2|13005|13053.8|13001.6|13057.3|13005.1|13050.3|12998.3|0
1598590800000|2020-08-28 05:00:00|13048.7|12996.7|13053.5|13001.3|13054.7|13002.5|13048.7|12996.7|0
1598591100000|2020-08-28 05:05:00|13054.8|13002.6|13019.2|12967.2|13054.8|13002.6|13019.2|12967.2|0
1598591400000|2020-08-28 05:10:00|13014.2|12962.2|12999.2|12947.4|13019|12967|12999.2|12947.4|0
1598591700000|2020-08-28 05:15:00|13000.3|12948.5|13008.6|12956.6|13010.9|12958.9|12991.6|12939.8|0
1598592000000|2020-08-28 05:20:00|13005.4|12953.4|13023.7|12971.7|13028.2|12976.2|13004.9|12952.9|0
1598592300000|2020-08-28 05:25:00|13026.1|12974.1|13019.6|12967.6|13026.1|12974.1|13017.1|12965.1|0
1598592600000|2020-08-28 05:30:00|13019|12967|13012.1|12960.1|13019.7|12967.7|13005|12953|0
1598592900000|2020-08-28 05:35:00|13009.6|12957.6|13016.4|12964.4|13016.4|12964.4|13007|12955|0
1598593200000|2020-08-28 05:40:00|13017.7|12965.7|12981.1|12929.3|13017.7|12965.7|12981.1|12929.3|0
1598593500000|2020-08-28 05:45:00|12977.9|12926.1|12979.1|12927.3|12991.2|12939.4|12977.9|12926.1|0
1598593800000|2020-08-28 05:50:00|12972.4|12920.6|12964.5|12912.7|12974.3|12922.5|12964.4|12912.6|0
1598594100000|2020-08-28 05:55:00|12966.7|12914.9|12970.8|12919|12970.8|12919|12960.8|12909|0
1598832600000|2020-08-31 00:10:00|12876.2|12824.8|12854.3|12802.9|12876.2|12824.8|12840.4|12789.2|0
1598832900000|2020-08-31 00:15:00|12844.6|12793.4|12850.9|12799.5|12855.6|12804.2|12841.3|12790.1|0
1598833200000|2020-08-31 00:20:00|12857.6|12806.2|12845.8|12794.6|12857.6|12806.2|12841.8|12790.6|0
1598833500000|2020-08-31 00:25:00|12853.8|12802.4|12863.9|12812.5|12868|12816.6|12853.3|12801.9|0
1598833800000|2020-08-31 00:30:00|12866|12814.6|12862.1|12810.7|12876.3|12824.9|12861.3|12809.9|0
1598834100000|2020-08-31 00:35:00|12865.6|12814.2|12864.9|12813.5|12872.9|12821.5|12863.1|12811.7|0
1598834400000|2020-08-31 00:40:00|12862.8|12811.4|12867.3|12815.9|12867.3|12815.9|12846.2|12795|0
1598834700000|2020-08-31 00:45:00|12860.7|12809.3|12858.5|12807.1|12862.5|12811.1|12852.4|12801|0
1598835000000|2020-08-31 00:50:00|12859.3|12807.9|12855.6|12804.2|12875.9|12824.5|12855.6|12804.2|0
1598835300000|2020-08-31 00:55:00|12853.7|12802.3|12844.3|12793.1|12853.7|12802.3|12844.3|12793.1|0
1598835600000|2020-08-31 01:00:00|12849.6|12798.4|12889.7|12838.3|12889.7|12838.3|12849.6|12798.4|0
1598835900000|2020-08-31 01:05:00|12889|12837.6|12860.3|12808.9|12889|12837.6|12860.3|12808.9|0
1598836200000|2020-08-31 01:10:00|12862.5|12811.1|12853.1|12801.7|12862.5|12811.1|12853.1|12801.7|0
1598836500000|2020-08-31 01:15:00|12856.8|12805.4|12858.5|12807.1|12870.7|12819.3|12856.8|12805.4|0
1598836800000|2020-08-31 01:20:00|12859.2|12807.8|12871.2|12819.8|12872|12820.6|12853.3|12801.9|0
1598837100000|2020-08-31 01:25:00|12867.4|12816|12877.5|12826.1|12878.8|12827.4|12867.4|12816|0
1598837400000|2020-08-31 01:30:00|12880.6|12829.2|12883.7|12832.3|12889.3|12837.9|12880.4|12829|0
1598837700000|2020-08-31 01:35:00|12891.9|12840.5|12885.6|12834.2|12893.6|12842.2|12885.4|12834|0
1598838000000|2020-08-31 01:40:00|12889.4|12838|12894|12842.6|12898|12846.6|12884.3|12832.9|0
1598838300000|2020-08-31 01:45:00|12895.4|12844|12890.6|12839.2|12897.8|12846.4|12890|12838.6|0
1598838600000|2020-08-31 01:50:00|12888.6|12837.2|12895.4|12844|12899.2|12847.8|12888.6|12837.2|0
1598838900000|2020-08-31 01:55:00|12905.6|12854|12895.8|12844.4|12905.6|12854|12887.9|12836.5|0
1598839200000|2020-08-31 02:00:00|12891|12839.6|12891.9|12840.5|12895.9|12844.5|12890.5|12839.1|0
1598839500000|2020-08-31 02:05:00|12894.5|12843.1|12901.8|12850.2|12901.8|12850.2|12885|12833.6|0
1598839800000|2020-08-31 02:10:00|12907.5|12855.9|12918.7|12867.1|12921|12869.4|12907.5|12855.9|0
1598840100000|2020-08-31 02:15:00|12916.6|12865|12917.2|12865.6|12926.4|12874.8|12916.6|12865|0
1598840400000|2020-08-31 02:20:00|12918.9|12867.3|12907.4|12855.8|12921.5|12869.9|12903.8|12852.2|0
1598840700000|2020-08-31 02:25:00|12906.6|12855|12913.6|12862|12915.1|12863.5|12905.3|12853.7|0
1598841000000|2020-08-31 02:30:00|12914.2|12862.6|12911.7|12860.1|12917.3|12865.7|12911.7|12860.1|0
1598841300000|2020-08-31 02:35:00|12912.1|12860.5|12909.6|12858|12914|12862.4|12909.6|12858|0
1598841600000|2020-08-31 02:40:00|12910.7|12859.1|12910.4|12858.8|12914.7|12863.1|12909.8|12858.2|0
1598841900000|2020-08-31 02:45:00|12908.5|12856.9|12905.7|12854.1|12912.9|12861.3|12905.3|12853.7|0
1598842200000|2020-08-31 02:50:00|12905.4|12853.8|12907.2|12855.6|12911.7|12860.1|12901.7|12850.1|0
1598842500000|2020-08-31 02:55:00|12906.6|12855|12908.9|12857.3|12911.7|12860.1|12906.6|12855|0
1598842800000|2020-08-31 03:00:00|12901.3|12849.7|12907.6|12856|12907.6|12856|12900.1|12848.7|0
1598843100000|2020-08-31 03:05:00|12903.9|12852.3|12904.4|12852.8|12907.1|12855.5|12901.5|12849.9|0
1598843400000|2020-08-31 03:10:00|12909.1|12857.5|12901.8|12850.2|12909.1|12857.5|12900.9|12849.3|0
1598843700000|2020-08-31 03:15:00|12897.6|12846.2|12892.2|12840.8|12901.7|12850.1|12890.7|12839.3|0
1598844000000|2020-08-31 03:20:00|12891.4|12840|12888.3|12836.9|12893.2|12841.8|12888.3|12836.9|0
1598844300000|2020-08-31 03:25:00|12889.4|12838|12893.3|12841.9|12893.9|12842.5|12889.4|12838|0
1598844600000|2020-08-31 03:30:00|12891.3|12839.9|12888.4|12837|12892.7|12841.3|12888.4|12837|0
1598844900000|2020-08-31 03:35:00|12889.2|12837.8|12882|12830.6|12893|12841.6|12880.1|12828.7|0
1598845200000|2020-08-31 03:40:00|12879.5|12828.1|12870.6|12819.2|12879.5|12828.1|12864.5|12813.1|0
1598845500000|2020-08-31 03:45:00|12868.5|12817.1|12878.5|12827.1|12878.5|12827.1|12867|12815.6|0
1598845800000|2020-08-31 03:50:00|12885|12833.6|12887.8|12836.4|12889.9|12838.5|12880.3|12828.9|0
1598846100000|2020-08-31 03:55:00|12886.4|12835|12899.5|12848.1|12899.5|12848.1|12881.8|12830.4|0
1598846400000|2020-08-31 04:00:00|12904.9|12853.3|12893.2|12841.8|12904.9|12853.3|12892.2|12840.8|0
1598846700000|2020-08-31 04:05:00|12890.3|12838.9|12891|12839.6|12892.3|12840.9|12888.3|12836.9|0
1598847000000|2020-08-31 04:10:00|12891.3|12839.9|12884.6|12833.2|12891.3|12839.9|12873.5|12822.1|0
1598847300000|2020-08-31 04:15:00|12880.1|12828.7|12877.5|12826.1|12882.1|12830.7|12874.4|12823|0
1598847600000|2020-08-31 04:20:00|12878.8|12827.4|12879.2|12827.8|12879.2|12827.8|12868.3|12816.9|0
1598847900000|2020-08-31 04:25:00|12882.1|12830.7|12858.2|12806.8|12882.1|12830.7|12858.2|12806.8|0
1598848200000|2020-08-31 04:30:00|12853.6|12802.2|12865.7|12814.3|12865.7|12814.3|12851.5|12800.1|0
1598848500000|2020-08-31 04:35:00|12868.3|12816.9|12868.8|12817.4|12869.9|12818.5|12860.1|12808.7|0
1598848800000|2020-08-31 04:40:00|12864.6|12813.2|12862.5|12811.1|12873.2|12821.8|12862.5|12811.1|0
1598849100000|2020-08-31 04:45:00|12861.2|12809.8|12872.2|12820.8|12872.2|12820.8|12859.4|12808|0
1598849400000|2020-08-31 04:50:00|12874.9|12823.5|12872.7|12821.3|12874.9|12823.5|12871.4|12820|0
1598849700000|2020-08-31 04:55:00|12872.1|12820.7|12885.1|12833.7|12887.6|12836.2|12872.1|12820.7|0
1598850000000|2020-08-31 05:00:00|12883.1|12831.7|12884.1|12832.7|12884.1|12832.7|12871.5|12820.1|0
1598850300000|2020-08-31 05:05:00|12883.8|12832.4|12873.4|12822|12885.3|12833.9|12873|12821.6|0
1598850600000|2020-08-31 05:10:00|12872.1|12820.7|12877.7|12826.3|12877.7|12826.3|12872.1|12820.7|0
1598850900000|2020-08-31 05:15:00|12875.3|12823.9|12874|12822.6|12875.8|12824.4|12870.9|12819.5|0
1598851200000|2020-08-31 05:20:00|12874.5|12823.1|12869.6|12818.2|12874.5|12823.1|12869.6|12818.2|0
1598851500000|2020-08-31 05:25:00|12863.3|12811.9|12877.8|12826.4|12877.8|12826.4|12863.3|12811.9|0
1598851800000|2020-08-31 05:30:00|12872.9|12821.5|12872.1|12820.7|12875.1|12823.7|12867.8|12816.4|0
1598852100000|2020-08-31 05:35:00|12874.8|12823.4|12872.2|12820.8|12874.8|12823.4|12867.5|12816.1|0
1598852400000|2020-08-31 05:40:00|12876.6|12825.2|12886.4|12835|12891.3|12839.9|12874.6|12823.2|0
1598852700000|2020-08-31 05:45:00|12878.7|12827.3|12899.5|12848.1|12899.5|12848.1|12876.9|12825.5|0
1598853000000|2020-08-31 05:50:00|12900.5|12849.1|12895|12843.6|12900.5|12849.1|12887.2|12835.8|0
1598853300000|2020-08-31 05:55:00|12894.5|12843.1|12890.5|12839.1|12894.9|12843.5|12885.7|12834.3|0
1598919000000|2020-09-01 00:10:00|12664.9|12614.3|12643.8|12593.4|12684.3|12633.7|12643.8|12593.4|0
1598919300000|2020-09-01 00:15:00|12632.5|12582.1|12636.3|12585.9|12644|12593.6|12606.7|12556.3|0
1598919600000|2020-09-01 00:20:00|12630.7|12580.3|12662|12611.4|12664.7|12614.1|12630.1|12579.7|0
1598919900000|2020-09-01 00:25:00|12657.5|12606.9|12631.7|12581.3|12662.6|12612|12626.4|12576|0
1598920200000|2020-09-01 00:30:00|12635|12584.6|12619.2|12568.8|12639.1|12588.7|12619.2|12568.8|0
1598920500000|2020-09-01 00:35:00|12626.6|12576.2|12619.1|12568.7|12626.6|12576.2|12615.8|12565.4|0
1598920800000|2020-09-01 00:40:00|12615|12564.6|12607.1|12556.7|12615|12564.6|12601.3|12550.9|0
1598921100000|2020-09-01 00:45:00|12605.1|12554.7|12579.6|12529.4|12620.5|12570.1|12579.6|12529.4|0
1598921400000|2020-09-01 00:50:00|12583.4|12533.2|12585.2|12535|12585.2|12535|12571.5|12521.3|0
1598921700000|2020-09-01 00:55:00|12587.9|12537.7|12563.6|12513.4|12595.1|12544.9|12561.3|12511.1|0
1598922000000|2020-09-01 01:00:00|12575.1|12524.9|12546.2|12496.2|12575.1|12524.9|12546.2|12496.2|0
1598922300000|2020-09-01 01:05:00|12553.6|12503.4|12530|12480|12553.6|12503.4|12524.4|12474.4|0
1598922600000|2020-09-01 01:10:00|12529.2|12479.2|12556.1|12505.9|12556.1|12505.9|12529.2|12479.2|0
1598922900000|2020-09-01 01:15:00|12559.4|12509.2|12511.5|12461.5|12559.4|12509.2|12511.5|12461.5|0
1598923200000|2020-09-01 01:20:00|12507.5|12457.5|12479.3|12429.5|12507.5|12457.5|12479.3|12429.5|0
1598923500000|2020-09-01 01:25:00|12487.6|12437.8|12505.8|12455.8|12509.7|12459.7|12487.6|12437.8|0
1598923800000|2020-09-01 01:30:00|12508.5|12458.5|12507.5|12457.5|12510.7|12460.7|12501.2|12451.2|0
1598924100000|2020-09-01 01:35:00|12521.9|12471.9|12535|12485|12535|12485|12516.7|12466.7|0
1598924400000|2020-09-01 01:40:00|12533.4|12483.4|12536.8|12486.8|12540.7|12490.7|12524.5|12474.5|0
1598924700000|2020-09-01 01:45:00|12539|12489|12547.7|12497.7|12549.6|12499.6|12536.8|12486.8|0
1598925000000|2020-09-01 01:50:00|12547.2|12497.2|12566.3|12516.1|12566.3|12516.1|12547.2|12497.2|0
1598925300000|2020-09-01 01:55:00|12559.1|12508.9|12578.1|12527.9|12578.1|12527.9|12545.8|12495.8|0
1598925600000|2020-09-01 02:00:00|12588.9|12538.7|12595.9|12545.7|12612.5|12562.1|12588.9|12538.7|0
1598925900000|2020-09-01 02:05:00|12599|12548.8|12614.1|12563.7|12616.1|12565.7|12598|12547.8|0
1598926200000|2020-09-01 02:10:00|12611.8|12561.4|12611.3|12560.9|12611.8|12561.4|12601.8|12551.4|0
1598926500000|2020-09-01 02:15:00|12611.5|12561.1|12607.4|12557|12615.3|12564.9|12604.7|12554.3|0
1598926800000|2020-09-01 02:20:00|12616.2|12565.8|12606.3|12555.9|12616.2|12565.8|12596.6|12546.4|0
1598927100000|2020-09-01 02:25:00|12609.9|12559.5|12595.5|12545.3|12614|12563.6|12595.5|12545.3|0
1598927400000|2020-09-01 02:30:00|12591.6|12541.4|12605.6|12555.2|12605.6|12555.2|12583.4|12533.2|0
1598927700000|2020-09-01 02:35:00|12602.5|12552.1|12592.4|12542.2|12607.4|12557|12592.4|12542.2|0
1598928000000|2020-09-01 02:40:00|12594.6|12544.4|12582.3|12532.1|12597.6|12547.4|12577.5|12527.3|0
1598928300000|2020-09-01 02:45:00|12579.2|12529|12559.9|12509.7|12580.3|12530.1|12559.9|12509.7|0
1598928600000|2020-09-01 02:50:00|12563.6|12513.4|12566.5|12516.3|12575.5|12525.3|12560.8|12510.6|0
1598928900000|2020-09-01 02:55:00|12565.7|12515.5|12539.6|12489.6|12565.7|12515.5|12539.6|12489.6|0
1598929200000|2020-09-01 03:00:00|12533.6|12483.6|12533.4|12483.4|12540.3|12490.3|12527.6|12477.6|0
1598929500000|2020-09-01 03:05:00|12532.9|12482.9|12523.9|12473.9|12533.8|12483.8|12521.7|12471.7|0
1598929800000|2020-09-01 03:10:00|12523.2|12473.2|12501.8|12451.8|12523.2|12473.2|12501.8|12451.8|0
1598930100000|2020-09-01 03:15:00|12505.5|12455.5|12494.2|12444.4|12506.6|12456.6|12491|12441.2|0
1598930400000|2020-09-01 03:20:00|12495.4|12445.6|12482.4|12432.6|12495.4|12445.6|12481.3|12431.5|0
1598930700000|2020-09-01 03:25:00|12482|12432.2|12489.5|12439.7|12489.5|12439.7|12478.5|12428.7|0
1598931000000|2020-09-01 03:30:00|12488.6|12438.8|12486.9|12437.1|12493.4|12443.6|12480.7|12430.9|0
1598931300000|2020-09-01 03:35:00|12494|12444.2|12487.7|12437.9|12496.6|12446.8|12487.1|12437.3|0
1598931600000|2020-09-01 03:40:00|12485.3|12435.5|12483|12433.2|12492.3|12442.5|12483|12433.2|0
1598931900000|2020-09-01 03:45:00|12483.2|12433.4|12482.5|12432.7|12484.6|12434.8|12474.3|12424.5|0
1598932200000|2020-09-01 03:50:00|12482.9|12433.1|12487.8|12438|12487.8|12438|12476.5|12426.7|0
1598932500000|2020-09-01 03:55:00|12496.7|12446.9|12493.3|12443.5|12496.7|12446.9|12488.4|12438.6|0
1598932800000|2020-09-01 04:00:00|12494.5|12444.7|12500|12450.1|12504.7|12454.7|12493.1|12443.3|0
1598933100000|2020-09-01 04:05:00|12505.3|12455.3|12492|12442.2|12505.6|12455.6|12485.1|12435.3|0
1598933400000|2020-09-01 04:10:00|12495.5|12445.7|12508.9|12458.9|12511|12461|12495.5|12445.7|0
1598933700000|2020-09-01 04:15:00|12513|12463|12530.9|12480.9|12530.9|12480.9|12513|12463|0
1598934000000|2020-09-01 04:20:00|12538.4|12488.4|12523.9|12473.9|12538.4|12488.4|12523.9|12473.9|0
1598934300000|2020-09-01 04:25:00|12524|12474|12527.9|12477.9|12528|12478|12516.2|12466.2|0
1598934600000|2020-09-01 04:30:00|12523.5|12473.5|12527.3|12477.3|12527.4|12477.4|12512|12462|0
1598934900000|2020-09-01 04:35:00|12517|12467|12516.3|12466.3|12529.4|12479.4|12513.9|12463.9|0
1598935200000|2020-09-01 04:40:00|12515.6|12465.6|12517.7|12467.7|12528.3|12478.3|12515.6|12465.6|0
1598935500000|2020-09-01 04:45:00|12521.8|12471.8|12500.9|12450.9|12521.8|12471.8|12500.9|12450.9|0
1598935800000|2020-09-01 04:50:00|12501.7|12451.7|12527.1|12477.1|12527.1|12477.1|12501.7|12451.7|0
1598936100000|2020-09-01 04:55:00|12528|12478|12550.2|12500|12550.2|12500|12528|12478|0
1598936400000|2020-09-01 05:00:00|12545.7|12495.7|12545.4|12495.4|12545.7|12495.7|12531.5|12481.5|0
1598936700000|2020-09-01 05:05:00|12542|12492|12530.1|12480.1|12544.3|12494.3|12530.1|12480.1|0
1598937000000|2020-09-01 05:10:00|12530.3|12480.3|12529.3|12479.3|12538.1|12488.1|12529.3|12479.3|0
1598937300000|2020-09-01 05:15:00|12530.1|12480.1|12531.3|12481.3|12536.3|12486.3|12529|12479|0
1598937600000|2020-09-01 05:20:00|12530.3|12480.3|12544.6|12494.6|12545.1|12495.1|12529.9|12479.9|0
1598937900000|2020-09-01 05:25:00|12554.7|12504.5|12553|12502.8|12554.7|12504.5|12545.7|12495.7|0
1598938200000|2020-09-01 05:30:00|12554.6|12504.4|12556.3|12506.1|12556.3|12506.1|12547|12497|0
1598938500000|2020-09-01 05:35:00|12559.3|12509.1|12564.8|12514.6|12564.8|12514.6|12558.1|12507.9|0
1598938800000|2020-09-01 05:40:00|12565.1|12514.9|12540.6|12490.6|12565.1|12514.9|12540.6|12490.6|0
1598939100000|2020-09-01 05:45:00|12544.7|12494.7|12537.7|12487.7|12544.7|12494.7|12534.6|12484.6|0
1598939400000|2020-09-01 05:50:00|12540.7|12490.7|12542.2|12492.2|12544.6|12494.6|12534.1|12484.1|0
1598939700000|2020-09-01 05:55:00|12539.8|12489.8|12529.1|12479.1|12539.8|12489.8|12528.7|12478.7|0
1598919000000|2020-09-01 00:10:00|12664.9|12614.3|12643.8|12593.4|12684.3|12633.7|12643.8|12593.4|0
1598919300000|2020-09-01 00:15:00|12632.5|12582.1|12636.3|12585.9|12644|12593.6|12606.7|12556.3|0
1598919600000|2020-09-01 00:20:00|12630.7|12580.3|12662|12611.4|12664.7|12614.1|12630.1|12579.7|0
1598919900000|2020-09-01 00:25:00|12657.5|12606.9|12631.7|12581.3|12662.6|12612|12626.4|12576|0
1598920200000|2020-09-01 00:30:00|12635|12584.6|12619.2|12568.8|12639.1|12588.7|12619.2|12568.8|0
1598920500000|2020-09-01 00:35:00|12626.6|12576.2|12619.1|12568.7|12626.6|12576.2|12615.8|12565.4|0
1598920800000|2020-09-01 00:40:00|12615|12564.6|12607.1|12556.7|12615|12564.6|12601.3|12550.9|0
1598921100000|2020-09-01 00:45:00|12605.1|12554.7|12579.6|12529.4|12620.5|12570.1|12579.6|12529.4|0
1598921400000|2020-09-01 00:50:00|12583.4|12533.2|12585.2|12535|12585.2|12535|12571.5|12521.3|0
1598921700000|2020-09-01 00:55:00|12587.9|12537.7|12563.6|12513.4|12595.1|12544.9|12561.3|12511.1|0
1598922000000|2020-09-01 01:00:00|12575.1|12524.9|12546.2|12496.2|12575.1|12524.9|12546.2|12496.2|0
1598922300000|2020-09-01 01:05:00|12553.6|12503.4|12530|12480|12553.6|12503.4|12524.4|12474.4|0
1598922600000|2020-09-01 01:10:00|12529.2|12479.2|12556.1|12505.9|12556.1|12505.9|12529.2|12479.2|0
1598922900000|2020-09-01 01:15:00|12559.4|12509.2|12511.5|12461.5|12559.4|12509.2|12511.5|12461.5|0
1598923200000|2020-09-01 01:20:00|12507.5|12457.5|12479.3|12429.5|12507.5|12457.5|12479.3|12429.5|0
1598923500000|2020-09-01 01:25:00|12487.6|12437.8|12505.8|12455.8|12509.7|12459.7|12487.6|12437.8|0
1598923800000|2020-09-01 01:30:00|12508.5|12458.5|12507.5|12457.5|12510.7|12460.7|12501.2|12451.2|0
1598924100000|2020-09-01 01:35:00|12521.9|12471.9|12535|12485|12535|12485|12516.7|12466.7|0
1598924400000|2020-09-01 01:40:00|12533.4|12483.4|12536.8|12486.8|12540.7|12490.7|12524.5|12474.5|0
1598924700000|2020-09-01 01:45:00|12539|12489|12547.7|12497.7|12549.6|12499.6|12536.8|12486.8|0
1598925000000|2020-09-01 01:50:00|12547.2|12497.2|12566.3|12516.1|12566.3|12516.1|12547.2|12497.2|0
1598925300000|2020-09-01 01:55:00|12559.1|12508.9|12578.1|12527.9|12578.1|12527.9|12545.8|12495.8|0
1598925600000|2020-09-01 02:00:00|12588.9|12538.7|12595.9|12545.7|12612.5|12562.1|12588.9|12538.7|0
1598925900000|2020-09-01 02:05:00|12599|12548.8|12614.1|12563.7|12616.1|12565.7|12598|12547.8|0
1598926200000|2020-09-01 02:10:00|12611.8|12561.4|12611.3|12560.9|12611.8|12561.4|12601.8|12551.4|0
1598926500000|2020-09-01 02:15:00|12611.5|12561.1|12607.4|12557|12615.3|12564.9|12604.7|12554.3|0
1598926800000|2020-09-01 02:20:00|12616.2|12565.8|12606.3|12555.9|12616.2|12565.8|12596.6|12546.4|0
1598927100000|2020-09-01 02:25:00|12609.9|12559.5|12595.5|12545.3|12614|12563.6|12595.5|12545.3|0
1598927400000|2020-09-01 02:30:00|12591.6|12541.4|12605.6|12555.2|12605.6|12555.2|12583.4|12533.2|0
1598927700000|2020-09-01 02:35:00|12602.5|12552.1|12592.4|12542.2|12607.4|12557|12592.4|12542.2|0
1598928000000|2020-09-01 02:40:00|12594.6|12544.4|12582.3|12532.1|12597.6|12547.4|12577.5|12527.3|0
1598928300000|2020-09-01 02:45:00|12579.2|12529|12559.9|12509.7|12580.3|12530.1|12559.9|12509.7|0
1598928600000|2020-09-01 02:50:00|12563.6|12513.4|12566.5|12516.3|12575.5|12525.3|12560.8|12510.6|0
1598928900000|2020-09-01 02:55:00|12565.7|12515.5|12539.6|12489.6|12565.7|12515.5|12539.6|12489.6|0
1598929200000|2020-09-01 03:00:00|12533.6|12483.6|12533.4|12483.4|12540.3|12490.3|12527.6|12477.6|0
1598929500000|2020-09-01 03:05:00|12532.9|12482.9|12523.9|12473.9|12533.8|12483.8|12521.7|12471.7|0
1598929800000|2020-09-01 03:10:00|12523.2|12473.2|12501.8|12451.8|12523.2|12473.2|12501.8|12451.8|0
1598930100000|2020-09-01 03:15:00|12505.5|12455.5|12494.2|12444.4|12506.6|12456.6|12491|12441.2|0
1598930400000|2020-09-01 03:20:00|12495.4|12445.6|12482.4|12432.6|12495.4|12445.6|12481.3|12431.5|0
1598930700000|2020-09-01 03:25:00|12482|12432.2|12489.5|12439.7|12489.5|12439.7|12478.5|12428.7|0
1598931000000|2020-09-01 03:30:00|12488.6|12438.8|12486.9|12437.1|12493.4|12443.6|12480.7|12430.9|0
1598931300000|2020-09-01 03:35:00|12494|12444.2|12487.7|12437.9|12496.6|12446.8|12487.1|12437.3|0
1598931600000|2020-09-01 03:40:00|12485.3|12435.5|12483|12433.2|12492.3|12442.5|12483|12433.2|0
1598931900000|2020-09-01 03:45:00|12483.2|12433.4|12482.5|12432.7|12484.6|12434.8|12474.3|12424.5|0
1598932200000|2020-09-01 03:50:00|12482.9|12433.1|12487.8|12438|12487.8|12438|12476.5|12426.7|0
1598932500000|2020-09-01 03:55:00|12496.7|12446.9|12493.3|12443.5|12496.7|12446.9|12488.4|12438.6|0
1598932800000|2020-09-01 04:00:00|12494.5|12444.7|12500|12450.1|12504.7|12454.7|12493.1|12443.3|0
1598933100000|2020-09-01 04:05:00|12505.3|12455.3|12492|12442.2|12505.6|12455.6|12485.1|12435.3|0
1598933400000|2020-09-01 04:10:00|12495.5|12445.7|12508.9|12458.9|12511|12461|12495.5|12445.7|0
1598933700000|2020-09-01 04:15:00|12513|12463|12530.9|12480.9|12530.9|12480.9|12513|12463|0
1598934000000|2020-09-01 04:20:00|12538.4|12488.4|12523.9|12473.9|12538.4|12488.4|12523.9|12473.9|0
1598934300000|2020-09-01 04:25:00|12524|12474|12527.9|12477.9|12528|12478|12516.2|12466.2|0
1598934600000|2020-09-01 04:30:00|12523.5|12473.5|12527.3|12477.3|12527.4|12477.4|12512|12462|0
1598934900000|2020-09-01 04:35:00|12517|12467|12516.3|12466.3|12529.4|12479.4|12513.9|12463.9|0
1598935200000|2020-09-01 04:40:00|12515.6|12465.6|12517.7|12467.7|12528.3|12478.3|12515.6|12465.6|0
1598935500000|2020-09-01 04:45:00|12521.8|12471.8|12500.9|12450.9|12521.8|12471.8|12500.9|12450.9|0
1598935800000|2020-09-01 04:50:00|12501.7|12451.7|12527.1|12477.1|12527.1|12477.1|12501.7|12451.7|0
1598936100000|2020-09-01 04:55:00|12528|12478|12550.2|12500|12550.2|12500|12528|12478|0
1598936400000|2020-09-01 05:00:00|12545.7|12495.7|12545.4|12495.4|12545.7|12495.7|12531.5|12481.5|0
1598936700000|2020-09-01 05:05:00|12542|12492|12530.1|12480.1|12544.3|12494.3|12530.1|12480.1|0
1598937000000|2020-09-01 05:10:00|12530.3|12480.3|12529.3|12479.3|12538.1|12488.1|12529.3|12479.3|0
1598937300000|2020-09-01 05:15:00|12530.1|12480.1|12531.3|12481.3|12536.3|12486.3|12529|12479|0
1598937600000|2020-09-01 05:20:00|12530.3|12480.3|12544.6|12494.6|12545.1|12495.1|12529.9|12479.9|0
1598937900000|2020-09-01 05:25:00|12554.7|12504.5|12553|12502.8|12554.7|12504.5|12545.7|12495.7|0
1598938200000|2020-09-01 05:30:00|12554.6|12504.4|12556.3|12506.1|12556.3|12506.1|12547|12497|0
1598938500000|2020-09-01 05:35:00|12559.3|12509.1|12564.8|12514.6|12564.8|12514.6|12558.1|12507.9|0
1598938800000|2020-09-01 05:40:00|12565.1|12514.9|12540.6|12490.6|12565.1|12514.9|12540.6|12490.6|0
1598939100000|2020-09-01 05:45:00|12544.7|12494.7|12537.7|12487.7|12544.7|12494.7|12534.6|12484.6|0
1598939400000|2020-09-01 05:50:00|12540.7|12490.7|12542.2|12492.2|12544.6|12494.6|12534.1|12484.1|0
1598939700000|2020-09-01 05:55:00|12539.8|12489.8|12529.1|12479.1|12539.8|12489.8|12528.7|12478.7|0
1599005400000|2020-09-02 00:10:00|12680.1|12629.5|12667.9|12617.3|12702.1|12651.3|12667.9|12617.3|0
1599005700000|2020-09-02 00:15:00|12670.1|12619.5|12687.8|12637.2|12688.8|12638.2|12669.5|12618.9|0
1599006000000|2020-09-02 00:20:00|12689.4|12638.8|12697.1|12646.5|12699|12648.4|12681|12630.4|0
1599006300000|2020-09-02 00:25:00|12704.5|12653.7|12711.8|12661|12711.8|12661|12698.1|12647.5|0
1599006600000|2020-09-02 00:30:00|12705.3|12654.5|12681|12630.4|12713.3|12662.5|12681|12630.4|0
1599006900000|2020-09-02 00:35:00|12688.4|12637.8|12662.3|12611.7|12688.4|12637.8|12662.3|12611.7|0
1599007200000|2020-09-02 00:40:00|12664.3|12613.7|12686.2|12635.6|12696.8|12646.2|12664.3|12613.7|0
1599007500000|2020-09-02 00:45:00|12689.4|12638.8|12689.7|12639.1|12703.8|12653|12683.2|12632.6|0
1599007800000|2020-09-02 00:50:00|12691.2|12640.6|12689.9|12639.3|12691.2|12640.6|12679.8|12629.2|0
1599008100000|2020-09-02 00:55:00|12687.6|12637|12699.9|12649.3|12709.5|12658.7|12683.8|12633.2|0
1599008400000|2020-09-02 01:00:00|12697.8|12647.2|12693.7|12643.1|12705.6|12654.8|12692.1|12641.5|0
1599008700000|2020-09-02 01:05:00|12694|12643.4|12699.5|12648.9|12703.2|12652.4|12693.6|12643|0
1599009000000|2020-09-02 01:10:00|12701.3|12650.5|12684.4|12633.8|12701.3|12650.5|12684.4|12633.8|0
1599009300000|2020-09-02 01:15:00|12684.9|12634.3|12706.3|12655.5|12706.3|12655.5|12684.9|12634.3|0
1599009600000|2020-09-02 01:20:00|12706.9|12656.1|12717.7|12666.9|12718|12667.2|12706.9|12656.1|0
1599009900000|2020-09-02 01:25:00|12716.2|12665.4|12726.2|12675.4|12734.1|12683.3|12716.2|12665.4|0
1599010200000|2020-09-02 01:30:00|12723.2|12672.4|12721.4|12670.6|12734.9|12684.1|12720|12669.2|0
1599010500000|2020-09-02 01:35:00|12718.4|12667.6|12733.2|12682.4|12733.2|12682.4|12716.8|12666|0
1599010800000|2020-09-02 01:40:00|12725.7|12674.9|12758.3|12707.3|12758.3|12707.3|12725.7|12674.9|0
1599011100000|2020-09-02 01:45:00|12756.3|12705.3|12756.9|12705.9|12765.7|12714.7|12752.2|12701.2|0
1599011400000|2020-09-02 01:50:00|12757.7|12706.7|12758.9|12707.9|12760.9|12709.9|12752.8|12701.8|0
1599011700000|2020-09-02 01:55:00|12770.5|12719.5|12770.7|12719.7|12775.6|12724.6|12765.9|12714.9|0
1599012000000|2020-09-02 02:00:00|12769.8|12718.8|12752.3|12701.3|12770.3|12719.3|12751.6|12700.6|0
1599012300000|2020-09-02 02:05:00|12754.1|12703.1|12747.5|12696.7|12754.1|12703.1|12744.6|12693.8|0
1599012600000|2020-09-02 02:10:00|12744.8|12694|12743.4|12692.6|12744.8|12694|12736.2|12685.4|0
1599012900000|2020-09-02 02:15:00|12740.3|12689.5|12724.4|12673.6|12741.2|12690.4|12724.4|12673.6|0
1599013200000|2020-09-02 02:20:00|12724.8|12674|12737.7|12686.9|12737.7|12686.9|12724.8|12674|0
1599013500000|2020-09-02 02:25:00|12739|12688.2|12734.3|12683.5|12739|12688.2|12734.3|12683.5|0
1599013800000|2020-09-02 02:30:00|12732.9|12682.1|12741.1|12690.3|12741.1|12690.3|12726.8|12676|0
1599014100000|2020-09-02 02:35:00|12742.7|12691.9|12746.3|12695.5|12748.9|12698.1|12742.5|12691.7|0
1599014400000|2020-09-02 02:40:00|12746.4|12695.6|12757.9|12706.9|12758.9|12707.9|12746.4|12695.6|0
1599014700000|2020-09-02 02:45:00|12766|12715|12760|12709|12766.3|12715.3|12756.6|12705.6|0
1599015000000|2020-09-02 02:50:00|12757.6|12706.6|12756.3|12705.3|12760.4|12709.4|12753.3|12702.3|0
1599015300000|2020-09-02 02:55:00|12756.7|12705.7|12763.2|12712.2|12763.8|12712.8|12756.7|12705.7|0
1599015600000|2020-09-02 03:00:00|12760.9|12709.9|12766.7|12715.7|12766.7|12715.7|12757|12706|0
1599015900000|2020-09-02 03:05:00|12761.6|12710.6|12762.2|12711.2|12765.3|12714.3|12758.1|12707.1|0
1599016200000|2020-09-02 03:10:00|12761|12710|12761.4|12710.4|12764.1|12713.1|12757.3|12706.3|0
1599016500000|2020-09-02 03:15:00|12760.8|12709.8|12762.1|12711.1|12764.9|12713.9|12757.6|12706.6|0
1599016800000|2020-09-02 03:20:00|12761.1|12710.1|12764.1|12713.1|12770.6|12719.6|12757.8|12706.8|0
1599017100000|2020-09-02 03:25:00|12766.1|12715.1|12765.9|12714.9|12768.8|12717.8|12762.9|12711.9|0
1599017400000|2020-09-02 03:30:00|12770|12719|12772|12721|12772|12721|12768.8|12717.8|0
1599017700000|2020-09-02 03:35:00|12772.2|12721.2|12753.5|12702.5|12772.2|12721.2|12753.5|12702.5|0
1599018000000|2020-09-02 03:40:00|12751.5|12700.5|12781.8|12730.8|12781.8|12730.8|12749.9|12699.1|0
1599018300000|2020-09-02 03:45:00|12776.1|12725.1|12782.9|12731.9|12792.2|12741.2|12776.1|12725.1|0
1599018600000|2020-09-02 03:50:00|12784|12733|12778.5|12727.5|12785|12734|12775.1|12724.1|0
1599018900000|2020-09-02 03:55:00|12777.9|12726.9|12792|12741|12792|12741|12771.3|12720.3|0
1599019200000|2020-09-02 04:00:00|12789.1|12738.1|12791.7|12740.7|12794.3|12743.3|12785.6|12734.6|0
1599019500000|2020-09-02 04:05:00|12787.8|12736.8|12799.5|12748.5|12799.5|12748.5|12787.8|12736.8|0
1599019800000|2020-09-02 04:10:00|12799.2|12748.2|12793.8|12742.8|12799.7|12748.7|12788.5|12737.5|0
1599020100000|2020-09-02 04:15:00|12789.7|12738.7|12783.1|12732.1|12791.1|12740.1|12781.8|12730.8|0
1599020400000|2020-09-02 04:20:00|12784.9|12733.9|12782.7|12731.7|12784.9|12733.9|12774.4|12723.4|0
1599020700000|2020-09-02 04:25:00|12780.9|12729.9|12794.3|12743.3|12800.1|12749.1|12780.9|12729.9|0
1599021000000|2020-09-02 04:30:00|12796.7|12745.7|12785.8|12734.8|12796.7|12745.7|12782.5|12731.5|0
1599021300000|2020-09-02 04:35:00|12789.8|12738.8|12785.9|12734.9|12789.8|12738.8|12775.8|12724.8|0
1599021600000|2020-09-02 04:40:00|12783.1|12732.1|12786.5|12735.5|12792.2|12741.2|12783.1|12732.1|0
1599021900000|2020-09-02 04:45:00|12786.2|12735.2|12765.9|12714.9|12786.2|12735.2|12765.9|12714.9|0
1599022200000|2020-09-02 04:50:00|12766|12715|12776.5|12725.5|12776.5|12725.5|12766|12715|0
1599022500000|2020-09-02 04:55:00|12777.9|12726.9|12763.8|12712.8|12777.9|12726.9|12762.2|12711.2|0
1599022800000|2020-09-02 05:00:00|12764.8|12713.8|12756.6|12705.6|12767.8|12716.8|12751.1|12700.1|0
1599023100000|2020-09-02 05:05:00|12755.7|12704.7|12744.3|12693.5|12755.7|12704.7|12739.5|12688.7|0
1599023400000|2020-09-02 05:10:00|12743.9|12693.1|12732|12681.2|12748.5|12697.7|12730.4|12679.6|0
1599023700000|2020-09-02 05:15:00|12733|12682.2|12740.9|12690.1|12746.7|12695.9|12733|12682.2|0
1599024000000|2020-09-02 05:20:00|12744.9|12694.1|12755.5|12704.5|12764.9|12713.9|12744.9|12694.1|0
1599024300000|2020-09-02 05:25:00|12751.7|12700.7|12769.9|12718.9|12771.4|12720.4|12750.6|12699.6|0
1599024600000|2020-09-02 05:30:00|12767.8|12716.8|12777.9|12726.9|12779.5|12728.5|12767.8|12716.8|0
1599024900000|2020-09-02 05:35:00|12776.5|12725.5|12772.8|12721.8|12777.8|12726.8|12772.7|12721.7|0
1599025200000|2020-09-02 05:40:00|12765.9|12714.9|12771.7|12720.7|12775.9|12724.9|12765.9|12714.9|0
1599025500000|2020-09-02 05:45:00|12773.4|12722.4|12775.1|12724.1|12777.1|12726.1|12772.6|12721.6|0
1599025800000|2020-09-02 05:50:00|12773.3|12722.3|12775.7|12724.7|12780.5|12729.5|12766.6|12715.6|0
1599026100000|2020-09-02 05:55:00|12780.2|12729.2|12765.5|12714.5|12781.7|12730.7|12765.5|12714.5|0
1599091800000|2020-09-03 00:10:00|12887.4|12836|12880.6|12829.2|12887.4|12836|12875.2|12823.8|0
1599092100000|2020-09-03 00:15:00|12872.7|12821.3|12879.4|12828|12896.2|12844.8|12872.7|12821.3|0
1599092400000|2020-09-03 00:20:00|12883.5|12832.1|12888.2|12836.8|12888.2|12836.8|12874.6|12823.2|0
1599092700000|2020-09-03 00:25:00|12890.8|12839.4|12899.9|12848.5|12905.6|12854|12890.8|12839.4|0
1599093000000|2020-09-03 00:30:00|12891.9|12840.5|12895.1|12843.7|12898|12846.6|12891.6|12840.2|0
1599093300000|2020-09-03 00:35:00|12900.4|12849|12890.9|12839.5|12904.3|12852.7|12890.9|12839.5|0
1599093600000|2020-09-03 00:40:00|12888.5|12837.1|12890.6|12839.2|12904.6|12853|12888.5|12837.1|0
1599093900000|2020-09-03 00:45:00|12893.1|12841.7|12903.1|12851.5|12903.1|12851.5|12885.6|12834.2|0
1599094200000|2020-09-03 00:50:00|12902|12850.4|12901.2|12849.6|12905.6|12854|12900.3|12848.9|0
1599094500000|2020-09-03 00:55:00|12897|12845.6|12886.7|12835.3|12897|12845.6|12886.7|12835.3|0
1599094800000|2020-09-03 01:00:00|12888.8|12837.4|12868.5|12817.1|12889.2|12837.8|12868.5|12817.1|0
1599095100000|2020-09-03 01:05:00|12863.9|12812.5|12870.5|12819.1|12878.4|12827|12863.4|12812|0
1599095400000|2020-09-03 01:10:00|12873.1|12821.7|12866.5|12815.1|12875.4|12824|12866.2|12814.8|0
1599095700000|2020-09-03 01:15:00|12867.6|12816.2|12870.2|12818.8|12870.2|12818.8|12864.1|12812.7|0
1599096000000|2020-09-03 01:20:00|12868.7|12817.3|12891.7|12840.3|12891.7|12840.3|12868.7|12817.3|0
1599096300000|2020-09-03 01:25:00|12900.5|12849.1|12902|12850.4|12915.9|12864.3|12900.5|12849.1|0
1599096600000|2020-09-03 01:30:00|12901|12849.4|12882|12830.6|12908.7|12857.1|12882|12830.6|0
1599096900000|2020-09-03 01:35:00|12880.8|12829.4|12894|12842.6|12894|12842.6|12874.1|12822.7|0
1599097200000|2020-09-03 01:40:00|12898.6|12847.2|12905.2|12853.6|12908.2|12856.6|12894.6|12843.2|0
1599097500000|2020-09-03 01:45:00|12906.5|12854.9|12924|12872.4|12924|12872.4|12903|12851.4|0
1599097800000|2020-09-03 01:50:00|12924.8|12873.2|12930.5|12878.9|12936.1|12884.5|12924.8|12873.2|0
1599098100000|2020-09-03 01:55:00|12925.5|12873.9|12934.3|12882.7|12935.4|12883.8|12925.5|12873.9|0
1599098400000|2020-09-03 02:00:00|12932.5|12880.9|12933.2|12881.6|12933.2|12881.6|12924.4|12872.8|0
1599098700000|2020-09-03 02:05:00|12937.9|12886.3|12963.4|12911.6|12963.4|12911.6|12935|12883.4|0
1599099000000|2020-09-03 02:10:00|12963.7|12911.9|12954.7|12902.9|12967.2|12915.4|12954.3|12902.5|0
1599099300000|2020-09-03 02:15:00|12957.2|12905.4|12903.9|12852.3|12957.2|12905.4|12903.9|12852.3|0
1599099600000|2020-09-03 02:20:00|12902.2|12850.6|12911.9|12860.3|12912.8|12861.2|12901.7|12850.1|0
1599099900000|2020-09-03 02:25:00|12914.4|12862.8|12919.6|12868|12919.6|12868|12911.4|12859.8|0
1599100200000|2020-09-03 02:30:00|12928|12876.4|12936.6|12885|12946|12894.4|12928|12876.4|0
1599100500000|2020-09-03 02:35:00|12939.2|12887.6|12942.5|12890.9|12949.2|12897.6|12939.2|12887.6|0
1599100800000|2020-09-03 02:40:00|12942.1|12890.5|12937|12885.4|12947.8|12896.2|12935.1|12883.5|0
1599101100000|2020-09-03 02:45:00|12942|12890.4|12954.2|12902.4|12954.2|12902.4|12942|12890.4|0
1599101400000|2020-09-03 02:50:00|12952.8|12901|12955.9|12904.1|12955.9|12904.1|12948.4|12896.8|0
1599101700000|2020-09-03 02:55:00|12953.1|12901.3|12952.8|12901|12955.5|12903.7|12950|12898.4|0
1599102000000|2020-09-03 03:00:00|12954.8|12903|12948.1|12896.5|12955.5|12903.7|12948.1|12896.5|0
1599102300000|2020-09-03 03:05:00|12945.8|12894.2|12951.5|12899.7|12951.5|12899.7|12942|12890.4|0
1599102600000|2020-09-03 03:10:00|12948|12896.4|12949.4|12897.8|12949.5|12897.9|12944.8|12893.2|0
1599102900000|2020-09-03 03:15:00|12943.7|12892.1|12951.5|12899.7|12951.5|12899.7|12943.3|12891.7|0
1599103200000|2020-09-03 03:20:00|12948.6|12897|12953.7|12901.9|12953.8|12902|12946.7|12895.1|0
1599103500000|2020-09-03 03:25:00|12955|12903.2|12924.6|12873|12955|12903.2|12924.6|12873|0
1599103800000|2020-09-03 03:30:00|12928.4|12876.8|12936.1|12884.5|12939.6|12888|12923.5|12871.9|0
1599104100000|2020-09-03 03:35:00|12942.7|12891.1|12943.4|12891.8|12943.4|12891.8|12937|12885.4|0
1599104400000|2020-09-03 03:40:00|12942.2|12890.6|12942.4|12890.8|12945.6|12894|12938.6|12887|0
1599104700000|2020-09-03 03:45:00|12942.6|12891|12957.7|12905.9|12957.9|12906.1|12942.6|12891|0
1599105000000|2020-09-03 03:50:00|12960.7|12908.9|12950.2|12898.6|12960.7|12908.9|12950.2|12898.6|0
1599105300000|2020-09-03 03:55:00|12946|12894.4|12942.1|12890.5|12947.3|12895.7|12940.4|12888.8|0
1599105600000|2020-09-03 04:00:00|12944.3|12892.7|12923.1|12871.5|12944.3|12892.7|12921.9|12870.3|0
1599105900000|2020-09-03 04:05:00|12922.2|12870.6|12930.3|12878.7|12935.6|12884|12922.2|12870.6|0
1599106200000|2020-09-03 04:10:00|12932.2|12880.6|12933.2|12881.6|12935.1|12883.5|12929.3|12877.7|0
1599106500000|2020-09-03 04:15:00|12932.7|12881.1|12926.7|12875.1|12934|12882.4|12926.7|12875.1|0
1599106800000|2020-09-03 04:20:00|12917.5|12865.9|12926.4|12874.8|12931.6|12880|12917.5|12865.9|0
1599107100000|2020-09-03 04:25:00|12928.9|12877.3|12925.5|12873.9|12931.5|12879.9|12925.5|12873.9|0
1599107400000|2020-09-03 04:30:00|12924.3|12872.7|12918.8|12867.2|12924.3|12872.7|12917|12865.4|0
1599107700000|2020-09-03 04:35:00|12917.5|12865.9|12912|12860.4|12917.5|12865.9|12907.9|12856.3|0
1599108000000|2020-09-03 04:40:00|12908.5|12856.9|12907.5|12855.9|12908.8|12857.2|12903.1|12851.5|0
1599108300000|2020-09-03 04:45:00|12906.9|12855.3|12917.9|12866.3|12923.9|12872.3|12904.4|12852.8|0
1599108600000|2020-09-03 04:50:00|12916.7|12865.1|12934.2|12882.6|12937.8|12886.2|12916.7|12865.1|0
1599108900000|2020-09-03 04:55:00|12931.4|12879.8|12941|12889.4|12942.4|12890.8|12930.1|12878.5|0
1599109200000|2020-09-03 05:00:00|12940.5|12888.9|12943.9|12892.3|12956.7|12904.9|12940.5|12888.9|0
1599109500000|2020-09-03 05:05:00|12945.6|12894|12939.2|12887.6|12945.6|12894|12937|12885.4|0
1599109800000|2020-09-03 05:10:00|12939.1|12887.5|12935.9|12884.3|12939.1|12887.5|12933.1|12881.5|0
1599110100000|2020-09-03 05:15:00|12932.7|12881.1|12935.8|12884.2|12936.2|12884.6|12927|12875.4|0
1599110400000|2020-09-03 05:20:00|12939.1|12887.5|12934.6|12883|12944.6|12893|12934.6|12883|0
1599110700000|2020-09-03 05:25:00|12933.7|12882.1|12936.1|12884.5|12938.2|12886.6|12931.4|12879.8|0
1599111000000|2020-09-03 05:30:00|12934.2|12882.6|12925.1|12873.5|12942.2|12890.6|12925.1|12873.5|0
1599111300000|2020-09-03 05:35:00|12926.7|12875.1|12918.9|12867.3|12927.6|12876|12918.9|12867.3|0
1599111600000|2020-09-03 05:40:00|12917.3|12865.7|12912.5|12860.9|12920.8|12869.2|12907.4|12855.8|0
1599111900000|2020-09-03 05:45:00|12910|12858.4|12913|12861.4|12916.5|12864.9|12895.2|12843.8|0
1599112200000|2020-09-03 05:50:00|12915.1|12863.5|12915.7|12864.1|12930.2|12878.6|12915.1|12863.5|0
1599112500000|2020-09-03 05:55:00|12915.5|12863.9|12905.9|12854.3|12926.7|12875.1|12905.9|12854.3|0
1599178200000|2020-09-04 00:10:00|12631.1|12580.7|12672.3|12621.7|12672.3|12621.7|12631.1|12580.7|0
1599178500000|2020-09-04 00:15:00|12674.8|12624.2|12657.3|12606.7|12674.8|12624.2|12651.5|12600.9|0
1599178800000|2020-09-04 00:20:00|12657.7|12607.1|12630.9|12580.5|12659.4|12608.8|12626.7|12576.3|0
1599179100000|2020-09-04 00:25:00|12617.3|12566.9|12616.8|12566.4|12630.2|12579.8|12616.8|12566.4|0
1599179400000|2020-09-04 00:30:00|12617.3|12566.9|12642.4|12592|12642.4|12592|12617.3|12566.9|0
1599179700000|2020-09-04 00:35:00|12644.9|12594.5|12632.4|12582|12651.9|12601.3|12632.4|12582|0
1599180000000|2020-09-04 00:40:00|12630.8|12580.4|12627.3|12576.9|12641.7|12591.3|12624.7|12574.3|0
1599180300000|2020-09-04 00:45:00|12630.7|12580.3|12653.2|12602.6|12653.2|12602.6|12630.7|12580.3|0
1599180600000|2020-09-04 00:50:00|12649.3|12598.9|12614.2|12563.8|12649.3|12598.9|12614.2|12563.8|0
1599180900000|2020-09-04 00:55:00|12619.6|12569.2|12628|12577.6|12632.6|12582.2|12618.3|12567.9|0
1599181200000|2020-09-04 01:00:00|12625.7|12575.3|12639.3|12588.9|12648.6|12598.2|12624.5|12574.1|0
1599181500000|2020-09-04 01:05:00|12639.8|12589.4|12623.5|12573.1|12639.8|12589.4|12623.5|12573.1|0
1599181800000|2020-09-04 01:10:00|12620|12569.6|12610.5|12560.1|12620.8|12570.4|12610.4|12560|0
1599182100000|2020-09-04 01:15:00|12609.3|12558.9|12586.9|12536.7|12617.9|12567.5|12583.9|12533.7|0
1599182400000|2020-09-04 01:20:00|12595.4|12545.2|12593.7|12543.5|12595.4|12545.2|12583.5|12533.3|0
1599182700000|2020-09-04 01:25:00|12593.9|12543.7|12589.1|12538.9|12595.4|12545.2|12585|12534.8|0
1599183000000|2020-09-04 01:30:00|12589.2|12539|12557|12506.8|12590.7|12540.5|12557|12506.8|0
1599183300000|2020-09-04 01:35:00|12557.3|12507.1|12560.1|12509.9|12566.9|12516.7|12551.3|12501.1|0
1599183600000|2020-09-04 01:40:00|12555.5|12505.3|12557.1|12506.9|12564.3|12514.1|12548.7|12498.7|0
1599183900000|2020-09-04 01:45:00|12552.6|12502.4|12553.5|12503.3|12557.2|12507|12550.6|12500.4|0
1599184200000|2020-09-04 01:50:00|12550.1|12500|12530.8|12480.8|12554.2|12504|12530.8|12480.8|0
1599184500000|2020-09-04 01:55:00|12529.7|12479.7|12523|12473|12529.7|12479.7|12514.4|12464.4|0
1599184800000|2020-09-04 02:00:00|12517.7|12467.7|12516.6|12466.6|12530.1|12480.1|12514.7|12464.7|0
1599185100000|2020-09-04 02:05:00|12519.5|12469.5|12521.6|12471.6|12521.6|12471.6|12514.6|12464.6|0
1599185400000|2020-09-04 02:10:00|12518.9|12468.9|12526.4|12476.4|12534.8|12484.8|12514.5|12464.5|0
1599185700000|2020-09-04 02:15:00|12521.7|12471.7|12536.2|12486.2|12536.2|12486.2|12518.7|12468.7|0
1599186000000|2020-09-04 02:20:00|12533.5|12483.5|12536.1|12486.1|12540|12490|12533.3|12483.3|0
1599186300000|2020-09-04 02:25:00|12534.9|12484.9|12525.7|12475.7|12537.9|12487.9|12525.7|12475.7|0
1599186600000|2020-09-04 02:30:00|12528.5|12478.5|12525.7|12475.7|12529.9|12479.9|12524|12474|0
1599186900000|2020-09-04 02:35:00|12524.6|12474.6|12530.9|12480.9|12534.6|12484.6|12523.8|12473.8|0
1599187200000|2020-09-04 02:40:00|12527.3|12477.3|12533.3|12483.3|12537.5|12487.5|12526.9|12476.9|0
1599187500000|2020-09-04 02:45:00|12533|12483|12527.3|12477.3|12537.1|12487.1|12523.5|12473.5|0
1599187800000|2020-09-04 02:50:00|12526.8|12476.8|12527.8|12477.8|12529.9|12479.9|12518.8|12468.8|0
1599188100000|2020-09-04 02:55:00|12529.5|12479.5|12515.1|12465.1|12529.5|12479.5|12514.5|12464.5|0
1599188400000|2020-09-04 03:00:00|12518.4|12468.4|12504.8|12454.8|12518.4|12468.4|12500.8|12450.8|0
1599188700000|2020-09-04 03:05:00|12500.2|12450.2|12480.1|12430.3|12500.2|12450.2|12476.1|12426.3|0
1599189000000|2020-09-04 03:10:00|12471.9|12422.1|12467.7|12417.9|12471.9|12422.1|12452.7|12402.9|0
1599189300000|2020-09-04 03:15:00|12469.1|12419.3|12470.7|12420.9|12478.3|12428.5|12469.1|12419.3|0
1599189600000|2020-09-04 03:20:00|12478.6|12428.8|12494.3|12444.5|12494.3|12444.5|12478.6|12428.8|0
1599189900000|2020-09-04 03:25:00|12491.3|12441.5|12496.7|12446.9|12501|12451|12491.3|12441.5|0
1599190200000|2020-09-04 03:30:00|12488.7|12438.9|12481.8|12432|12492.2|12442.4|12476|12426.2|0
1599190500000|2020-09-04 03:35:00|12483.4|12433.6|12473.2|12423.4|12486.3|12436.5|12473.2|12423.4|0
1599190800000|2020-09-04 03:40:00|12476.3|12426.5|12482.7|12432.9|12483.4|12433.6|12476.3|12426.5|0
1599191100000|2020-09-04 03:45:00|12484.1|12434.3|12487.6|12437.8|12491.5|12441.7|12483.9|12434.1|0
1599191400000|2020-09-04 03:50:00|12484.5|12434.7|12482.8|12433|12486.3|12436.5|12482.2|12432.4|0
1599191700000|2020-09-04 03:55:00|12483.4|12433.6|12477.3|12427.5|12483.4|12433.6|12470.7|12420.9|0
1599192000000|2020-09-04 04:00:00|12482.5|12432.7|12491|12441.2|12491.1|12441.3|12478.8|12429|0
1599192300000|2020-09-04 04:05:00|12491.4|12441.6|12474|12424.2|12491.4|12441.6|12474|12424.2|0
1599192600000|2020-09-04 04:10:00|12471.4|12421.6|12463.4|12413.6|12471.6|12421.8|12462.5|12412.7|0
1599192900000|2020-09-04 04:15:00|12462.1|12412.3|12471.8|12422|12473.4|12423.6|12462.1|12412.3|0
1599193200000|2020-09-04 04:20:00|12472.8|12423|12463|12413.2|12474|12424.2|12463|12413.2|0
1599193500000|2020-09-04 04:25:00|12462.1|12412.3|12476.7|12426.9|12478.1|12428.3|12461.7|12411.9|0
1599193800000|2020-09-04 04:30:00|12474.4|12424.6|12480.2|12430.4|12482.6|12432.8|12474.4|12424.6|0
1599194100000|2020-09-04 04:35:00|12478.2|12428.4|12479.7|12429.9|12485.9|12436.1|12477.5|12427.7|0
1599194400000|2020-09-04 04:40:00|12480.6|12430.8|12494.4|12444.6|12494.4|12444.6|12478.1|12428.3|0
1599194700000|2020-09-04 04:45:00|12490.8|12441|12494.2|12444.4|12495|12445.2|12486.7|12436.9|0
1599195000000|2020-09-04 04:50:00|12494.9|12445.1|12502.7|12452.7|12502.7|12452.7|12494.9|12445.1|0
1599195300000|2020-09-04 04:55:00|12504.3|12454.3|12504.9|12454.9|12511.3|12461.3|12499.4|12449.6|0
1599195600000|2020-09-04 05:00:00|12505|12455|12500.6|12450.6|12505|12455|12492.3|12442.5|0
1599195900000|2020-09-04 05:05:00|12499.1|12449.3|12497.2|12447.4|12499.1|12449.3|12488.4|12438.6|0
1599196200000|2020-09-04 05:10:00|12495.6|12445.8|12492.9|12443.1|12500.2|12450.2|12492.5|12442.7|0
1599196500000|2020-09-04 05:15:00|12489.3|12439.5|12484.2|12434.4|12489.3|12439.5|12480.5|12430.7|0
1599196800000|2020-09-04 05:20:00|12481|12431.2|12477.9|12428.1|12481.7|12431.9|12467.5|12417.7|0
1599197100000|2020-09-04 05:25:00|12480.1|12430.3|12501.6|12451.6|12501.6|12451.6|12480.1|12430.3|0
1599197400000|2020-09-04 05:30:00|12502.9|12452.9|12474.5|12424.7|12505.1|12455.1|12474.5|12424.7|0
1599197700000|2020-09-04 05:35:00|12476.7|12426.9|12465.3|12415.5|12476.7|12426.9|12462.5|12412.7|0
1599198000000|2020-09-04 05:40:00|12465.1|12415.3|12464.1|12414.3|12467.8|12418|12461.5|12411.7|0
1599198300000|2020-09-04 05:45:00|12464.6|12414.8|12484.5|12434.7|12484.5|12434.7|12464.6|12414.8|0
1599198600000|2020-09-04 05:50:00|12484.8|12435|12478.2|12428.4|12487.1|12437.3|12478.2|12428.4|0
1599198900000|2020-09-04 05:55:00|12476.7|12426.9|12455.4|12405.6|12476.7|12426.9|12455.4|12405.6|0
1599437400000|2020-09-07 00:10:00|12361.7|12312.3|12340|12290.8|12365.7|12316.3|12340|12290.8|0
1599437700000|2020-09-07 00:15:00|12340.9|12291.7|12311.4|12262.2|12342.8|12293.6|12311.4|12262.2|0
1599438000000|2020-09-07 00:20:00|12290.7|12241.7|12338.4|12289.2|12338.4|12289.2|12290.7|12241.7|0
1599438300000|2020-09-07 00:25:00|12334.6|12285.4|12335.1|12285.9|12358.4|12309|12334.6|12285.4|0
1599438600000|2020-09-07 00:30:00|12326.7|12277.5|12344.7|12295.5|12357.4|12308|12326.7|12277.5|0
1599438900000|2020-09-07 00:35:00|12345|12295.8|12332.2|12283|12359|12309.6|12332.2|12283|0
1599439200000|2020-09-07 00:40:00|12336|12286.8|12326|12276.8|12340|12290.8|12325.7|12276.5|0
1599439500000|2020-09-07 00:45:00|12326.7|12277.5|12329.2|12280|12336.1|12286.9|12326.5|12277.3|0
1599439800000|2020-09-07 00:50:00|12337.7|12288.5|12335.8|12286.6|12337.7|12288.5|12325.9|12276.7|0
1599440100000|2020-09-07 00:55:00|12334.4|12285.2|12337.7|12288.5|12343.6|12294.4|12329.9|12280.7|0
1599440400000|2020-09-07 01:00:00|12345.1|12295.9|12340.4|12291.2|12352.9|12303.5|12340.4|12291.2|0
1599440700000|2020-09-07 01:05:00|12334.2|12285|12345.9|12296.7|12347.9|12298.7|12332.5|12283.3|0
1599441000000|2020-09-07 01:10:00|12341.4|12292.2|12352.3|12302.9|12352.5|12303.1|12335.8|12286.6|0
1599441300000|2020-09-07 01:15:00|12351.1|12301.7|12342.7|12293.5|12355.9|12306.5|12340.1|12290.9|0
1599441600000|2020-09-07 01:20:00|12342.4|12293.2|12351.5|12302.1|12351.5|12302.1|12337.5|12288.3|0
1599441900000|2020-09-07 01:25:00|12354|12304.6|12372.3|12322.9|12375.9|12326.5|12354|12304.6|0
1599442200000|2020-09-07 01:30:00|12366.6|12317.2|12383.9|12334.5|12383.9|12334.5|12364.6|12315.2|0
1599442500000|2020-09-07 01:35:00|12382.1|12332.7|12378.8|12329.4|12382.1|12332.7|12366.8|12317.4|0
1599442800000|2020-09-07 01:40:00|12382.5|12333.1|12381.1|12331.7|12383.1|12333.7|12376.9|12327.5|0
1599443100000|2020-09-07 01:45:00|12382.2|12332.8|12387.5|12338.1|12389.2|12339.8|12380.5|12331.1|0
1599443400000|2020-09-07 01:50:00|12388.2|12338.8|12379.9|12330.5|12394.5|12345.1|12379.9|12330.5|0
1599443700000|2020-09-07 01:55:00|12383.5|12334.1|12371.9|12322.5|12383.5|12334.1|12371.3|12321.9|0
1599444000000|2020-09-07 02:00:00|12367.9|12318.5|12361.5|12312.1|12369|12319.6|12360.6|12311.2|0
1599444300000|2020-09-07 02:05:00|12358.3|12308.9|12344.8|12295.6|12358.3|12308.9|12344.8|12295.6|0
1599444600000|2020-09-07 02:10:00|12346.4|12297.2|12332.4|12283.2|12348|12298.8|12332.4|12283.2|0
1599444900000|2020-09-07 02:15:00|12334.3|12285.1|12341.6|12292.4|12341.6|12292.4|12333.2|12284|0
1599445200000|2020-09-07 02:20:00|12341.5|12292.3|12340.3|12291.1|12344.5|12295.3|12338.9|12289.7|0
1599445500000|2020-09-07 02:25:00|12342.8|12293.6|12337.4|12288.2|12345.7|12296.5|12336|12286.8|0
1599445800000|2020-09-07 02:30:00|12334.5|12285.3|12335.3|12286.1|12341|12291.8|12334.5|12285.3|0
1599446100000|2020-09-07 02:35:00|12337.5|12288.3|12320.4|12271.2|12337.8|12288.6|12318.4|12269.2|0
1599446400000|2020-09-07 02:40:00|12322.2|12273|12300.9|12251.7|12322.2|12273|12300.9|12251.7|0
1599446700000|2020-09-07 02:45:00|12305.3|12256.1|12312.8|12263.6|12317|12267.8|12304.1|12254.9|0
1599447000000|2020-09-07 02:50:00|12314.6|12265.4|12311.7|12262.5|12314.6|12265.4|12304.1|12254.9|0
1599447300000|2020-09-07 02:55:00|12310.2|12261|12310.6|12261.4|12315.6|12266.4|12308.2|12259|0
1599447600000|2020-09-07 03:00:00|12308|12258.8|12319.1|12269.9|12319.1|12269.9|12304.5|12255.3|0
1599447900000|2020-09-07 03:05:00|12321.4|12272.2|12316.8|12267.6|12324.7|12275.5|12316.8|12267.6|0
1599448200000|2020-09-07 03:10:00|12315.6|12266.4|12304.6|12255.4|12316.5|12267.3|12304.2|12255|0
1599448500000|2020-09-07 03:15:00|12303.6|12254.4|12333.1|12283.9|12333.6|12284.4|12303.6|12254.4|0
1599448800000|2020-09-07 03:20:00|12340.6|12291.4|12342.3|12293.1|12346|12296.8|12340.3|12291.1|0
1599449100000|2020-09-07 03:25:00|12336.4|12287.2|12335.6|12286.4|12336.4|12287.2|12325|12275.8|0
1599449400000|2020-09-07 03:30:00|12333.6|12284.4|12332.3|12283.1|12333.6|12284.4|12325.3|12276.1|0
1599449700000|2020-09-07 03:35:00|12331.2|12282|12334.3|12285.1|12336.7|12287.5|12331.2|12282|0
1599450000000|2020-09-07 03:40:00|12336.6|12287.4|12337.5|12288.3|12337.5|12288.3|12332.2|12283|0
1599450300000|2020-09-07 03:45:00|12335.4|12286.2|12337.5|12288.3|12340.4|12291.2|12333.5|12284.3|0
1599450600000|2020-09-07 03:50:00|12337.7|12288.5|12331.3|12282.1|12342.6|12293.4|12330.4|12281.2|0
1599450900000|2020-09-07 03:55:00|12328.3|12279.1|12335.7|12286.5|12335.7|12286.5|12326.2|12277|0
1599451200000|2020-09-07 04:00:00|12334.1|12284.9|12346|12296.8|12346|12296.8|12332.3|12283.1|0
1599451500000|2020-09-07 04:05:00|12344|12294.8|12328.9|12279.7|12344|12294.8|12322.1|12272.9|0
1599451800000|2020-09-07 04:10:00|12331.8|12282.6|12324.9|12275.7|12334.5|12285.3|12324.6|12275.4|0
1599452100000|2020-09-07 04:15:00|12328.9|12279.7|12308.2|12259|12329.3|12280.1|12308.2|12259|0
1599452400000|2020-09-07 04:20:00|12305.9|12256.7|12306.9|12257.7|12308.2|12259|12301.5|12252.3|0
1599452700000|2020-09-07 04:25:00|12308.3|12259.1|12314.4|12265.2|12315.7|12266.5|12308.3|12259.1|0
1599453000000|2020-09-07 04:30:00|12312|12262.8|12318.7|12269.5|12319.5|12270.3|12309.9|12260.7|0
1599453300000|2020-09-07 04:35:00|12320|12270.8|12326.1|12276.9|12326.1|12276.9|12318.6|12269.4|0
1599453600000|2020-09-07 04:40:00|12324.3|12275.1|12334.4|12285.2|12337.3|12288.1|12323.6|12274.4|0
1599453900000|2020-09-07 04:45:00|12326|12276.8|12328.7|12279.5|12330.6|12281.4|12323.4|12274.2|0
1599454200000|2020-09-07 04:50:00|12324|12274.8|12314.1|12264.9|12324.4|12275.2|12314.1|12264.9|0
1599454500000|2020-09-07 04:55:00|12315.7|12266.5|12326.1|12276.9|12328.8|12279.6|12315.7|12266.5|0
1599454800000|2020-09-07 05:00:00|12332.2|12283|12344.5|12295.3|12344.5|12295.3|12331.6|12282.4|0
1599455100000|2020-09-07 05:05:00|12348.3|12299.1|12334.6|12285.4|12359.6|12310.2|12334.6|12285.4|0
1599455400000|2020-09-07 05:10:00|12339.4|12290.2|12337.3|12288.1|12343.5|12294.3|12337.3|12288.1|0
1599455700000|2020-09-07 05:15:00|12336.2|12287|12324.7|12275.5|12336.2|12287|12323.5|12274.3|0
1599456000000|2020-09-07 05:20:00|12330|12280.8|12337.8|12288.6|12337.8|12288.6|12330|12280.8|0
1599456300000|2020-09-07 05:25:00|12337.6|12288.4|12348.6|12299.4|12348.6|12299.4|12337|12287.8|0
1599456600000|2020-09-07 05:30:00|12354.7|12305.3|12364.2|12314.8|12364.2|12314.8|12352.8|12303.4|0
1599456900000|2020-09-07 05:35:00|12368|12318.6|12380.7|12331.3|12383.1|12333.7|12368|12318.6|0
1599457200000|2020-09-07 05:40:00|12379.6|12330.2|12377.6|12328.2|12382.2|12332.8|12377.6|12328.2|0
1599457500000|2020-09-07 05:45:00|12375.3|12325.9|12385|12335.6|12385|12335.6|12375.3|12325.9|0
1599457800000|2020-09-07 05:50:00|12388.4|12339|12383.1|12333.7|12391|12341.6|12383.1|12333.7|0
1599458100000|2020-09-07 05:55:00|12382.7|12333.3|12371.6|12322.2|12382.7|12333.3|12368.8|12319.4|0
1599523800000|2020-09-08 00:10:00|12426.3|12376.7|12424.7|12375.1|12448.5|12398.9|12418.7|12369.1|0
1599524100000|2020-09-08 00:15:00|12432.4|12382.8|12435.7|12386.1|12439.2|12389.6|12426|12376.4|0
1599524400000|2020-09-08 00:20:00|12418.4|12368.8|12397|12347.6|12418.4|12368.8|12397|12347.6|0
1599524700000|2020-09-08 00:25:00|12387.6|12338.2|12403.7|12354.1|12403.7|12354.1|12385.9|12336.5|0
1599525000000|2020-09-08 00:30:00|12405.7|12356.1|12415.2|12365.6|12416.2|12366.6|12405.7|12356.1|0
1599525300000|2020-09-08 00:35:00|12417.5|12367.9|12413.8|12364.2|12421.8|12372.2|12413.8|12364.2|0
1599525600000|2020-09-08 00:40:00|12414.6|12365|12418.6|12369|12424.5|12374.9|12407.5|12357.9|0
1599525900000|2020-09-08 00:45:00|12420|12370.4|12420.6|12371|12425.3|12375.7|12413.9|12364.3|0
1599526200000|2020-09-08 00:50:00|12422|12372.4|12426.1|12376.5|12426.1|12376.5|12417.8|12368.2|0
1599526500000|2020-09-08 00:55:00|12427.5|12377.9|12430|12380.4|12435.4|12385.8|12424|12374.4|0
1599526800000|2020-09-08 01:00:00|12434.7|12385.1|12436.9|12387.3|12441.7|12392.1|12431.6|12382|0
1599527100000|2020-09-08 01:05:00|12434.7|12385.1|12425.8|12376.2|12436.6|12387|12415.8|12366.2|0
1599527400000|2020-09-08 01:10:00|12423.5|12373.9|12439.8|12390.2|12439.8|12390.2|12418.8|12369.2|0
1599527700000|2020-09-08 01:15:00|12438.6|12389|12456|12406.2|12456|12406.2|12433.1|12383.5|0
1599528000000|2020-09-08 01:20:00|12459.5|12409.7|12444.7|12395.1|12459.8|12410|12444.7|12395.1|0
1599528300000|2020-09-08 01:25:00|12442.4|12392.8|12428.3|12378.7|12442.4|12392.8|12428.3|12378.7|0
1599528600000|2020-09-08 01:30:00|12421.8|12372.2|12399.4|12350|12422.3|12372.7|12398.4|12349|0
1599528900000|2020-09-08 01:35:00|12394.8|12345.4|12395.3|12345.9|12403.6|12354|12392.7|12343.3|0
1599529200000|2020-09-08 01:40:00|12397|12347.6|12388.6|12339.2|12398.5|12349.1|12388.6|12339.2|0
1599529500000|2020-09-08 01:45:00|12380|12330.6|12360|12310.6|12383.4|12334|12360|12310.6|0
1599529800000|2020-09-08 01:50:00|12365.3|12315.9|12358.1|12308.7|12366.2|12316.8|12355.5|12306.1|0
1599530100000|2020-09-08 01:55:00|12356.4|12307|12376.9|12327.5|12377.2|12327.8|12355.4|12306|0
1599530400000|2020-09-08 02:00:00|12373.8|12324.4|12357.5|12308.1|12373.8|12324.4|12356.9|12307.5|0
1599530700000|2020-09-08 02:05:00|12356.3|12306.9|12354.1|12304.7|12366.4|12317|12352.9|12303.5|0
1599531000000|2020-09-08 02:10:00|12353.3|12303.9|12342|12292.8|12356.8|12307.4|12340|12290.8|0
1599531300000|2020-09-08 02:15:00|12341.5|12292.3|12342.2|12293|12347.5|12298.3|12340.8|12291.6|0
1599531600000|2020-09-08 02:20:00|12340.3|12291.1|12342.5|12293.3|12343.5|12294.3|12338.2|12289|0
1599531900000|2020-09-08 02:25:00|12346.6|12297.4|12326.2|12277|12346.6|12297.4|12325.3|12276.1|0
1599532200000|2020-09-08 02:30:00|12323.2|12274|12326|12276.8|12326|12276.8|12318.8|12269.6|0
1599532500000|2020-09-08 02:35:00|12326.1|12276.9|12308.8|12259.6|12332.8|12283.6|12308.8|12259.6|0
1599532800000|2020-09-08 02:40:00|12310.5|12261.3|12316.5|12267.3|12321.9|12272.7|12308.3|12259.1|0
1599533100000|2020-09-08 02:45:00|12315.9|12266.7|12320.7|12271.5|12325.9|12276.7|12312|12262.8|0
1599533400000|2020-09-08 02:50:00|12323.2|12274|12327.2|12278|12331.8|12282.6|12323.2|12274|0
1599533700000|2020-09-08 02:55:00|12325.5|12276.3|12320.9|12271.7|12328.5|12279.3|12320.5|12271.3|0
1599534000000|2020-09-08 03:00:00|12321.5|12272.3|12316.5|12267.3|12322|12272.8|12316.5|12267.3|0
1599534300000|2020-09-08 03:05:00|12311.8|12262.6|12315.2|12266|12315.2|12266|12308.7|12259.5|0
1599534600000|2020-09-08 03:10:00|12312.3|12263.1|12302.8|12253.6|12312.3|12263.1|12301|12251.8|0
1599534900000|2020-09-08 03:15:00|12309.2|12260|12314.6|12265.4|12314.6|12265.4|12308.1|12258.9|0
1599535200000|2020-09-08 03:20:00|12316.7|12267.5|12312|12262.8|12316.8|12267.6|12310.9|12261.7|0
1599535500000|2020-09-08 03:25:00|12312.2|12263|12304.1|12254.9|12314.3|12265.1|12304.1|12254.9|0
1599535800000|2020-09-08 03:30:00|12303.8|12254.6|12312|12262.8|12312|12262.8|12303.8|12254.6|0
1599536100000|2020-09-08 03:35:00|12310.1|12260.9|12317.6|12268.4|12317.6|12268.4|12310.1|12260.9|0
1599536400000|2020-09-08 03:40:00|12316.4|12267.2|12333.2|12284|12333.2|12284|12315.6|12266.4|0
1599536700000|2020-09-08 03:45:00|12334.1|12284.9|12322.7|12273.5|12335.8|12286.6|12319.9|12270.7|0
1599537000000|2020-09-08 03:50:00|12320.2|12271|12337.5|12288.3|12337.5|12288.3|12320.2|12271|0
1599537300000|2020-09-08 03:55:00|12336.9|12287.7|12346|12296.8|12346|12296.8|12336.9|12287.7|0
1599537600000|2020-09-08 04:00:00|12348|12298.8|12354.4|12305|12356.9|12307.5|12347.1|12297.9|0
1599537900000|2020-09-08 04:05:00|12358.7|12309.3|12367.8|12318.4|12375.6|12326.2|12358.7|12309.3|0
1599538200000|2020-09-08 04:10:00|12369.3|12319.9|12373.5|12324.1|12373.5|12324.1|12364.4|12315|0
1599538500000|2020-09-08 04:15:00|12372.8|12323.4|12364.7|12315.3|12372.8|12323.4|12364.7|12315.3|0
1599538800000|2020-09-08 04:20:00|12368.6|12319.2|12361.5|12312.1|12368.6|12319.2|12361.5|12312.1|0
1599539100000|2020-09-08 04:25:00|12362.4|12313|12360.1|12310.7|12365.5|12316.1|12360.1|12310.7|0
1599539400000|2020-09-08 04:30:00|12360.9|12311.5|12358.7|12309.3|12362.7|12313.3|12356.6|12307.2|0
1599539700000|2020-09-08 04:35:00|12356.2|12306.8|12341.8|12292.6|12356.4|12307|12341.8|12292.6|0
1599540000000|2020-09-08 04:40:00|12343.4|12294.2|12327.9|12278.7|12343.4|12294.2|12325.6|12276.4|0
1599540300000|2020-09-08 04:45:00|12328.1|12278.9|12335.4|12286.2|12335.4|12286.2|12328.1|12278.9|0
1599540600000|2020-09-08 04:50:00|12336.9|12287.7|12339|12289.8|12343.5|12294.3|12336.9|12287.7|0
1599540900000|2020-09-08 04:55:00|12340.7|12291.5|12350.3|12300.9|12350.3|12300.9|12337.3|12288.1|0
1599541200000|2020-09-08 05:00:00|12353.9|12304.5|12350.7|12301.3|12359.8|12310.4|12350.7|12301.3|0
1599541500000|2020-09-08 05:05:00|12344.4|12295.2|12341|12291.8|12349.4|12300.2|12339.6|12290.4|0
1599541800000|2020-09-08 05:10:00|12342.5|12293.3|12337.1|12287.9|12342.5|12293.3|12336.2|12287|0
1599542100000|2020-09-08 05:15:00|12339.6|12290.4|12352.9|12303.5|12352.9|12303.5|12339.6|12290.4|0
1599542400000|2020-09-08 05:20:00|12352.1|12302.7|12356.2|12306.8|12356.2|12306.8|12348.2|12299|0
1599542700000|2020-09-08 05:25:00|12354.5|12305.1|12349.7|12300.4|12356|12306.6|12349.5|12300.3|0
1599543000000|2020-09-08 05:30:00|12351.5|12302.1|12346.9|12297.7|12352.3|12302.9|12345.5|12296.3|0
1599543300000|2020-09-08 05:35:00|12348.1|12298.9|12343.4|12294.2|12348.5|12299.3|12342.3|12293.1|0
1599543600000|2020-09-08 05:40:00|12344.3|12295.1|12337.2|12288|12344.3|12295.1|12334.6|12285.4|0
1599543900000|2020-09-08 05:45:00|12338.7|12289.5|12338.4|12289.2|12346.3|12297.1|12338.1|12288.9|0
1599544200000|2020-09-08 05:50:00|12339|12289.8|12351|12301.6|12351|12301.6|12338.9|12289.7|0
1599544500000|2020-09-08 05:55:00|12348.6|12299.4|12338.6|12289.4|12349.3|12300.1|12337.8|12288.6|0
1599610200000|2020-09-09 00:10:00|12167.7|12119.1|12184.5|12135.9|12184.5|12135.9|12140.9|12092.5|0
1599610500000|2020-09-09 00:15:00|12187.6|12139|12175.2|12126.6|12201.6|12152.8|12166.6|12118|0
1599610800000|2020-09-09 00:20:00|12173.6|12125|12167.5|12118.9|12188.8|12140.2|12167.5|12118.9|0
1599611100000|2020-09-09 00:25:00|12163.2|12114.6|12129.2|12080.8|12163.2|12114.6|12125.6|12077.2|0
1599611400000|2020-09-09 00:30:00|12120.2|12071.8|12153.4|12104.8|12153.4|12104.8|12120.2|12071.8|0
1599611700000|2020-09-09 00:35:00|12164.3|12115.7|12207|12158.2|12207|12158.2|12164.3|12115.7|0
1599612000000|2020-09-09 00:40:00|12214.2|12165.4|12209.2|12160.4|12221.3|12172.5|12209.2|12160.4|0
1599612300000|2020-09-09 00:45:00|12201.7|12152.9|12215.4|12166.6|12223.5|12174.7|12201.4|12152.6|0
1599612600000|2020-09-09 00:50:00|12211.6|12162.8|12209.1|12160.3|12218.4|12169.6|12208.6|12159.8|0
1599612900000|2020-09-09 00:55:00|12211.2|12162.4|12249.7|12200.7|12250.2|12201.2|12211.2|12162.4|0
1599613200000|2020-09-09 01:00:00|12241.2|12192.4|12250.6|12201.6|12250.6|12201.6|12238.8|12190|0
1599613500000|2020-09-09 01:05:00|12249.6|12200.6|12230.3|12181.5|12252.5|12203.5|12226.2|12177.4|0
1599613800000|2020-09-09 01:10:00|12219.7|12170.9|12233.8|12185|12235|12186.2|12219.7|12170.9|0
1599614100000|2020-09-09 01:15:00|12231|12182.2|12212|12163.2|12235.1|12186.3|12210.8|12162|0
1599614400000|2020-09-09 01:20:00|12216.4|12167.6|12216.2|12167.4|12216.4|12167.6|12210.6|12161.8|0
1599614700000|2020-09-09 01:25:00|12214.9|12166.1|12213.8|12165|12214.9|12166.1|12201.3|12152.5|0
1599615000000|2020-09-09 01:30:00|12207.1|12158.3|12186.6|12138|12207.6|12158.8|12186.6|12138|0
1599615300000|2020-09-09 01:35:00|12195.2|12146.6|12210.7|12161.9|12210.7|12161.9|12194.2|12145.6|0
1599615600000|2020-09-09 01:40:00|12214.3|12165.5|12206|12157.2|12214.3|12165.5|12201.5|12152.7|0
1599615900000|2020-09-09 01:45:00|12212|12163.2|12197.3|12148.7|12218.8|12170|12197.3|12148.7|0
1599616200000|2020-09-09 01:50:00|12197.9|12149.3|12194.5|12145.9|12199.4|12150.7|12194.5|12145.9|0
1599616500000|2020-09-09 01:55:00|12200.3|12151.5|12204.8|12156|12210.4|12161.6|12198.1|12149.5|0
1599616800000|2020-09-09 02:00:00|12201.7|12152.9|12177.4|12128.8|12203.7|12154.9|12175.2|12126.6|0
1599617100000|2020-09-09 02:05:00|12178.8|12130.2|12184.8|12136.2|12184.8|12136.2|12178.8|12130.2|0
1599617400000|2020-09-09 02:10:00|12183.3|12134.7|12188.8|12140.2|12188.8|12140.2|12178.8|12130.2|0
1599617700000|2020-09-09 02:15:00|12186.2|12137.6|12172.5|12123.9|12186.2|12137.6|12172.5|12123.9|0
1599618000000|2020-09-09 02:20:00|12172.3|12123.7|12154.2|12105.6|12172.3|12123.7|12154.2|12105.6|0
1599618300000|2020-09-09 02:25:00|12154.7|12106.1|12157.2|12108.6|12163.1|12114.5|12149.8|12101.2|0
1599618600000|2020-09-09 02:30:00|12159.7|12111.1|12168.5|12119.9|12169|12120.4|12156.6|12108|0
1599618900000|2020-09-09 02:35:00|12163.8|12115.2|12168.4|12119.8|12168.4|12119.8|12159|12110.4|0
1599619200000|2020-09-09 02:40:00|12168.7|12120.1|12157.9|12109.3|12168.8|12120.2|12157.9|12109.3|0
1599619500000|2020-09-09 02:45:00|12159.9|12111.3|12161.4|12112.8|12165.1|12116.5|12157.4|12108.8|0
1599619800000|2020-09-09 02:50:00|12161.3|12112.7|12157.5|12108.9|12162.7|12114.1|12154.9|12106.3|0
1599620100000|2020-09-09 02:55:00|12156.7|12108.1|12175.5|12126.9|12175.5|12126.9|12155.5|12106.9|0
1599620400000|2020-09-09 03:00:00|12174.2|12125.6|12169.1|12120.5|12174.2|12125.6|12165.6|12117|0
1599620700000|2020-09-09 03:05:00|12165.1|12116.5|12159.3|12110.7|12169.4|12120.8|12159.3|12110.7|0
1599621000000|2020-09-09 03:10:00|12152.7|12104.1|12143.8|12095.4|12152.7|12104.1|12141.5|12093.1|0
1599621300000|2020-09-09 03:15:00|12145.4|12097|12162.9|12114.3|12168.1|12119.5|12141.5|12093.1|0
1599621600000|2020-09-09 03:20:00|12160.9|12112.3|12163.3|12114.7|12164.2|12115.6|12156.9|12108.3|0
1599621900000|2020-09-09 03:25:00|12164.9|12116.3|12168.8|12120.2|12170.7|12122.1|12163.7|12115.1|0
1599622200000|2020-09-09 03:30:00|12168|12119.4|12166.4|12117.8|12171.7|12123.1|12163.8|12115.2|0
1599622500000|2020-09-09 03:35:00|12166.7|12118.1|12172.1|12123.5|12172.1|12123.5|12164.2|12115.6|0
1599622800000|2020-09-09 03:40:00|12174.4|12125.8|12171.4|12122.8|12176|12127.4|12166.6|12118|0
1599623100000|2020-09-09 03:45:00|12174.2|12125.6|12173.1|12124.5|12175.1|12126.5|12171.1|12122.5|0
1599623400000|2020-09-09 03:50:00|12171.2|12122.6|12174.9|12126.3|12177|12128.4|12170.5|12121.9|0
1599623700000|2020-09-09 03:55:00|12175.5|12126.9|12173.9|12125.3|12178.9|12130.3|12172.7|12124.1|0
1599624000000|2020-09-09 04:00:00|12173.5|12124.9|12163.1|12114.5|12173.5|12124.9|12161.6|12113|0
1599624300000|2020-09-09 04:05:00|12163|12114.4|12167.2|12118.6|12172.5|12123.9|12157.3|12108.7|0
1599624600000|2020-09-09 04:10:00|12166.9|12118.3|12179.6|12131|12179.6|12131|12166.1|12117.5|0
1599624900000|2020-09-09 04:15:00|12184|12135.4|12181|12132.4|12184.2|12135.6|12174|12125.4|0
1599625200000|2020-09-09 04:20:00|12179.4|12130.8|12187|12138.4|12187|12138.4|12173.7|12125.1|0
1599625500000|2020-09-09 04:25:00|12185.5|12136.9|12174.7|12126.1|12185.5|12136.9|12172|12123.4|0
1599625800000|2020-09-09 04:30:00|12172.5|12123.9|12174.1|12125.5|12174.1|12125.5|12165.6|12117|0
1599626100000|2020-09-09 04:35:00|12171.4|12122.8|12163.7|12115.1|12173.9|12125.3|12163.7|12115.1|0
1599626400000|2020-09-09 04:40:00|12161.4|12112.8|12160.2|12111.6|12161.4|12112.8|12157.7|12109.1|0
1599626700000|2020-09-09 04:45:00|12159.3|12110.7|12161.3|12112.7|12164.6|12116|12158.5|12109.9|0
1599627000000|2020-09-09 04:50:00|12161.8|12113.2|12181.3|12132.7|12181.3|12132.7|12161.8|12113.2|0
1599627300000|2020-09-09 04:55:00|12181.6|12133|12179|12130.4|12181.6|12133|12173.9|12125.3|0
1599627600000|2020-09-09 05:00:00|12178.6|12130|12182.4|12133.8|12182.4|12133.8|12176.3|12127.7|0
1599627900000|2020-09-09 05:05:00|12182.5|12133.9|12191.3|12142.7|12194.3|12145.7|12176.8|12128.2|0
1599628200000|2020-09-09 05:10:00|12190.9|12142.3|12192|12143.4|12192.2|12143.6|12186.6|12138|0
1599628500000|2020-09-09 05:15:00|12190|12141.4|12178.9|12130.3|12190|12141.4|12177.1|12128.5|0
1599628800000|2020-09-09 05:20:00|12178.8|12130.2|12178.8|12130.2|12183|12134.4|12174.6|12126|0
1599629100000|2020-09-09 05:25:00|12182.8|12134.2|12188.4|12139.8|12188.4|12139.8|12182.8|12134.2|0
1599629400000|2020-09-09 05:30:00|12186.5|12137.9|12185.5|12136.9|12191.4|12142.8|12182.7|12134.1|0
1599629700000|2020-09-09 05:35:00|12183|12134.4|12174.6|12126|12183|12134.4|12174.6|12126|0
1599630000000|2020-09-09 05:40:00|12175.9|12127.3|12164.1|12115.5|12175.9|12127.3|12162.2|12113.6|0
1599630300000|2020-09-09 05:45:00|12162.4|12113.8|12153|12104.4|12162.4|12113.8|12153|12104.4|0
1599630600000|2020-09-09 05:50:00|12153.4|12104.8|12153.6|12105|12154.2|12105.6|12147.6|12099.2|0
1599630900000|2020-09-09 05:55:00|12153.7|12105.1|12153.9|12105.3|12153.9|12105.3|12141.8|12093.4|0
1599696600000|2020-09-10 00:10:00|12303.8|12254.6|12282.7|12233.7|12303.8|12254.6|12281.5|12232.5|0
1599696900000|2020-09-10 00:15:00|12277.9|12228.9|12274.3|12225.3|12277.9|12228.9|12264|12215|0
1599697200000|2020-09-10 00:20:00|12278.8|12229.8|12277.4|12228.4|12300.5|12251.3|12277.4|12228.4|0
1599697500000|2020-09-10 00:25:00|12270.5|12221.5|12284.8|12235.8|12298.5|12249.5|12270.5|12221.5|0
1599697800000|2020-09-10 00:30:00|12288.1|12239.1|12232.2|12183.4|12288.1|12239.1|12232.2|12183.4|0
1599698100000|2020-09-10 00:35:00|12231.7|12182.9|12255.9|12206.9|12255.9|12206.9|12231.7|12182.9|0
1599698400000|2020-09-10 00:40:00|12252.2|12203.2|12268.5|12219.5|12268.5|12219.5|12242.1|12193.3|0
1599698700000|2020-09-10 00:45:00|12256.9|12207.9|12266.7|12217.7|12271.5|12222.5|12256.3|12207.3|0
1599699000000|2020-09-10 00:50:00|12258.3|12209.3|12255.8|12206.8|12263.9|12214.9|12254.4|12205.4|0
1599699300000|2020-09-10 00:55:00|12258.8|12209.8|12242.1|12193.3|12260.1|12211.1|12235.8|12187|0
1599699600000|2020-09-10 01:00:00|12240.3|12191.5|12226.2|12177.4|12240.3|12191.5|12224.8|12176|0
1599699900000|2020-09-10 01:05:00|12233.7|12184.9|12240.9|12192.1|12240.9|12192.1|12229.9|12181.1|0
1599700200000|2020-09-10 01:10:00|12237.4|12188.6|12223.2|12174.4|12237.4|12188.6|12221.9|12173.1|0
1599700500000|2020-09-10 01:15:00|12226.1|12177.3|12236.7|12187.9|12240.9|12192.1|12226.1|12177.3|0
1599700800000|2020-09-10 01:20:00|12236.1|12187.3|12250.4|12201.4|12250.4|12201.4|12236.1|12187.3|0
1599701100000|2020-09-10 01:25:00|12252.7|12203.7|12268.2|12219.2|12268.2|12219.2|12252.7|12203.7|0
1599701400000|2020-09-10 01:30:00|12269|12220|12252.4|12203.4|12269|12220|12251.5|12202.5|0
1599701700000|2020-09-10 01:35:00|12251.5|12202.5|12255.3|12206.3|12255.3|12206.3|12248.1|12199.3|0
1599702000000|2020-09-10 01:40:00|12250.5|12201.5|12245.8|12197|12262.4|12213.4|12245.8|12197|0
1599702300000|2020-09-10 01:45:00|12238.2|12189.4|12212.2|12163.4|12238.2|12189.4|12212.2|12163.4|0
1599702600000|2020-09-10 01:50:00|12213|12164.2|12223.7|12174.9|12228.4|12179.6|12213|12164.2|0
1599702900000|2020-09-10 01:55:00|12225.9|12177.1|12221|12172.2|12227.7|12178.9|12219.2|12170.4|0
1599703200000|2020-09-10 02:00:00|12220.1|12171.3|12215.7|12166.9|12223.1|12174.3|12212.8|12164|0
1599703500000|2020-09-10 02:05:00|12219.1|12170.3|12214.3|12165.5|12221.7|12172.9|12214.3|12165.5|0
1599703800000|2020-09-10 02:10:00|12223.6|12174.8|12224.9|12176.1|12230.2|12181.4|12223.6|12174.8|0
1599704100000|2020-09-10 02:15:00|12224.4|12175.6|12218.2|12169.4|12226.2|12177.4|12214.2|12165.4|0
1599704400000|2020-09-10 02:20:00|12219.6|12170.8|12208.6|12159.8|12219.6|12170.8|12206.6|12157.8|0
1599704700000|2020-09-10 02:25:00|12207.3|12158.5|12212|12163.2|12212|12163.2|12206.9|12158.1|0
1599705000000|2020-09-10 02:30:00|12209.7|12160.9|12209.2|12160.4|12210.3|12161.5|12200.5|12151.7|0
1599705300000|2020-09-10 02:35:00|12205.4|12156.6|12206.9|12158.1|12212|12163.2|12203.6|12154.8|0
1599705600000|2020-09-10 02:40:00|12205.8|12157|12210.3|12161.5|12210.3|12161.5|12199.6|12150.8|0
1599705900000|2020-09-10 02:45:00|12210.5|12161.7|12210.2|12161.4|12212|12163.2|12208.1|12159.3|0
1599706200000|2020-09-10 02:50:00|12213.9|12165.1|12221.7|12172.9|12224|12175.2|12213.9|12165.1|0
1599706500000|2020-09-10 02:55:00|12222.1|12173.3|12221.9|12173.1|12231.4|12182.6|12221.9|12173.1|0
1599706800000|2020-09-10 03:00:00|12222|12173.2|12219.6|12170.8|12227.7|12178.9|12219.6|12170.8|0
1599707100000|2020-09-10 03:05:00|12217.1|12168.3|12217|12168.2|12221.8|12173|12212.2|12163.4|0
1599707400000|2020-09-10 03:10:00|12216.9|12168.1|12210.1|12161.3|12216.9|12168.1|12210.1|12161.3|0
1599707700000|2020-09-10 03:15:00|12212.8|12164|12214.4|12165.6|12214.4|12165.6|12205.2|12156.4|0
1599708000000|2020-09-10 03:20:00|12217.4|12168.6|12224.5|12175.7|12224.5|12175.7|12217.4|12168.6|0
1599708300000|2020-09-10 03:25:00|12220.6|12171.8|12193|12144.4|12220.6|12171.8|12193|12144.4|0
1599708600000|2020-09-10 03:30:00|12190.7|12142.1|12191.1|12142.5|12192.8|12144.2|12185.8|12137.2|0
1599708900000|2020-09-10 03:35:00|12189.8|12141.2|12183|12134.4|12189.8|12141.2|12180.1|12131.5|0
1599709200000|2020-09-10 03:40:00|12182.3|12133.7|12185.9|12137.3|12187.4|12138.8|12180|12131.4|0
1599709500000|2020-09-10 03:45:00|12184.9|12136.3|12181.3|12132.7|12186.1|12137.5|12181.1|12132.5|0
1599709800000|2020-09-10 03:50:00|12180.7|12132.1|12168.6|12120|12182.1|12133.5|12168.6|12120|0
1599710100000|2020-09-10 03:55:00|12167.8|12119.2|12163.4|12114.8|12167.8|12119.2|12159.9|12111.3|0
1599710400000|2020-09-10 04:00:00|12166|12117.4|12177.8|12129.2|12179.3|12130.7|12166|12117.4|0
1599710700000|2020-09-10 04:05:00|12174.2|12125.6|12172.3|12123.7|12175.8|12127.2|12168.9|12120.3|0
1599711000000|2020-09-10 04:10:00|12172.4|12123.8|12173.1|12124.5|12173.1|12124.5|12155.4|12106.8|0
1599711300000|2020-09-10 04:15:00|12181.2|12132.6|12170.9|12122.3|12183.4|12134.8|12170.9|12122.3|0
1599711600000|2020-09-10 04:20:00|12171.2|12122.6|12164.7|12116.1|12171.2|12122.6|12164.7|12116.1|0
1599711900000|2020-09-10 04:25:00|12165.4|12116.8|12160.7|12112.1|12168|12119.4|12160.7|12112.1|0
1599712200000|2020-09-10 04:30:00|12165|12116.4|12175.3|12126.7|12175.3|12126.7|12158.2|12109.6|0
1599712500000|2020-09-10 04:35:00|12171|12122.4|12162.3|12113.7|12172.5|12123.9|12162.3|12113.7|0
1599712800000|2020-09-10 04:40:00|12161.1|12112.5|12156.7|12108.1|12161.1|12112.5|12154.8|12106.2|0
1599713100000|2020-09-10 04:45:00|12155.4|12106.8|12147.6|12099.2|12156.6|12108|12147.2|12098.8|0
1599713400000|2020-09-10 04:50:00|12147.5|12099.1|12154.3|12105.7|12154.3|12105.7|12147.5|12099.1|0
1599713700000|2020-09-10 04:55:00|12158|12109.4|12160.1|12111.5|12165.9|12117.3|12157.2|12108.6|0
1599714000000|2020-09-10 05:00:00|12162.1|12113.5|12174.1|12125.5|12174.1|12125.5|12162.1|12113.5|0
1599714300000|2020-09-10 05:05:00|12173.9|12125.3|12169.6|12121|12175.4|12126.8|12169.6|12121|0
1599714600000|2020-09-10 05:10:00|12167.3|12118.7|12169.4|12120.8|12173.2|12124.6|12166.5|12117.9|0
1599714900000|2020-09-10 05:15:00|12169|12120.4|12169.8|12121.2|12175.2|12126.6|12168.2|12119.6|0
1599715200000|2020-09-10 05:20:00|12171.3|12122.7|12178.1|12129.5|12181.4|12132.8|12171.3|12122.7|0
1599715500000|2020-09-10 05:25:00|12178.3|12129.7|12180.2|12131.6|12184.7|12136.1|12177.5|12128.9|0
1599715800000|2020-09-10 05:30:00|12182.9|12134.3|12205|12156.2|12207|12158.2|12181.5|12132.9|0
1599716100000|2020-09-10 05:35:00|12204.6|12155.8|12201.7|12152.9|12204.6|12155.8|12196.1|12147.5|0
1599716400000|2020-09-10 05:40:00|12207.2|12158.4|12209.6|12160.8|12217.9|12169.1|12207.2|12158.4|0
1599716700000|2020-09-10 05:45:00|12209.4|12160.6|12204|12155.2|12209.4|12160.6|12199.9|12151.1|0
1599717000000|2020-09-10 05:50:00|12205.9|12157.1|12220|12171.2|12224|12175.2|12204.3|12155.5|0
1599717300000|2020-09-10 05:55:00|12219.6|12170.8|12232.2|12183.4|12232.8|12184|12219.6|12170.8|0
1599783000000|2020-09-11 00:10:00|12128.8|12080.4|12124|12075.6|12143|12094.6|12123.8|12075.4|0
1599783300000|2020-09-11 00:15:00|12128.4|12080|12122.5|12074.1|12138.1|12089.7|12117.8|12069.4|0
1599783600000|2020-09-11 00:20:00|12122|12073.6|12130.4|12082|12134.4|12086|12122|12073.6|0
1599783900000|2020-09-11 00:25:00|12135.2|12086.8|12126.8|12078.4|12149|12100.6|12125.9|12077.5|0
1599784200000|2020-09-11 00:30:00|12128.7|12080.3|12137.5|12089.1|12139.8|12091.4|12126.9|12078.5|0
1599784500000|2020-09-11 00:35:00|12138.5|12090.1|12142.8|12094.4|12159.2|12110.6|12138.5|12090.1|0
1599784800000|2020-09-11 00:40:00|12138.4|12090|12111.3|12062.9|12138.4|12090|12111.3|12062.9|0
1599785100000|2020-09-11 00:45:00|12108.8|12060.4|12124.3|12075.9|12124.3|12075.9|12108.6|12060.2|0
1599785400000|2020-09-11 00:50:00|12122.9|12074.5|12128|12079.6|12128|12079.6|12122.5|12074.1|0
1599785700000|2020-09-11 00:55:00|12129.2|12080.8|12119.1|12070.7|12129.2|12080.8|12119.1|12070.7|0
1599786000000|2020-09-11 01:00:00|12125|12076.6|12157.4|12108.8|12157.4|12108.8|12125|12076.6|0
1599786300000|2020-09-11 01:05:00|12158.6|12110|12155.3|12106.7|12163.5|12114.9|12153.5|12104.9|0
1599786600000|2020-09-11 01:10:00|12156.7|12108.1|12154.1|12105.5|12156.7|12108.1|12142.6|12094.2|0
1599786900000|2020-09-11 01:15:00|12159.1|12110.5|12151|12102.4|12169.3|12120.7|12148.5|12100.1|0
1599787200000|2020-09-11 01:20:00|12154.8|12106.2|12154.3|12105.7|12157.4|12108.8|12154|12105.4|0
1599787500000|2020-09-11 01:25:00|12162.4|12113.8|12173.1|12124.5|12174.3|12125.7|12162.4|12113.8|0
1599787800000|2020-09-11 01:30:00|12179.2|12130.6|12174.7|12126.1|12179.2|12130.6|12171.6|12123|0
1599788100000|2020-09-11 01:35:00|12172.7|12124.1|12181.8|12133.2|12187.1|12138.5|12172.7|12124.1|0
1599788400000|2020-09-11 01:40:00|12173.7|12125.1|12161.3|12112.7|12173.7|12125.1|12160.2|12111.6|0
1599788700000|2020-09-11 01:45:00|12158.4|12109.8|12165.3|12116.7|12165.3|12116.7|12150.5|12101.9|0
1599789000000|2020-09-11 01:50:00|12165.8|12117.2|12166.1|12117.5|12168.1|12119.5|12163.1|12114.5|0
1599789300000|2020-09-11 01:55:00|12165.6|12117|12184.5|12135.9|12186.7|12138.1|12165.6|12117|0
1599789600000|2020-09-11 02:00:00|12183.2|12134.6|12187.7|12139.1|12189|12140.4|12181.5|12132.9|0
1599789900000|2020-09-11 02:05:00|12187|12138.4|12198.4|12149.8|12198.4|12149.8|12186.4|12137.8|0
1599790200000|2020-09-11 02:10:00|12201.4|12152.6|12208.6|12159.8|12214.4|12165.6|12200|12151.2|0
1599790500000|2020-09-11 02:15:00|12208.9|12160.1|12218.4|12169.6|12220.3|12171.5|12205.1|12156.3|0
1599790800000|2020-09-11 02:20:00|12219.2|12170.4|12214.9|12166.1|12221.4|12172.6|12209.2|12160.4|0
1599791100000|2020-09-11 02:25:00|12211.8|12163|12223.3|12174.5|12223.3|12174.5|12210.6|12161.8|0
1599791400000|2020-09-11 02:30:00|12224.6|12175.8|12225.7|12176.9|12226.3|12177.5|12221.4|12172.6|0
1599791700000|2020-09-11 02:35:00|12224.8|12176|12231.4|12182.6|12234.1|12185.3|12224.8|12176|0
1599792000000|2020-09-11 02:40:00|12224.6|12175.8|12223.8|12175|12227.5|12178.7|12223.5|12174.7|0
1599792300000|2020-09-11 02:45:00|12226.2|12177.4|12227.3|12178.5|12227.7|12178.9|12222.6|12173.8|0
1599792600000|2020-09-11 02:50:00|12229.8|12181|12223.4|12174.6|12231.8|12183|12223.4|12174.6|0
1599792900000|2020-09-11 02:55:00|12221.2|12172.4|12213.7|12164.9|12226.7|12177.9|12213.7|12164.9|0
1599793200000|2020-09-11 03:00:00|12211.5|12162.7|12195.9|12147.3|12211.5|12162.7|12195.9|12147.3|0
1599793500000|2020-09-11 03:05:00|12197.7|12149.1|12178.5|12129.9|12197.7|12149.1|12177.9|12129.3|0
1599793800000|2020-09-11 03:10:00|12177.3|12128.7|12174|12125.4|12179.7|12131.1|12171.6|12123|0
1599794100000|2020-09-11 03:15:00|12175.1|12126.5|12170.3|12121.7|12175.1|12126.5|12166|12117.4|0
1599794400000|2020-09-11 03:20:00|12170.4|12121.8|12165.5|12116.9|12170.4|12121.8|12162.1|12113.5|0
1599794700000|2020-09-11 03:25:00|12165.8|12117.2|12161|12112.4|12167.7|12119.1|12160.2|12111.6|0
1599795000000|2020-09-11 03:30:00|12160.6|12112|12169.9|12121.3|12171.4|12122.8|12156.9|12108.3|0
1599795300000|2020-09-11 03:35:00|12167.8|12119.2|12171.6|12123|12171.6|12123|12164.1|12115.5|0
1599795600000|2020-09-11 03:40:00|12169.4|12120.8|12174.6|12126|12177.3|12128.7|12168.1|12119.5|0
1599795900000|2020-09-11 03:45:00|12173.9|12125.3|12173.6|12125|12179|12130.4|12172.5|12123.9|0
1599796200000|2020-09-11 03:50:00|12167.2|12118.6|12163.6|12115|12169.4|12120.8|12160.4|12111.8|0
1599796500000|2020-09-11 03:55:00|12159.3|12110.7|12172.8|12124.2|12172.8|12124.2|12157.9|12109.3|0
1599796800000|2020-09-11 04:00:00|12175.5|12126.9|12186.2|12137.6|12186.5|12137.9|12171|12122.4|0
1599797100000|2020-09-11 04:05:00|12183.8|12135.2|12188.3|12139.7|12188.3|12139.7|12180.1|12131.5|0
1599797400000|2020-09-11 04:10:00|12192|12143.4|12179.5|12130.9|12192.4|12143.8|12177.8|12129.2|0
1599797700000|2020-09-11 04:15:00|12180.1|12131.5|12182.2|12133.6|12182.2|12133.6|12178.6|12130|0
1599798000000|2020-09-11 04:20:00|12180|12131.4|12187.5|12138.9|12187.5|12138.9|12180|12131.4|0
1599798300000|2020-09-11 04:25:00|12188.3|12139.7|12195|12146.4|12197.7|12149.1|12188.3|12139.7|0
1599798600000|2020-09-11 04:30:00|12197.3|12148.7|12190.8|12142.2|12202.1|12153.3|12190.5|12141.9|0
1599798900000|2020-09-11 04:35:00|12190.5|12141.9|12187|12138.4|12190.5|12141.9|12184|12135.4|0
1599799200000|2020-09-11 04:40:00|12185.7|12137.1|12189.5|12140.9|12193.4|12144.8|12182.3|12133.7|0
1599799500000|2020-09-11 04:45:00|12192.7|12144.1|12207.4|12158.6|12207.4|12158.6|12190.9|12142.3|0
1599799800000|2020-09-11 04:50:00|12206.4|12157.6|12206.5|12157.7|12211.9|12163.1|12206.4|12157.6|0
1599800100000|2020-09-11 04:55:00|12206.1|12157.3|12214.2|12165.4|12216.3|12167.5|12206.1|12157.3|0
1599800400000|2020-09-11 05:00:00|12204|12155.2|12210|12161.2|12210|12161.2|12203|12154.2|0
1599800700000|2020-09-11 05:05:00|12217.7|12168.9|12210.3|12161.5|12220.7|12171.9|12210.3|12161.5|0
1599801000000|2020-09-11 05:10:00|12212.7|12163.9|12210.6|12161.8|12219.5|12170.7|12210.6|12161.8|0
1599801300000|2020-09-11 05:15:00|12213.4|12164.6|12219.1|12170.3|12221.7|12172.9|12213.4|12164.6|0
1599801600000|2020-09-11 05:20:00|12217.9|12169.1|12215.4|12166.6|12219.1|12170.3|12215.1|12166.3|0
1599801900000|2020-09-11 05:25:00|12213.3|12164.5|12225.7|12176.9|12225.7|12176.9|12213.3|12164.5|0
1599802200000|2020-09-11 05:30:00|12228.6|12179.8|12220|12171.2|12228.6|12179.8|12214.7|12165.9|0
1599802500000|2020-09-11 05:35:00|12220.5|12171.7|12219.2|12170.4|12229.1|12180.3|12215.6|12166.8|0
1599802800000|2020-09-11 05:40:00|12223.7|12174.9|12220.7|12171.9|12223.7|12174.9|12212.8|12164|0
1599803100000|2020-09-11 05:45:00|12219.6|12170.8|12209.6|12160.8|12221.5|12172.7|12209.6|12160.8|0
1599803400000|2020-09-11 05:50:00|12204.2|12155.4|12209.5|12160.7|12210.8|12162|12200.3|12151.5|0
1599803700000|2020-09-11 05:55:00|12210.2|12161.4|12196|12147.4|12211.9|12163.1|12196|12147.4|0
1600042200000|2020-09-14 00:10:00|12232.4|12183.6|12194.2|12145.6|12232.4|12183.6|12194|12145.4|0
1600042500000|2020-09-14 00:15:00|12187.5|12138.9|12204.6|12155.8|12205.7|12156.9|12181.6|12133|0
1600042800000|2020-09-14 00:20:00|12205.5|12156.7|12197.6|12149|12208.8|12160|12196.6|12148|0
1600043100000|2020-09-14 00:25:00|12201.5|12152.7|12222|12173.2|12222|12173.2|12196.3|12147.7|0
1600043400000|2020-09-14 00:30:00|12224.5|12175.7|12215.4|12166.6|12224.5|12175.7|12211.6|12162.8|0
1600043700000|2020-09-14 00:35:00|12210.9|12162.1|12196.4|12147.8|12210.9|12162.1|12196.4|12147.8|0
1600044000000|2020-09-14 00:40:00|12195.3|12146.7|12198.5|12149.9|12198.5|12149.9|12190.8|12142.2|0
1600044300000|2020-09-14 00:45:00|12195.1|12146.5|12178.7|12130.1|12197.6|12149|12175.9|12127.3|0
1600044600000|2020-09-14 00:50:00|12179.8|12131.2|12190|12141.4|12190|12141.4|12176.9|12128.3|0
1600044900000|2020-09-14 00:55:00|12192|12143.4|12194.1|12145.5|12199|12150.4|12192|12143.4|0
1600045200000|2020-09-14 01:00:00|12197|12148.4|12193.3|12144.7|12211.9|12163.1|12193.3|12144.7|0
1600045500000|2020-09-14 01:05:00|12196.2|12147.6|12202.8|12154|12202.8|12154|12196.2|12147.6|0
1600045800000|2020-09-14 01:10:00|12205.2|12156.4|12197.2|12148.6|12207.8|12159|12193.1|12144.5|0
1600046100000|2020-09-14 01:15:00|12196.1|12147.5|12204.4|12155.6|12204.4|12155.6|12195.9|12147.3|0
1600046400000|2020-09-14 01:20:00|12199.7|12150.9|12189.2|12140.6|12199.8|12151|12183|12134.4|0
1600046700000|2020-09-14 01:25:00|12189.6|12141|12179.2|12130.6|12189.6|12141|12178.5|12129.9|0
1600047000000|2020-09-14 01:30:00|12180.8|12132.2|12190.6|12142|12195.4|12146.8|12180.2|12131.6|0
1600047300000|2020-09-14 01:35:00|12188.2|12139.6|12193.8|12145.2|12193.8|12145.2|12186.5|12137.9|0
1600047600000|2020-09-14 01:40:00|12192.4|12143.8|12192.3|12143.7|12199.7|12150.9|12192.3|12143.7|0
1600047900000|2020-09-14 01:45:00|12192.1|12143.5|12208|12159.2|12217.9|12169.1|12191.9|12143.3|0
1600048200000|2020-09-14 01:50:00|12204.8|12156|12184.1|12135.5|12204.8|12156|12176.7|12128.1|0
1600048500000|2020-09-14 01:55:00|12180.6|12132|12173.4|12124.8|12182.1|12133.5|12173.4|12124.8|0
1600048800000|2020-09-14 02:00:00|12170.8|12122.2|12176.2|12127.6|12176.2|12127.6|12170.7|12122.1|0
1600049100000|2020-09-14 02:05:00|12177.9|12129.3|12187.6|12139|12187.6|12139|12177.9|12129.3|0
1600049400000|2020-09-14 02:10:00|12189.2|12140.6|12182|12133.4|12195.5|12146.9|12182|12133.4|0
1600049700000|2020-09-14 02:15:00|12182.8|12134.2|12183.2|12134.6|12188.6|12140|12182.8|12134.2|0
1600050000000|2020-09-14 02:20:00|12181.6|12133|12184.2|12135.6|12184.2|12135.6|12168.5|12119.9|0
1600050300000|2020-09-14 02:25:00|12182.9|12134.3|12183.9|12135.3|12185.1|12136.5|12182.4|12133.8|0
1600050600000|2020-09-14 02:30:00|12187.3|12138.7|12192.2|12143.6|12194|12145.4|12187.3|12138.7|0
1600050900000|2020-09-14 02:35:00|12192.6|12144|12202.6|12153.8|12205.2|12156.4|12188.7|12140.1|0
1600051200000|2020-09-14 02:40:00|12193.4|12144.8|12189.8|12141.2|12194.1|12145.5|12189|12140.4|0
1600051500000|2020-09-14 02:45:00|12185.3|12136.7|12173.2|12124.6|12185.3|12136.7|12173.2|12124.6|0
1600051800000|2020-09-14 02:50:00|12172.1|12123.5|12160.7|12112.1|12172.2|12123.6|12160.7|12112.1|0
1600052100000|2020-09-14 02:55:00|12162.4|12113.8|12161.2|12112.6|12167.6|12119|12159.3|12110.7|0
1600052400000|2020-09-14 03:00:00|12161.9|12113.3|12148.3|12099.9|12161.9|12113.3|12148.3|12099.9|0
1600052700000|2020-09-14 03:05:00|12150.8|12102.2|12159.9|12111.3|12159.9|12111.3|12150.3|12101.7|0
1600053000000|2020-09-14 03:10:00|12162.5|12113.9|12160.3|12111.7|12162.6|12114|12160|12111.4|0
1600053300000|2020-09-14 03:15:00|12157.4|12108.8|12169.2|12120.6|12170.9|12122.3|12157.4|12108.8|0
1600053600000|2020-09-14 03:20:00|12170.3|12121.7|12163.2|12114.6|12170.3|12121.7|12160.4|12111.8|0
1600053900000|2020-09-14 03:25:00|12163.4|12114.8|12161.8|12113.2|12163.4|12114.8|12158.1|12109.5|0
1600054200000|2020-09-14 03:30:00|12160.2|12111.6|12153.8|12105.2|12160.2|12111.6|12153.7|12105.1|0
1600054500000|2020-09-14 03:35:00|12150.9|12102.3|12152.8|12104.2|12153.6|12105|12147.2|12098.8|0
1600054800000|2020-09-14 03:40:00|12150.8|12102.2|12150.8|12102.2|12153.7|12105.1|12149.1|12100.7|0
1600055100000|2020-09-14 03:45:00|12148|12099.6|12148.1|12099.7|12151.4|12102.8|12146|12097.6|0
1600055400000|2020-09-14 03:50:00|12149.1|12100.7|12143.7|12095.3|12149.4|12100.8|12143.2|12094.8|0
1600055700000|2020-09-14 03:55:00|12145.4|12097|12158.7|12110.1|12161.6|12113|12144.8|12096.4|0
1600056000000|2020-09-14 04:00:00|12156.8|12108.2|12148.2|12099.8|12156.8|12108.2|12146.1|12097.7|0
1600056300000|2020-09-14 04:05:00|12145.4|12097|12156.7|12108.1|12160|12111.4|12145.4|12097|0
1600056600000|2020-09-14 04:10:00|12160.6|12112|12162.8|12114.2|12163.5|12114.9|12159.3|12110.7|0
1600056900000|2020-09-14 04:15:00|12163.8|12115.2|12153|12104.4|12164.1|12115.5|12153|12104.4|0
1600057200000|2020-09-14 04:20:00|12151.2|12102.6|12151.6|12103|12152.7|12104.1|12150|12101.4|0
1600057500000|2020-09-14 04:25:00|12149.9|12101.3|12157.8|12109.2|12157.8|12109.2|12148.3|12099.9|0
1600057800000|2020-09-14 04:30:00|12160.8|12112.2|12165.2|12116.6|12170.8|12122.2|12160.8|12112.2|0
1600058100000|2020-09-14 04:35:00|12165.9|12117.3|12152.5|12103.9|12166.9|12118.3|12152.5|12103.9|0
1600058400000|2020-09-14 04:40:00|12154.3|12105.7|12153.6|12105|12162.1|12113.5|12153.2|12104.6|0
1600058700000|2020-09-14 04:45:00|12152.7|12104.1|12142.6|12094.2|12154.9|12106.3|12142.6|12094.2|0
1600059000000|2020-09-14 04:50:00|12141.2|12092.8|12158.3|12109.7|12158.3|12109.7|12140.7|12092.3|0
1600059300000|2020-09-14 04:55:00|12157.9|12109.3|12145.5|12097.1|12157.9|12109.3|12145.5|12097.1|0
1600059600000|2020-09-14 05:00:00|12141|12092.6|12144.7|12096.3|12147.8|12099.4|12138.9|12090.5|0
1600059900000|2020-09-14 05:05:00|12148.5|12100.1|12147.7|12099.3|12149|12100.6|12144|12095.6|0
1600060200000|2020-09-14 05:10:00|12146.9|12098.5|12137|12088.6|12146.9|12098.5|12137|12088.6|0
1600060500000|2020-09-14 05:15:00|12135.9|12087.5|12154|12105.4|12154|12105.4|12134|12085.6|0
1600060800000|2020-09-14 05:20:00|12151.9|12103.3|12152.1|12103.5|12155.6|12107|12151.3|12102.7|0
1600061100000|2020-09-14 05:25:00|12156.2|12107.6|12168|12119.4|12169.7|12121.1|12156.2|12107.6|0
1600061400000|2020-09-14 05:30:00|12171.2|12122.6|12185.3|12136.7|12185.3|12136.7|12171.2|12122.6|0
1600061700000|2020-09-14 05:35:00|12184.5|12135.9|12178|12129.4|12186.3|12137.7|12174.1|12125.5|0
1600062000000|2020-09-14 05:40:00|12178.4|12129.8|12175.1|12126.5|12179.2|12130.6|12169.7|12121.1|0
1600062300000|2020-09-14 05:45:00|12171.5|12122.9|12192|12143.4|12195.6|12147|12171.5|12122.9|0
1600062600000|2020-09-14 05:50:00|12192.7|12144.1|12198.4|12149.8|12198.4|12149.8|12187.1|12138.5|0
1600062900000|2020-09-14 05:55:00|12199.8|12151|12180.6|12132|12199.8|12151|12180.6|12132|0
1600128600000|2020-09-15 00:10:00|12118.3|12069.9|12085|12036.8|12118.3|12069.9|12085|12036.8|0
1600128900000|2020-09-15 00:15:00|12084.3|12036.1|12090.5|12042.3|12090.5|12042.3|12074.6|12026.4|0
1600129200000|2020-09-15 00:20:00|12098|12049.8|12071.3|12023.1|12098|12049.8|12065.2|12017|0
1600129500000|2020-09-15 00:25:00|12079.7|12031.5|12081.2|12033|12090.6|12042.4|12078.1|12029.9|0
1600129800000|2020-09-15 00:30:00|12091.8|12043.6|12111.4|12063|12112.2|12063.8|12085.6|12037.4|0
1600130100000|2020-09-15 00:35:00|12118.8|12070.4|12106.8|12058.4|12118.8|12070.4|12103.6|12055.2|0
1600130400000|2020-09-15 00:40:00|12105.7|12057.3|12091.7|12043.5|12105.7|12057.3|12091.6|12043.4|0
1600130700000|2020-09-15 00:45:00|12087.3|12039.1|12092.3|12044.1|12093.5|12045.3|12086|12037.8|0
1600131000000|2020-09-15 00:50:00|12098.5|12050.3|12094.3|12046.1|12101.5|12053.1|12092.7|12044.5|0
1600131300000|2020-09-15 00:55:00|12093.6|12045.4|12113.3|12064.9|12114.1|12065.7|12093.6|12045.4|0
1600131600000|2020-09-15 01:00:00|12113|12064.6|12116.9|12068.5|12128.2|12079.8|12113|12064.6|0
1600131900000|2020-09-15 01:05:00|12115.4|12067|12112.4|12064|12129.8|12081.4|12112.4|12064|0
1600132200000|2020-09-15 01:10:00|12113|12064.6|12109.2|12060.8|12114.4|12066|12109.1|12060.7|0
1600132500000|2020-09-15 01:15:00|12099.4|12051|12116.1|12067.7|12117.9|12069.5|12099.4|12051|0
1600132800000|2020-09-15 01:20:00|12116.4|12068|12121.4|12073|12123.8|12075.4|12113.3|12064.9|0
1600133100000|2020-09-15 01:25:00|12123.2|12074.8|12117.1|12068.7|12132.3|12083.9|12117.1|12068.7|0
1600133400000|2020-09-15 01:30:00|12112.7|12064.3|12104.5|12056.1|12114.6|12066.2|12104.5|12056.1|0
1600133700000|2020-09-15 01:35:00|12108|12059.6|12116.8|12068.4|12116.8|12068.4|12108|12059.6|0
1600134000000|2020-09-15 01:40:00|12119.8|12071.4|12103|12054.6|12119.8|12071.4|12102.4|12054|0
1600134300000|2020-09-15 01:45:00|12105.6|12057.2|12109.3|12060.9|12115.5|12067.1|12105.6|12057.2|0
1600134600000|2020-09-15 01:50:00|12108.8|12060.4|12111.1|12062.7|12111.7|12063.3|12100.8|12052.4|0
1600134900000|2020-09-15 01:55:00|12110.8|12062.4|12119.7|12071.3|12125.5|12077.1|12110.8|12062.4|0
1600135200000|2020-09-15 02:00:00|12122.9|12074.5|12111.5|12063.1|12125.6|12077.2|12111.5|12063.1|0
1600135500000|2020-09-15 02:05:00|12112.9|12064.5|12109.1|12060.7|12115.3|12066.9|12107.7|12059.3|0
1600135800000|2020-09-15 02:10:00|12110|12061.6|12131.2|12082.8|12133.5|12085.1|12109.3|12060.9|0
1600136100000|2020-09-15 02:15:00|12128.2|12079.8|12130.9|12082.5|12136.9|12088.5|12120.4|12072|0
1600136400000|2020-09-15 02:20:00|12127.9|12079.5|12116.3|12067.9|12127.9|12079.5|12111.5|12063.1|0
1600136700000|2020-09-15 02:25:00|12118.9|12070.5|12118.5|12070.1|12119.3|12070.9|12112.3|12063.9|0
1600137000000|2020-09-15 02:30:00|12116.1|12067.7|12113|12064.6|12120|12071.6|12111.3|12062.9|0
1600137300000|2020-09-15 02:35:00|12115.1|12066.7|12114|12065.6|12120.8|12072.4|12114|12065.6|0
1600137600000|2020-09-15 02:40:00|12117.3|12068.9|12126|12077.6|12126|12077.6|12114.7|12066.3|0
1600137900000|2020-09-15 02:45:00|12125.2|12076.8|12128.2|12079.8|12129.3|12080.9|12124.3|12075.9|0
1600138200000|2020-09-15 02:50:00|12126.4|12078|12126|12077.6|12127.3|12078.9|12123.1|12074.7|0
1600138500000|2020-09-15 02:55:00|12125.5|12077.1|12123.5|12075.1|12125.5|12077.1|12120|12071.6|0
1600138800000|2020-09-15 03:00:00|12123|12074.6|12137.2|12088.8|12137.7|12089.3|12123|12074.6|0
1600139100000|2020-09-15 03:05:00|12139.3|12090.9|12126.9|12078.5|12139.3|12090.9|12126.9|12078.5|0
1600139400000|2020-09-15 03:10:00|12128.5|12080.1|12121.7|12073.3|12129.6|12081.2|12121.7|12073.3|0
1600139700000|2020-09-15 03:15:00|12115.2|12066.8|12117.3|12068.9|12117.5|12069.1|12113.8|12065.4|0
1600140000000|2020-09-15 03:20:00|12122.2|12073.8|12122|12073.6|12128.2|12079.8|12121.6|12073.2|0
1600140300000|2020-09-15 03:25:00|12119|12070.6|12115.8|12067.4|12119.2|12070.8|12115.7|12067.3|0
1600140600000|2020-09-15 03:30:00|12115|12066.6|12122.1|12073.7|12122.3|12073.9|12115|12066.6|0
1600140900000|2020-09-15 03:35:00|12122.3|12073.9|12110.9|12062.5|12122.3|12073.9|12108.2|12059.8|0
1600141200000|2020-09-15 03:40:00|12110.1|12061.7|12103.1|12054.7|12112.7|12064.3|12103.1|12054.7|0
1600141500000|2020-09-15 03:45:00|12101.4|12053|12098.4|12050.2|12101.9|12053.5|12096.6|12048.4|0
1600141800000|2020-09-15 03:50:00|12098.1|12049.9|12104.7|12056.3|12105.1|12056.7|12098.1|12049.9|0
1600142100000|2020-09-15 03:55:00|12108.6|12060.2|12097.4|12049.2|12108.6|12060.2|12097.4|12049.2|0
1600142400000|2020-09-15 04:00:00|12096.4|12048.2|12109|12060.6|12109|12060.6|12095.9|12047.7|0
1600142700000|2020-09-15 04:05:00|12109.6|12061.2|12105.2|12056.8|12111|12062.6|12105.2|12056.8|0
1600143000000|2020-09-15 04:10:00|12105.6|12057.2|12104.2|12055.8|12105.6|12057.2|12100.1|12051.7|0
1600143300000|2020-09-15 04:15:00|12105.5|12057.1|12104.7|12056.3|12108.9|12060.5|12099.6|12051.2|0
1600143600000|2020-09-15 04:20:00|12107.7|12059.3|12112.9|12064.5|12112.9|12064.5|12105.4|12057|0
1600143900000|2020-09-15 04:25:00|12116.2|12067.8|12120.4|12072|12121.9|12073.5|12114.9|12066.5|0
1600144200000|2020-09-15 04:30:00|12119.4|12071|12129.1|12080.7|12130.6|12082.2|12119.4|12071|0
1600144500000|2020-09-15 04:35:00|12130.4|12082|12127.5|12079.1|12136.8|12088.4|12125.5|12077.1|0
1600144800000|2020-09-15 04:40:00|12126.2|12077.8|12125.7|12077.3|12130.6|12082.2|12123.7|12075.3|0
1600145100000|2020-09-15 04:45:00|12125.2|12076.8|12133|12084.6|12133.5|12085.1|12125.2|12076.8|0
1600145400000|2020-09-15 04:50:00|12131|12082.6|12131.9|12083.5|12139.6|12091.2|12130.4|12082|0
1600145700000|2020-09-15 04:55:00|12135.8|12087.4|12149.5|12100.9|12149.5|12100.9|12135.2|12086.8|0
1600146000000|2020-09-15 05:00:00|12148.5|12100.1|12153.4|12104.8|12157.4|12108.8|12147|12098.6|0
1600146300000|2020-09-15 05:05:00|12152.2|12103.6|12139.2|12090.8|12153.5|12104.9|12138.4|12090|0
1600146600000|2020-09-15 05:10:00|12140.3|12091.9|12147.6|12099.2|12147.6|12099.2|12139.8|12091.4|0
1600146900000|2020-09-15 05:15:00|12147|12098.6|12156.6|12108|12156.6|12108|12147|12098.6|0
1600147200000|2020-09-15 05:20:00|12156.4|12107.8|12156|12107.4|12161.7|12113.1|12151.6|12103|0
1600147500000|2020-09-15 05:25:00|12157.3|12108.7|12152.4|12103.8|12163.5|12114.9|12152.2|12103.6|0
1600147800000|2020-09-15 05:30:00|12154.8|12106.2|12146.2|12097.8|12154.8|12106.2|12143.7|12095.3|0
1600148100000|2020-09-15 05:35:00|12146.4|12098|12137|12088.6|12147.4|12099|12136.6|12088.2|0
1600148400000|2020-09-15 05:40:00|12134.5|12086.1|12125|12076.6|12134.5|12086.1|12123.4|12075|0
1600148700000|2020-09-15 05:45:00|12125.3|12076.9|12126|12077.6|12127.4|12079|12121.1|12072.7|0
1600149000000|2020-09-15 05:50:00|12126.1|12077.7|12125.6|12077.2|12128.2|12079.8|12120.4|12072|0
1600149300000|2020-09-15 05:55:00|12127.4|12079|12121.2|12072.8|12131.2|12082.8|12119.2|12070.8|0
1600215000000|2020-09-16 00:10:00|12223.8|12175|12250.5|12201.5|12250.5|12201.5|12206.1|12157.3|0
1600215300000|2020-09-16 00:15:00|12238.6|12189.8|12203.3|12154.5|12238.6|12189.8|12203.3|12154.5|0
1600215600000|2020-09-16 00:20:00|12198.9|12150.3|12217.2|12168.4|12228.2|12179.4|12196|12147.4|0
1600215900000|2020-09-16 00:25:00|12211.5|12162.7|12212.4|12163.6|12213.6|12164.8|12201|12152.2|0
1600216200000|2020-09-16 00:30:00|12213.2|12164.4|12202.4|12153.6|12213.2|12164.4|12200.4|12151.6|0
1600216500000|2020-09-16 00:35:00|12206.6|12157.8|12228|12179.2|12228|12179.2|12205.9|12157.1|0
1600216800000|2020-09-16 00:40:00|12233|12184.2|12221.1|12172.3|12233|12184.2|12221.1|12172.3|0
1600217100000|2020-09-16 00:45:00|12217.9|12169.1|12195.4|12146.8|12222.3|12173.5|12195.4|12146.8|0
1600217400000|2020-09-16 00:50:00|12191.5|12142.9|12199.1|12150.5|12200|12151.2|12183.1|12134.5|0
1600217700000|2020-09-16 00:55:00|12208.2|12159.4|12203.2|12154.4|12220.4|12171.6|12203.2|12154.4|0
1600218000000|2020-09-16 01:00:00|12200.4|12151.6|12203.9|12155.1|12215.8|12167|12196.2|12147.6|0
1600218300000|2020-09-16 01:05:00|12208.8|12160|12225.7|12176.9|12225.7|12176.9|12202|12153.2|0
1600218600000|2020-09-16 01:10:00|12220.8|12172|12244.6|12195.8|12244.6|12195.8|12220.8|12172|0
1600218900000|2020-09-16 01:15:00|12234.8|12186|12238.7|12189.9|12239.9|12191.1|12234.8|12186|0
1600219200000|2020-09-16 01:20:00|12237.1|12188.3|12213.8|12165|12237.1|12188.3|12213.8|12165|0
1600219500000|2020-09-16 01:25:00|12210.8|12162|12214.1|12165.3|12221.1|12172.3|12207.3|12158.5|0
1600219800000|2020-09-16 01:30:00|12213.3|12164.5|12211.6|12162.8|12217|12168.2|12211.6|12162.8|0
1600220100000|2020-09-16 01:35:00|12211.1|12162.3|12205.9|12157.1|12211.1|12162.3|12201.6|12152.8|0
1600220400000|2020-09-16 01:40:00|12205.4|12156.6|12217.3|12168.5|12217.3|12168.5|12204.2|12155.4|0
1600220700000|2020-09-16 01:45:00|12214.1|12165.3|12217.1|12168.3|12226|12177.2|12214.1|12165.3|0
1600221000000|2020-09-16 01:50:00|12215.2|12166.4|12209.4|12160.6|12215.2|12166.4|12205.2|12156.4|0
1600221300000|2020-09-16 01:55:00|12211.1|12162.3|12214.2|12165.4|12215|12166.2|12206.2|12157.4|0
1600221600000|2020-09-16 02:00:00|12214.3|12165.5|12214.9|12166.1|12214.9|12166.1|12203.5|12154.7|0
1600221900000|2020-09-16 02:05:00|12216.4|12167.6|12210.6|12161.8|12222.4|12173.6|12210.6|12161.8|0
1600222200000|2020-09-16 02:10:00|12214.1|12165.3|12220.8|12172|12226.2|12177.4|12214.1|12165.3|0
1600222500000|2020-09-16 02:15:00|12222.9|12174.1|12214.5|12165.7|12222.9|12174.1|12211.6|12162.8|0
1600222800000|2020-09-16 02:20:00|12215.6|12166.8|12217.6|12168.8|12220|12171.2|12213.4|12164.6|0
1600223100000|2020-09-16 02:25:00|12216|12167.2|12229.4|12180.6|12232.2|12183.4|12216|12167.2|0
1600223400000|2020-09-16 02:30:00|12227.9|12179.1|12213.4|12164.6|12227.9|12179.1|12212.1|12163.3|0
1600223700000|2020-09-16 02:35:00|12210.4|12161.6|12212.4|12163.6|12215.2|12166.4|12210.4|12161.6|0
1600224000000|2020-09-16 02:40:00|12214.6|12165.8|12205.1|12156.3|12214.6|12165.8|12204|12155.2|0
1600224300000|2020-09-16 02:45:00|12205.6|12156.8|12205.1|12156.3|12210.1|12161.3|12200.8|12152|0
1600224600000|2020-09-16 02:50:00|12203.2|12154.4|12199.7|12150.9|12203.2|12154.4|12194.9|12146.3|0
1600224900000|2020-09-16 02:55:00|12197.7|12149.1|12202|12153.2|12205.6|12156.8|12197.7|12149.1|0
1600225200000|2020-09-16 03:00:00|12201.4|12152.6|12220.7|12171.9|12220.7|12171.9|12201.4|12152.6|0
1600225500000|2020-09-16 03:05:00|12220.2|12171.4|12235.1|12186.3|12235.1|12186.3|12220.2|12171.4|0
1600225800000|2020-09-16 03:10:00|12237|12188.2|12234.3|12185.5|12237|12188.2|12232.4|12183.6|0
1600226100000|2020-09-16 03:15:00|12236.3|12187.5|12233.1|12184.3|12236.3|12187.5|12228.8|12180|0
1600226400000|2020-09-16 03:20:00|12228.9|12180.1|12226.2|12177.4|12230.8|12182|12225.7|12176.9|0
1600226700000|2020-09-16 03:25:00|12221.3|12172.5|12234|12185.2|12236|12187.2|12221.3|12172.5|0
1600227000000|2020-09-16 03:30:00|12233.4|12184.6|12229.9|12181.1|12237.5|12188.7|12229.9|12181.1|0
1600227300000|2020-09-16 03:35:00|12230|12181.2|12227.8|12179|12232|12183.2|12223.3|12174.5|0
1600227600000|2020-09-16 03:40:00|12231|12182.2|12207.5|12158.7|12231|12182.2|12207.4|12158.6|0
1600227900000|2020-09-16 03:45:00|12199.4|12150.7|12203.8|12155|12203.8|12155|12194.4|12145.8|0
1600228200000|2020-09-16 03:50:00|12204.3|12155.5|12209|12160.2|12209.8|12161|12194.9|12146.3|0
1600228500000|2020-09-16 03:55:00|12204|12155.2|12209.4|12160.6|12210.9|12162.1|12202.3|12153.5|0
1600228800000|2020-09-16 04:00:00|12206.5|12157.7|12206.1|12157.3|12206.7|12157.9|12195.2|12146.6|0
1600229100000|2020-09-16 04:05:00|12207.1|12158.3|12207.3|12158.5|12207.4|12158.6|12203.4|12154.6|0
1600229400000|2020-09-16 04:10:00|12207.5|12158.7|12205.5|12156.7|12207.5|12158.7|12200.2|12151.4|0
1600229700000|2020-09-16 04:15:00|12203.1|12154.3|12217.2|12168.4|12218.6|12169.8|12200.8|12152|0
1600230000000|2020-09-16 04:20:00|12216.7|12167.9|12214.6|12165.8|12220.2|12171.4|12214.4|12165.6|0
1600230300000|2020-09-16 04:25:00|12213.4|12164.6|12213.2|12164.4|12216.9|12168.1|12212.5|12163.7|0
1600230600000|2020-09-16 04:30:00|12213.1|12164.3|12213.9|12165.1|12218.2|12169.4|12211.1|12162.3|0
1600230900000|2020-09-16 04:35:00|12215.8|12167|12206.5|12157.7|12217.8|12169|12206.2|12157.4|0
1600231200000|2020-09-16 04:40:00|12210.6|12161.8|12218.2|12169.4|12218.8|12170|12207.9|12159.1|0
1600231500000|2020-09-16 04:45:00|12217.1|12168.3|12223.9|12175.1|12223.9|12175.1|12214.1|12165.3|0
1600231800000|2020-09-16 04:50:00|12224.4|12175.6|12217.8|12169|12224.6|12175.8|12217.8|12169|0
1600232100000|2020-09-16 04:55:00|12215.4|12166.6|12211.7|12162.9|12216.5|12167.7|12209.9|12161.1|0
1600232400000|2020-09-16 05:00:00|12211.6|12162.8|12208.6|12159.8|12212|12163.2|12206.3|12157.5|0
1600232700000|2020-09-16 05:05:00|12211.6|12162.8|12211.8|12163|12212.1|12163.3|12203.9|12155.1|0
1600233000000|2020-09-16 05:10:00|12215.8|12167|12204.1|12155.3|12216.6|12167.8|12203.5|12154.7|0
1600233300000|2020-09-16 05:15:00|12203|12154.2|12212.6|12163.8|12212.8|12164|12203|12154.2|0
1600233600000|2020-09-16 05:20:00|12211.8|12163|12221.9|12173.1|12221.9|12173.1|12211.8|12163|0
1600233900000|2020-09-16 05:25:00|12220.8|12172|12230.4|12181.6|12233.3|12184.5|12220.8|12172|0
1600234200000|2020-09-16 05:30:00|12233.1|12184.3|12228.5|12179.7|12234.6|12185.8|12227|12178.2|0
1600234500000|2020-09-16 05:35:00|12223.1|12174.3|12228.3|12179.5|12228.3|12179.5|12223.1|12174.3|0
1600234800000|2020-09-16 05:40:00|12227.2|12178.4|12213.5|12164.7|12227.2|12178.4|12213.5|12164.7|0
1600235100000|2020-09-16 05:45:00|12206.9|12158.1|12209.3|12160.5|12209.3|12160.5|12200.7|12151.9|0
1600235400000|2020-09-16 05:50:00|12212.6|12163.8|12217.9|12169.1|12220.3|12171.5|12212.1|12163.3|0
1600235700000|2020-09-16 05:55:00|12225.9|12177.1|12234.7|12185.9|12235.1|12186.3|12222.6|12173.8|0
1600301400000|2020-09-17 00:10:00|12252.8|12203.8|12241|12192.2|12252.8|12203.8|12233.3|12184.5|0
1600301700000|2020-09-17 00:15:00|12235.7|12186.9|12177|12128.4|12235.7|12186.9|12157|12108.4|0
1600302000000|2020-09-17 00:20:00|12179.6|12131|12171.5|12122.9|12179.6|12131|12165.5|12116.9|0
1600302300000|2020-09-17 00:25:00|12174.3|12125.7|12156.6|12108|12175.1|12126.5|12143|12094.6|0
1600302600000|2020-09-17 00:30:00|12159.2|12110.6|12154.4|12105.8|12159.2|12110.6|12138.9|12090.5|0
1600302900000|2020-09-17 00:35:00|12142.8|12094.4|12145.7|12097.3|12151|12102.4|12142.8|12094.4|0
1600303200000|2020-09-17 00:40:00|12140.8|12092.4|12122.8|12074.4|12141.2|12092.8|12121.2|12072.8|0
1600303500000|2020-09-17 00:45:00|12123.1|12074.7|12113|12064.6|12128.4|12080|12113|12064.6|0
1600303800000|2020-09-17 00:50:00|12111.8|12063.4|12134.3|12085.9|12134.3|12085.9|12111.8|12063.4|0
1600304100000|2020-09-17 00:55:00|12137.4|12089|12135.4|12087|12138.7|12090.3|12126.3|12077.9|0
1600304400000|2020-09-17 01:00:00|12134.2|12085.8|12142.3|12093.9|12142.3|12093.9|12133.2|12084.8|0
1600304700000|2020-09-17 01:05:00|12148.1|12099.7|12147.9|12099.5|12153.7|12105.1|12146|12097.6|0
1600305000000|2020-09-17 01:10:00|12147|12098.6|12137.8|12089.4|12152.2|12103.6|12137.8|12089.4|0
1600305300000|2020-09-17 01:15:00|12135.3|12086.9|12138.7|12090.3|12141.8|12093.4|12133.7|12085.3|0
1600305600000|2020-09-17 01:20:00|12143.1|12094.7|12135.5|12087.1|12148.8|12100.4|12130.6|12082.2|0
1600305900000|2020-09-17 01:25:00|12138.7|12090.3|12126.9|12078.5|12138.7|12090.3|12126.9|12078.5|0
1600306200000|2020-09-17 01:30:00|12130.4|12082|12135.8|12087.4|12139.5|12091.1|12130.4|12082|0
1600306500000|2020-09-17 01:35:00|12127.3|12078.9|12110.8|12062.4|12127.5|12079.1|12109.7|12061.3|0
1600306800000|2020-09-17 01:40:00|12110.1|12061.7|12111.1|12062.7|12114.4|12066|12108.7|12060.3|0
1600307100000|2020-09-17 01:45:00|12110.1|12061.7|12121.1|12072.7|12121.1|12072.7|12110.1|12061.7|0
1600307400000|2020-09-17 01:50:00|12119.9|12071.5|12111.4|12063|12119.9|12071.5|12111.4|12063|0
1600307700000|2020-09-17 01:55:00|12114.9|12066.5|12113.7|12065.3|12116.5|12068.1|12111.6|12063.2|0
1600308000000|2020-09-17 02:00:00|12113.1|12064.7|12111.9|12063.5|12113.1|12064.7|12108.7|12060.3|0
1600308300000|2020-09-17 02:05:00|12108.5|12060.1|12096.1|12047.9|12108.5|12060.1|12093.8|12045.6|0
1600308600000|2020-09-17 02:10:00|12093.8|12045.6|12104|12055.6|12104|12055.6|12093.8|12045.6|0
1600308900000|2020-09-17 02:15:00|12104.9|12056.5|12106|12057.6|12111.6|12063.2|12102.6|12054.2|0
1600309200000|2020-09-17 02:20:00|12106.9|12058.5|12107.9|12059.5|12114.2|12065.8|12103|12054.6|0
1600309500000|2020-09-17 02:25:00|12109.1|12060.7|12112.3|12063.9|12112.3|12063.9|12098.1|12049.9|0
1600309800000|2020-09-17 02:30:00|12111.8|12063.4|12116.3|12067.9|12117.1|12068.7|12111.8|12063.4|0
1600310100000|2020-09-17 02:35:00|12115.1|12066.7|12124.6|12076.2|12126.2|12077.8|12115.1|12066.7|0
1600310400000|2020-09-17 02:40:00|12126.6|12078.2|12141.7|12093.3|12141.7|12093.3|12126.6|12078.2|0
1600310700000|2020-09-17 02:45:00|12139.5|12091.1|12135.6|12087.2|12139.5|12091.1|12134|12085.6|0
1600311000000|2020-09-17 02:50:00|12137.5|12089.1|12133.5|12085.1|12137.6|12089.2|12129.8|12081.4|0
1600311300000|2020-09-17 02:55:00|12131.1|12082.7|12133.1|12084.7|12133.1|12084.7|12125.2|12076.8|0
1600311600000|2020-09-17 03:00:00|12134.8|12086.4|12141.4|12093|12143.8|12095.4|12134.8|12086.4|0
1600311900000|2020-09-17 03:05:00|12140.2|12091.8|12145|12096.6|12148.8|12100.4|12140.2|12091.8|0
1600312200000|2020-09-17 03:10:00|12145.8|12097.4|12143.5|12095.1|12151.4|12102.8|12143.5|12095.1|0
1600312500000|2020-09-17 03:15:00|12141|12092.6|12140|12091.6|12141|12092.6|12133.1|12084.7|0
1600312800000|2020-09-17 03:20:00|12137.8|12089.4|12144|12095.6|12144|12095.6|12137.8|12089.4|0
1600313100000|2020-09-17 03:25:00|12143|12094.6|12141.5|12093.1|12143|12094.6|12139.1|12090.7|0
1600313400000|2020-09-17 03:30:00|12138.3|12089.9|12156.3|12107.7|12157.4|12108.8|12138.3|12089.9|0
1600313700000|2020-09-17 03:35:00|12158.8|12110.2|12159.2|12110.6|12163.5|12114.9|12156.8|12108.2|0
1600314000000|2020-09-17 03:40:00|12158.8|12110.2|12158.9|12110.3|12162|12113.4|12156|12107.4|0
1600314300000|2020-09-17 03:45:00|12159.5|12110.9|12153.3|12104.7|12159.5|12110.9|12152.1|12103.5|0
1600314600000|2020-09-17 03:50:00|12152.2|12103.6|12164.7|12116.1|12167.5|12118.9|12152.2|12103.6|0
1600314900000|2020-09-17 03:55:00|12168.2|12119.6|12163.6|12115|12168.2|12119.6|12161.2|12112.6|0
1600315200000|2020-09-17 04:00:00|12161.2|12112.6|12172.1|12123.5|12172.1|12123.5|12160.8|12112.2|0
1600315500000|2020-09-17 04:05:00|12169.3|12120.7|12178.4|12129.8|12185|12136.4|12169.3|12120.7|0
1600315800000|2020-09-17 04:10:00|12180|12131.4|12169.2|12120.6|12183.4|12134.8|12169.2|12120.6|0
1600316100000|2020-09-17 04:15:00|12170.6|12122|12172.9|12124.3|12176.6|12128|12170|12121.4|0
1600316400000|2020-09-17 04:20:00|12172.6|12124|12163.9|12115.3|12172.6|12124|12160.5|12111.9|0
1600316700000|2020-09-17 04:25:00|12157.2|12108.6|12155.8|12107.2|12157.2|12108.6|12145.8|12097.4|0
1600317000000|2020-09-17 04:30:00|12155.9|12107.3|12152.3|12103.7|12155.9|12107.3|12150.6|12102|0
1600317300000|2020-09-17 04:35:00|12155.4|12106.8|12160.9|12112.3|12160.9|12112.3|12152.7|12104.1|0
1600317600000|2020-09-17 04:40:00|12163.1|12114.5|12164.5|12115.9|12164.9|12116.3|12162.9|12114.3|0
1600317900000|2020-09-17 04:45:00|12160.9|12112.3|12157.7|12109.1|12161.6|12113|12152.8|12104.2|0
1600318200000|2020-09-17 04:50:00|12159.9|12111.3|12153.6|12105|12164.3|12115.7|12153.6|12105|0
1600318500000|2020-09-17 04:55:00|12148.1|12099.7|12168.2|12119.6|12168.3|12119.7|12148.1|12099.7|0
1600318800000|2020-09-17 05:00:00|12165.7|12117.1|12167.9|12119.3|12169.1|12120.5|12165.7|12117.1|0
1600319100000|2020-09-17 05:05:00|12173.7|12125.1|12188.7|12140.1|12193.5|12144.9|12173.7|12125.1|0
1600319400000|2020-09-17 05:10:00|12187.2|12138.6|12185.3|12136.7|12190|12141.4|12184.3|12135.7|0
1600319700000|2020-09-17 05:15:00|12186.8|12138.2|12187.7|12139.1|12187.7|12139.1|12179.3|12130.7|0
1600320000000|2020-09-17 05:20:00|12183.3|12134.7|12187.4|12138.8|12187.4|12138.8|12177.1|12128.5|0
1600320300000|2020-09-17 05:25:00|12189.7|12141.1|12196.5|12147.9|12198.6|12150|12185.1|12136.5|0
1600320600000|2020-09-17 05:30:00|12198.2|12149.6|12182|12133.4|12198.2|12149.6|12182|12133.4|0
1600320900000|2020-09-17 05:35:00|12185.4|12136.8|12189|12140.4|12189.1|12140.5|12182.9|12134.3|0
1600321200000|2020-09-17 05:40:00|12191.4|12142.8|12207.4|12158.6|12208|12159.2|12191.4|12142.8|0
1600321500000|2020-09-17 05:45:00|12208|12159.2|12208.2|12159.4|12214.7|12165.9|12205|12156.2|0
1600321800000|2020-09-17 05:50:00|12211.1|12162.3|12204.3|12155.5|12211.2|12162.4|12203.6|12154.8|0
1600322100000|2020-09-17 05:55:00|12199.1|12150.5|12190.1|12141.5|12203.1|12154.3|12183.2|12134.6|0
1600387800000|2020-09-18 00:10:00|12213.2|12164.4|12239.6|12190.8|12239.6|12190.8|12205.9|12157.1|0
1600388100000|2020-09-18 00:15:00|12245.8|12197|12215.4|12166.6|12245.8|12197|12208.5|12159.7|0
1600388400000|2020-09-18 00:20:00|12212.3|12163.5|12213.9|12165.1|12213.9|12165.1|12201.1|12152.3|0
1600388700000|2020-09-18 00:25:00|12213.8|12165|12210.5|12161.7|12224.1|12175.3|12210.5|12161.7|0
1600389000000|2020-09-18 00:30:00|12212.9|12164.1|12204.5|12155.7|12213.3|12164.5|12203.2|12154.4|0
1600389300000|2020-09-18 00:35:00|12204.7|12155.9|12203.7|12154.9|12204.7|12155.9|12194.3|12145.7|0
1600389600000|2020-09-18 00:40:00|12205.7|12156.9|12189.1|12140.5|12205.7|12156.9|12184.9|12136.3|0
1600389900000|2020-09-18 00:45:00|12186.1|12137.5|12175|12126.4|12190.1|12141.5|12175|12126.4|0
1600390200000|2020-09-18 00:50:00|12169.9|12121.3|12143.4|12095|12169.9|12121.3|12143.4|12095|0
1600390500000|2020-09-18 00:55:00|12144.1|12095.7|12127.1|12078.7|12147.8|12099.4|12127.1|12078.7|0
1600390800000|2020-09-18 01:00:00|12134.1|12085.7|12139.7|12091.3|12141.9|12093.5|12130.3|12081.9|0
1600391100000|2020-09-18 01:05:00|12138.8|12090.4|12121.5|12073.1|12138.8|12090.4|12115.5|12067.1|0
1600391400000|2020-09-18 01:10:00|12120.2|12071.8|12092.1|12043.9|12121.3|12072.9|12092.1|12043.9|0
1600391700000|2020-09-18 01:15:00|12093|12044.8|12085.5|12037.3|12093|12044.8|12083.1|12034.9|0
1600392000000|2020-09-18 01:20:00|12091|12042.8|12099|12050.8|12099.9|12051.5|12081.3|12033.1|0
1600392300000|2020-09-18 01:25:00|12099.6|12051.2|12093.3|12045.1|12099.6|12051.2|12089|12040.8|0
1600392600000|2020-09-18 01:30:00|12088.2|12040|12106.3|12057.9|12106.3|12057.9|12088.2|12040|0
1600392900000|2020-09-18 01:35:00|12105.2|12056.8|12107.3|12058.9|12107.3|12058.9|12101.8|12053.4|0
1600393200000|2020-09-18 01:40:00|12102.8|12054.4|12107.6|12059.2|12107.6|12059.2|12094.9|12046.7|0
1600393500000|2020-09-18 01:45:00|12102.6|12054.2|12107.9|12059.5|12107.9|12059.5|12100.2|12051.8|0
1600393800000|2020-09-18 01:50:00|12109.7|12061.3|12106.5|12058.1|12111.3|12062.9|12103.5|12055.1|0
1600394100000|2020-09-18 01:55:00|12106.2|12057.8|12120.1|12071.7|12123.2|12074.8|12106.2|12057.8|0
1600394400000|2020-09-18 02:00:00|12122.2|12073.8|12114.5|12066.1|12126.8|12078.4|12114.4|12066|0
1600394700000|2020-09-18 02:05:00|12117.1|12068.7|12142.9|12094.5|12142.9|12094.5|12117.1|12068.7|0
1600395000000|2020-09-18 02:10:00|12135.1|12086.7|12144.2|12095.8|12144.2|12095.8|12127|12078.6|0
1600395300000|2020-09-18 02:15:00|12145.5|12097.1|12145.3|12096.9|12156.9|12108.3|12141.6|12093.2|0
1600395600000|2020-09-18 02:20:00|12145.8|12097.4|12147.3|12098.9|12149.6|12101|12144.7|12096.3|0
1600395900000|2020-09-18 02:25:00|12146.4|12098|12141.6|12093.2|12146.4|12098|12140.6|12092.2|0
1600396200000|2020-09-18 02:30:00|12137.9|12089.5|12113.9|12065.5|12139.5|12091.1|12113.9|12065.5|0
1600396500000|2020-09-18 02:35:00|12109.4|12061|12124.7|12076.3|12125|12076.6|12109.4|12061|0
1600396800000|2020-09-18 02:40:00|12124.2|12075.8|12114.4|12066|12125.9|12077.5|12110.5|12062.1|0
1600397100000|2020-09-18 02:45:00|12117.2|12068.8|12125.3|12076.9|12127.2|12078.8|12117.2|12068.8|0
1600397400000|2020-09-18 02:50:00|12124.7|12076.3|12124.4|12076|12130.5|12082.1|12124.4|12076|0
1600397700000|2020-09-18 02:55:00|12128.1|12079.7|12126.2|12077.8|12129|12080.6|12124|12075.6|0
1600398000000|2020-09-18 03:00:00|12129.8|12081.4|12144.3|12095.9|12144.3|12095.9|12129.8|12081.4|0
1600398300000|2020-09-18 03:05:00|12141.3|12092.9|12147.6|12099.2|12147.6|12099.2|12137.9|12089.5|0
1600398600000|2020-09-18 03:10:00|12149.1|12100.7|12141.8|12093.4|12157.2|12108.6|12141.8|12093.4|0
1600398900000|2020-09-18 03:15:00|12144.6|12096.2|12145.9|12097.5|12150.2|12101.6|12143|12094.6|0
1600399200000|2020-09-18 03:20:00|12142.3|12093.9|12152.6|12104|12153.4|12104.8|12142.3|12093.9|0
1600399500000|2020-09-18 03:25:00|12154.5|12105.9|12159.9|12111.3|12160.7|12112.1|12154.5|12105.9|0
1600399800000|2020-09-18 03:30:00|12159.2|12110.6|12159.1|12110.5|12163.2|12114.6|12158.7|12110.1|0
1600400100000|2020-09-18 03:35:00|12159.7|12111.1|12159.4|12110.8|12162.1|12113.5|12156.4|12107.8|0
1600400400000|2020-09-18 03:40:00|12160.8|12112.2|12151.9|12103.3|12160.8|12112.2|12150.4|12101.8|0
1600400700000|2020-09-18 03:45:00|12152.2|12103.6|12145.5|12097.1|12152.2|12103.6|12141.7|12093.3|0
1600401000000|2020-09-18 03:50:00|12146.8|12098.4|12140.4|12092|12146.8|12098.4|12135.6|12087.2|0
1600401300000|2020-09-18 03:55:00|12139.7|12091.3|12137|12088.6|12140.4|12092|12135|12086.6|0
1600401600000|2020-09-18 04:00:00|12137.1|12088.7|12131.3|12082.9|12137.1|12088.7|12131.3|12082.9|0
1600401900000|2020-09-18 04:05:00|12133.1|12084.7|12134.6|12086.2|12142|12093.6|12133.1|12084.7|0
1600402200000|2020-09-18 04:10:00|12133.9|12085.5|12125.8|12077.4|12135.3|12086.9|12125.8|12077.4|0
1600402500000|2020-09-18 04:15:00|12123.4|12075|12122.8|12074.4|12126.2|12077.8|12118.4|12070|0
1600402800000|2020-09-18 04:20:00|12121.5|12073.1|12123.8|12075.4|12123.8|12075.4|12119.3|12070.9|0
1600403100000|2020-09-18 04:25:00|12121.9|12073.5|12120.9|12072.5|12125.1|12076.7|12118.2|12069.8|0
1600403400000|2020-09-18 04:30:00|12117.2|12068.8|12122.7|12074.3|12123.6|12075.2|12117.1|12068.7|0
1600403700000|2020-09-18 04:35:00|12122.9|12074.5|12127.7|12079.3|12127.7|12079.3|12122.9|12074.5|0
1600404000000|2020-09-18 04:40:00|12127.9|12079.5|12127.3|12078.9|12130.7|12082.3|12125.9|12077.5|0
1600404300000|2020-09-18 04:45:00|12128.4|12080|12121.1|12072.7|12128.4|12080|12118.4|12070|0
1600404600000|2020-09-18 04:50:00|12122.3|12073.9|12131.8|12083.4|12133.9|12085.5|12122.3|12073.9|0
1600404900000|2020-09-18 04:55:00|12132.9|12084.5|12142.3|12093.9|12146|12097.6|12132.9|12084.5|0
1600405200000|2020-09-18 05:00:00|12141.8|12093.4|12136.6|12088.2|12141.8|12093.4|12134|12085.6|0
1600405500000|2020-09-18 05:05:00|12138.6|12090.2|12145.9|12097.5|12148.9|12100.5|12138.6|12090.2|0
1600405800000|2020-09-18 05:10:00|12146.3|12097.9|12153.3|12104.7|12157.2|12108.6|12146.3|12097.9|0
1600406100000|2020-09-18 05:15:00|12151.1|12102.5|12151.7|12103.1|12151.7|12103.1|12148.6|12100.2|0
1600406400000|2020-09-18 05:20:00|12151.4|12102.8|12143.1|12094.7|12151.4|12102.8|12141.6|12093.2|0
1600406700000|2020-09-18 05:25:00|12141.2|12092.8|12151.8|12103.2|12154.1|12105.5|12141.2|12092.8|0
1600407000000|2020-09-18 05:30:00|12155.9|12107.3|12146.2|12097.8|12155.9|12107.3|12146.2|12097.8|0
1600407300000|2020-09-18 05:35:00|12146.8|12098.4|12151.6|12103|12154.4|12105.8|12146.8|12098.4|0
1600407600000|2020-09-18 05:40:00|12153.9|12105.3|12153.7|12105.1|12157|12108.4|12149.8|12101.2|0
1600407900000|2020-09-18 05:45:00|12155.4|12106.8|12135.9|12087.5|12155.4|12106.8|12135.9|12087.5|0
1600408200000|2020-09-18 05:50:00|12135.7|12087.3|12122|12073.6|12135.7|12087.3|12122|12073.6|0
1600408500000|2020-09-18 05:55:00|12118.1|12069.7|12137.5|12089.1|12137.5|12089.1|12118.1|12069.7|0
1600647000000|2020-09-21 00:10:00|12095.3|12047.1|12140.1|12091.7|12140.1|12091.7|12095.3|12047.1|0
1600647300000|2020-09-21 00:15:00|12141.1|12092.7|12156.6|12108|12158.8|12110.2|12137.6|12089.2|0
1600647600000|2020-09-21 00:20:00|12155.3|12106.7|12148.9|12100.5|12164.6|12116|12147.7|12099.3|0
1600647900000|2020-09-21 00:25:00|12143.8|12095.4|12146.6|12098.2|12150.5|12101.9|12135.7|12087.3|0
1600648200000|2020-09-21 00:30:00|12156.2|12107.6|12142.5|12094.1|12158.5|12109.9|12138.4|12090|0
1600648500000|2020-09-21 00:35:00|12143|12094.6|12140.2|12091.8|12150.2|12101.6|12136.6|12088.2|0
1600648800000|2020-09-21 00:40:00|12142.3|12093.9|12137.8|12089.4|12142.3|12093.9|12129.5|12081.1|0
1600649100000|2020-09-21 00:45:00|12131.7|12083.3|12134.3|12085.9|12139|12090.6|12130.1|12081.7|0
1600649400000|2020-09-21 00:50:00|12135|12086.6|12135.7|12087.3|12143.5|12095.1|12135|12086.6|0
1600649700000|2020-09-21 00:55:00|12130.8|12082.4|12131.9|12083.5|12140.3|12091.9|12130.3|12081.9|0
1600650000000|2020-09-21 01:00:00|12131.8|12083.4|12124.1|12075.7|12131.8|12083.4|12120.9|12072.5|0
1600650300000|2020-09-21 01:05:00|12129.6|12081.2|12121.3|12072.9|12129.6|12081.2|12117|12068.6|0
1600650600000|2020-09-21 01:10:00|12125|12076.6|12126.3|12077.9|12126.3|12077.9|12113.9|12065.5|0
1600650900000|2020-09-21 01:15:00|12128|12079.6|12139|12090.6|12139|12090.6|12128|12079.6|0
1600651200000|2020-09-21 01:20:00|12137.3|12088.9|12140.9|12092.5|12142.8|12094.4|12136.5|12088.1|0
1600651500000|2020-09-21 01:25:00|12142.2|12093.8|12145.1|12096.7|12147.5|12099.1|12140.9|12092.5|0
1600651800000|2020-09-21 01:30:00|12142.4|12094|12135.6|12087.2|12143.2|12094.8|12135.6|12087.2|0
1600652100000|2020-09-21 01:35:00|12133.5|12085.1|12123.7|12075.3|12133.5|12085.1|12123.7|12075.3|0
1600652400000|2020-09-21 01:40:00|12118.1|12069.7|12117.7|12069.3|12124.5|12076.1|12117|12068.6|0
1600652700000|2020-09-21 01:45:00|12119.6|12071.2|12120.4|12072|12121.2|12072.8|12111.9|12063.5|0
1600653000000|2020-09-21 01:50:00|12117.7|12069.3|12103.5|12055.1|12117.7|12069.3|12097|12048.8|0
1600653300000|2020-09-21 01:55:00|12107.7|12059.3|12103.9|12055.5|12110.1|12061.7|12096.4|12048.2|0
1600653600000|2020-09-21 02:00:00|12097|12048.8|12107.4|12059|12107.4|12059|12097|12048.8|0
1600653900000|2020-09-21 02:05:00|12108.7|12060.3|12098.9|12050.7|12110.1|12061.7|12098.9|12050.7|0
1600654200000|2020-09-21 02:10:00|12101.4|12053|12104.1|12055.7|12104.1|12055.7|12099.8|12051.4|0
1600654500000|2020-09-21 02:15:00|12102.4|12054|12105.7|12057.3|12110.6|12062.2|12098.7|12050.5|0
1600654800000|2020-09-21 02:20:00|12103.5|12055.1|12100.1|12051.7|12104.6|12056.2|12095.7|12047.5|0
1600655100000|2020-09-21 02:25:00|12100.4|12052|12092.9|12044.7|12101.8|12053.4|12092.9|12044.7|0
1600655400000|2020-09-21 02:30:00|12097.7|12049.5|12104.7|12056.3|12104.7|12056.3|12096.7|12048.5|0
1600655700000|2020-09-21 02:35:00|12109|12060.6|12096.9|12048.7|12109.8|12061.4|12096.7|12048.5|0
1600656000000|2020-09-21 02:40:00|12098.5|12050.3|12105.5|12057.1|12105.5|12057.1|12097|12048.8|0
1600656300000|2020-09-21 02:45:00|12102.5|12054.1|12091|12042.8|12108.7|12060.3|12089.4|12041.2|0
1600656600000|2020-09-21 02:50:00|12089.4|12041.2|12083.5|12035.3|12089.4|12041.2|12081.3|12033.1|0
1600656900000|2020-09-21 02:55:00|12086.3|12038.1|12087.4|12039.2|12087.4|12039.2|12083.9|12035.7|0
1600657200000|2020-09-21 03:00:00|12086.7|12038.5|12078.7|12030.5|12086.7|12038.5|12077.3|12029.1|0
1600657500000|2020-09-21 03:05:00|12078|12029.8|12084.8|12036.6|12085.7|12037.5|12078|12029.8|0
1600657800000|2020-09-21 03:10:00|12080.2|12032|12090.7|12042.5|12090.7|12042.5|12080.2|12032|0
1600658100000|2020-09-21 03:15:00|12091.9|12043.7|12077.9|12029.7|12092.2|12044|12076.8|12028.6|0
1600658400000|2020-09-21 03:20:00|12076.9|12028.7|12084.7|12036.5|12087.1|12038.9|12076.5|12028.3|0
1600658700000|2020-09-21 03:25:00|12083.4|12035.2|12073.4|12025.2|12083.4|12035.2|12070.4|12022.2|0
1600659000000|2020-09-21 03:30:00|12080.1|12031.9|12086.4|12038.2|12086.4|12038.2|12076.5|12028.3|0
1600659300000|2020-09-21 03:35:00|12085.3|12037.1|12105.4|12057|12105.4|12057|12084.9|12036.7|0
1600659600000|2020-09-21 03:40:00|12102.9|12054.5|12096.8|12048.6|12104.3|12055.9|12096.8|12048.6|0
1600659900000|2020-09-21 03:45:00|12100.3|12051.9|12104.9|12056.5|12105.3|12056.9|12098.4|12050.2|0
1600660200000|2020-09-21 03:50:00|12104.3|12055.9|12111.8|12063.4|12111.8|12063.4|12100.1|12051.7|0
1600660500000|2020-09-21 03:55:00|12105.8|12057.4|12104.1|12055.7|12108|12059.6|12101.8|12053.4|0
1600660800000|2020-09-21 04:00:00|12101.8|12053.4|12108|12059.6|12113|12064.6|12098.5|12050.3|0
1600661100000|2020-09-21 04:05:00|12107.6|12059.2|12104.2|12055.8|12107.6|12059.2|12099.2|12050.9|0
1600661400000|2020-09-21 04:10:00|12102.8|12054.4|12123.5|12075.1|12123.5|12075.1|12102.8|12054.4|0
1600661700000|2020-09-21 04:15:00|12124.2|12075.8|12118.9|12070.5|12124.2|12075.8|12118.8|12070.4|0
1600662000000|2020-09-21 04:20:00|12120.4|12072|12127.7|12079.3|12127.7|12079.3|12120.4|12072|0
1600662300000|2020-09-21 04:25:00|12125.2|12076.8|12136.9|12088.5|12136.9|12088.5|12125.2|12076.8|0
1600662600000|2020-09-21 04:30:00|12134.4|12086|12141.8|12093.4|12141.8|12093.4|12131.9|12083.5|0
1600662900000|2020-09-21 04:35:00|12143.6|12095.2|12145.9|12097.5|12145.9|12097.5|12136|12087.6|0
1600663200000|2020-09-21 04:40:00|12145.2|12096.8|12145.4|12097|12147.4|12099|12143.4|12095|0
1600663500000|2020-09-21 04:45:00|12145.3|12096.9|12149.5|12100.9|12149.5|12100.9|12143.8|12095.4|0
1600663800000|2020-09-21 04:50:00|12141.2|12092.8|12139.3|12090.9|12141.2|12092.8|12135.2|12086.8|0
1600664100000|2020-09-21 04:55:00|12141|12092.6|12141.7|12093.3|12142.2|12093.8|12136.5|12088.1|0
1600664400000|2020-09-21 05:00:00|12136.9|12088.5|12132.1|12083.7|12136.9|12088.5|12129.6|12081.2|0
1600664700000|2020-09-21 05:05:00|12130.2|12081.8|12133.9|12085.5|12135.9|12087.5|12130.2|12081.8|0
1600665000000|2020-09-21 05:10:00|12134.5|12086.1|12133.7|12085.3|12134.5|12086.1|12129.7|12081.3|0
1600665300000|2020-09-21 05:15:00|12136.6|12088.2|12137.1|12088.7|12137.9|12089.5|12134.9|12086.5|0
1600665600000|2020-09-21 05:20:00|12134.9|12086.5|12131.5|12083.1|12138.2|12089.8|12129.3|12080.9|0
1600665900000|2020-09-21 05:25:00|12130|12081.6|12127.5|12079.1|12130|12081.6|12121.3|12072.9|0
1600666200000|2020-09-21 05:30:00|12129.7|12081.3|12126.6|12078.2|12131|12082.6|12124.1|12075.7|0
1600666500000|2020-09-21 05:35:00|12119.3|12070.9|12119.6|12071.2|12122.3|12073.9|12117.5|12069.1|0
1600666800000|2020-09-21 05:40:00|12120.2|12071.8|12116.3|12067.9|12124.9|12076.5|12112.6|12064.2|0
1600667100000|2020-09-21 05:45:00|12117.5|12069.1|12124.2|12075.8|12124.2|12075.8|12116.6|12068.2|0
1600667400000|2020-09-21 05:50:00|12123.9|12075.5|12118.2|12069.8|12125.5|12077.1|12118.2|12069.8|0
1600667700000|2020-09-21 05:55:00|12121.4|12073|12128.5|12080.1|12128.8|12080.4|12119.2|12070.8|0
1600733400000|2020-09-22 00:10:00|12169.6|12121|12175.2|12126.6|12182|12133.4|12161.9|12113.3|0
1600733700000|2020-09-22 00:15:00|12174.1|12125.5|12174.9|12126.3|12185.3|12136.7|12166.3|12117.7|0
1600734000000|2020-09-22 00:20:00|12186.2|12137.6|12216.1|12167.3|12216.1|12167.3|12184.7|12136.1|0
1600734300000|2020-09-22 00:25:00|12210.8|12162|12235.9|12187.1|12235.9|12187.1|12202.6|12153.8|0
1600734600000|2020-09-22 00:30:00|12231.8|12183|12240.4|12191.6|12243|12194.2|12229.7|12180.9|0
1600734900000|2020-09-22 00:35:00|12241.2|12192.4|12251.7|12202.7|12262.1|12213.1|12239.8|12191|0
1600735200000|2020-09-22 00:40:00|12254|12205|12239.2|12190.4|12254|12205|12239.2|12190.4|0
1600735500000|2020-09-22 00:45:00|12240.7|12191.9|12243.8|12195|12245.6|12196.8|12238.2|12189.4|0
1600735800000|2020-09-22 00:50:00|12241.3|12192.5|12244.6|12195.8|12246.5|12197.7|12240.7|12191.9|0
1600736100000|2020-09-22 00:55:00|12238|12189.2|12242.6|12193.8|12245.7|12196.9|12238|12189.2|0
1600736400000|2020-09-22 01:00:00|12240.4|12191.6|12221.9|12173.1|12240.4|12191.6|12220.6|12171.8|0
1600736700000|2020-09-22 01:05:00|12222.7|12173.9|12239.5|12190.7|12239.5|12190.7|12211.7|12162.9|0
1600737000000|2020-09-22 01:10:00|12239.2|12190.4|12250.3|12201.3|12250.8|12201.8|12227.9|12179.1|0
1600737300000|2020-09-22 01:15:00|12254.3|12205.3|12246.2|12197.4|12254.7|12205.7|12238|12189.2|0
1600737600000|2020-09-22 01:20:00|12246|12197.2|12241|12192.2|12254|12205|12241|12192.2|0
1600737900000|2020-09-22 01:25:00|12242.4|12193.6|12266.7|12217.7|12266.7|12217.7|12242.4|12193.6|0
1600738200000|2020-09-22 01:30:00|12263.7|12214.7|12274.9|12225.9|12274.9|12225.9|12257.5|12208.5|0
1600738500000|2020-09-22 01:35:00|12275.8|12226.8|12281.1|12232.1|12283.5|12234.5|12269.9|12220.9|0
1600738800000|2020-09-22 01:40:00|12279.9|12230.9|12270.8|12221.8|12279.9|12230.9|12270.8|12221.8|0
1600739100000|2020-09-22 01:45:00|12270.3|12221.3|12274.5|12225.5|12276.1|12227.1|12268.9|12219.9|0
1600739400000|2020-09-22 01:50:00|12269.1|12220.1|12251.4|12202.4|12269.1|12220.1|12251.4|12202.4|0
1600739700000|2020-09-22 01:55:00|12248|12199.2|12250.1|12201.1|12251.7|12202.7|12245.8|12197|0
1600740000000|2020-09-22 02:00:00|12252|12203|12258.1|12209.1|12258.1|12209.1|12252|12203|0
1600740300000|2020-09-22 02:05:00|12258.2|12209.2|12265.5|12216.5|12265.5|12216.5|12255.5|12206.5|0
1600740600000|2020-09-22 02:10:00|12263.3|12214.3|12254.3|12205.3|12263.3|12214.3|12252.8|12203.8|0
1600740900000|2020-09-22 02:15:00|12245.8|12197|12234.4|12185.6|12245.8|12197|12234.4|12185.6|0
1600741200000|2020-09-22 02:20:00|12233.4|12184.6|12238.7|12189.9|12238.7|12189.9|12227|12178.2|0
1600741500000|2020-09-22 02:25:00|12244|12195.2|12252.8|12203.8|12253|12204|12244|12195.2|0
1600741800000|2020-09-22 02:30:00|12257.5|12208.5|12265.9|12216.9|12266.8|12217.8|12255.6|12206.6|0
1600742100000|2020-09-22 02:35:00|12265.3|12216.3|12265.7|12216.7|12268.9|12219.9|12261.2|12212.2|0
1600742400000|2020-09-22 02:40:00|12264.8|12215.8|12271.9|12222.9|12271.9|12222.9|12264.1|12215.1|0
1600742700000|2020-09-22 02:45:00|12271.5|12222.5|12280|12231|12280|12231|12271.5|12222.5|0
1600743000000|2020-09-22 02:50:00|12278.8|12229.8|12274|12225|12280.5|12231.5|12274|12225|0
1600743300000|2020-09-22 02:55:00|12269.4|12220.4|12269.4|12220.4|12272.8|12223.8|12268.5|12219.5|0
1600743600000|2020-09-22 03:00:00|12268.4|12219.4|12268.3|12219.3|12271.6|12222.6|12263.7|12214.7|0
1600743900000|2020-09-22 03:05:00|12273.1|12224.1|12277.2|12228.2|12280.4|12231.4|12273.1|12224.1|0
1600744200000|2020-09-22 03:10:00|12273.9|12224.9|12281.3|12232.3|12281.6|12232.6|12270.7|12221.7|0
1600744500000|2020-09-22 03:15:00|12283.4|12234.4|12279|12230|12283.4|12234.4|12279|12230|0
1600744800000|2020-09-22 03:20:00|12277.1|12228.1|12301.6|12252.4|12306.6|12257.4|12276.8|12227.8|0
1600745100000|2020-09-22 03:25:00|12298.1|12249.1|12295|12246|12299.4|12250.4|12294.8|12245.8|0
1600745400000|2020-09-22 03:30:00|12296.9|12247.9|12284.5|12235.5|12299|12250|12284.5|12235.5|0
1600745700000|2020-09-22 03:35:00|12279.3|12230.3|12279.1|12230.1|12282.9|12233.9|12275.9|12226.9|0
1600746000000|2020-09-22 03:40:00|12278.8|12229.8|12286|12237|12290.6|12241.6|12278.8|12229.8|0
1600746300000|2020-09-22 03:45:00|12284.8|12235.8|12284.3|12235.3|12285.8|12236.8|12281|12232|0
1600746600000|2020-09-22 03:50:00|12285.5|12236.5|12285.9|12236.9|12286.1|12237.1|12282.6|12233.6|0
1600746900000|2020-09-22 03:55:00|12282.8|12233.8|12284.2|12235.2|12287.2|12238.2|12282.7|12233.7|0
1600747200000|2020-09-22 04:00:00|12283.9|12234.9|12261.5|12212.5|12283.9|12234.9|12261.5|12212.5|0
1600747500000|2020-09-22 04:05:00|12264.4|12215.4|12254.6|12205.6|12264.4|12215.4|12254.6|12205.6|0
1600747800000|2020-09-22 04:10:00|12255.9|12206.9|12254.8|12205.8|12256.1|12207.1|12247.8|12199|0
1600748100000|2020-09-22 04:15:00|12252.8|12203.8|12252.2|12203.2|12255.3|12206.3|12248.1|12199.3|0
1600748400000|2020-09-22 04:20:00|12250.9|12201.9|12238|12189.2|12252.5|12203.5|12236.2|12187.4|0
1600748700000|2020-09-22 04:25:00|12241|12192.2|12249.1|12200.3|12249.2|12200.4|12237.4|12188.6|0
1600749000000|2020-09-22 04:30:00|12244.7|12195.9|12253.1|12204.1|12253.1|12204.1|12244.7|12195.9|0
1600749300000|2020-09-22 04:35:00|12250.5|12201.5|12242.3|12193.5|12250.5|12201.5|12242.3|12193.5|0
1600749600000|2020-09-22 04:40:00|12240.4|12191.6|12252.3|12203.3|12252.3|12203.3|12239.4|12190.6|0
1600749900000|2020-09-22 04:45:00|12252.8|12203.8|12263.7|12214.7|12263.7|12214.7|12251.6|12202.6|0
1600750200000|2020-09-22 04:50:00|12265|12216|12264.3|12215.3|12265|12216|12256.6|12207.6|0
1600750500000|2020-09-22 04:55:00|12264.4|12215.4|12256.2|12207.2|12267.2|12218.2|12253|12204|0
1600750800000|2020-09-22 05:00:00|12258.8|12209.8|12258.1|12209.1|12267.6|12218.6|12256.5|12207.5|0
1600751100000|2020-09-22 05:05:00|12261.1|12212.1|12264.4|12215.4|12268.6|12219.6|12259.8|12210.8|0
1600751400000|2020-09-22 05:10:00|12262.8|12213.8|12269.7|12220.7|12271.4|12222.4|12262.8|12213.8|0
1600751700000|2020-09-22 05:15:00|12269.2|12220.2|12258.9|12209.9|12269.2|12220.2|12258.9|12209.9|0
1600752000000|2020-09-22 05:20:00|12256.7|12207.7|12262.4|12213.4|12262.4|12213.4|12256.7|12207.7|0
1600752300000|2020-09-22 05:25:00|12261.1|12212.1|12255.5|12206.5|12262.5|12213.5|12250.8|12201.8|0
1600752600000|2020-09-22 05:30:00|12254.8|12205.8|12255.1|12206.1|12258.4|12209.4|12252.4|12203.4|0
1600752900000|2020-09-22 05:35:00|12254.7|12205.7|12260|12211|12260|12211|12252.1|12203.1|0
1600753200000|2020-09-22 05:40:00|12257.1|12208.1|12248.6|12199.8|12259.5|12210.5|12246.7|12197.9|0
1600753500000|2020-09-22 05:45:00|12247.2|12198.4|12248.5|12199.7|12254.4|12205.4|12245.8|12197|0
1600753800000|2020-09-22 05:50:00|12245.8|12197|12251.8|12202.8|12251.8|12202.8|12245.8|12197|0
1600754100000|2020-09-22 05:55:00|12254.4|12205.4|12246.5|12197.7|12254.4|12205.4|12238.8|12190|0
1600819800000|2020-09-23 00:10:00|12437.2|12387.6|12443.7|12394.1|12456|12406.2|12437.2|12387.6|0
1600820100000|2020-09-23 00:15:00|12438.4|12388.8|12476.2|12426.4|12476.2|12426.4|12438.4|12388.8|0
1600820400000|2020-09-23 00:20:00|12478.8|12429|12465.6|12415.8|12493.6|12443.8|12465|12415.2|0
1600820700000|2020-09-23 00:25:00|12460.5|12410.7|12444.6|12395|12462.4|12412.6|12444.6|12395|0
1600821000000|2020-09-23 00:30:00|12457.8|12408|12467.9|12418.1|12473.3|12423.5|12454.2|12404.4|0
1600821300000|2020-09-23 00:35:00|12468.6|12418.8|12450.3|12400.5|12468.6|12418.8|12447.2|12397.6|0
1600821600000|2020-09-23 00:40:00|12452.2|12402.4|12454.7|12404.9|12461.5|12411.7|12452.2|12402.4|0
1600821900000|2020-09-23 00:45:00|12466|12416.2|12481.5|12431.7|12481.5|12431.7|12464.9|12415.1|0
1600822200000|2020-09-23 00:50:00|12481.7|12431.9|12469.5|12419.7|12490.6|12440.8|12469.5|12419.7|0
1600822500000|2020-09-23 00:55:00|12473.5|12423.7|12487.3|12437.5|12487.5|12437.7|12473.5|12423.7|0
1600822800000|2020-09-23 01:00:00|12487.9|12438.1|12508.2|12458.2|12508.2|12458.2|12487.9|12438.1|0
1600823100000|2020-09-23 01:05:00|12510.2|12460.2|12516.4|12466.4|12516.4|12466.4|12508.8|12458.8|0
1600823400000|2020-09-23 01:10:00|12512|12462|12508.8|12458.8|12514.4|12464.4|12506.9|12456.9|0
1600823700000|2020-09-23 01:15:00|12502.6|12452.6|12495.7|12445.9|12502.6|12452.6|12491.6|12441.8|0
1600824000000|2020-09-23 01:20:00|12494.7|12444.9|12495|12445.2|12507.2|12457.2|12494.7|12444.9|0
1600824300000|2020-09-23 01:25:00|12497.1|12447.3|12506.2|12456.2|12506.2|12456.2|12495.4|12445.6|0
1600824600000|2020-09-23 01:30:00|12507.9|12457.9|12497.6|12447.8|12520.1|12470.1|12497.6|12447.8|0
1600824900000|2020-09-23 01:35:00|12498.4|12448.6|12516.6|12466.6|12516.9|12466.9|12498.4|12448.6|0
1600825200000|2020-09-23 01:40:00|12518.9|12468.9|12497|12447.2|12518.9|12468.9|12495.1|12445.3|0
1600825500000|2020-09-23 01:45:00|12494|12444.2|12504.9|12454.9|12504.9|12454.9|12494|12444.2|0
1600825800000|2020-09-23 01:50:00|12509|12459|12516.6|12466.6|12516.6|12466.6|12508.3|12458.3|0
1600826100000|2020-09-23 01:55:00|12519.2|12469.2|12525.3|12475.3|12526.4|12476.4|12516.9|12466.9|0
1600826400000|2020-09-23 02:00:00|12521.5|12471.5|12534|12484|12534|12484|12517.6|12467.6|0
1600826700000|2020-09-23 02:05:00|12536.6|12486.6|12516|12466|12537.1|12487.1|12514.8|12464.8|0
1600827000000|2020-09-23 02:10:00|12519.1|12469.1|12518.5|12468.5|12524.6|12474.6|12515.9|12465.9|0
1600827300000|2020-09-23 02:15:00|12520|12470|12527.7|12477.7|12527.8|12477.8|12519.8|12469.8|0
1600827600000|2020-09-23 02:20:00|12525.5|12475.5|12503|12453|12525.5|12475.5|12503|12453|0
1600827900000|2020-09-23 02:25:00|12501.7|12451.7|12496.4|12446.6|12501.7|12451.7|12492|12442.2|0
1600828200000|2020-09-23 02:30:00|12493.3|12443.5|12515.8|12465.8|12515.8|12465.8|12489.9|12440.1|0
1600828500000|2020-09-23 02:35:00|12513|12463|12505.8|12455.8|12517.8|12467.8|12505.8|12455.8|0
1600828800000|2020-09-23 02:40:00|12511.2|12461.2|12520.6|12470.6|12520.6|12470.6|12511.2|12461.2|0
1600829100000|2020-09-23 02:45:00|12517.8|12467.8|12498.9|12449.1|12517.8|12467.8|12498.9|12449.1|0
1600829400000|2020-09-23 02:50:00|12495.3|12445.5|12495.8|12446|12500.8|12450.8|12495.3|12445.5|0
1600829700000|2020-09-23 02:55:00|12496.2|12446.4|12488|12438.2|12500.4|12450.4|12488|12438.2|0
1600830000000|2020-09-23 03:00:00|12483.9|12434.1|12508.3|12458.3|12508.3|12458.3|12481.5|12431.7|0
1600830300000|2020-09-23 03:05:00|12507.5|12457.5|12496.1|12446.3|12507.5|12457.5|12496.1|12446.3|0
1600830600000|2020-09-23 03:10:00|12496.6|12446.8|12513.2|12463.2|12514.7|12464.7|12496.6|12446.8|0
1600830900000|2020-09-23 03:15:00|12514.6|12464.6|12537.6|12487.6|12537.6|12487.6|12514.6|12464.6|0
1600831200000|2020-09-23 03:20:00|12535|12485|12529.5|12479.5|12536.3|12486.3|12525.3|12475.3|0
1600831500000|2020-09-23 03:25:00|12524.5|12474.5|12542.4|12492.4|12542.4|12492.4|12522.8|12472.8|0
1600831800000|2020-09-23 03:30:00|12546.1|12496.1|12531.2|12481.2|12550.7|12500.5|12530.9|12480.9|0
1600832100000|2020-09-23 03:35:00|12537.4|12487.4|12532.1|12482.1|12537.8|12487.8|12528.7|12478.7|0
1600832400000|2020-09-23 03:40:00|12530.6|12480.6|12551.9|12501.7|12551.9|12501.7|12529.6|12479.6|0
1600832700000|2020-09-23 03:45:00|12549.7|12499.7|12546.6|12496.6|12549.7|12499.7|12536.6|12486.6|0
1600833000000|2020-09-23 03:50:00|12545.1|12495.1|12543.5|12493.5|12551.2|12501|12543.5|12493.5|0
1600833300000|2020-09-23 03:55:00|12538.3|12488.3|12548.8|12498.8|12549.1|12499.1|12535.4|12485.4|0
1600833600000|2020-09-23 04:00:00|12550.1|12500|12551.9|12501.7|12551.9|12501.7|12540.7|12490.7|0
1600833900000|2020-09-23 04:05:00|12555.3|12505.1|12565.4|12515.2|12579.8|12529.6|12555.3|12505.1|0
1600834200000|2020-09-23 04:10:00|12562.7|12512.5|12563.4|12513.2|12569.5|12519.3|12560.6|12510.4|0
1600834500000|2020-09-23 04:15:00|12560.5|12510.3|12565.3|12515.1|12569.9|12519.7|12558.2|12508|0
1600834800000|2020-09-23 04:20:00|12570|12519.8|12587.4|12537.2|12589.9|12539.7|12570|12519.8|0
1600835100000|2020-09-23 04:25:00|12584.4|12534.2|12571.8|12521.6|12584.4|12534.2|12568.9|12518.7|0
1600835400000|2020-09-23 04:30:00|12572.4|12522.2|12577.8|12527.6|12585.8|12535.6|12571.7|12521.5|0
1600835700000|2020-09-23 04:35:00|12580.6|12530.4|12585.8|12535.6|12596.4|12546.2|12580.6|12530.4|0
1600836000000|2020-09-23 04:40:00|12585.2|12535|12581.5|12531.3|12589.3|12539.1|12580.1|12529.9|0
1600836300000|2020-09-23 04:45:00|12580.3|12530.1|12578|12527.8|12587.5|12537.3|12575.6|12525.4|0
1600836600000|2020-09-23 04:50:00|12580.7|12530.5|12572.3|12522.1|12580.7|12530.5|12572.3|12522.1|0
1600836900000|2020-09-23 04:55:00|12570.6|12520.4|12566.3|12516.1|12570.6|12520.4|12562.6|12512.4|0
1600837200000|2020-09-23 05:00:00|12568.3|12518.1|12580|12529.8|12583.5|12533.3|12568.3|12518.1|0
1600837500000|2020-09-23 05:05:00|12580.8|12530.6|12603.5|12553.1|12605.1|12554.7|12579.4|12529.2|0
1600837800000|2020-09-23 05:10:00|12600.2|12549.9|12602.6|12552.2|12605.8|12555.4|12597.1|12546.9|0
1600838100000|2020-09-23 05:15:00|12599.8|12549.6|12611.9|12561.5|12616.1|12565.7|12599.8|12549.6|0
1600838400000|2020-09-23 05:20:00|12613.1|12562.7|12605.8|12555.4|12616.1|12565.7|12605.2|12554.8|0
1600838700000|2020-09-23 05:25:00|12605.4|12555|12598.1|12547.9|12612.5|12562.1|12598.1|12547.9|0
1600839000000|2020-09-23 05:30:00|12605.7|12555.3|12626.6|12576.2|12626.6|12576.2|12605.7|12555.3|0
1600839300000|2020-09-23 05:35:00|12626.9|12576.5|12612.8|12562.4|12626.9|12576.5|12612.6|12562.2|0
1600839600000|2020-09-23 05:40:00|12613.9|12563.5|12611|12560.6|12613.9|12563.5|12599.4|12549.2|0
1600839900000|2020-09-23 05:45:00|12619.7|12569.3|12604|12553.6|12619.7|12569.3|12603.8|12553.4|0
1600840200000|2020-09-23 05:50:00|12603.8|12553.4|12629|12578.6|12630.1|12579.7|12603.8|12553.4|0
1600840500000|2020-09-23 05:55:00|12632.1|12581.7|12662.3|12611.7|12662.3|12611.7|12632.1|12581.7|0
1600906200000|2020-09-24 00:10:00|12545.7|12495.7|12519.7|12469.7|12545.7|12495.7|12501.3|12451.3|0
1600906500000|2020-09-24 00:15:00|12506.9|12456.9|12526.6|12476.6|12535.9|12485.9|12506.9|12456.9|0
1600906800000|2020-09-24 00:20:00|12519.3|12469.3|12508.2|12458.2|12519.3|12469.3|12503|12453|0
1600907100000|2020-09-24 00:25:00|12507.7|12457.7|12513.4|12463.4|12513.4|12463.4|12498|12448.2|0
1600907400000|2020-09-24 00:30:00|12522.4|12472.4|12507.7|12457.7|12522.4|12472.4|12507.7|12457.7|0
1600907700000|2020-09-24 00:35:00|12513.3|12463.3|12534.5|12484.5|12537.2|12487.2|12513.3|12463.3|0
1600908000000|2020-09-24 00:40:00|12532.7|12482.7|12514.8|12464.8|12532.7|12482.7|12514.8|12464.8|0
1600908300000|2020-09-24 00:45:00|12520.4|12470.4|12516.7|12466.7|12528.6|12478.6|12513.2|12463.2|0
1600908600000|2020-09-24 00:50:00|12516.9|12466.9|12494.9|12445.1|12516.9|12466.9|12494.9|12445.1|0
1600908900000|2020-09-24 00:55:00|12498.4|12448.6|12503.3|12453.3|12503.3|12453.3|12495.9|12446.1|0
1600909200000|2020-09-24 01:00:00|12509.2|12459.2|12504.4|12454.4|12509.2|12459.2|12500.1|12450.1|0
1600909500000|2020-09-24 01:05:00|12503.8|12453.8|12500.9|12450.9|12504.6|12454.6|12500.5|12450.5|0
1600909800000|2020-09-24 01:10:00|12504.7|12454.7|12487.4|12437.6|12504.7|12454.7|12487.4|12437.6|0
1600910100000|2020-09-24 01:15:00|12488.4|12438.6|12493.6|12443.8|12496.1|12446.3|12481.1|12431.3|0
1600910400000|2020-09-24 01:20:00|12492.6|12442.8|12505.1|12455.1|12509.2|12459.2|12492.6|12442.8|0
1600910700000|2020-09-24 01:25:00|12505|12455|12511.7|12461.7|12511.7|12461.7|12502.7|12452.7|0
1600911000000|2020-09-24 01:30:00|12511.6|12461.6|12503.1|12453.1|12514.4|12464.4|12503|12453|0
1600911300000|2020-09-24 01:35:00|12503.2|12453.2|12499.6|12449.8|12503.2|12453.2|12492.4|12442.6|0
1600911600000|2020-09-24 01:40:00|12495.2|12445.4|12498.1|12448.3|12498.1|12448.3|12490.5|12440.7|0
1600911900000|2020-09-24 01:45:00|12499.6|12449.8|12500.7|12450.7|12524.9|12474.9|12498.1|12448.3|0
1600912200000|2020-09-24 01:50:00|12496.7|12446.9|12478.7|12428.9|12496.7|12446.9|12476.9|12427.1|0
1600912500000|2020-09-24 01:55:00|12477.8|12428|12470|12420.2|12477.9|12428.1|12468.8|12419|0
1600912800000|2020-09-24 02:00:00|12469|12419.2|12476.6|12426.8|12478.3|12428.5|12469|12419.2|0
1600913100000|2020-09-24 02:05:00|12476.7|12426.9|12477.2|12427.4|12477.2|12427.4|12472|12422.2|0
1600913400000|2020-09-24 02:10:00|12477.9|12428.1|12470.7|12420.9|12481.3|12431.5|12468.3|12418.5|0
1600913700000|2020-09-24 02:15:00|12468.2|12418.4|12483.2|12433.4|12483.2|12433.4|12468.2|12418.4|0
1600914000000|2020-09-24 02:20:00|12479.1|12429.3|12485.6|12435.8|12485.6|12435.8|12479.1|12429.3|0
1600914300000|2020-09-24 02:25:00|12482.7|12432.9|12500.7|12450.7|12501|12451|12482.7|12432.9|0
1600914600000|2020-09-24 02:30:00|12501.1|12451.1|12500.3|12450.3|12505.9|12455.9|12498.2|12448.4|0
1600914900000|2020-09-24 02:35:00|12497.4|12447.6|12505.7|12455.7|12505.7|12455.7|12497.4|12447.6|0
1600915200000|2020-09-24 02:40:00|12504|12454|12513.5|12463.5|12513.5|12463.5|12504|12454|0
1600915500000|2020-09-24 02:45:00|12515|12465|12517.9|12467.9|12517.9|12467.9|12510.7|12460.7|0
1600915800000|2020-09-24 02:50:00|12517.4|12467.4|12515.6|12465.6|12521.2|12471.2|12511|12461|0
1600916100000|2020-09-24 02:55:00|12512.2|12462.2|12510.7|12460.7|12512.2|12462.2|12506.6|12456.6|0
1600916400000|2020-09-24 03:00:00|12511.7|12461.7|12509.8|12459.8|12513.5|12463.5|12508.6|12458.6|0
1600916700000|2020-09-24 03:05:00|12508.7|12458.7|12514.4|12464.4|12516.6|12466.6|12508.7|12458.7|0
1600917000000|2020-09-24 03:10:00|12514.7|12464.7|12516.5|12466.5|12521.9|12471.9|12512.5|12462.5|0
1600917300000|2020-09-24 03:15:00|12515.5|12465.5|12512.6|12462.6|12515.5|12465.5|12509.7|12459.7|0
1600917600000|2020-09-24 03:20:00|12510.9|12460.9|12511.9|12461.9|12511.9|12461.9|12506.6|12456.6|0
1600917900000|2020-09-24 03:25:00|12512.2|12462.2|12509.9|12459.9|12514.1|12464.1|12507.6|12457.6|0
1600918200000|2020-09-24 03:30:00|12508.4|12458.4|12505.8|12455.8|12508.4|12458.4|12499.3|12449.5|0
1600918500000|2020-09-24 03:35:00|12504.9|12454.9|12502.8|12452.8|12506.2|12456.2|12502.5|12452.5|0
1600918800000|2020-09-24 03:40:00|12502.2|12452.2|12507.9|12457.9|12511.7|12461.7|12502.2|12452.2|0
1600919100000|2020-09-24 03:45:00|12504.2|12454.2|12506.4|12456.4|12510.9|12460.9|12504.2|12454.2|0
1600919400000|2020-09-24 03:50:00|12502.9|12452.9|12517.2|12467.2|12517.2|12467.2|12502.1|12452.1|0
1600919700000|2020-09-24 03:55:00|12518.2|12468.2|12507.9|12457.9|12519.1|12469.1|12507.9|12457.9|0
1600920000000|2020-09-24 04:00:00|12508.9|12458.9|12512.6|12462.6|12512.6|12462.6|12507.9|12457.9|0
1600920300000|2020-09-24 04:05:00|12515.3|12465.3|12514.9|12464.9|12517.2|12467.2|12513.1|12463.1|0
1600920600000|2020-09-24 04:10:00|12515.8|12465.8|12517.3|12467.3|12518.4|12468.4|12515.4|12465.4|0
1600920900000|2020-09-24 04:15:00|12512.3|12462.3|12518.9|12468.9|12518.9|12468.9|12511.8|12461.8|0
1600921200000|2020-09-24 04:20:00|12519.1|12469.1|12517|12467|12522.9|12472.9|12517|12467|0
1600921500000|2020-09-24 04:25:00|12518.7|12468.7|12516.5|12466.5|12523.4|12473.4|12515.9|12465.9|0
1600921800000|2020-09-24 04:30:00|12514.1|12464.1|12508.5|12458.5|12514.1|12464.1|12500.6|12450.6|0
1600922100000|2020-09-24 04:35:00|12507.3|12457.3|12514.9|12464.9|12516.5|12466.5|12507.3|12457.3|0
1600922400000|2020-09-24 04:40:00|12512.9|12462.9|12518.5|12468.5|12519.1|12469.1|12511.2|12461.2|0
1600922700000|2020-09-24 04:45:00|12517.5|12467.5|12510.5|12460.5|12517.5|12467.5|12507.7|12457.7|0
1600923000000|2020-09-24 04:50:00|12507.7|12457.7|12511.5|12461.5|12514.4|12464.4|12507.7|12457.7|0
1600923300000|2020-09-24 04:55:00|12510.5|12460.5|12511.7|12461.7|12514.5|12464.5|12507.7|12457.7|0
1600923600000|2020-09-24 05:00:00|12513.4|12463.4|12510.7|12460.7|12513.4|12463.4|12505.5|12455.5|0
1600923900000|2020-09-24 05:05:00|12509.9|12459.9|12508.6|12458.6|12512.4|12462.4|12508.6|12458.6|0
1600924200000|2020-09-24 05:10:00|12506.4|12456.4|12514.9|12464.9|12516.1|12466.1|12503.2|12453.2|0
1600924500000|2020-09-24 05:15:00|12515.1|12465.1|12514.2|12464.2|12516.9|12466.9|12512.9|12462.9|0
1600924800000|2020-09-24 05:20:00|12518.2|12468.2|12519.4|12469.4|12521.4|12471.4|12518.2|12468.2|0
1600925100000|2020-09-24 05:25:00|12521.1|12471.1|12533.4|12483.4|12536|12486|12518.6|12468.6|0
1600925400000|2020-09-24 05:30:00|12532.4|12482.4|12550.2|12500|12550.2|12500|12531.6|12481.6|0
1600925700000|2020-09-24 05:35:00|12550.8|12500.6|12544|12494|12550.8|12500.6|12539.4|12489.4|0
1600926000000|2020-09-24 05:40:00|12543|12493|12544.9|12494.9|12544.9|12494.9|12540|12490|0
1600926300000|2020-09-24 05:45:00|12543.4|12493.4|12545.6|12495.6|12545.6|12495.6|12541.8|12491.8|0
1600926600000|2020-09-24 05:50:00|12544.8|12494.8|12551.8|12501.6|12552.5|12502.3|12542.6|12492.6|0
1600926900000|2020-09-24 05:55:00|12549.5|12499.5|12538.1|12488.1|12549.5|12499.5|12532.9|12482.9|0
1600992600000|2020-09-25 00:10:00|12498.5|12448.7|12476.6|12426.8|12498.5|12448.7|12474.8|12425|0
1600992900000|2020-09-25 00:15:00|12489.9|12440.1|12496.8|12447|12496.8|12447|12482.1|12432.3|0
1600993200000|2020-09-25 00:20:00|12499.7|12449.9|12526.6|12476.6|12526.6|12476.6|12499.7|12449.9|0
1600993500000|2020-09-25 00:25:00|12530.5|12480.5|12543.2|12493.2|12543.2|12493.2|12530.5|12480.5|0
1600993800000|2020-09-25 00:30:00|12547.4|12497.4|12538.6|12488.6|12547.4|12497.4|12538.2|12488.2|0
1600994100000|2020-09-25 00:35:00|12531.9|12481.9|12529.1|12479.1|12531.9|12481.9|12517.1|12467.1|0
1600994400000|2020-09-25 00:40:00|12527.8|12477.8|12529.7|12479.7|12531.7|12481.7|12523.8|12473.8|0
1600994700000|2020-09-25 00:45:00|12531.2|12481.2|12532.7|12482.7|12532.7|12482.7|12520.9|12470.9|0
1600995000000|2020-09-25 00:50:00|12531|12481|12531.9|12481.9|12534.8|12484.8|12531|12481|0
1600995300000|2020-09-25 00:55:00|12532.1|12482.1|12534|12484|12534|12484|12528.1|12478.1|0
1600995600000|2020-09-25 01:00:00|12534.7|12484.7|12529.9|12479.9|12539.2|12489.2|12525.1|12475.1|0
1600995900000|2020-09-25 01:05:00|12532.2|12482.2|12529.4|12479.4|12532.3|12482.3|12522.4|12472.4|0
1600996200000|2020-09-25 01:10:00|12529.9|12479.9|12526.1|12476.1|12534.3|12484.3|12526.1|12476.1|0
1600996500000|2020-09-25 01:15:00|12527.6|12477.6|12532|12482|12532.4|12482.4|12526.3|12476.3|0
1600996800000|2020-09-25 01:20:00|12531.2|12481.2|12526.9|12476.9|12531.4|12481.4|12526.9|12476.9|0
1600997100000|2020-09-25 01:25:00|12525.1|12475.1|12505.6|12455.6|12527.4|12477.4|12505.6|12455.6|0
1600997400000|2020-09-25 01:30:00|12504.4|12454.4|12495.1|12445.3|12504.4|12454.4|12495.1|12445.3|0
1600997700000|2020-09-25 01:35:00|12495.3|12445.5|12512.5|12462.5|12512.5|12462.5|12495.3|12445.5|0
1600998000000|2020-09-25 01:40:00|12517|12467|12512.9|12462.9|12522.5|12472.5|12512.9|12462.9|0
1600998300000|2020-09-25 01:45:00|12511.4|12461.4|12505.8|12455.8|12517.4|12467.4|12505.8|12455.8|0
1600998600000|2020-09-25 01:50:00|12500.6|12450.6|12491.3|12441.5|12500.6|12450.6|12491.3|12441.5|0
1600998900000|2020-09-25 01:55:00|12491.6|12441.8|12489.3|12439.5|12492|12442.2|12489.1|12439.3|0
1600999200000|2020-09-25 02:00:00|12487.2|12437.4|12491.8|12442|12494.3|12444.5|12485.1|12435.3|0
1600999500000|2020-09-25 02:05:00|12489|12439.2|12495.5|12445.7|12495.5|12445.7|12485.3|12435.5|0
1600999800000|2020-09-25 02:10:00|12494.9|12445.1|12491|12441.2|12494.9|12445.1|12486.4|12436.6|0
1601000100000|2020-09-25 02:15:00|12496.6|12446.8|12515.4|12465.4|12515.4|12465.4|12496.6|12446.8|0
1601000400000|2020-09-25 02:20:00|12519.7|12469.7|12513.6|12463.6|12523.8|12473.8|12513.6|12463.6|0
1601000700000|2020-09-25 02:25:00|12511.1|12461.1|12497.6|12447.8|12512.8|12462.8|12497.6|12447.8|0
1601001000000|2020-09-25 02:30:00|12491.6|12441.8|12481.6|12431.8|12491.6|12441.8|12480.4|12430.6|0
1601001300000|2020-09-25 02:35:00|12479.5|12429.7|12462.6|12412.8|12479.5|12429.7|12462.6|12412.8|0
1601001600000|2020-09-25 02:40:00|12463.5|12413.7|12463.8|12414|12463.9|12414.1|12456.9|12407.1|0
1601001900000|2020-09-25 02:45:00|12462.6|12412.8|12450|12400.2|12462.6|12412.8|12450|12400.2|0
1601002200000|2020-09-25 02:50:00|12447.7|12398.1|12442.3|12392.7|12448|12398.4|12442.1|12392.5|0
1601002500000|2020-09-25 02:55:00|12440|12390.4|12447|12397.4|12451.2|12401.4|12440|12390.4|0
1601002800000|2020-09-25 03:00:00|12446.6|12397|12442.8|12393.2|12450.1|12400.3|12441.3|12391.7|0
1601003100000|2020-09-25 03:05:00|12444.9|12395.3|12461.3|12411.5|12461.3|12411.5|12444.9|12395.3|0
1601003400000|2020-09-25 03:10:00|12457.2|12407.4|12458.8|12409|12459.4|12409.6|12448.7|12399.1|0
1601003700000|2020-09-25 03:15:00|12458.9|12409.1|12465.1|12415.3|12468.3|12418.5|12458.9|12409.1|0
1601004000000|2020-09-25 03:20:00|12469.7|12419.9|12462.8|12413|12469.7|12419.9|12462.8|12413|0
1601004300000|2020-09-25 03:25:00|12462.6|12412.8|12456.7|12406.9|12462.6|12412.8|12446.6|12397|0
1601004600000|2020-09-25 03:30:00|12455.3|12405.5|12449.6|12400|12455.3|12405.5|12439.5|12389.9|0
1601004900000|2020-09-25 03:35:00|12447.8|12398.2|12444.9|12395.3|12447.8|12398.2|12439|12389.4|0
1601005200000|2020-09-25 03:40:00|12443.2|12393.6|12443.4|12393.8|12443.4|12393.8|12439.7|12390.1|0
1601005500000|2020-09-25 03:45:00|12441.7|12392.1|12448.3|12398.7|12450.1|12400.3|12438.4|12388.8|0
1601005800000|2020-09-25 03:50:00|12447.8|12398.2|12437.6|12388|12453.9|12404.1|12437.1|12387.5|0
1601006100000|2020-09-25 03:55:00|12436.5|12386.9|12447.3|12397.7|12449.6|12400|12436.5|12386.9|0
1601006400000|2020-09-25 04:00:00|12445.9|12396.3|12451.2|12401.4|12453.3|12403.5|12445.8|12396.2|0
1601006700000|2020-09-25 04:05:00|12458.4|12408.6|12460.5|12410.7|12461.9|12412.1|12458.4|12408.6|0
1601007000000|2020-09-25 04:10:00|12458.7|12408.9|12453.3|12403.5|12459.6|12409.8|12453.3|12403.5|0
1601007300000|2020-09-25 04:15:00|12453.5|12403.7|12453|12403.2|12457.7|12407.9|12453|12403.2|0
1601007600000|2020-09-25 04:20:00|12460|12410.2|12461.6|12411.8|12461.6|12411.8|12457.1|12407.3|0
1601007900000|2020-09-25 04:25:00|12461.1|12411.3|12462.7|12412.9|12465.1|12415.3|12461.1|12411.3|0
1601008200000|2020-09-25 04:30:00|12462.4|12412.6|12467.8|12418|12473.4|12423.6|12460|12410.2|0
1601008500000|2020-09-25 04:35:00|12459.1|12409.3|12464.4|12414.6|12466.8|12417|12459.1|12409.3|0
1601008800000|2020-09-25 04:40:00|12466.5|12416.7|12458.3|12408.5|12466.5|12416.7|12455.5|12405.7|0
1601009100000|2020-09-25 04:45:00|12459.5|12409.7|12461.1|12411.3|12463.3|12413.5|12453.6|12403.8|0
1601009400000|2020-09-25 04:50:00|12459.7|12409.9|12470|12420.2|12470|12420.2|12459.7|12409.9|0
1601009700000|2020-09-25 04:55:00|12471.9|12422.1|12468.3|12418.5|12476.6|12426.8|12468.3|12418.5|0
1601010000000|2020-09-25 05:00:00|12464.1|12414.3|12459.1|12409.3|12464.1|12414.3|12459.1|12409.3|0
1601010300000|2020-09-25 05:05:00|12457.8|12408|12464.4|12414.6|12465.2|12415.4|12457.6|12407.8|0
1601010600000|2020-09-25 05:10:00|12465.8|12416|12465.4|12415.6|12468.7|12418.9|12461.6|12411.8|0
1601010900000|2020-09-25 05:15:00|12465.3|12415.5|12472.2|12422.4|12475.7|12425.9|12463.8|12414|0
1601011200000|2020-09-25 05:20:00|12476.3|12426.5|12485.6|12435.8|12489.9|12440.1|12476.3|12426.5|0
1601011500000|2020-09-25 05:25:00|12487.5|12437.7|12492.8|12443|12495.1|12445.3|12487.5|12437.7|0
1601011800000|2020-09-25 05:30:00|12492.5|12442.7|12492.5|12442.7|12496.8|12447|12491.2|12441.4|0
1601012100000|2020-09-25 05:35:00|12496.3|12446.5|12501.6|12451.6|12501.6|12451.6|12495.7|12445.9|0
1601012400000|2020-09-25 05:40:00|12503.2|12453.2|12503.7|12453.7|12505.9|12455.9|12502|12452|0
1601012700000|2020-09-25 05:45:00|12500.8|12450.8|12491.2|12441.4|12500.8|12450.8|12488.8|12439|0
1601013000000|2020-09-25 05:50:00|12492.6|12442.8|12493|12443.2|12494.5|12444.7|12489.2|12439.4|0
1601013300000|2020-09-25 05:55:00|12493.4|12443.6|12500.1|12450.1|12500.1|12450.1|12488.8|12439|0
1601251800000|2020-09-28 00:10:00|12389.1|12339.7|12308.2|12259|12389.1|12339.7|12308.2|12259|0
1601252100000|2020-09-28 00:15:00|12312.1|12262.9|12351.2|12301.8|12353.3|12303.9|12312.1|12262.9|0
1601252400000|2020-09-28 00:20:00|12338.2|12289|12327.3|12278.1|12345.1|12295.9|12327.3|12278.1|0
1601252700000|2020-09-28 00:25:00|12329.9|12280.7|12318.7|12269.5|12332.5|12283.3|12318.1|12268.9|0
1601253000000|2020-09-28 00:30:00|12321.1|12271.9|12312|12262.8|12321.1|12271.9|12309.1|12259.9|0
1601253300000|2020-09-28 00:35:00|12319.9|12270.7|12337.5|12288.3|12338.1|12288.9|12319.9|12270.7|0
1601253600000|2020-09-28 00:40:00|12333.3|12284.1|12355.7|12306.3|12355.7|12306.3|12324|12274.8|0
1601253900000|2020-09-28 00:45:00|12359.1|12309.7|12340.8|12291.6|12363.1|12313.7|12340.8|12291.6|0
1601254200000|2020-09-28 00:50:00|12336.4|12287.2|12328.7|12279.5|12339.4|12290.2|12319.6|12270.4|0
1601254500000|2020-09-28 00:55:00|12327.2|12278|12330.3|12281.1|12335|12285.8|12319.9|12270.7|0
1601254800000|2020-09-28 01:00:00|12328.5|12279.3|12322.5|12273.3|12332.3|12283.1|12321.8|12272.6|0
1601255100000|2020-09-28 01:05:00|12329.9|12280.7|12343.7|12294.5|12343.7|12294.5|12329.9|12280.7|0
1601255400000|2020-09-28 01:10:00|12344.9|12295.7|12350.2|12300.8|12350.2|12300.8|12336.9|12287.7|0
1601255700000|2020-09-28 01:15:00|12351.7|12302.3|12337.2|12288|12351.7|12302.3|12336.1|12286.9|0
1601256000000|2020-09-28 01:20:00|12340.2|12291|12350|12300.6|12350|12300.6|12334.4|12285.2|0
1601256300000|2020-09-28 01:25:00|12350.8|12301.4|12360.6|12311.2|12360.6|12311.2|12350.8|12301.4|0
1601256600000|2020-09-28 01:30:00|12358.5|12309.1|12357.8|12308.4|12361.2|12311.8|12354.8|12305.4|0
1601256900000|2020-09-28 01:35:00|12354.1|12304.7|12357.3|12307.9|12357.6|12308.2|12351.9|12302.5|0
1601257200000|2020-09-28 01:40:00|12361|12311.6|12387.3|12337.9|12387.3|12337.9|12356.4|12307|0
1601257500000|2020-09-28 01:45:00|12389.3|12339.9|12377|12327.6|12389.3|12339.9|12374|12324.6|0
1601257800000|2020-09-28 01:50:00|12377.7|12328.3|12377.2|12327.8|12385.5|12336.1|12375.9|12326.5|0
1601258100000|2020-09-28 01:55:00|12375.1|12325.7|12385.3|12335.9|12386.2|12336.8|12375.1|12325.7|0
1601258400000|2020-09-28 02:00:00|12382.4|12333|12384.3|12334.9|12384.3|12334.9|12374.2|12324.8|0
1601258700000|2020-09-28 02:05:00|12384.6|12335.2|12364.9|12315.5|12384.6|12335.2|12364.9|12315.5|0
1601259000000|2020-09-28 02:10:00|12363.8|12314.4|12365.8|12316.4|12368|12318.6|12363|12313.6|0
1601259300000|2020-09-28 02:15:00|12366.1|12316.7|12369.9|12320.5|12371.7|12322.3|12364.1|12314.7|0
1601259600000|2020-09-28 02:20:00|12368.6|12319.2|12360.4|12311|12368.6|12319.2|12355.5|12306.1|0
1601259900000|2020-09-28 02:25:00|12363.5|12314.1|12371.6|12322.2|12373|12323.6|12363.5|12314.1|0
1601260200000|2020-09-28 02:30:00|12369.2|12319.8|12358.4|12309|12369.2|12319.8|12357.5|12308.1|0
1601260500000|2020-09-28 02:35:00|12357.8|12308.4|12359.1|12309.7|12363.6|12314.2|12343.6|12294.4|0
1601260800000|2020-09-28 02:40:00|12358.1|12308.7|12353.1|12303.7|12358.1|12308.7|12351.9|12302.5|0
1601261100000|2020-09-28 02:45:00|12354.4|12305|12357.5|12308.1|12358.8|12309.4|12352.9|12303.5|0
1601261400000|2020-09-28 02:50:00|12355.9|12306.5|12351.9|12302.5|12358.3|12308.9|12347.5|12298.3|0
1601261700000|2020-09-28 02:55:00|12350.3|12300.9|12350.6|12301.2|12351|12301.6|12344.8|12295.6|0
1601262000000|2020-09-28 03:00:00|12352.1|12302.7|12358|12308.6|12358|12308.6|12349.9|12300.5|0
1601262300000|2020-09-28 03:05:00|12355.8|12306.4|12345.1|12295.9|12356.9|12307.5|12345.1|12295.9|0
1601262600000|2020-09-28 03:10:00|12349.3|12300.1|12333.6|12284.4|12349.8|12300.4|12333.6|12284.4|0
1601262900000|2020-09-28 03:15:00|12334.7|12285.5|12334.6|12285.4|12340.4|12291.2|12333.5|12284.3|0
1601263200000|2020-09-28 03:20:00|12333.9|12284.7|12338.8|12289.6|12341.2|12292|12333.9|12284.7|0
1601263500000|2020-09-28 03:25:00|12345|12295.8|12327.5|12278.3|12345|12295.8|12327.5|12278.3|0
1601263800000|2020-09-28 03:30:00|12325.1|12275.9|12338.3|12289.1|12338.3|12289.1|12325.1|12275.9|0
1601264100000|2020-09-28 03:35:00|12341.7|12292.5|12334.8|12285.6|12342.7|12293.5|12330.9|12281.7|0
1601264400000|2020-09-28 03:40:00|12333.3|12284.1|12331.7|12282.5|12335|12285.8|12330.8|12281.6|0
1601264700000|2020-09-28 03:45:00|12334.8|12285.6|12333.7|12284.5|12339.2|12290|12333.7|12284.5|0
1601265000000|2020-09-28 03:50:00|12334.8|12285.6|12339.5|12290.3|12341.9|12292.7|12334.2|12285|0
1601265300000|2020-09-28 03:55:00|12336.4|12287.2|12332.1|12282.9|12338.1|12288.9|12331.1|12281.9|0
1601265600000|2020-09-28 04:00:00|12331.8|12282.6|12316.2|12267|12331.8|12282.6|12316.2|12267|0
1601265900000|2020-09-28 04:05:00|12318.1|12268.9|12335.7|12286.5|12335.7|12286.5|12317.6|12268.4|0
1601266200000|2020-09-28 04:10:00|12334.2|12285|12332.6|12283.4|12337.4|12288.2|12329.6|12280.4|0
1601266500000|2020-09-28 04:15:00|12330.6|12281.4|12332.2|12283|12334.4|12285.2|12327.8|12278.6|0
1601266800000|2020-09-28 04:20:00|12330|12280.8|12327.4|12278.2|12330|12280.8|12323.7|12274.5|0
1601267100000|2020-09-28 04:25:00|12328.9|12279.7|12329.4|12280.2|12330.5|12281.3|12328|12278.8|0
1601267400000|2020-09-28 04:30:00|12329.7|12280.5|12321.5|12272.3|12333|12283.8|12320.8|12271.6|0
1601267700000|2020-09-28 04:35:00|12324.5|12275.3|12310.5|12261.3|12324.5|12275.3|12310.5|12261.3|0
1601268000000|2020-09-28 04:40:00|12312.9|12263.7|12301.9|12252.7|12312.9|12263.7|12299.7|12250.5|0
1601268300000|2020-09-28 04:45:00|12304.9|12255.7|12307.6|12258.4|12309.1|12259.9|12304.9|12255.7|0
1601268600000|2020-09-28 04:50:00|12301.6|12252.4|12292.7|12243.7|12302.6|12253.4|12292.7|12243.7|0
1601268900000|2020-09-28 04:55:00|12288.2|12239.2|12287.7|12238.7|12291.7|12242.7|12282.8|12233.8|0
1601269200000|2020-09-28 05:00:00|12278.1|12229.1|12289.6|12240.6|12289.6|12240.6|12278.1|12229.1|0
1601269500000|2020-09-28 05:05:00|12289.7|12240.7|12289.7|12240.7|12290.1|12241.1|12287.8|12238.8|0
1601269800000|2020-09-28 05:10:00|12290.1|12241.1|12299.1|12250.1|12302.2|12253|12290.1|12241.1|0
1601270100000|2020-09-28 05:15:00|12299.9|12250.7|12300.1|12250.9|12301.7|12252.5|12298.3|12249.3|0
1601270400000|2020-09-28 05:20:00|12298.7|12249.7|12301.3|12252.1|12301.3|12252.1|12291.1|12242.1|0
1601270700000|2020-09-28 05:25:00|12298.7|12249.7|12287|12238|12298.7|12249.7|12287|12238|0
1601271000000|2020-09-28 05:30:00|12282.1|12233.1|12294.7|12245.7|12294.7|12245.7|12279.4|12230.4|0
1601271300000|2020-09-28 05:35:00|12293|12244|12278.1|12229.1|12294.2|12245.2|12277.6|12228.6|0
1601271600000|2020-09-28 05:40:00|12281.7|12232.7|12278.9|12229.9|12283.9|12234.9|12271.1|12222.1|0
1601271900000|2020-09-28 05:45:00|12277.1|12228.1|12274.5|12225.5|12277.1|12228.1|12267.6|12218.6|0
1601272200000|2020-09-28 05:50:00|12273.6|12224.6|12274.5|12225.5|12277.6|12228.6|12270.8|12221.8|0
1601272500000|2020-09-28 05:55:00|12274.8|12225.8|12282.5|12233.5|12283|12234|12272.2|12223.2|0
1601338200000|2020-09-29 00:10:00|12243.6|12194.8|12188.3|12139.7|12243.6|12194.8|12188.3|12139.7|0
1601338500000|2020-09-29 00:15:00|12194.2|12145.6|12182.1|12133.5|12194.2|12145.6|12163.2|12114.6|0
1601338800000|2020-09-29 00:20:00|12187.6|12139|12168.2|12119.6|12189.2|12140.6|12162.2|12113.6|0
1601339100000|2020-09-29 00:25:00|12169.8|12121.2|12147.9|12099.5|12169.8|12121.2|12147|12098.6|0
1601339400000|2020-09-29 00:30:00|12151.3|12102.7|12149.7|12101.1|12155.7|12107.1|12142.3|12093.9|0
1601339700000|2020-09-29 00:35:00|12151.6|12103|12143.7|12095.3|12159.6|12111|12143.3|12094.9|0
1601340000000|2020-09-29 00:40:00|12137.2|12088.8|12139.8|12091.4|12147.7|12099.3|12130.5|12082.1|0
1601340300000|2020-09-29 00:45:00|12144.2|12095.8|12145.6|12097.2|12150.9|12102.3|12140.3|12091.9|0
1601340600000|2020-09-29 00:50:00|12148.9|12100.5|12177.8|12129.2|12180.5|12131.9|12148.9|12100.5|0
1601340900000|2020-09-29 00:55:00|12176.2|12127.6|12159.9|12111.3|12176.8|12128.2|12159.9|12111.3|0
1601341200000|2020-09-29 01:00:00|12159|12110.4|12163.8|12115.2|12173.6|12125|12157|12108.4|0
1601341500000|2020-09-29 01:05:00|12164.8|12116.2|12166.9|12118.3|12173.9|12125.3|12161.8|12113.2|0
1601341800000|2020-09-29 01:10:00|12168.5|12119.9|12154.1|12105.5|12168.5|12119.9|12154.1|12105.5|0
1601342100000|2020-09-29 01:15:00|12153.6|12105|12138.7|12090.3|12153.6|12105|12136.9|12088.5|0
1601342400000|2020-09-29 01:20:00|12137.7|12089.3|12151.6|12103|12156.5|12107.9|12137.7|12089.3|0
1601342700000|2020-09-29 01:25:00|12149.1|12100.7|12132.5|12084.1|12149.1|12100.7|12125.8|12077.4|0
1601343000000|2020-09-29 01:30:00|12134.8|12086.4|12123.7|12075.3|12135.1|12086.7|12118.8|12070.4|0
1601343300000|2020-09-29 01:35:00|12120.6|12072.2|12112.9|12064.5|12122|12073.6|12112.9|12064.5|0
1601343600000|2020-09-29 01:40:00|12117.9|12069.5|12134.2|12085.8|12139.2|12090.8|12117.9|12069.5|0
1601343900000|2020-09-29 01:45:00|12130.5|12082.1|12130.1|12081.7|12130.5|12082.1|12115.4|12067|0
1601344200000|2020-09-29 01:50:00|12133.2|12084.8|12126.5|12078.1|12133.2|12084.8|12122.5|12074.1|0
1601344500000|2020-09-29 01:55:00|12125.7|12077.3|12117.4|12069|12125.7|12077.3|12113|12064.6|0
1601344800000|2020-09-29 02:00:00|12116.5|12068.1|12117|12068.6|12117|12068.6|12108.9|12060.5|0
1601345100000|2020-09-29 02:05:00|12117.7|12069.3|12122.4|12074|12124.4|12076|12117.7|12069.3|0
1601345400000|2020-09-29 02:10:00|12120.4|12072|12123.9|12075.5|12127.5|12079.1|12119.1|12070.7|0
1601345700000|2020-09-29 02:15:00|12124.2|12075.8|12121.9|12073.5|12126.3|12077.9|12121.9|12073.5|0
1601346000000|2020-09-29 02:20:00|12121|12072.6|12129.8|12081.4|12129.8|12081.4|12121|12072.6|0
1601346300000|2020-09-29 02:25:00|12130.5|12082.1|12129.8|12081.4|12130.5|12082.1|12127.1|12078.7|0
1601346600000|2020-09-29 02:30:00|12128.3|12079.9|12127.3|12078.9|12132.2|12083.8|12125.1|12076.7|0
1601346900000|2020-09-29 02:35:00|12126.6|12078.2|12124.9|12076.5|12126.6|12078.2|12115.8|12067.4|0
1601347200000|2020-09-29 02:40:00|12125.7|12077.3|12126.6|12078.2|12131.4|12083|12124.5|12076.1|0
1601347500000|2020-09-29 02:45:00|12123.1|12074.7|12126.9|12078.5|12126.9|12078.5|12122.6|12074.2|0
1601347800000|2020-09-29 02:50:00|12127|12078.6|12141.2|12092.8|12141.9|12093.5|12127|12078.6|0
1601348100000|2020-09-29 02:55:00|12140.7|12092.3|12143.2|12094.8|12147.1|12098.7|12140.7|12092.3|0
1601348400000|2020-09-29 03:00:00|12144.1|12095.7|12145.5|12097.1|12147.7|12099.3|12142|12093.6|0
1601348700000|2020-09-29 03:05:00|12144.6|12096.2|12150.4|12101.8|12150.4|12101.8|12143.1|12094.7|0
1601349000000|2020-09-29 03:10:00|12153.3|12104.7|12161.3|12112.7|12161.5|12112.9|12153.3|12104.7|0
1601349300000|2020-09-29 03:15:00|12159.9|12111.3|12152.5|12103.9|12161|12112.4|12152.5|12103.9|0
1601349600000|2020-09-29 03:20:00|12153.2|12104.6|12154.8|12106.2|12157.7|12109.1|12153.2|12104.6|0
1601349900000|2020-09-29 03:25:00|12155.5|12106.9|12155.7|12107.1|12159.7|12111.1|12153.8|12105.2|0
1601350200000|2020-09-29 03:30:00|12150.1|12101.5|12150.5|12101.9|12152.7|12104.1|12147.1|12098.7|0
1601350500000|2020-09-29 03:35:00|12153.3|12104.7|12170.4|12121.8|12172.3|12123.7|12153.3|12104.7|0
1601350800000|2020-09-29 03:40:00|12167.5|12118.9|12173.4|12124.8|12173.4|12124.8|12167.5|12118.9|0
1601351100000|2020-09-29 03:45:00|12175.5|12126.9|12174.7|12126.1|12175.5|12126.9|12171.3|12122.7|0
1601351400000|2020-09-29 03:50:00|12176.6|12128|12170.9|12122.3|12178|12129.4|12167|12118.4|0
1601351700000|2020-09-29 03:55:00|12172.1|12123.5|12178.3|12129.7|12178.3|12129.7|12171.6|12123|0
1601352000000|2020-09-29 04:00:00|12178.6|12130|12167.6|12119|12180.2|12131.6|12167.6|12119|0
1601352300000|2020-09-29 04:05:00|12167|12118.4|12170.3|12121.7|12171|12122.4|12164|12115.4|0
1601352600000|2020-09-29 04:10:00|12168.6|12120|12169.7|12121.1|12171.8|12123.2|12166.9|12118.3|0
1601352900000|2020-09-29 04:15:00|12170.8|12122.2|12172.9|12124.3|12175.2|12126.6|12163.2|12114.6|0
1601353200000|2020-09-29 04:20:00|12176.4|12127.8|12173.2|12124.6|12183.9|12135.3|12173.2|12124.6|0
1601353500000|2020-09-29 04:25:00|12172.7|12124.1|12171.3|12122.7|12174.8|12126.2|12168.1|12119.5|0
1601353800000|2020-09-29 04:30:00|12171.6|12123|12171.6|12123|12172.7|12124.1|12166|12117.4|0
1601354100000|2020-09-29 04:35:00|12170|12121.4|12165.5|12116.9|12170.9|12122.3|12165.5|12116.9|0
1601354400000|2020-09-29 04:40:00|12162|12113.4|12160|12111.4|12162|12113.4|12157.2|12108.6|0
1601354700000|2020-09-29 04:45:00|12151.9|12103.3|12158.9|12110.3|12159.3|12110.7|12151.9|12103.3|0
1601355000000|2020-09-29 04:50:00|12161.5|12112.9|12155.6|12107|12162.4|12113.8|12152.6|12104|0
1601355300000|2020-09-29 04:55:00|12157.4|12108.8|12158.4|12109.8|12161.9|12113.3|12156|12107.4|0
1601355600000|2020-09-29 05:00:00|12159|12110.4|12163.9|12115.3|12163.9|12115.3|12157.5|12108.9|0
1601355900000|2020-09-29 05:05:00|12165.7|12117.1|12157.2|12108.6|12165.7|12117.1|12153.3|12104.7|0
1601356200000|2020-09-29 05:10:00|12157.8|12109.2|12153.2|12104.6|12157.8|12109.2|12150.9|12102.3|0
1601356500000|2020-09-29 05:15:00|12153.6|12105|12143|12094.6|12153.6|12105|12136|12087.6|0
1601356800000|2020-09-29 05:20:00|12138.5|12090.1|12139.9|12091.5|12139.9|12091.5|12136|12087.6|0
1601357100000|2020-09-29 05:25:00|12138.2|12089.8|12133.6|12085.2|12141.2|12092.8|12130.7|12082.3|0
1601357400000|2020-09-29 05:30:00|12136.2|12087.8|12137.7|12089.3|12141.3|12092.9|12133.9|12085.5|0
1601357700000|2020-09-29 05:35:00|12137.2|12088.8|12133.4|12085|12143.4|12095|12133.4|12085|0
1601358000000|2020-09-29 05:40:00|12133.1|12084.7|12132.3|12083.9|12136.3|12087.9|12132.3|12083.9|0
1601358300000|2020-09-29 05:45:00|12135|12086.6|12135.7|12087.3|12138.2|12089.8|12132.9|12084.5|0
1601358600000|2020-09-29 05:50:00|12133|12084.6|12125.5|12077.1|12136.1|12087.7|12125.5|12077.1|0
1601358900000|2020-09-29 05:55:00|12124.8|12076.4|12142.2|12093.8|12142.2|12093.8|12122.1|12073.7|0
1601424600000|2020-09-30 00:10:00|12017.7|11969.7|12032.8|11984.8|12046.3|11998.3|12017.7|11969.7|0
1601424900000|2020-09-30 00:15:00|12034.1|11986.1|12017.5|11969.5|12034.1|11986.1|12017.5|11969.5|0
1601425200000|2020-09-30 00:20:00|12015.9|11967.9|12000.9|11952.9|12015.9|11967.9|11994|11946.2|0
1601425500000|2020-09-30 00:25:00|12000.3|11952.3|12002.3|11954.3|12013.1|11965.1|12000.3|11952.3|0
1601425800000|2020-09-30 00:30:00|11998.6|11950.8|11994|11946.2|11998.6|11950.8|11981.4|11933.6|0
1601426100000|2020-09-30 00:35:00|11993.7|11945.9|11995.9|11948.1|11999.7|11951.7|11989.8|11942|0
1601426400000|2020-09-30 00:40:00|11994.6|11946.8|11997.5|11949.7|12007.6|11959.6|11994.6|11946.8|0
1601426700000|2020-09-30 00:45:00|12001.6|11953.6|11988.2|11940.4|12001.6|11953.6|11988.2|11940.4|0
1601427000000|2020-09-30 00:50:00|11984.6|11936.8|11994|11946.2|11994|11946.2|11984.6|11936.8|0
1601427300000|2020-09-30 00:55:00|11996.4|11948.6|12004.1|11956.1|12009|11961|11993.5|11945.7|0
1601427600000|2020-09-30 01:00:00|12004.6|11956.6|12017.7|11969.7|12020.3|11972.3|12004.6|11956.6|0
1601427900000|2020-09-30 01:05:00|12016|11968|12021.5|11973.5|12021.5|11973.5|12011|11963|0
1601428200000|2020-09-30 01:10:00|12021.8|11973.8|12038|11990|12038|11990|12018|11970|0
1601428500000|2020-09-30 01:15:00|12042.1|11994.1|12057.2|12009|12062.2|12014|12042.1|11994.1|0
1601428800000|2020-09-30 01:20:00|12056.4|12008.2|12090.3|12042.1|12090.3|12042.1|12056.4|12008.2|0
1601429100000|2020-09-30 01:25:00|12090.6|12042.4|12080.3|12032.1|12090.6|12042.4|12080.2|12032|0
1601429400000|2020-09-30 01:30:00|12083.9|12035.7|12092.5|12044.3|12100.4|12052|12083.9|12035.7|0
1601429700000|2020-09-30 01:35:00|12093.6|12045.4|12087.1|12038.9|12093.6|12045.4|12087.1|12038.9|0
1601430000000|2020-09-30 01:40:00|12094.6|12046.4|12076.7|12028.5|12095.1|12046.9|12073.2|12025|0
1601430300000|2020-09-30 01:45:00|12076.4|12028.2|12077.7|12029.5|12089.3|12041.1|12076.4|12028.2|0
1601430600000|2020-09-30 01:50:00|12078.7|12030.5|12081.7|12033.5|12081.7|12033.5|12076.1|12027.9|0
1601430900000|2020-09-30 01:55:00|12082.6|12034.4|12089.7|12041.5|12089.9|12041.7|12082.6|12034.4|0
1601431200000|2020-09-30 02:00:00|12097.1|12048.9|12100|12051.6|12115.1|12066.7|12097.1|12048.9|0
1601431500000|2020-09-30 02:05:00|12098.2|12050|12114.6|12066.2|12116.8|12068.4|12098.2|12050|0
1601431800000|2020-09-30 02:10:00|12113.9|12065.5|12105.8|12057.4|12114.7|12066.3|12103.8|12055.4|0
1601432100000|2020-09-30 02:15:00|12112.1|12063.7|12126.1|12077.7|12130.4|12082|12112.1|12063.7|0
1601432400000|2020-09-30 02:20:00|12128.7|12080.3|12111.4|12063|12135.6|12087.2|12111.4|12063|0
1601432700000|2020-09-30 02:25:00|12113.3|12064.9|12115.7|12067.3|12118.2|12069.8|12113.3|12064.9|0
1601433000000|2020-09-30 02:30:00|12116.4|12068|12112|12063.6|12116.4|12068|12108.7|12060.3|0
1601433300000|2020-09-30 02:35:00|12113.2|12064.8|12133.8|12085.4|12139|12090.6|12113.2|12064.8|0
1601433600000|2020-09-30 02:40:00|12129.3|12080.9|12112.8|12064.4|12129.3|12080.9|12112.8|12064.4|0
1601433900000|2020-09-30 02:45:00|12108.4|12060|12103.4|12055|12117.5|12069.1|12100.1|12051.7|0
1601434200000|2020-09-30 02:50:00|12099.5|12051.1|12094.3|12046.1|12104.9|12056.5|12094.2|12046|0
1601434500000|2020-09-30 02:55:00|12092.1|12043.9|12104.5|12056.1|12104.5|12056.1|12092.1|12043.9|0
1601434800000|2020-09-30 03:00:00|12102.9|12054.5|12094.2|12046|12105.7|12057.3|12090.8|12042.6|0
1601435100000|2020-09-30 03:05:00|12095.6|12047.4|12084.1|12035.9|12104.3|12055.9|12079.8|12031.6|0
1601435400000|2020-09-30 03:10:00|12086.1|12037.9|12062.6|12014.4|12086.1|12037.9|12062.6|12014.4|0
1601435700000|2020-09-30 03:15:00|12067.9|12019.7|12071.9|12023.7|12079.3|12031.1|12067.9|12019.7|0
1601436000000|2020-09-30 03:20:00|12070.7|12022.5|12061.3|12013.1|12073.2|12025|12056.4|12008.2|0
1601436300000|2020-09-30 03:25:00|12058|12009.8|12039.3|11991.3|12058|12009.8|12037.2|11989.2|0
1601436600000|2020-09-30 03:30:00|12037.3|11989.3|12036.5|11988.5|12039.5|11991.5|12035|11987|0
1601436900000|2020-09-30 03:35:00|12038.3|11990.3|12033.3|11985.3|12038.3|11990.3|12031.3|11983.3|0
1601437200000|2020-09-30 03:40:00|12033.2|11985.2|12026.1|11978.1|12036.3|11988.3|12024.1|11976.1|0
1601437500000|2020-09-30 03:45:00|12025.7|11977.7|12015.2|11967.2|12025.7|11977.7|12009.2|11961.2|0
1601437800000|2020-09-30 03:50:00|12013.8|11965.8|12021.9|11973.9|12029|11981|12013.8|11965.8|0
1601438100000|2020-09-30 03:55:00|12022.7|11974.7|12021.8|11973.8|12029.8|11981.8|12021.8|11973.8|0
1601438400000|2020-09-30 04:00:00|12014.2|11966.2|12006.1|11958.1|12017.9|11969.9|12005.2|11957.2|0
1601438700000|2020-09-30 04:05:00|12005.5|11957.5|11988.3|11940.5|12005.5|11957.5|11986|11938.2|0
1601439000000|2020-09-30 04:10:00|11990.7|11942.9|11993.4|11945.6|12003.5|11955.5|11990.7|11942.9|0
1601439300000|2020-09-30 04:15:00|11994.2|11946.4|12005.3|11957.3|12005.3|11957.3|11993|11945.2|0
1601439600000|2020-09-30 04:20:00|12003.1|11955.1|11982.6|11934.8|12003.1|11955.1|11982.1|11934.3|0
1601439900000|2020-09-30 04:25:00|11986.8|11939|12006.2|11958.2|12006.2|11958.2|11984.9|11937.1|0
1601440200000|2020-09-30 04:30:00|12005|11957|11997.7|11949.9|12005|11957|11990.2|11942.4|0
1601440500000|2020-09-30 04:35:00|11997.9|11950.1|11992|11944.2|11997.9|11950.1|11986.5|11938.7|0
1601440800000|2020-09-30 04:40:00|11992.9|11945.1|11989.6|11941.8|11996.1|11948.3|11989.6|11941.8|0
1601441100000|2020-09-30 04:45:00|11990.9|11943.1|11985.9|11938.1|11990.9|11943.1|11978.3|11930.5|0
1601441400000|2020-09-30 04:50:00|11987.9|11940.1|11993.4|11945.6|11994.9|11947.1|11987.9|11940.1|0
1601441700000|2020-09-30 04:55:00|11988.9|11941.1|11990.4|11942.6|11990.4|11942.6|11984.9|11937.1|0
1601442000000|2020-09-30 05:00:00|11985.1|11937.3|11976.6|11928.8|11985.6|11937.8|11973.6|11925.8|0
1601442300000|2020-09-30 05:05:00|11981.4|11933.6|11976.6|11928.8|11981.4|11933.6|11972.7|11924.9|0
1601442600000|2020-09-30 05:10:00|11972.6|11924.8|11974.2|11926.4|11975.2|11927.4|11971.3|11923.5|0
1601442900000|2020-09-30 05:15:00|11981.7|11933.9|11970.2|11922.4|11981.7|11933.9|11970.2|11922.4|0
1601443200000|2020-09-30 05:20:00|11966.1|11918.3|11967.7|11919.9|11975|11927.2|11963.2|11915.4|0
1601443500000|2020-09-30 05:25:00|11970.9|11923.1|11973.5|11925.7|11977.9|11930.1|11967|11919.2|0
1601443800000|2020-09-30 05:30:00|11976|11928.2|11952.4|11904.6|11976|11928.2|11952.4|11904.6|0
1601444100000|2020-09-30 05:35:00|11954.2|11906.4|11967|11919.2|11967|11919.2|11952.4|11904.6|0
1601444400000|2020-09-30 05:40:00|11968.1|11920.3|11958.1|11910.3|11968.1|11920.3|11947.5|11899.9|0
1601444700000|2020-09-30 05:45:00|11957.5|11909.7|11932.6|11885|11957.5|11909.7|11932.6|11885|0
1601445000000|2020-09-30 05:50:00|11928.2|11880.6|11938.6|11891|11944.6|11897|11928.2|11880.6|0
1601445300000|2020-09-30 05:55:00|11941.5|11893.9|11921.4|11873.8|11944.5|11896.9|11920.3|11872.7|0
1601511000000|2020-10-01 00:10:00|11962.5|11914.7|11948.7|11901.1|11962.5|11914.7|11941.2|11893.6|0
1601511300000|2020-10-01 00:15:00|11954.1|11906.3|11963.2|11915.4|11968.7|11920.9|11947.3|11899.7|0
1601511600000|2020-10-01 00:20:00|11953.7|11905.9|11940.7|11893.1|11956.6|11908.8|11938|11890.4|0
1601511900000|2020-10-01 00:25:00|11937.6|11890|11934.8|11887.2|11947.8|11900.2|11934.8|11887.2|0
1601512200000|2020-10-01 00:30:00|11935.4|11887.8|11934.2|11886.6|11943.9|11896.3|11931.2|11883.6|0
1601512500000|2020-10-01 00:35:00|11935.6|11888|11938.4|11890.8|11942.7|11895.1|11935.6|11888|0
1601512800000|2020-10-01 00:40:00|11931.9|11884.3|11944.6|11897|11944.6|11897|11931.9|11884.3|0
1601513100000|2020-10-01 00:45:00|11938.6|11891|11922|11874.4|11939.6|11892|11922|11874.4|0
1601513400000|2020-10-01 00:50:00|11921.9|11874.3|11926.7|11879.1|11932.5|11884.9|11921.9|11874.3|0
1601513700000|2020-10-01 00:55:00|11932.4|11884.8|11943.4|11895.8|11954.5|11906.7|11932.4|11884.8|0
1601514000000|2020-10-01 01:00:00|11947.1|11899.5|11953.3|11905.5|11956.6|11908.8|11947.1|11899.5|0
1601514300000|2020-10-01 01:05:00|11951.6|11903.8|11946.3|11898.7|11952|11904.2|11941.9|11894.3|0
1601514600000|2020-10-01 01:10:00|11950.3|11902.5|11996.8|11949|11996.8|11949|11948.6|11901|0
1601514900000|2020-10-01 01:15:00|11999.6|11951.6|12018|11970|12018|11970|11999.3|11951.3|0
1601515200000|2020-10-01 01:20:00|12014.8|11966.8|12014.2|11966.2|12017.3|11969.3|12010.7|11962.7|0
1601515500000|2020-10-01 01:25:00|12017.1|11969.1|12011.2|11963.2|12027.6|11979.6|12011.2|11963.2|0
1601515800000|2020-10-01 01:30:00|12011.8|11963.8|12006.3|11958.3|12022.6|11974.6|12006.3|11958.3|0
1601516100000|2020-10-01 01:35:00|12008.5|11960.5|12010.2|11962.2|12016.1|11968.1|12001.4|11953.4|0
1601516400000|2020-10-01 01:40:00|12006.2|11958.2|12010.5|11962.5|12019.3|11971.3|12004.9|11956.9|0
1601516700000|2020-10-01 01:45:00|12018.9|11970.9|12017.3|11969.3|12022.6|11974.6|12010.8|11962.8|0
1601517000000|2020-10-01 01:50:00|12010.7|11962.7|12023.5|11975.5|12023.5|11975.5|12010.7|11962.7|0
1601517300000|2020-10-01 01:55:00|12027.8|11979.8|12045.4|11997.4|12047.8|11999.8|12027.8|11979.8|0
1601517600000|2020-10-01 02:00:00|12046.1|11998.1|12039.8|11991.8|12058.9|12010.7|12039.8|11991.8|0
1601517900000|2020-10-01 02:05:00|12038|11990|12036.4|11988.4|12043.3|11995.3|12033.4|11985.4|0
1601518200000|2020-10-01 02:10:00|12040|11992|12039.4|11991.4|12042.1|11994.1|12037.8|11989.8|0
1601518500000|2020-10-01 02:15:00|12040|11992|12040.2|11992.2|12045.4|11997.4|12040|11992|0
1601518800000|2020-10-01 02:20:00|12034.3|11986.3|12045.3|11997.3|12045.3|11997.3|12034.3|11986.3|0
1601519100000|2020-10-01 02:25:00|12044.2|11996.2|12042.5|11994.5|12044.2|11996.2|12037.8|11989.8|0
1601519400000|2020-10-01 02:30:00|12040|11992|12038.4|11990.4|12041.9|11993.9|12028.4|11980.4|0
1601519700000|2020-10-01 02:35:00|12038.3|11990.3|12041.6|11993.6|12049.1|12001|12036.9|11988.9|0
1601520000000|2020-10-01 02:40:00|12038.8|11990.8|12043.9|11995.9|12058.4|12010.2|12038.8|11990.8|0
1601520300000|2020-10-01 02:45:00|12041.9|11993.9|12053.4|12005.2|12054.3|12006.1|12040.5|11992.5|0
1601520600000|2020-10-01 02:50:00|12048.5|12000.5|12049.6|12001.4|12051|12002.8|12045.1|11997.1|0
1601520900000|2020-10-01 02:55:00|12046.9|11998.9|12046.6|11998.6|12046.9|11998.9|12039.3|11991.3|0
1601521200000|2020-10-01 03:00:00|12045.7|11997.7|12039.2|11991.2|12049.6|12001.4|12038.2|11990.2|0
1601521500000|2020-10-01 03:05:00|12038.8|11990.8|12041.7|11993.7|12042.1|11994.1|12037.4|11989.4|0
1601521800000|2020-10-01 03:10:00|12041.5|11993.5|12042.1|11994.1|12042.8|11994.8|12037.6|11989.6|0
1601522100000|2020-10-01 03:15:00|12044.3|11996.3|12051|12002.8|12051.6|12003.4|12044.3|11996.3|0
1601522400000|2020-10-01 03:20:00|12048|12000|12052|12003.8|12053.9|12005.7|12048|12000|0
1601522700000|2020-10-01 03:25:00|12050.1|12001.9|12024.4|11976.4|12050.1|12001.9|12024.4|11976.4|0
1601523000000|2020-10-01 03:30:00|12025|11977|12013.5|11965.5|12025.6|11977.6|12013.5|11965.5|0
1601523300000|2020-10-01 03:35:00|12012|11964|12007.4|11959.4|12013.6|11965.6|12003|11955|0
1601523600000|2020-10-01 03:40:00|12010.4|11962.4|11995.5|11947.7|12010.4|11962.4|11995.5|11947.7|0
1601523900000|2020-10-01 03:45:00|11994|11946.2|11982.9|11935.1|11994|11946.2|11980|11932.2|0
1601524200000|2020-10-01 03:50:00|11984.4|11936.6|11986.8|11939|11989.9|11942.1|11981.8|11934|0
1601524500000|2020-10-01 03:55:00|11988.7|11940.9|11983.5|11935.7|11989.7|11941.9|11981|11933.2|0
1601524800000|2020-10-01 04:00:00|11983.6|11935.8|11976.5|11928.7|11983.6|11935.8|11967.9|11920.1|0
1601525100000|2020-10-01 04:05:00|11980.4|11932.6|11995|11947.2|11996.1|11948.3|11980.4|11932.6|0
1601525400000|2020-10-01 04:10:00|11997.7|11949.9|12004.4|11956.4|12004.4|11956.4|11989.4|11941.6|0
1601525700000|2020-10-01 04:15:00|12007.3|11959.3|12008.2|11960.2|12013.5|11965.5|12006|11958|0
1601526000000|2020-10-01 04:20:00|12009.9|11961.9|12022.1|11974.1|12022.1|11974.1|12009.9|11961.9|0
1601526300000|2020-10-01 04:25:00|12021.5|11973.5|12022.8|11974.8|12027.2|11979.2|12019.2|11971.2|0
1601526600000|2020-10-01 04:30:00|12022.5|11974.5|12024.9|11976.9|12028|11980|12022.4|11974.4|0
1601526900000|2020-10-01 04:35:00|12026.1|11978.1|12033.7|11985.7|12035.2|11987.2|12024.9|11976.9|0
1601527200000|2020-10-01 04:40:00|12030.3|11982.3|12030.9|11982.9|12033.1|11985.1|12024.2|11976.2|0
1601527500000|2020-10-01 04:45:00|12035|11987|12029.1|11981.1|12035.8|11987.8|12029.1|11981.1|0
1601527800000|2020-10-01 04:50:00|12025.6|11977.6|12014.4|11966.4|12025.6|11977.6|12009.7|11961.7|0
1601528100000|2020-10-01 04:55:00|12011.6|11963.6|12017.9|11969.9|12022.7|11974.7|12011.6|11963.6|0
1601528400000|2020-10-01 05:00:00|12013|11965|12018.7|11970.7|12022.8|11974.8|12013|11965|0
1601528700000|2020-10-01 05:05:00|12017.3|11969.3|12019.4|11971.4|12023.3|11975.3|12017.3|11969.3|0
1601529000000|2020-10-01 05:10:00|12017.5|11969.5|11994.9|11947.1|12017.5|11969.5|11994.9|11947.1|0
1601529300000|2020-10-01 05:15:00|11997.7|11949.9|11990.7|11942.9|11997.8|11950|11990.7|11942.9|0
1601529600000|2020-10-01 05:20:00|11992.8|11945|11983.3|11935.5|11998.5|11950.7|11983.3|11935.5|0
1601529900000|2020-10-01 05:25:00|11984.1|11936.3|11971.5|11923.7|11985.2|11937.4|11971.5|11923.7|0
1601530200000|2020-10-01 05:30:00|11968.2|11920.4|11970.8|11923|11976.4|11928.6|11968.2|11920.4|0
1601530500000|2020-10-01 05:35:00|11966.5|11918.7|11952.9|11905.1|11966.5|11918.7|11950.7|11902.9|0
1601530800000|2020-10-01 05:40:00|11956.3|11908.5|11954.8|11907|11957.6|11909.8|11951.1|11903.3|0
1601531100000|2020-10-01 05:45:00|11952.5|11904.7|11953.9|11906.1|11953.9|11906.1|11949.8|11902|0
1601531400000|2020-10-01 05:50:00|11951.5|11903.7|11945.8|11898.2|11951.5|11903.7|11945.8|11898.2|0
1601531700000|2020-10-01 05:55:00|11947.5|11899.9|11944.6|11897|11953.1|11905.3|11938.2|11890.6|0
1601511000000|2020-10-01 00:10:00|11962.5|11914.7|11948.7|11901.1|11962.5|11914.7|11941.2|11893.6|0
1601511300000|2020-10-01 00:15:00|11954.1|11906.3|11963.2|11915.4|11968.7|11920.9|11947.3|11899.7|0
1601511600000|2020-10-01 00:20:00|11953.7|11905.9|11940.7|11893.1|11956.6|11908.8|11938|11890.4|0
1601511900000|2020-10-01 00:25:00|11937.6|11890|11934.8|11887.2|11947.8|11900.2|11934.8|11887.2|0
1601512200000|2020-10-01 00:30:00|11935.4|11887.8|11934.2|11886.6|11943.9|11896.3|11931.2|11883.6|0
1601512500000|2020-10-01 00:35:00|11935.6|11888|11938.4|11890.8|11942.7|11895.1|11935.6|11888|0
1601512800000|2020-10-01 00:40:00|11931.9|11884.3|11944.6|11897|11944.6|11897|11931.9|11884.3|0
1601513100000|2020-10-01 00:45:00|11938.6|11891|11922|11874.4|11939.6|11892|11922|11874.4|0
1601513400000|2020-10-01 00:50:00|11921.9|11874.3|11926.7|11879.1|11932.5|11884.9|11921.9|11874.3|0
1601513700000|2020-10-01 00:55:00|11932.4|11884.8|11943.4|11895.8|11954.5|11906.7|11932.4|11884.8|0
1601514000000|2020-10-01 01:00:00|11947.1|11899.5|11953.3|11905.5|11956.6|11908.8|11947.1|11899.5|0
1601514300000|2020-10-01 01:05:00|11951.6|11903.8|11946.3|11898.7|11952|11904.2|11941.9|11894.3|0
1601514600000|2020-10-01 01:10:00|11950.3|11902.5|11996.8|11949|11996.8|11949|11948.6|11901|0
1601514900000|2020-10-01 01:15:00|11999.6|11951.6|12018|11970|12018|11970|11999.3|11951.3|0
1601515200000|2020-10-01 01:20:00|12014.8|11966.8|12014.2|11966.2|12017.3|11969.3|12010.7|11962.7|0
1601515500000|2020-10-01 01:25:00|12017.1|11969.1|12011.2|11963.2|12027.6|11979.6|12011.2|11963.2|0
1601515800000|2020-10-01 01:30:00|12011.8|11963.8|12006.3|11958.3|12022.6|11974.6|12006.3|11958.3|0
1601516100000|2020-10-01 01:35:00|12008.5|11960.5|12010.2|11962.2|12016.1|11968.1|12001.4|11953.4|0
1601516400000|2020-10-01 01:40:00|12006.2|11958.2|12010.5|11962.5|12019.3|11971.3|12004.9|11956.9|0
1601516700000|2020-10-01 01:45:00|12018.9|11970.9|12017.3|11969.3|12022.6|11974.6|12010.8|11962.8|0
1601517000000|2020-10-01 01:50:00|12010.7|11962.7|12023.5|11975.5|12023.5|11975.5|12010.7|11962.7|0
1601517300000|2020-10-01 01:55:00|12027.8|11979.8|12045.4|11997.4|12047.8|11999.8|12027.8|11979.8|0
1601517600000|2020-10-01 02:00:00|12046.1|11998.1|12039.8|11991.8|12058.9|12010.7|12039.8|11991.8|0
1601517900000|2020-10-01 02:05:00|12038|11990|12036.4|11988.4|12043.3|11995.3|12033.4|11985.4|0
1601518200000|2020-10-01 02:10:00|12040|11992|12039.4|11991.4|12042.1|11994.1|12037.8|11989.8|0
1601518500000|2020-10-01 02:15:00|12040|11992|12040.2|11992.2|12045.4|11997.4|12040|11992|0
1601518800000|2020-10-01 02:20:00|12034.3|11986.3|12045.3|11997.3|12045.3|11997.3|12034.3|11986.3|0
1601519100000|2020-10-01 02:25:00|12044.2|11996.2|12042.5|11994.5|12044.2|11996.2|12037.8|11989.8|0
1601519400000|2020-10-01 02:30:00|12040|11992|12038.4|11990.4|12041.9|11993.9|12028.4|11980.4|0
1601519700000|2020-10-01 02:35:00|12038.3|11990.3|12041.6|11993.6|12049.1|12001|12036.9|11988.9|0
1601520000000|2020-10-01 02:40:00|12038.8|11990.8|12043.9|11995.9|12058.4|12010.2|12038.8|11990.8|0
1601520300000|2020-10-01 02:45:00|12041.9|11993.9|12053.4|12005.2|12054.3|12006.1|12040.5|11992.5|0
1601520600000|2020-10-01 02:50:00|12048.5|12000.5|12049.6|12001.4|12051|12002.8|12045.1|11997.1|0
1601520900000|2020-10-01 02:55:00|12046.9|11998.9|12046.6|11998.6|12046.9|11998.9|12039.3|11991.3|0
1601521200000|2020-10-01 03:00:00|12045.7|11997.7|12039.2|11991.2|12049.6|12001.4|12038.2|11990.2|0
1601521500000|2020-10-01 03:05:00|12038.8|11990.8|12041.7|11993.7|12042.1|11994.1|12037.4|11989.4|0
1601521800000|2020-10-01 03:10:00|12041.5|11993.5|12042.1|11994.1|12042.8|11994.8|12037.6|11989.6|0
1601522100000|2020-10-01 03:15:00|12044.3|11996.3|12051|12002.8|12051.6|12003.4|12044.3|11996.3|0
1601522400000|2020-10-01 03:20:00|12048|12000|12052|12003.8|12053.9|12005.7|12048|12000|0
1601522700000|2020-10-01 03:25:00|12050.1|12001.9|12024.4|11976.4|12050.1|12001.9|12024.4|11976.4|0
1601523000000|2020-10-01 03:30:00|12025|11977|12013.5|11965.5|12025.6|11977.6|12013.5|11965.5|0
1601523300000|2020-10-01 03:35:00|12012|11964|12007.4|11959.4|12013.6|11965.6|12003|11955|0
1601523600000|2020-10-01 03:40:00|12010.4|11962.4|11995.5|11947.7|12010.4|11962.4|11995.5|11947.7|0
1601523900000|2020-10-01 03:45:00|11994|11946.2|11982.9|11935.1|11994|11946.2|11980|11932.2|0
1601524200000|2020-10-01 03:50:00|11984.4|11936.6|11986.8|11939|11989.9|11942.1|11981.8|11934|0
1601524500000|2020-10-01 03:55:00|11988.7|11940.9|11983.5|11935.7|11989.7|11941.9|11981|11933.2|0
1601524800000|2020-10-01 04:00:00|11983.6|11935.8|11976.5|11928.7|11983.6|11935.8|11967.9|11920.1|0
1601525100000|2020-10-01 04:05:00|11980.4|11932.6|11995|11947.2|11996.1|11948.3|11980.4|11932.6|0
1601525400000|2020-10-01 04:10:00|11997.7|11949.9|12004.4|11956.4|12004.4|11956.4|11989.4|11941.6|0
1601525700000|2020-10-01 04:15:00|12007.3|11959.3|12008.2|11960.2|12013.5|11965.5|12006|11958|0
1601526000000|2020-10-01 04:20:00|12009.9|11961.9|12022.1|11974.1|12022.1|11974.1|12009.9|11961.9|0
1601526300000|2020-10-01 04:25:00|12021.5|11973.5|12022.8|11974.8|12027.2|11979.2|12019.2|11971.2|0
1601526600000|2020-10-01 04:30:00|12022.5|11974.5|12024.9|11976.9|12028|11980|12022.4|11974.4|0
1601526900000|2020-10-01 04:35:00|12026.1|11978.1|12033.7|11985.7|12035.2|11987.2|12024.9|11976.9|0
1601527200000|2020-10-01 04:40:00|12030.3|11982.3|12030.9|11982.9|12033.1|11985.1|12024.2|11976.2|0
1601527500000|2020-10-01 04:45:00|12035|11987|12029.1|11981.1|12035.8|11987.8|12029.1|11981.1|0
1601527800000|2020-10-01 04:50:00|12025.6|11977.6|12014.4|11966.4|12025.6|11977.6|12009.7|11961.7|0
1601528100000|2020-10-01 04:55:00|12011.6|11963.6|12017.9|11969.9|12022.7|11974.7|12011.6|11963.6|0
1601528400000|2020-10-01 05:00:00|12013|11965|12018.7|11970.7|12022.8|11974.8|12013|11965|0
1601528700000|2020-10-01 05:05:00|12017.3|11969.3|12019.4|11971.4|12023.3|11975.3|12017.3|11969.3|0
1601529000000|2020-10-01 05:10:00|12017.5|11969.5|11994.9|11947.1|12017.5|11969.5|11994.9|11947.1|0
1601529300000|2020-10-01 05:15:00|11997.7|11949.9|11990.7|11942.9|11997.8|11950|11990.7|11942.9|0
1601529600000|2020-10-01 05:20:00|11992.8|11945|11983.3|11935.5|11998.5|11950.7|11983.3|11935.5|0
1601529900000|2020-10-01 05:25:00|11984.1|11936.3|11971.5|11923.7|11985.2|11937.4|11971.5|11923.7|0
1601530200000|2020-10-01 05:30:00|11968.2|11920.4|11970.8|11923|11976.4|11928.6|11968.2|11920.4|0
1601530500000|2020-10-01 05:35:00|11966.5|11918.7|11952.9|11905.1|11966.5|11918.7|11950.7|11902.9|0
1601530800000|2020-10-01 05:40:00|11956.3|11908.5|11954.8|11907|11957.6|11909.8|11951.1|11903.3|0
1601531100000|2020-10-01 05:45:00|11952.5|11904.7|11953.9|11906.1|11953.9|11906.1|11949.8|11902|0
1601531400000|2020-10-01 05:50:00|11951.5|11903.7|11945.8|11898.2|11951.5|11903.7|11945.8|11898.2|0
1601531700000|2020-10-01 05:55:00|11947.5|11899.9|11944.6|11897|11953.1|11905.3|11938.2|11890.6|0
1601597400000|2020-10-02 00:10:00|11882.6|11835.2|11851.6|11804.2|11882.6|11835.2|11844.3|11797.1|0
1601597700000|2020-10-02 00:15:00|11860|11812.6|11864.6|11817.2|11864.6|11817.2|11851.8|11804.4|0
1601598000000|2020-10-02 00:20:00|11863.4|11816|11858.2|11810.8|11873.8|11826.4|11858.2|11810.8|0
1601598300000|2020-10-02 00:25:00|11856.6|11809.2|11845.9|11798.7|11858.4|11811|11845.9|11798.7|0
1601598600000|2020-10-02 00:30:00|11849.6|11802.2|11835.6|11788.4|11849.6|11802.2|11833.8|11786.6|0
1601598900000|2020-10-02 00:35:00|11835.8|11788.6|11813.1|11765.9|11835.8|11788.6|11813.1|11765.9|0
1601599200000|2020-10-02 00:40:00|11814.5|11767.3|11812|11764.8|11814.6|11767.4|11805.2|11758|0
1601599500000|2020-10-02 00:45:00|11815.3|11768.1|11827.8|11780.6|11829.2|11782|11815.3|11768.1|0
1601599800000|2020-10-02 00:50:00|11833.9|11786.7|11816.2|11769|11833.9|11786.7|11816.2|11769|0
1601600100000|2020-10-02 00:55:00|11821.1|11773.9|11815.3|11768.1|11821.1|11773.9|11813|11765.8|0
1601600400000|2020-10-02 01:00:00|11818.3|11771.1|11842.5|11795.3|11842.5|11795.3|11816.6|11769.4|0
1601600700000|2020-10-02 01:05:00|11840|11792.8|11846.2|11799|11846.2|11799|11839.4|11792.2|0
1601601000000|2020-10-02 01:10:00|11849.5|11802.1|11862.7|11815.3|11862.7|11815.3|11849.5|11802.1|0
1601601300000|2020-10-02 01:15:00|11859.1|11811.7|11859.7|11812.3|11859.7|11812.3|11855.4|11808|0
1601601600000|2020-10-02 01:20:00|11856.8|11809.4|11867|11819.6|11869.2|11821.8|11848.7|11801.4|0
1601601900000|2020-10-02 01:25:00|11866.2|11818.8|11873.1|11825.7|11876.6|11829.2|11865.1|11817.7|0
1601602200000|2020-10-02 01:30:00|11873.4|11826|11863.3|11815.9|11873.5|11826.1|11861.2|11813.8|0
1601602500000|2020-10-02 01:35:00|11859.1|11811.7|11846.1|11798.9|11859.1|11811.7|11845.7|11798.5|0
1601602800000|2020-10-02 01:40:00|11846|11798.8|11862|11814.6|11866.7|11819.3|11846|11798.8|0
1601603100000|2020-10-02 01:45:00|11864.9|11817.5|11857.2|11809.8|11868.6|11821.2|11857.2|11809.8|0
1601603400000|2020-10-02 01:50:00|11859.5|11812.1|11853.3|11805.9|11859.5|11812.1|11852.7|11805.3|0
1601603700000|2020-10-02 01:55:00|11857.6|11810.2|11859.8|11812.4|11867|11819.6|11855.9|11808.5|0
1601604000000|2020-10-02 02:00:00|11858.5|11811.1|11851|11803.6|11858.5|11811.1|11845.8|11798.6|0
1601604300000|2020-10-02 02:05:00|11855.1|11807.7|11860.7|11813.3|11861.3|11813.9|11852.2|11804.8|0
1601604600000|2020-10-02 02:10:00|11859.2|11811.8|11864.9|11817.5|11867.3|11819.9|11859.2|11811.8|0
1601604900000|2020-10-02 02:15:00|11864.5|11817.1|11859.7|11812.3|11864.5|11817.1|11855.1|11807.7|0
1601605200000|2020-10-02 02:20:00|11862.1|11814.7|11868.1|11820.7|11874.2|11826.8|11860.2|11812.8|0
1601605500000|2020-10-02 02:25:00|11864.9|11817.5|11862.1|11814.7|11864.9|11817.5|11859.4|11812|0
1601605800000|2020-10-02 02:30:00|11863.2|11815.8|11866.4|11819|11867.1|11819.7|11859.5|11812.1|0
1601606100000|2020-10-02 02:35:00|11866|11818.6|11887.5|11840.1|11889.1|11841.7|11866|11818.6|0
1601606400000|2020-10-02 02:40:00|11883.9|11836.5|11873.7|11826.3|11889|11841.6|11873.7|11826.3|0
1601606700000|2020-10-02 02:45:00|11879.4|11832|11867|11819.6|11880.2|11832.8|11863.4|11816|0
1601607000000|2020-10-02 02:50:00|11866.8|11819.4|11867.4|11820|11870.3|11822.9|11866.7|11819.3|0
1601607300000|2020-10-02 02:55:00|11864.3|11816.9|11873|11825.6|11874.4|11827|11862.6|11815.2|0
1601607600000|2020-10-02 03:00:00|11874.3|11826.9|11874.6|11827.2|11880.8|11833.4|11870.8|11823.4|0
1601607900000|2020-10-02 03:05:00|11875.9|11828.5|11885.1|11837.7|11885.1|11837.7|11873.2|11825.8|0
1601608200000|2020-10-02 03:10:00|11882.1|11834.7|11879.1|11831.7|11886.7|11839.3|11878.9|11831.5|0
1601608500000|2020-10-02 03:15:00|11877.8|11830.4|11876.7|11829.3|11881.1|11833.7|11874.3|11826.9|0
1601608800000|2020-10-02 03:20:00|11873.4|11826|11868.4|11821|11877.9|11830.5|11868.4|11821|0
1601609100000|2020-10-02 03:25:00|11876.8|11829.4|11876.8|11829.4|11881.6|11834.2|11876.5|11829.1|0
1601609400000|2020-10-02 03:30:00|11875.9|11828.5|11875|11827.6|11882.3|11834.9|11875|11827.6|0
1601609700000|2020-10-02 03:35:00|11878.2|11830.8|11879.8|11832.4|11881.5|11834.1|11876.2|11828.8|0
1601610000000|2020-10-02 03:40:00|11877.7|11830.3|11892.6|11845.2|11895|11847.6|11877.7|11830.3|0
1601610300000|2020-10-02 03:45:00|11895.2|11847.8|11898|11850.6|11901.4|11853.8|11895.2|11847.8|0
1601610600000|2020-10-02 03:50:00|11896.9|11849.5|11902.5|11854.9|11902.5|11854.9|11895.7|11848.3|0
1601610900000|2020-10-02 03:55:00|11901.8|11854.2|11912.2|11864.6|11912.2|11864.6|11901.8|11854.2|0
1601611200000|2020-10-02 04:00:00|11913.2|11865.6|11930.1|11882.5|11932.7|11885.1|11911.4|11863.8|0
1601611500000|2020-10-02 04:05:00|11929.9|11882.3|11919.9|11872.3|11931.1|11883.5|11919.9|11872.3|0
1601611800000|2020-10-02 04:10:00|11917.2|11869.6|11916.5|11868.9|11925.3|11877.7|11916.5|11868.9|0
1601612100000|2020-10-02 04:15:00|11916|11868.4|11927.9|11880.3|11929|11881.4|11916|11868.4|0
1601612400000|2020-10-02 04:20:00|11927.1|11879.5|11913.8|11866.2|11927.1|11879.5|11913.8|11866.2|0
1601612700000|2020-10-02 04:25:00|11910.5|11862.9|11910.2|11862.6|11911.9|11864.3|11908.5|11860.9|0
1601613000000|2020-10-02 04:30:00|11913.8|11866.2|11916|11868.4|11925.8|11878.2|11913.8|11866.2|0
1601613300000|2020-10-02 04:35:00|11917.6|11870|11917.7|11870.1|11919.4|11871.8|11914.2|11866.6|0
1601613600000|2020-10-02 04:40:00|11921.1|11873.5|11932.4|11884.8|11934.2|11886.6|11918.6|11871|0
1601613900000|2020-10-02 04:45:00|11933|11885.4|11924|11876.4|11935.2|11887.6|11924|11876.4|0
1601614200000|2020-10-02 04:50:00|11928.8|11881.2|11928.7|11881.1|11933.3|11885.7|11928.7|11881.1|0
1601614500000|2020-10-02 04:55:00|11909.2|11861.6|11900.7|11853.1|11909.2|11861.6|11894.9|11847.5|0
1601614800000|2020-10-02 05:00:00|11900|11852.4|11886.3|11838.9|11900|11852.4|11883.5|11836.1|0
1601615100000|2020-10-02 05:05:00|11879.5|11832.1|11869.3|11821.9|11883.8|11836.4|11869.3|11821.9|0
1601615400000|2020-10-02 05:10:00|11872.8|11825.4|11879.4|11832|11890.7|11843.3|11872.4|11825|0
1601615700000|2020-10-02 05:15:00|11882.8|11835.4|11881.6|11834.2|11882.8|11835.4|11869.6|11822.2|0
1601616000000|2020-10-02 05:20:00|11878.6|11831.2|11879.9|11832.5|11879.9|11832.5|11861.7|11814.3|0
1601616300000|2020-10-02 05:25:00|11883.3|11835.9|11891.6|11844.2|11893.8|11846.4|11877.2|11829.8|0
1601616600000|2020-10-02 05:30:00|11895.4|11848|11896.1|11848.7|11908.3|11860.7|11891.4|11844|0
1601616900000|2020-10-02 05:35:00|11882.4|11835|11893.1|11845.7|11902.3|11854.7|11882.4|11835|0
1601617200000|2020-10-02 05:40:00|11891.1|11843.7|11886.8|11839.4|11896.3|11848.9|11886.8|11839.4|0
1601617500000|2020-10-02 05:45:00|11884.7|11837.3|11874.6|11827.2|11884.7|11837.3|11872.9|11825.5|0
1601617800000|2020-10-02 05:50:00|11873.6|11826.2|11875.6|11828.2|11875.6|11828.2|11863.4|11816|0
1601618100000|2020-10-02 05:55:00|11879.2|11831.8|11900.3|11852.7|11900.3|11852.7|11879.2|11831.8|0
1601853000000|2020-10-04 23:10:00|12092.2|12044|12082.4|12034.2|12093.9|12045.7|12070.1|12021.9|0
1601853300000|2020-10-04 23:15:00|12073.7|12025.5|12095.9|12047.7|12095.9|12047.7|12050.6|12002.4|0
1601853600000|2020-10-04 23:20:00|12093.7|12045.5|12086.7|12038.5|12105.5|12057.1|12086.7|12038.5|0
1601853900000|2020-10-04 23:25:00|12079.2|12031|12069|12020.8|12082.3|12034.1|12060.6|12012.4|0
1601854200000|2020-10-04 23:30:00|12073.6|12025.4|12073.1|12024.9|12078.2|12030|12067.9|12019.7|0
1601854500000|2020-10-04 23:35:00|12067.7|12019.5|12064.3|12016.1|12073.3|12025.1|12063.1|12014.9|0
1601854800000|2020-10-04 23:40:00|12057.7|12009.5|12075.6|12027.4|12075.6|12027.4|12053.4|12005.2|0
1601855100000|2020-10-04 23:45:00|12072.3|12024.1|12073.4|12025.2|12074.3|12026.1|12071.2|12023|0
1601855400000|2020-10-04 23:50:00|12077.5|12029.3|12068.8|12020.6|12086.3|12038.1|12068|12019.8|0
1601855700000|2020-10-04 23:55:00|12066.1|12017.9|12058|12009.8|12066.1|12017.9|12057.5|12009.3|0
1601856000000|2020-10-05 00:00:00|12053.9|12005.7|12039.9|11991.9|12053.9|12005.7|12024.1|11976.1|0
1601856300000|2020-10-05 00:05:00|12043.4|11995.4|12053|12004.8|12053.4|12005.2|12042.1|11994.1|0
1601856600000|2020-10-05 00:10:00|12052.6|12004.4|12065.5|12017.3|12066|12017.8|12050.8|12002.6|0
1601856900000|2020-10-05 00:15:00|12069.9|12021.7|12058.9|12010.7|12069.9|12021.7|12056.4|12008.2|0
1601857200000|2020-10-05 00:20:00|12057.3|12009.1|12067.9|12019.7|12070.3|12022.1|12052.7|12004.5|0
1601857500000|2020-10-05 00:25:00|12069|12020.8|12087.2|12039|12093|12044.8|12069|12020.8|0
1601857800000|2020-10-05 00:30:00|12092.2|12044|12096.9|12048.7|12098.3|12050.1|12082|12033.8|0
1601858100000|2020-10-05 00:35:00|12090.9|12042.7|12098.9|12050.7|12099|12050.8|12084.3|12036.1|0
1601858400000|2020-10-05 00:40:00|12097.5|12049.3|12103.1|12054.7|12105.3|12056.9|12097.5|12049.3|0
1601858700000|2020-10-05 00:45:00|12102.5|12054.1|12115.8|12067.4|12115.8|12067.4|12102.5|12054.1|0
1601859000000|2020-10-05 00:50:00|12123.9|12075.5|12136|12087.6|12136|12087.6|12123.9|12075.5|0
1601859300000|2020-10-05 00:55:00|12139|12090.6|12129.8|12081.4|12140.8|12092.4|12124.5|12076.1|0
1601859600000|2020-10-05 01:00:00|12131.7|12083.3|12128.5|12080.1|12134|12085.6|12124.2|12075.8|0
1601859900000|2020-10-05 01:05:00|12127|12078.6|12119.1|12070.7|12127|12078.6|12115.4|12067|0
1601860200000|2020-10-05 01:10:00|12119.9|12071.5|12118.8|12070.4|12128|12079.6|12116.4|12068|0
1601860500000|2020-10-05 01:15:00|12123.8|12075.4|12128.3|12079.9|12132.6|12084.2|12123.5|12075.1|0
1601860800000|2020-10-05 01:20:00|12128.1|12079.7|12143.2|12094.8|12143.9|12095.5|12128.1|12079.7|0
1601861100000|2020-10-05 01:25:00|12145.4|12097|12139.8|12091.4|12148.3|12099.9|12139.8|12091.4|0
1601861400000|2020-10-05 01:30:00|12128.6|12080.2|12120.5|12072.1|12132.8|12084.4|12120.5|12072.1|0
1601861700000|2020-10-05 01:35:00|12125|12076.6|12114.6|12066.2|12125|12076.6|12103.7|12055.3|0
1601862000000|2020-10-05 01:40:00|12118.1|12069.7|12130|12081.6|12130.2|12081.8|12118.1|12069.7|0
1601862300000|2020-10-05 01:45:00|12128.1|12079.7|12124|12075.6|12131.7|12083.3|12124|12075.6|0
1601862600000|2020-10-05 01:50:00|12124.5|12076.1|12122.9|12074.5|12130.2|12081.8|12122.9|12074.5|0
1601862900000|2020-10-05 01:55:00|12127|12078.6|12122|12073.6|12127|12078.6|12115.1|12066.7|0
1601863200000|2020-10-05 02:00:00|12123.8|12075.4|12140.2|12091.8|12140.2|12091.8|12118|12069.6|0
1601863500000|2020-10-05 02:05:00|12140.5|12092.1|12146.3|12097.9|12146.3|12097.9|12136.4|12088|0
1601863800000|2020-10-05 02:10:00|12146.2|12097.8|12146.6|12098.2|12149.1|12100.7|12145.4|12097|0
1601864100000|2020-10-05 02:15:00|12140.3|12091.9|12134.2|12085.8|12144|12095.6|12130|12081.6|0
1601864400000|2020-10-05 02:20:00|12132.7|12084.3|12135.7|12087.3|12140.4|12092|12132.7|12084.3|0
1601864700000|2020-10-05 02:25:00|12135.3|12086.9|12131.1|12082.7|12136.9|12088.5|12131.1|12082.7|0
1601865000000|2020-10-05 02:30:00|12131.3|12082.9|12135.5|12087.1|12135.5|12087.1|12128.7|12080.3|0
1601865300000|2020-10-05 02:35:00|12137.7|12089.3|12147.5|12099.1|12148.6|12100.2|12137.7|12089.3|0
1601865600000|2020-10-05 02:40:00|12148|12099.6|12146.7|12098.3|12152.9|12104.3|12145|12096.6|0
1601865900000|2020-10-05 02:45:00|12148.1|12099.7|12139.3|12090.9|12148.1|12099.7|12134.2|12085.8|0
1601866200000|2020-10-05 02:50:00|12138.3|12089.9|12136.5|12088.1|12139.4|12091|12132.8|12084.4|0
1601866500000|2020-10-05 02:55:00|12136.6|12088.2|12137.7|12089.3|12138.9|12090.5|12134.8|12086.4|0
1601866800000|2020-10-05 03:00:00|12137.2|12088.8|12142.2|12093.8|12149|12100.6|12137.2|12088.8|0
1601867100000|2020-10-05 03:05:00|12141.9|12093.5|12143.5|12095.1|12143.6|12095.2|12136.3|12087.9|0
1601867400000|2020-10-05 03:10:00|12144.1|12095.7|12143.9|12095.5|12145.8|12097.4|12136.2|12087.8|0
1601867700000|2020-10-05 03:15:00|12141.9|12093.5|12150.7|12102.1|12153.5|12104.9|12141.9|12093.5|0
1601868000000|2020-10-05 03:20:00|12152|12103.4|12140.3|12091.9|12153.2|12104.6|12138|12089.6|0
1601868300000|2020-10-05 03:25:00|12137.9|12089.5|12146.2|12097.8|12147.3|12098.9|12137.9|12089.5|0
1601868600000|2020-10-05 03:30:00|12148|12099.6|12135.5|12087.1|12148|12099.6|12132.4|12084|0
1601868900000|2020-10-05 03:35:00|12140.6|12092.2|12133.5|12085.1|12141.4|12093|12133.5|12085.1|0
1601869200000|2020-10-05 03:40:00|12133.6|12085.2|12127.4|12079|12134.1|12085.7|12123.8|12075.4|0
1601869500000|2020-10-05 03:45:00|12128.4|12080|12125.3|12076.9|12128.8|12080.4|12123.6|12075.2|0
1601869800000|2020-10-05 03:50:00|12124.5|12076.1|12132.5|12084.1|12138.9|12090.5|12124.5|12076.1|0
1601870100000|2020-10-05 03:55:00|12128.2|12079.8|12125.3|12076.9|12135.3|12086.9|12125.3|12076.9|0
1601870400000|2020-10-05 04:00:00|12124|12075.6|12121.1|12072.7|12125.7|12077.3|12121.1|12072.7|0
1601870700000|2020-10-05 04:05:00|12119.8|12071.4|12120.9|12072.5|12124.2|12075.8|12118.7|12070.3|0
1601871000000|2020-10-05 04:10:00|12120.2|12071.8|12124.7|12076.3|12129.4|12081|12120.2|12071.8|0
1601871300000|2020-10-05 04:15:00|12130.5|12082.1|12144.7|12096.3|12145.7|12097.3|12128.9|12080.5|0
1601871600000|2020-10-05 04:20:00|12145.6|12097.2|12143.4|12095|12145.6|12097.2|12138.1|12089.7|0
1601871900000|2020-10-05 04:25:00|12142|12093.6|12145.7|12097.3|12152.6|12104|12142|12093.6|0
1601872200000|2020-10-05 04:30:00|12143.3|12094.9|12144.9|12096.5|12152.4|12103.8|12143.3|12094.9|0
1601872500000|2020-10-05 04:35:00|12145.9|12097.5|12128.9|12080.5|12145.9|12097.5|12128.9|12080.5|0
1601872800000|2020-10-05 04:40:00|12130.2|12081.8|12127.5|12079.1|12134.6|12086.2|12127.5|12079.1|0
1601873100000|2020-10-05 04:45:00|12129.4|12081|12121.1|12072.7|12135.9|12087.5|12121.1|12072.7|0
1601873400000|2020-10-05 04:50:00|12120.7|12072.3|12125.3|12076.9|12125.6|12077.2|12120.1|12071.7|0
1601873700000|2020-10-05 04:55:00|12121|12072.6|12108.8|12060.4|12123.1|12074.7|12108.8|12060.4|0
1601939400000|2020-10-05 23:10:00|12189.8|12141.2|12190|12141.4|12208.8|12160|12184.3|12135.7|0
1601939700000|2020-10-05 23:15:00|12196.2|12147.6|12201.2|12152.4|12208.8|12160|12186.5|12137.9|0
1601940000000|2020-10-05 23:20:00|12195.4|12146.8|12194.2|12145.6|12202.4|12153.6|12193|12144.4|0
1601940300000|2020-10-05 23:25:00|12187.3|12138.7|12185.6|12137|12187.9|12139.3|12169.7|12121.1|0
1601940600000|2020-10-05 23:30:00|12183.4|12134.8|12182.6|12134|12197|12148.4|12182.6|12134|0
1601940900000|2020-10-05 23:35:00|12181.4|12132.8|12168.3|12119.7|12181.4|12132.8|12162.2|12113.6|0
1601941200000|2020-10-05 23:40:00|12166.2|12117.6|12132.7|12084.3|12166.2|12117.6|12132.7|12084.3|0
1601941500000|2020-10-05 23:45:00|12134.6|12086.2|12138.6|12090.2|12140.5|12092.1|12122.8|12074.4|0
1601941800000|2020-10-05 23:50:00|12138.7|12090.3|12146.6|12098.2|12146.6|12098.2|12129.4|12081|0
1601942100000|2020-10-05 23:55:00|12148.9|12100.5|12132.5|12084.1|12148.9|12100.5|12132.5|12084.1|0
1601942400000|2020-10-06 00:00:00|12127.6|12079.2|12125.7|12077.3|12133.5|12085.1|12123.7|12075.3|0
1601942700000|2020-10-06 00:05:00|12130|12081.6|12128.1|12079.7|12130|12081.6|12117.5|12069.1|0
1601943000000|2020-10-06 00:10:00|12114.9|12066.5|12094|12045.8|12114.9|12066.5|12094|12045.8|0
1601943300000|2020-10-06 00:15:00|12093|12044.8|12093.5|12045.3|12094.1|12045.9|12085.8|12037.6|0
1601943600000|2020-10-06 00:20:00|12092.6|12044.4|12104.3|12055.9|12104.8|12056.4|12092.6|12044.4|0
1601943900000|2020-10-06 00:25:00|12104.6|12056.2|12115.9|12067.5|12117.5|12069.1|12104|12055.6|0
1601944200000|2020-10-06 00:30:00|12114.3|12065.9|12128.1|12079.7|12128.1|12079.7|12114.2|12065.8|0
1601944500000|2020-10-06 00:35:00|12129|12080.6|12115.7|12067.3|12131.8|12083.4|12115.1|12066.7|0
1601944800000|2020-10-06 00:40:00|12115.1|12066.7|12113.5|12065.1|12117.1|12068.7|12113.5|12065.1|0
1601945100000|2020-10-06 00:45:00|12116.3|12067.9|12129.2|12080.8|12129.2|12080.8|12112.8|12064.4|0
1601945400000|2020-10-06 00:50:00|12127.9|12079.5|12114.9|12066.5|12132.4|12084|12114.9|12066.5|0
1601945700000|2020-10-06 00:55:00|12115.4|12067|12131.3|12082.9|12131.3|12082.9|12112.6|12064.2|0
1601946000000|2020-10-06 01:00:00|12131|12082.6|12146.3|12097.9|12148.1|12099.7|12129|12080.6|0
1601946300000|2020-10-06 01:05:00|12147.7|12099.3|12151.7|12103.1|12157.3|12108.7|12147.7|12099.3|0
1601946600000|2020-10-06 01:10:00|12153.1|12104.5|12153.6|12105|12159.1|12110.5|12152.4|12103.8|0
1601946900000|2020-10-06 01:15:00|12147.1|12098.7|12147.3|12098.9|12150.3|12101.7|12137.8|12089.4|0
1601947200000|2020-10-06 01:20:00|12146.2|12097.8|12146.4|12098|12146.4|12098|12144.8|12096.4|0
1601947500000|2020-10-06 01:25:00|12149.5|12100.9|12142.6|12094.2|12149.5|12100.9|12138.6|12090.2|0
1601947800000|2020-10-06 01:30:00|12143.1|12094.7|12137.8|12089.4|12144.4|12096|12135.4|12087|0
1601948100000|2020-10-06 01:35:00|12136.1|12087.7|12141.6|12093.2|12145.2|12096.8|12136.1|12087.7|0
1601948400000|2020-10-06 01:40:00|12138.6|12090.2|12139.3|12090.9|12140.5|12092.1|12134.4|12086|0
1601948700000|2020-10-06 01:45:00|12137.8|12089.4|12137.7|12089.3|12143.2|12094.8|12136.8|12088.4|0
1601949000000|2020-10-06 01:50:00|12135.4|12087|12129.8|12081.4|12135.4|12087|12123.8|12075.4|0
1601949300000|2020-10-06 01:55:00|12129.9|12081.5|12133.8|12085.4|12134.8|12086.4|12128.8|12080.4|0
1601949600000|2020-10-06 02:00:00|12135.4|12087|12135.5|12087.1|12136.3|12087.9|12129.9|12081.5|0
1601949900000|2020-10-06 02:05:00|12136.3|12087.9|12142.6|12094.2|12142.6|12094.2|12135.9|12087.5|0
1601950200000|2020-10-06 02:10:00|12136|12087.6|12148|12099.6|12148.6|12100.2|12135.5|12087.1|0
1601950500000|2020-10-06 02:15:00|12144.9|12096.5|12148.2|12099.8|12150|12101.4|12144.9|12096.5|0
1601950800000|2020-10-06 02:20:00|12148.5|12100.1|12124.8|12076.4|12148.5|12100.1|12124.8|12076.4|0
1601951100000|2020-10-06 02:25:00|12120.8|12072.4|12108.4|12060|12120.8|12072.4|12105.5|12057.1|0
1601951400000|2020-10-06 02:30:00|12110.1|12061.7|12109.6|12061.2|12110.8|12062.4|12105.8|12057.4|0
1601951700000|2020-10-06 02:35:00|12106.3|12057.9|12110.9|12062.5|12113.4|12065|12104.2|12055.8|0
1601952000000|2020-10-06 02:40:00|12110.6|12062.2|12100.9|12052.5|12114.2|12065.8|12098.4|12050.2|0
1601952300000|2020-10-06 02:45:00|12100.1|12051.7|12090.7|12042.5|12100.1|12051.7|12089.6|12041.4|0
1601952600000|2020-10-06 02:50:00|12086.3|12038.1|12080.9|12032.7|12088.6|12040.4|12076|12027.8|0
1601952900000|2020-10-06 02:55:00|12077.3|12029.1|12089.1|12040.9|12089.1|12040.9|12077.3|12029.1|0
1601953200000|2020-10-06 03:00:00|12096.3|12048.1|12086.3|12038.1|12100.8|12052.4|12086.3|12038.1|0
1601953500000|2020-10-06 03:05:00|12086.8|12038.6|12095.9|12047.7|12097.2|12049|12086.8|12038.6|0
1601953800000|2020-10-06 03:10:00|12099.9|12051.5|12096.7|12048.5|12101.5|12053.1|12095.3|12047.1|0
1601954100000|2020-10-06 03:15:00|12096.4|12048.2|12111.4|12063|12111.7|12063.3|12096.4|12048.2|0
1601954400000|2020-10-06 03:20:00|12113|12064.6|12126|12077.6|12131.2|12082.8|12113|12064.6|0
1601954700000|2020-10-06 03:25:00|12128.3|12079.9|12118.2|12069.8|12130.1|12081.7|12116|12067.6|0
1601955000000|2020-10-06 03:30:00|12125|12076.6|12112.9|12064.5|12125.4|12077|12109.2|12060.8|0
1601955300000|2020-10-06 03:35:00|12120.6|12072.2|12115.5|12067.1|12128.4|12080|12114.1|12065.7|0
1601955600000|2020-10-06 03:40:00|12116.8|12068.4|12124|12075.6|12125|12076.6|12116.8|12068.4|0
1601955900000|2020-10-06 03:45:00|12124.5|12076.1|12135.3|12086.9|12137.6|12089.2|12124.5|12076.1|0
1601956200000|2020-10-06 03:50:00|12139.4|12091|12142.3|12093.9|12144.7|12096.3|12135.2|12086.8|0
1601956500000|2020-10-06 03:55:00|12142.2|12093.8|12153.6|12105|12154.9|12106.3|12139.8|12091.4|0
1601956800000|2020-10-06 04:00:00|12145.3|12096.9|12149.5|12100.9|12149.5|12100.9|12143.4|12095|0
1601957100000|2020-10-06 04:05:00|12145.1|12096.7|12144.8|12096.4|12145.8|12097.4|12137.3|12088.9|0
1601957400000|2020-10-06 04:10:00|12143.1|12094.7|12151.7|12103.1|12154.7|12106.1|12143.1|12094.7|0
1601957700000|2020-10-06 04:15:00|12148.9|12100.5|12150|12101.4|12153.2|12104.6|12148.9|12100.5|0
1601958000000|2020-10-06 04:20:00|12147.1|12098.7|12158.5|12109.9|12158.5|12109.9|12139.5|12091.1|0
1601958300000|2020-10-06 04:25:00|12158.2|12109.6|12146.9|12098.5|12158.2|12109.6|12146.9|12098.5|0
1601958600000|2020-10-06 04:30:00|12151.2|12102.6|12150.9|12102.3|12153.4|12104.8|12145.9|12097.5|0
1601958900000|2020-10-06 04:35:00|12148.6|12100.2|12152.2|12103.6|12152.6|12104|12147.2|12098.8|0
1601959200000|2020-10-06 04:40:00|12150.1|12101.5|12140.3|12091.9|12150.8|12102.2|12138.7|12090.3|0
1601959500000|2020-10-06 04:45:00|12138|12089.6|12140.4|12092|12145.2|12096.8|12138|12089.6|0
1601959800000|2020-10-06 04:50:00|12141.3|12092.9|12128.1|12079.7|12141.3|12092.9|12124.3|12075.9|0
1601960100000|2020-10-06 04:55:00|12128.5|12080.1|12121.9|12073.5|12134.6|12086.2|12121.9|12073.5|0
1602025800000|2020-10-06 23:10:00|12137.6|12089.2|12171.5|12122.9|12174.1|12125.5|12125.9|12077.5|0
1602026100000|2020-10-06 23:15:00|12174|12125.4|12173.2|12124.6|12174|12125.4|12163.1|12114.5|0
1602026400000|2020-10-06 23:20:00|12179.7|12131.1|12188.8|12140.2|12191.3|12142.7|12179.7|12131.1|0
1602026700000|2020-10-06 23:25:00|12196.4|12147.8|12198|12149.4|12205.7|12156.9|12196.4|12147.8|0
1602027000000|2020-10-06 23:30:00|12190.3|12141.7|12210.9|12162.1|12210.9|12162.1|12189.5|12140.9|0
1602027300000|2020-10-06 23:35:00|12211.5|12162.7|12216.1|12167.3|12218.5|12169.7|12206.4|12157.6|0
1602027600000|2020-10-06 23:40:00|12215.5|12166.7|12220.4|12171.6|12223.4|12174.6|12212.2|12163.4|0
1602027900000|2020-10-06 23:45:00|12220.1|12171.3|12212.4|12163.6|12225.3|12176.5|12212.4|12163.6|0
1602028200000|2020-10-06 23:50:00|12209.7|12160.9|12206.3|12157.5|12209.7|12160.9|12198.7|12150.1|0
1602028500000|2020-10-06 23:55:00|12201.2|12152.4|12205.4|12156.6|12208|12159.2|12198.2|12149.6|0
1602028800000|2020-10-07 00:00:00|12204.6|12155.8|12198.7|12150.1|12204.6|12155.8|12189.4|12140.8|0
1602029100000|2020-10-07 00:05:00|12198.4|12149.8|12222.9|12174.1|12222.9|12174.1|12195.4|12146.8|0
1602029400000|2020-10-07 00:10:00|12224.9|12176.1|12233|12184.2|12233|12184.2|12214|12165.2|0
1602029700000|2020-10-07 00:15:00|12233.6|12184.8|12239.1|12190.3|12241.4|12192.6|12229.8|12181|0
1602030000000|2020-10-07 00:20:00|12240.5|12191.7|12250.9|12201.9|12253.8|12204.8|12240.5|12191.7|0
1602030300000|2020-10-07 00:25:00|12250|12201|12252.2|12203.2|12255.1|12206.1|12249.1|12200.3|0
1602030600000|2020-10-07 00:30:00|12254.1|12205.1|12238.4|12189.6|12256.2|12207.2|12238.4|12189.6|0
1602030900000|2020-10-07 00:35:00|12239.2|12190.4|12248.1|12199.3|12248.1|12199.3|12238.8|12190|0
1602031200000|2020-10-07 00:40:00|12247.5|12198.7|12250.6|12201.6|12253.1|12204.1|12246.9|12198.1|0
1602031500000|2020-10-07 00:45:00|12252.2|12203.2|12247.4|12198.6|12256.6|12207.6|12247.4|12198.6|0
1602031800000|2020-10-07 00:50:00|12252.4|12203.4|12264.5|12215.5|12264.5|12215.5|12252|12203|0
1602032100000|2020-10-07 00:55:00|12264|12215|12272.6|12223.6|12272.6|12223.6|12260.1|12211.1|0
1602032400000|2020-10-07 01:00:00|12281.3|12232.3|12280.3|12231.3|12283.1|12234.1|12270.9|12221.9|0
1602032700000|2020-10-07 01:05:00|12280.2|12231.2|12271|12222|12281.4|12232.4|12271|12222|0
1602033000000|2020-10-07 01:10:00|12265.6|12216.6|12267.5|12218.5|12274.9|12225.9|12265.6|12216.6|0
1602033300000|2020-10-07 01:15:00|12266|12217|12283.3|12234.3|12285.4|12236.4|12266|12217|0
1602033600000|2020-10-07 01:20:00|12285.3|12236.3|12283.4|12234.4|12285.7|12236.7|12282.4|12233.4|0
1602033900000|2020-10-07 01:25:00|12285.3|12236.3|12297.6|12248.6|12298.3|12249.3|12283.7|12234.7|0
1602034200000|2020-10-07 01:30:00|12294.3|12245.3|12306|12256.8|12308.7|12259.5|12294.3|12245.3|0
1602034500000|2020-10-07 01:35:00|12311.3|12262.1|12318.6|12269.4|12318.6|12269.4|12310.1|12260.9|0
1602034800000|2020-10-07 01:40:00|12318|12268.8|12329.3|12280.1|12331.1|12281.9|12316.2|12267|0
1602035100000|2020-10-07 01:45:00|12327|12277.8|12342.7|12293.5|12346.2|12297|12327|12277.8|0
1602035400000|2020-10-07 01:50:00|12337.9|12288.7|12338.4|12289.2|12342.8|12293.6|12332.5|12283.3|0
1602035700000|2020-10-07 01:55:00|12338.9|12289.7|12337|12287.8|12343.2|12294|12333.5|12284.3|0
1602036000000|2020-10-07 02:00:00|12338.4|12289.2|12332.4|12283.2|12341.3|12292.1|12328.7|12279.5|0
1602036300000|2020-10-07 02:05:00|12330.2|12281|12331.2|12282|12333.1|12283.9|12322.1|12272.9|0
1602036600000|2020-10-07 02:10:00|12329.9|12280.7|12349.8|12300.4|12349.8|12300.4|12329.9|12280.7|0
1602036900000|2020-10-07 02:15:00|12349.5|12300.3|12341.3|12292.1|12349.5|12300.3|12333.2|12284|0
1602037200000|2020-10-07 02:20:00|12335.6|12286.4|12334.3|12285.1|12335.6|12286.4|12329.4|12280.2|0
1602037500000|2020-10-07 02:25:00|12329.5|12280.3|12317.6|12268.4|12332|12282.8|12317.6|12268.4|0
1602037800000|2020-10-07 02:30:00|12320.1|12270.9|12317.1|12267.9|12320.9|12271.7|12311.9|12262.7|0
1602038100000|2020-10-07 02:35:00|12319.5|12270.3|12318.1|12268.9|12320.5|12271.3|12314.5|12265.3|0
1602038400000|2020-10-07 02:40:00|12319.8|12270.6|12325|12275.8|12331.4|12282.2|12319.8|12270.6|0
1602038700000|2020-10-07 02:45:00|12325.9|12276.7|12342.3|12293.1|12344.9|12295.7|12325.9|12276.7|0
1602039000000|2020-10-07 02:50:00|12344.8|12295.6|12341.9|12292.7|12346.5|12297.3|12341.9|12292.7|0
1602039300000|2020-10-07 02:55:00|12343|12293.8|12350.5|12301.1|12351.8|12302.4|12342.2|12293|0
1602039600000|2020-10-07 03:00:00|12350.8|12301.4|12358.7|12309.3|12358.7|12309.3|12347.1|12297.9|0
1602039900000|2020-10-07 03:05:00|12358.1|12308.7|12357.4|12308|12358.1|12308.7|12353.1|12303.7|0
1602040200000|2020-10-07 03:10:00|12354|12304.6|12355.1|12305.7|12356|12306.6|12351.8|12302.4|0
1602040500000|2020-10-07 03:15:00|12356|12306.6|12349.2|12300|12363.5|12314.1|12349.2|12300|0
1602040800000|2020-10-07 03:20:00|12350.2|12300.8|12347.9|12298.7|12355.5|12306.1|12345.2|12296|0
1602041100000|2020-10-07 03:25:00|12351.9|12302.5|12370.9|12321.5|12370.9|12321.5|12351.9|12302.5|0
1602041400000|2020-10-07 03:30:00|12372.4|12323|12366.2|12316.8|12375.1|12325.7|12366.2|12316.8|0
1602041700000|2020-10-07 03:35:00|12365.8|12316.4|12371.3|12321.9|12375.7|12326.3|12365.8|12316.4|0
1602042000000|2020-10-07 03:40:00|12371.4|12322|12372.5|12323.1|12374.9|12325.5|12369|12319.6|0
1602042300000|2020-10-07 03:45:00|12373.1|12323.7|12365.4|12316|12373.1|12323.7|12358.6|12309.2|0
1602042600000|2020-10-07 03:50:00|12368.5|12319.1|12372.5|12323.1|12373.7|12324.3|12364.3|12314.9|0
1602042900000|2020-10-07 03:55:00|12371.7|12322.3|12364.8|12315.4|12372.2|12322.8|12359.9|12310.5|0
1602043200000|2020-10-07 04:00:00|12358.1|12308.7|12363.8|12314.4|12363.8|12314.4|12358.1|12308.7|0
1602043500000|2020-10-07 04:05:00|12361.8|12312.4|12361.8|12312.4|12362.1|12312.7|12357.5|12308.1|0
1602043800000|2020-10-07 04:10:00|12358.8|12309.4|12366.2|12316.8|12366.2|12316.8|12356.5|12307.1|0
1602044100000|2020-10-07 04:15:00|12365.2|12315.8|12372.2|12322.8|12375.5|12326.1|12362.4|12313|0
1602044400000|2020-10-07 04:20:00|12367.3|12317.9|12374.2|12324.8|12377|12327.6|12367.3|12317.9|0
1602044700000|2020-10-07 04:25:00|12373.8|12324.4|12370|12320.6|12373.8|12324.4|12364.7|12315.3|0
1602045000000|2020-10-07 04:30:00|12363.9|12314.5|12356.5|12307.1|12366.9|12317.5|12356.2|12306.8|0
1602045300000|2020-10-07 04:35:00|12360.3|12310.9|12362.5|12313.1|12372.3|12322.9|12357|12307.6|0
1602045600000|2020-10-07 04:40:00|12363|12313.6|12367.5|12318.1|12370.4|12321|12363|12313.6|0
1602045900000|2020-10-07 04:45:00|12369|12319.6|12376.5|12327.1|12376.5|12327.1|12369|12319.6|0
1602046200000|2020-10-07 04:50:00|12372.6|12323.2|12359.5|12310.1|12374.5|12325.1|12356.9|12307.5|0
1602046500000|2020-10-07 04:55:00|12360.7|12311.3|12369|12319.6|12369|12319.6|12356.2|12306.8|0
1602112200000|2020-10-07 23:10:00|12353.4|12304|12372.7|12323.3|12372.7|12323.3|12339.4|12290.2|0
1602112500000|2020-10-07 23:15:00|12384.1|12334.7|12405.5|12355.9|12422.1|12372.5|12384.1|12334.7|0
1602112800000|2020-10-07 23:20:00|12403.7|12354.1|12369.6|12320.2|12404.9|12355.3|12369.6|12320.2|0
1602113100000|2020-10-07 23:25:00|12373.9|12324.5|12363.7|12314.3|12373.9|12324.5|12360.5|12311.1|0
1602113400000|2020-10-07 23:30:00|12357.5|12308.1|12348.7|12299.5|12367.7|12318.3|12346.7|12297.5|0
1602113700000|2020-10-07 23:35:00|12348.9|12299.7|12350.7|12301.3|12353.8|12304.4|12339.7|12290.5|0
1602114000000|2020-10-07 23:40:00|12355.3|12305.9|12361.1|12311.7|12371.6|12322.2|12355.3|12305.9|0
1602114300000|2020-10-07 23:45:00|12365.9|12316.5|12372.4|12323|12373.8|12324.4|12365.9|12316.5|0
1602114600000|2020-10-07 23:50:00|12372.2|12322.8|12384.8|12335.4|12386.7|12337.3|12372.2|12322.8|0
1602114900000|2020-10-07 23:55:00|12385.1|12335.7|12377.5|12328.1|12386.9|12337.5|12377.5|12328.1|0
1602115200000|2020-10-08 00:00:00|12371.3|12321.9|12357.3|12307.9|12371.3|12321.9|12357.3|12307.9|0
1602115500000|2020-10-08 00:05:00|12347.9|12298.7|12347|12297.8|12355.6|12306.2|12346.2|12297|0
1602115800000|2020-10-08 00:10:00|12349.9|12300.5|12358.2|12308.8|12361.4|12312|12349.9|12300.5|0
1602116100000|2020-10-08 00:15:00|12357|12307.6|12331.4|12282.2|12357|12307.6|12323.5|12274.3|0
1602116400000|2020-10-08 00:20:00|12334|12284.8|12359|12309.6|12359|12309.6|12334|12284.8|0
1602116700000|2020-10-08 00:25:00|12358.8|12309.4|12356|12306.6|12358.8|12309.4|12343.1|12293.9|0
1602117000000|2020-10-08 00:30:00|12357.4|12308|12355.6|12306.2|12357.4|12308|12352.4|12303|0
1602117300000|2020-10-08 00:35:00|12360.3|12310.9|12369.8|12320.4|12369.8|12320.4|12358.8|12309.4|0
1602117600000|2020-10-08 00:40:00|12371.2|12321.8|12378.3|12328.9|12378.3|12328.9|12369.4|12320|0
1602117900000|2020-10-08 00:45:00|12385.6|12336.2|12406.4|12356.8|12406.4|12356.8|12385.6|12336.2|0
1602118200000|2020-10-08 00:50:00|12406.3|12356.7|12400.6|12351|12411.3|12361.7|12398.6|12349.2|0
1602118500000|2020-10-08 00:55:00|12400.5|12350.9|12403.8|12354.2|12410.9|12361.3|12400.5|12350.9|0
1602118800000|2020-10-08 01:00:00|12403.7|12354.1|12406.7|12357.1|12409.8|12360.2|12396.5|12347.1|0
1602119100000|2020-10-08 01:05:00|12406.6|12357|12415.5|12365.9|12419.9|12370.3|12406.6|12357|0
1602119400000|2020-10-08 01:10:00|12415.6|12366|12419.2|12369.6|12426.8|12377.2|12415.6|12366|0
1602119700000|2020-10-08 01:15:00|12423.8|12374.2|12417.9|12368.3|12423.8|12374.2|12414.4|12364.8|0
1602120000000|2020-10-08 01:20:00|12418.9|12369.3|12424.6|12375|12425.8|12376.2|12418.5|12368.9|0
1602120300000|2020-10-08 01:25:00|12424.1|12374.5|12422.5|12372.9|12433.4|12383.8|12420.6|12371|0
1602120600000|2020-10-08 01:30:00|12426.6|12377|12427.2|12377.6|12427.2|12377.6|12414|12364.4|0
1602120900000|2020-10-08 01:35:00|12431.1|12381.5|12433.8|12384.2|12435.7|12386.1|12428.5|12378.9|0
1602121200000|2020-10-08 01:40:00|12438.2|12388.6|12439.6|12390|12439.6|12390|12428.3|12378.7|0
1602121500000|2020-10-08 01:45:00|12439.7|12390.1|12436.4|12386.8|12442.6|12393|12433.3|12383.7|0
1602121800000|2020-10-08 01:50:00|12439.9|12390.3|12449.2|12399.6|12451.2|12401.4|12436|12386.4|0
1602122100000|2020-10-08 01:55:00|12451.1|12401.3|12453.6|12403.8|12467.1|12417.3|12443.3|12393.7|0
1602122400000|2020-10-08 02:00:00|12455.1|12405.3|12442.3|12392.7|12455.1|12405.3|12440.3|12390.7|0
1602122700000|2020-10-08 02:05:00|12439.2|12389.6|12434|12384.4|12439.2|12389.6|12421.7|12372.1|0
1602123000000|2020-10-08 02:10:00|12435.3|12385.7|12446.6|12397|12446.7|12397.1|12435.3|12385.7|0
1602123300000|2020-10-08 02:15:00|12443|12393.4|12434.8|12385.2|12443|12393.4|12422.6|12373|0
1602123600000|2020-10-08 02:20:00|12428.9|12379.3|12428.3|12378.7|12431|12381.4|12420.4|12370.8|0
1602123900000|2020-10-08 02:25:00|12428.4|12378.8|12407|12357.4|12430.5|12380.9|12404.9|12355.3|0
1602124200000|2020-10-08 02:30:00|12404.4|12354.8|12409.2|12359.6|12409.2|12359.6|12402.6|12353|0
1602124500000|2020-10-08 02:35:00|12409.4|12359.8|12426.8|12377.2|12428.9|12379.3|12409.4|12359.8|0
1602124800000|2020-10-08 02:40:00|12432.7|12383.1|12441.8|12392.2|12447|12397.4|12431.4|12381.8|0
1602125100000|2020-10-08 02:45:00|12446.7|12397.1|12454.5|12404.7|12454.5|12404.7|12446.7|12397.1|0
1602125400000|2020-10-08 02:50:00|12455|12405.2|12465.3|12415.5|12465.3|12415.5|12455|12405.2|0
1602125700000|2020-10-08 02:55:00|12463.1|12413.3|12464.8|12415|12466.5|12416.7|12460.3|12410.5|0
1602126000000|2020-10-08 03:00:00|12461.6|12411.8|12449.7|12400.1|12461.6|12411.8|12449.7|12400.1|0
1602126300000|2020-10-08 03:05:00|12449.6|12400|12463.6|12413.8|12463.6|12413.8|12449.6|12400|0
1602126600000|2020-10-08 03:10:00|12461.8|12412|12459.3|12409.5|12464.2|12414.4|12459.3|12409.5|0
1602126900000|2020-10-08 03:15:00|12458.3|12408.5|12457.7|12407.9|12462.4|12412.6|12455.5|12405.7|0
1602127200000|2020-10-08 03:20:00|12460.7|12410.9|12448.6|12399|12460.7|12410.9|12446.5|12396.9|0
1602127500000|2020-10-08 03:25:00|12449|12399.4|12435.4|12385.8|12451.2|12401.4|12435.4|12385.8|0
1602127800000|2020-10-08 03:30:00|12435.6|12386|12430.2|12380.6|12438.8|12389.2|12426.7|12377.1|0
1602128100000|2020-10-08 03:35:00|12429|12379.4|12421.5|12371.9|12429.3|12379.7|12411.9|12362.3|0
1602128400000|2020-10-08 03:40:00|12413.7|12364.1|12422.7|12373.1|12424|12374.4|12411.3|12361.7|0
1602128700000|2020-10-08 03:45:00|12422.4|12372.8|12432.8|12383.2|12432.8|12383.2|12422.4|12372.8|0
1602129000000|2020-10-08 03:50:00|12429.2|12379.6|12418|12368.4|12430.6|12381|12418|12368.4|0
1602129300000|2020-10-08 03:55:00|12412.6|12363|12404.8|12355.2|12412.9|12363.3|12404.8|12355.2|0
1602129600000|2020-10-08 04:00:00|12405.1|12355.5|12404.1|12354.5|12405.8|12356.2|12400.7|12351.1|0
1602129900000|2020-10-08 04:05:00|12403|12353.4|12393.7|12344.3|12403|12353.4|12392.9|12343.5|0
1602130200000|2020-10-08 04:10:00|12395|12345.6|12383.9|12334.5|12395|12345.6|12382.9|12333.5|0
1602130500000|2020-10-08 04:15:00|12385.6|12336.2|12373.2|12323.8|12385.6|12336.2|12368|12318.6|0
1602130800000|2020-10-08 04:20:00|12373.8|12324.4|12362.4|12313|12377.4|12328|12362.4|12313|0
1602131100000|2020-10-08 04:25:00|12362.5|12313.1|12366.1|12316.7|12371.6|12322.2|12361.4|12312|0
1602131400000|2020-10-08 04:30:00|12363.8|12314.4|12364.1|12314.7|12365|12315.6|12359.4|12310|0
1602131700000|2020-10-08 04:35:00|12363.9|12314.5|12354.6|12305.2|12369.4|12320|12354.6|12305.2|0
1602132000000|2020-10-08 04:40:00|12353.5|12304.1|12353.2|12303.8|12354.8|12305.4|12350.5|12301.1|0
1602132300000|2020-10-08 04:45:00|12349.4|12300.2|12338.3|12289.1|12349.4|12300.2|12328.7|12279.5|0
1602132600000|2020-10-08 04:50:00|12337.1|12287.9|12338.1|12288.9|12343.3|12294.1|12337.1|12287.9|0
1602132900000|2020-10-08 04:55:00|12338.4|12289.2|12369.9|12320.5|12377.6|12328.2|12338.3|12289.1|0
1602198600000|2020-10-08 23:10:00|12342.8|12293.6|12355.4|12306|12367.3|12317.9|12341.7|12292.5|0
1602198900000|2020-10-08 23:15:00|12341.8|12292.6|12354.5|12305.1|12354.5|12305.1|12339.4|12290.2|0
1602199200000|2020-10-08 23:20:00|12353|12303.6|12377.2|12327.8|12377.2|12327.8|12353|12303.6|0
1602199500000|2020-10-08 23:25:00|12376.4|12327|12374.8|12325.4|12376.4|12327|12367.4|12318|0
1602199800000|2020-10-08 23:30:00|12377.9|12328.5|12385.4|12336|12386.7|12337.3|12377.9|12328.5|0
1602200100000|2020-10-08 23:35:00|12382.5|12333.1|12374.3|12324.9|12385.4|12336|12371|12321.6|0
1602200400000|2020-10-08 23:40:00|12371.8|12322.4|12391.7|12342.3|12395.5|12346.1|12371.8|12322.4|0
1602200700000|2020-10-08 23:45:00|12391.2|12341.8|12408.1|12358.5|12408.6|12359|12389|12339.6|0
1602201000000|2020-10-08 23:50:00|12394.9|12345.5|12409.5|12359.9|12411.3|12361.7|12394.9|12345.5|0
1602201300000|2020-10-08 23:55:00|12402|12352.4|12388.1|12338.7|12402|12352.4|12386.5|12337.1|0
1602201600000|2020-10-09 00:00:00|12390.6|12341.2|12386.5|12337.1|12390.6|12341.2|12381.8|12332.4|0
1602201900000|2020-10-09 00:05:00|12387.2|12337.8|12406.1|12356.5|12406.1|12356.5|12387.2|12337.8|0
1602202200000|2020-10-09 00:10:00|12406.7|12357.1|12408.9|12359.3|12408.9|12359.3|12400.5|12350.9|0
1602202500000|2020-10-09 00:15:00|12406.9|12357.3|12386.8|12337.4|12406.9|12357.3|12386.8|12337.4|0
1602202800000|2020-10-09 00:20:00|12387.5|12338.1|12376.4|12327|12393.3|12343.9|12375.8|12326.4|0
1602203100000|2020-10-09 00:25:00|12378.2|12328.8|12381.8|12332.4|12382.5|12333.1|12377.3|12327.9|0
1602203400000|2020-10-09 00:30:00|12382.8|12333.4|12383.9|12334.5|12388.8|12339.4|12382.8|12333.4|0
1602203700000|2020-10-09 00:35:00|12385.6|12336.2|12383|12333.6|12388.2|12338.8|12383|12333.6|0
1602204000000|2020-10-09 00:40:00|12381.3|12331.9|12380.8|12331.4|12383.3|12333.9|12379|12329.6|0
1602204300000|2020-10-09 00:45:00|12377.2|12327.8|12378|12328.6|12379.3|12329.9|12369|12319.6|0
1602204600000|2020-10-09 00:50:00|12375.9|12326.5|12402|12352.4|12402|12352.4|12375.6|12326.2|0
1602204900000|2020-10-09 00:55:00|12401.5|12351.9|12394.9|12345.5|12401.5|12351.9|12390.6|12341.2|0
1602205200000|2020-10-09 01:00:00|12396.2|12346.8|12398.6|12349.2|12400.9|12351.3|12396.2|12346.8|0
1602205500000|2020-10-09 01:05:00|12397.2|12347.8|12401.7|12352.1|12401.7|12352.1|12395.9|12346.5|0
1602205800000|2020-10-09 01:10:00|12399.2|12349.8|12402|12352.4|12404|12354.4|12392.1|12342.7|0
1602206100000|2020-10-09 01:15:00|12401.5|12351.9|12396.5|12347.1|12411.9|12362.3|12396.5|12347.1|0
1602206400000|2020-10-09 01:20:00|12395|12345.6|12389.1|12339.7|12395|12345.6|12387.5|12338.1|0
1602206700000|2020-10-09 01:25:00|12387|12337.6|12393.3|12343.9|12397.4|12348|12387|12337.6|0
1602207000000|2020-10-09 01:30:00|12394.2|12344.8|12373.5|12324.1|12394.2|12344.8|12373.5|12324.1|0
1602207300000|2020-10-09 01:35:00|12374.1|12324.7|12366.7|12317.3|12374.1|12324.7|12364.9|12315.5|0
1602207600000|2020-10-09 01:40:00|12368.3|12318.9|12372.8|12323.4|12375|12325.6|12367.8|12318.4|0
1602207900000|2020-10-09 01:45:00|12370.8|12321.4|12365.9|12316.5|12372.2|12322.8|12363.8|12314.4|0
1602208200000|2020-10-09 01:50:00|12364.2|12314.8|12367.8|12318.4|12367.8|12318.4|12359.8|12310.4|0
1602208500000|2020-10-09 01:55:00|12367.1|12317.7|12374.7|12325.3|12374.7|12325.3|12364.3|12314.9|0
1602208800000|2020-10-09 02:00:00|12379.7|12330.3|12363.1|12313.7|12379.7|12330.3|12362.4|12313|0
1602209100000|2020-10-09 02:05:00|12364.1|12314.7|12365.3|12315.9|12366|12316.6|12362.1|12312.7|0
1602209400000|2020-10-09 02:10:00|12362.7|12313.3|12383.2|12333.8|12383.2|12333.8|12362.7|12313.3|0
1602209700000|2020-10-09 02:15:00|12388.5|12339.1|12391.9|12342.5|12391.9|12342.5|12387.8|12338.4|0
1602210000000|2020-10-09 02:20:00|12389.3|12339.9|12397|12347.6|12399.6|12350.2|12388.5|12339.1|0
1602210300000|2020-10-09 02:25:00|12394.1|12344.7|12391.6|12342.2|12394.1|12344.7|12386.6|12337.2|0
1602210600000|2020-10-09 02:30:00|12393.3|12343.9|12394.6|12345.2|12400.1|12350.5|12393.3|12343.9|0
1602210900000|2020-10-09 02:35:00|12399|12349.6|12403.8|12354.2|12407.2|12357.6|12397|12347.6|0
1602211200000|2020-10-09 02:40:00|12405.1|12355.5|12396.5|12347.1|12405.1|12355.5|12396.5|12347.1|0
1602211500000|2020-10-09 02:45:00|12394|12344.6|12401.3|12351.7|12401.5|12351.9|12393|12343.6|0
1602211800000|2020-10-09 02:50:00|12398.9|12349.5|12392.8|12343.4|12398.9|12349.5|12392.8|12343.4|0
1602212100000|2020-10-09 02:55:00|12391.3|12341.9|12399.3|12349.9|12401|12351.4|12389.6|12340.2|0
1602212400000|2020-10-09 03:00:00|12399.9|12350.3|12409|12359.4|12410.6|12361|12399.9|12350.3|0
1602212700000|2020-10-09 03:05:00|12414.4|12364.8|12411|12361.4|12421.2|12371.6|12411|12361.4|0
1602213000000|2020-10-09 03:10:00|12405.7|12356.1|12396.1|12346.7|12405.7|12356.1|12394.3|12344.9|0
1602213300000|2020-10-09 03:15:00|12397.4|12348|12402.4|12352.8|12403.5|12353.9|12397.4|12348|0
1602213600000|2020-10-09 03:20:00|12397.9|12348.5|12399.3|12349.9|12403.1|12353.5|12395.8|12346.4|0
1602213900000|2020-10-09 03:25:00|12397.8|12348.4|12404|12354.4|12407.6|12358|12397.8|12348.4|0
1602214200000|2020-10-09 03:30:00|12402.9|12353.3|12399.1|12349.7|12405.8|12356.2|12399.1|12349.7|0
1602214500000|2020-10-09 03:35:00|12398.1|12348.7|12386.7|12337.3|12398.5|12349.1|12386.7|12337.3|0
1602214800000|2020-10-09 03:40:00|12385.4|12336|12396|12346.6|12396|12346.6|12385.4|12336|0
1602215100000|2020-10-09 03:45:00|12393.5|12344.1|12399.9|12350.3|12399.9|12350.3|12391.4|12342|0
1602215400000|2020-10-09 03:50:00|12403.3|12353.7|12387.3|12337.9|12403.3|12353.7|12383.1|12333.7|0
1602215700000|2020-10-09 03:55:00|12385.4|12336|12379.8|12330.4|12385.5|12336.1|12379.4|12330|0
1602216000000|2020-10-09 04:00:00|12377.2|12327.8|12367.8|12318.4|12379|12329.6|12364.9|12315.5|0
1602216300000|2020-10-09 04:05:00|12366.3|12316.9|12369.6|12320.2|12370.4|12321|12358|12308.6|0
1602216600000|2020-10-09 04:10:00|12371.1|12321.7|12382.4|12333|12382.4|12333|12367.4|12318|0
1602216900000|2020-10-09 04:15:00|12381.9|12332.5|12381.8|12332.4|12383.9|12334.5|12373.8|12324.4|0
1602217200000|2020-10-09 04:20:00|12381.9|12332.5|12393.4|12344|12393.4|12344|12381.9|12332.5|0
1602217500000|2020-10-09 04:25:00|12393.2|12343.8|12398.5|12349.1|12404.1|12354.5|12389.4|12340|0
1602217800000|2020-10-09 04:30:00|12401.1|12351.5|12410.2|12360.6|12415.1|12365.5|12401.1|12351.5|0
1602218100000|2020-10-09 04:35:00|12410.9|12361.3|12407.1|12357.5|12414.6|12365|12406.1|12356.5|0
1602218400000|2020-10-09 04:40:00|12411.4|12361.8|12405.5|12355.9|12412.1|12362.5|12405.2|12355.6|0
1602218700000|2020-10-09 04:45:00|12404.2|12354.6|12415.6|12366|12415.6|12366|12400.5|12350.9|0
1602219000000|2020-10-09 04:50:00|12417.6|12368|12407.2|12357.6|12417.6|12368|12407.2|12357.6|0
1602219300000|2020-10-09 04:55:00|12405|12355.4|12399.3|12349.9|12410.2|12360.6|12399.3|12349.9|0
1602457800000|2020-10-11 23:10:00|12330.4|12281.2|12346.6|12297.4|12351.3|12301.9|12328.1|12278.9|0
1602458100000|2020-10-11 23:15:00|12346|12296.8|12310.2|12261|12354.9|12305.5|12310.2|12261|0
1602458400000|2020-10-11 23:20:00|12308.8|12259.6|12327.1|12277.9|12327.1|12277.9|12308.7|12259.5|0
1602458700000|2020-10-11 23:25:00|12319.9|12270.7|12319.2|12270|12319.9|12270.7|12309.8|12260.6|0
1602459000000|2020-10-11 23:30:00|12317.3|12268.1|12312.7|12263.5|12319|12269.8|12303.5|12254.3|0
1602459300000|2020-10-11 23:35:00|12309.3|12260.1|12319.4|12270.2|12319.4|12270.2|12309.3|12260.1|0
1602459600000|2020-10-11 23:40:00|12324.1|12274.9|12307.3|12258.1|12324.1|12274.9|12307.3|12258.1|0
1602459900000|2020-10-11 23:45:00|12307.6|12258.4|12311.9|12262.7|12316.3|12267.1|12307.6|12258.4|0
1602460200000|2020-10-11 23:50:00|12313.6|12264.4|12304.2|12255|12314.6|12265.4|12304.2|12255|0
1602460500000|2020-10-11 23:55:00|12310|12260.8|12330|12280.8|12330.6|12281.4|12310|12260.8|0
1602460800000|2020-10-12 00:00:00|12327.4|12278.2|12324.8|12275.6|12336.1|12286.9|12316.8|12267.6|0
1602461100000|2020-10-12 00:05:00|12324.1|12274.9|12325.3|12276.1|12332.2|12283|12315.6|12266.4|0
1602461400000|2020-10-12 00:10:00|12332.6|12283.4|12350.6|12301.2|12350.6|12301.2|12330.1|12280.9|0
1602461700000|2020-10-12 00:15:00|12349.7|12300.4|12357.5|12308.1|12357.5|12308.1|12343.6|12294.4|0
1602462000000|2020-10-12 00:20:00|12355|12305.6|12367.8|12318.4|12368.2|12318.8|12355|12305.6|0
1602462300000|2020-10-12 00:25:00|12368.8|12319.4|12371.3|12321.9|12374.2|12324.8|12365.9|12316.5|0
1602462600000|2020-10-12 00:30:00|12371.4|12322|12360.6|12311.2|12371.6|12322.2|12354.3|12304.9|0
1602462900000|2020-10-12 00:35:00|12357.1|12307.7|12365.5|12316.1|12365.5|12316.1|12356.7|12307.3|0
1602463200000|2020-10-12 00:40:00|12368.2|12318.8|12372.9|12323.5|12379.5|12330.1|12363.2|12313.8|0
1602463500000|2020-10-12 00:45:00|12371.5|12322.1|12384.4|12335|12384.4|12335|12371.5|12322.1|0
1602463800000|2020-10-12 00:50:00|12384.9|12335.5|12382.9|12333.5|12386.3|12336.9|12379.7|12330.3|0
1602464100000|2020-10-12 00:55:00|12379.9|12330.5|12359.5|12310.1|12379.9|12330.5|12357.4|12308|0
1602464400000|2020-10-12 01:00:00|12360.4|12311|12358.2|12308.8|12365.2|12315.8|12358.2|12308.8|0
1602464700000|2020-10-12 01:05:00|12355.5|12306.1|12349.7|12300.4|12355.5|12306.1|12343|12293.8|0
1602465000000|2020-10-12 01:10:00|12344.7|12295.5|12363.4|12314|12363.4|12314|12344.7|12295.5|0
1602465300000|2020-10-12 01:15:00|12364|12314.6|12363.4|12314|12364|12314.6|12358.4|12309|0
1602465600000|2020-10-12 01:20:00|12358.7|12309.3|12366.9|12317.5|12366.9|12317.5|12356.1|12306.7|0
1602465900000|2020-10-12 01:25:00|12364.9|12315.5|12375.2|12325.8|12379.1|12329.7|12364.9|12315.5|0
1602466200000|2020-10-12 01:30:00|12372.7|12323.3|12383.7|12334.3|12389.7|12340.3|12369.8|12320.4|0
1602466500000|2020-10-12 01:35:00|12385.5|12336.1|12396.9|12347.5|12396.9|12347.5|12384.8|12335.4|0
1602466800000|2020-10-12 01:40:00|12396|12346.6|12383.7|12334.3|12399|12349.6|12381.3|12331.9|0
1602467100000|2020-10-12 01:45:00|12386.6|12337.2|12398.4|12349|12398.4|12349|12386.6|12337.2|0
1602467400000|2020-10-12 01:50:00|12399.9|12350.3|12403|12353.4|12404.2|12354.6|12397.5|12348.1|0
1602467700000|2020-10-12 01:55:00|12403.2|12353.6|12405.5|12355.9|12409.3|12359.7|12403.2|12353.6|0
1602468000000|2020-10-12 02:00:00|12407.4|12357.8|12403|12353.4|12407.4|12357.8|12401.9|12352.3|0
1602468300000|2020-10-12 02:05:00|12405|12355.4|12391|12341.6|12406.4|12356.8|12391|12341.6|0
1602468600000|2020-10-12 02:10:00|12391.8|12342.4|12389.7|12340.3|12394.7|12345.3|12389.7|12340.3|0
1602468900000|2020-10-12 02:15:00|12392|12342.6|12399.3|12349.9|12404.8|12355.2|12390.2|12340.8|0
1602469200000|2020-10-12 02:20:00|12401.5|12351.9|12388.1|12338.7|12401.5|12351.9|12383.2|12333.8|0
1602469500000|2020-10-12 02:25:00|12386.7|12337.3|12387.5|12338.1|12387.8|12338.4|12383.5|12334.1|0
1602469800000|2020-10-12 02:30:00|12386.8|12337.4|12385.8|12336.4|12386.8|12337.4|12382.5|12333.1|0
1602470100000|2020-10-12 02:35:00|12384.5|12335.1|12374.2|12324.8|12385.9|12336.5|12374.2|12324.8|0
1602470400000|2020-10-12 02:40:00|12378|12328.6|12385|12335.6|12385.1|12335.7|12377.8|12328.4|0
1602470700000|2020-10-12 02:45:00|12385.9|12336.5|12382|12332.6|12387.5|12338.1|12382|12332.6|0
1602471000000|2020-10-12 02:50:00|12381.1|12331.7|12386.1|12336.7|12390.1|12340.7|12381.1|12331.7|0
1602471300000|2020-10-12 02:55:00|12385.8|12336.4|12382.3|12332.9|12386.1|12336.7|12381.6|12332.2|0
1602471600000|2020-10-12 03:00:00|12383|12333.6|12381|12331.6|12384.6|12335.2|12377.9|12328.5|0
1602471900000|2020-10-12 03:05:00|12378.1|12328.7|12370.4|12321|12378.1|12328.7|12369.4|12320|0
1602472200000|2020-10-12 03:10:00|12369.7|12320.3|12361|12311.6|12369.7|12320.3|12361|12311.6|0
1602472500000|2020-10-12 03:15:00|12365.4|12316|12375.5|12326.1|12375.5|12326.1|12365.4|12316|0
1602472800000|2020-10-12 03:20:00|12377.6|12328.2|12375.8|12326.4|12382|12332.6|12375.8|12326.4|0
1602473100000|2020-10-12 03:25:00|12379.5|12330.1|12373.9|12324.5|12381.7|12332.3|12371.8|12322.4|0
1602473400000|2020-10-12 03:30:00|12374.1|12324.7|12384.2|12334.8|12386.1|12336.7|12374.1|12324.7|0
1602473700000|2020-10-12 03:35:00|12383.1|12333.7|12377.8|12328.4|12383.1|12333.7|12372.4|12323|0
1602474000000|2020-10-12 03:40:00|12378.5|12329.1|12385.3|12335.9|12386.5|12337.1|12376.9|12327.5|0
1602474300000|2020-10-12 03:45:00|12389.6|12340.2|12389.3|12339.9|12392.6|12343.2|12389.3|12339.9|0
1602474600000|2020-10-12 03:50:00|12395.7|12346.3|12390.1|12340.7|12397.1|12347.7|12390.1|12340.7|0
1602474900000|2020-10-12 03:55:00|12390.3|12340.9|12390.1|12340.7|12395.2|12345.8|12388.1|12338.7|0
1602475200000|2020-10-12 04:00:00|12390.2|12340.8|12389.9|12340.5|12395.3|12345.9|12384.5|12335.1|0
1602475500000|2020-10-12 04:05:00|12392.7|12343.3|12398.1|12348.7|12398.1|12348.7|12388.3|12338.9|0
1602475800000|2020-10-12 04:10:00|12396.1|12346.7|12401.2|12351.6|12401.2|12351.6|12393.4|12344|0
1602476100000|2020-10-12 04:15:00|12400.8|12351.2|12407.2|12357.6|12411.1|12361.5|12400.8|12351.2|0
1602476400000|2020-10-12 04:20:00|12411.9|12362.3|12398.7|12349.3|12411.9|12362.3|12398.7|12349.3|0
1602476700000|2020-10-12 04:25:00|12396.3|12346.9|12405.8|12356.2|12410.8|12361.2|12395.7|12346.3|0
1602477000000|2020-10-12 04:30:00|12404.8|12355.2|12414.3|12364.7|12415.9|12366.3|12399.8|12350.3|0
1602477300000|2020-10-12 04:35:00|12415.6|12366|12419.4|12369.8|12419.4|12369.8|12412.1|12362.5|0
1602477600000|2020-10-12 04:40:00|12412.9|12363.3|12414.1|12364.5|12417.5|12367.9|12411.6|12362|0
1602477900000|2020-10-12 04:45:00|12417|12367.4|12423.6|12374|12423.6|12374|12417|12367.4|0
1602478200000|2020-10-12 04:50:00|12425.7|12376.1|12434|12384.4|12434|12384.4|12422.4|12372.8|0
1602478500000|2020-10-12 04:55:00|12433.3|12383.7|12422.3|12372.7|12435.9|12386.3|12422.3|12372.7|0
1602544200000|2020-10-12 23:10:00|12557.5|12507.3|12528.6|12478.6|12560.8|12510.6|12528.6|12478.6|0
1602544500000|2020-10-12 23:15:00|12536.5|12486.5|12520.9|12470.9|12537.3|12487.3|12511.4|12461.4|0
1602544800000|2020-10-12 23:20:00|12536.5|12486.5|12524.5|12474.5|12544.1|12494.1|12524.5|12474.5|0
1602545100000|2020-10-12 23:25:00|12532.9|12482.9|12526.9|12476.9|12537.1|12487.1|12515.6|12465.6|0
1602545400000|2020-10-12 23:30:00|12523.7|12473.7|12531.9|12481.9|12536.3|12486.3|12519.6|12469.6|0
1602545700000|2020-10-12 23:35:00|12530.6|12480.6|12536.8|12486.8|12536.8|12486.8|12526.5|12476.5|0
1602546000000|2020-10-12 23:40:00|12533.1|12483.1|12527.6|12477.6|12533.1|12483.1|12526.2|12476.2|0
1602546300000|2020-10-12 23:45:00|12526.5|12476.5|12518.5|12468.5|12526.5|12476.5|12515.6|12465.6|0
1602546600000|2020-10-12 23:50:00|12519.4|12469.4|12530.9|12480.9|12530.9|12480.9|12518.5|12468.5|0
1602546900000|2020-10-12 23:55:00|12527.7|12477.7|12527.3|12477.3|12530.6|12480.6|12524|12474|0
1602547200000|2020-10-13 00:00:00|12529.9|12479.9|12536.3|12486.3|12538|12488|12529.9|12479.9|0
1602547500000|2020-10-13 00:05:00|12537.9|12487.9|12536.1|12486.1|12538.4|12488.4|12533.5|12483.5|0
1602547800000|2020-10-13 00:10:00|12536.6|12486.6|12528.4|12478.4|12547.2|12497.2|12528.4|12478.4|0
1602548100000|2020-10-13 00:15:00|12530.5|12480.5|12522.5|12472.5|12531.3|12481.3|12514.1|12464.1|0
1602548400000|2020-10-13 00:20:00|12522.9|12472.9|12526.8|12476.8|12529.9|12479.9|12520.7|12470.7|0
1602548700000|2020-10-13 00:25:00|12531.8|12481.8|12538.8|12488.8|12545.3|12495.3|12531.8|12481.8|0
1602549000000|2020-10-13 00:30:00|12542.7|12492.7|12545.7|12495.7|12545.7|12495.7|12536.4|12486.4|0
1602549300000|2020-10-13 00:35:00|12547.1|12497.1|12543.8|12493.8|12547.2|12497.2|12540.4|12490.4|0
1602549600000|2020-10-13 00:40:00|12546.6|12496.6|12521.3|12471.3|12546.6|12496.6|12520.8|12470.8|0
1602549900000|2020-10-13 00:45:00|12525.1|12475.1|12519.4|12469.4|12531.1|12481.1|12519.4|12469.4|0
1602550200000|2020-10-13 00:50:00|12520.3|12470.3|12510.4|12460.4|12520.3|12470.3|12508|12458|0
1602550500000|2020-10-13 00:55:00|12510.8|12460.8|12529.8|12479.8|12529.8|12479.8|12510.8|12460.8|0
1602550800000|2020-10-13 01:00:00|12529.9|12479.9|12526.7|12476.7|12530.1|12480.1|12526.7|12476.7|0
1602551100000|2020-10-13 01:05:00|12525.2|12475.2|12536.3|12486.3|12536.3|12486.3|12521.5|12471.5|0
1602551400000|2020-10-13 01:10:00|12533.4|12483.4|12526|12476|12540.5|12490.5|12526|12476|0
1602551700000|2020-10-13 01:15:00|12523.4|12473.4|12525.9|12475.9|12530.2|12480.2|12523.4|12473.4|0
1602552000000|2020-10-13 01:20:00|12527.1|12477.1|12544.2|12494.2|12544.2|12494.2|12527|12477|0
1602552300000|2020-10-13 01:25:00|12542|12492|12557|12506.8|12557|12506.8|12542|12492|0
1602552600000|2020-10-13 01:30:00|12562|12511.8|12547.2|12497.2|12562.8|12512.6|12547.2|12497.2|0
1602552900000|2020-10-13 01:35:00|12549.4|12499.4|12547.6|12497.6|12564|12513.8|12547.6|12497.6|0
1602553200000|2020-10-13 01:40:00|12545.1|12495.1|12558.8|12508.6|12562.6|12512.4|12543.8|12493.8|0
1602553500000|2020-10-13 01:45:00|12555.5|12505.3|12559.3|12509.1|12559.8|12509.6|12548.1|12498.1|0
1602553800000|2020-10-13 01:50:00|12556|12505.8|12561.2|12511|12561.2|12511|12554.5|12504.3|0
1602554100000|2020-10-13 01:55:00|12560.8|12510.6|12548.4|12498.4|12564|12513.8|12548.4|12498.4|0
1602554400000|2020-10-13 02:00:00|12548.1|12498.1|12556.6|12506.4|12557.6|12507.4|12548.1|12498.1|0
1602554700000|2020-10-13 02:05:00|12553.6|12503.4|12557.8|12507.6|12557.8|12507.6|12550.8|12500.6|0
1602555000000|2020-10-13 02:10:00|12560.6|12510.4|12564.8|12514.6|12567.2|12517|12560.6|12510.4|0
1602555300000|2020-10-13 02:15:00|12567.2|12517|12574.5|12524.3|12579|12528.8|12567.2|12517|0
1602555600000|2020-10-13 02:20:00|12575.5|12525.3|12571.3|12521.1|12579.1|12528.9|12571.1|12520.9|0
1602555900000|2020-10-13 02:25:00|12574.6|12524.4|12579.8|12529.6|12580.9|12530.7|12574.4|12524.2|0
1602556200000|2020-10-13 02:30:00|12580.6|12530.4|12587.4|12537.2|12587.4|12537.2|12577.9|12527.7|0
1602556500000|2020-10-13 02:35:00|12594.6|12544.4|12597.2|12547|12599.1|12548.9|12591.4|12541.2|0
1602556800000|2020-10-13 02:40:00|12595.2|12545|12598.3|12548.1|12601.8|12551.4|12595.2|12545|0
1602557100000|2020-10-13 02:45:00|12601.9|12551.5|12612.2|12561.8|12612.2|12561.8|12596.8|12546.6|0
1602557400000|2020-10-13 02:50:00|12617.7|12567.3|12615.3|12564.9|12625.9|12575.5|12615.3|12564.9|0
1602557700000|2020-10-13 02:55:00|12616.8|12566.4|12612|12561.6|12617.7|12567.3|12609.7|12559.3|0
1602558000000|2020-10-13 03:00:00|12610.4|12560|12615.1|12564.7|12615.1|12564.7|12607.6|12557.2|0
1602558300000|2020-10-13 03:05:00|12615.4|12565|12612.7|12562.3|12616.4|12566|12611.1|12560.7|0
1602558600000|2020-10-13 03:10:00|12611|12560.6|12620.1|12569.7|12620.1|12569.7|12611|12560.6|0
1602558900000|2020-10-13 03:15:00|12617.8|12567.4|12607.9|12557.5|12617.8|12567.4|12607.9|12557.5|0
1602559200000|2020-10-13 03:20:00|12609.6|12559.2|12608.8|12558.4|12611.6|12561.2|12608.4|12558|0
1602559500000|2020-10-13 03:25:00|12609.8|12559.4|12621.8|12571.4|12623.4|12573|12609.8|12559.4|0
1602559800000|2020-10-13 03:30:00|12619.7|12569.3|12624.5|12574.1|12630.7|12580.3|12619.7|12569.3|0
1602560100000|2020-10-13 03:35:00|12622.6|12572.2|12621.4|12571|12630.3|12579.9|12620.7|12570.3|0
1602560400000|2020-10-13 03:40:00|12622.4|12572|12627.5|12577.1|12627.5|12577.1|12618.5|12568.1|0
1602560700000|2020-10-13 03:45:00|12627.6|12577.2|12621.9|12571.5|12629|12578.6|12620.1|12569.7|0
1602561000000|2020-10-13 03:50:00|12624.1|12573.7|12621.5|12571.1|12625.7|12575.3|12621.5|12571.1|0
1602561300000|2020-10-13 03:55:00|12622.4|12572|12624.3|12573.9|12626.2|12575.8|12618.8|12568.4|0
1602561600000|2020-10-13 04:00:00|12623.8|12573.4|12621.3|12570.9|12629.9|12579.5|12621.3|12570.9|0
1602561900000|2020-10-13 04:05:00|12621.2|12570.8|12618.7|12568.3|12623.2|12572.8|12616.8|12566.4|0
1602562200000|2020-10-13 04:10:00|12614.2|12563.8|12610.4|12560|12617.2|12566.8|12610.4|12560|0
1602562500000|2020-10-13 04:15:00|12611.1|12560.7|12616.5|12566.1|12617.2|12566.8|12610.2|12559.8|0
1602562800000|2020-10-13 04:20:00|12618.9|12568.5|12605.5|12555.1|12620.6|12570.2|12605.5|12555.1|0
1602563100000|2020-10-13 04:25:00|12604.8|12554.4|12622.3|12571.9|12622.3|12571.9|12604.8|12554.4|0
1602563400000|2020-10-13 04:30:00|12625.1|12574.7|12641.8|12591.4|12641.8|12591.4|12622.5|12572.1|0
1602563700000|2020-10-13 04:35:00|12639.9|12589.5|12643.9|12593.5|12644.6|12594.2|12636.3|12585.9|0
1602564000000|2020-10-13 04:40:00|12643.5|12593.1|12645.4|12595|12647.9|12597.5|12642.3|12591.9|0
1602564300000|2020-10-13 04:45:00|12643.8|12593.4|12647.3|12596.9|12648.1|12597.7|12643.7|12593.3|0
1602564600000|2020-10-13 04:50:00|12650.6|12600|12646|12595.6|12651.3|12600.7|12643.2|12592.8|0
1602564900000|2020-10-13 04:55:00|12639.2|12588.8|12638.4|12588|12640|12589.6|12629.1|12578.7|0
1602630600000|2020-10-13 23:10:00|12679.3|12628.7|12713.5|12662.7|12713.5|12662.7|12679.3|12628.7|0
1602630900000|2020-10-13 23:15:00|12718.5|12667.7|12721.3|12670.5|12749.1|12698.3|12718.5|12667.7|0
1602631200000|2020-10-13 23:20:00|12722.2|12671.4|12695.8|12645.2|12722.2|12671.4|12695.8|12645.2|0
1602631500000|2020-10-13 23:25:00|12703.6|12652.8|12702.5|12651.7|12715|12664.2|12697.6|12647|0
1602631800000|2020-10-13 23:30:00|12702.8|12652|12701.8|12651|12710|12659.2|12700.4|12649.7|0
1602632100000|2020-10-13 23:35:00|12701.5|12650.7|12711.7|12660.9|12712.9|12662.1|12696.8|12646.2|0
1602632400000|2020-10-13 23:40:00|12716.2|12665.4|12701.6|12650.8|12719|12668.2|12695.7|12645.1|0
1602632700000|2020-10-13 23:45:00|12698.8|12648.2|12698.6|12648|12700.5|12649.7|12690.1|12639.5|0
1602633000000|2020-10-13 23:50:00|12698.4|12647.8|12690.9|12640.3|12699.6|12649|12686.4|12635.8|0
1602633300000|2020-10-13 23:55:00|12693.3|12642.7|12693.7|12643.1|12695.7|12645.1|12685.6|12635|0
1602633600000|2020-10-14 00:00:00|12694.2|12643.6|12706.6|12655.8|12711.9|12661.1|12691.8|12641.2|0
1602633900000|2020-10-14 00:05:00|12707|12656.2|12726.8|12676|12729.8|12679|12707|12656.2|0
1602634200000|2020-10-14 00:10:00|12732.4|12681.6|12749.6|12698.8|12749.6|12698.8|12726.5|12675.7|0
1602634500000|2020-10-14 00:15:00|12758.5|12707.5|12758.7|12707.7|12761.6|12710.6|12743.9|12693.1|0
1602634800000|2020-10-14 00:20:00|12755.3|12704.3|12768.4|12717.4|12770.7|12719.7|12755.3|12704.3|0
1602635100000|2020-10-14 00:25:00|12772.7|12721.7|12755.1|12704.1|12772.7|12721.7|12754.1|12703.1|0
1602635400000|2020-10-14 00:30:00|12757.3|12706.3|12749.9|12699.1|12758|12707|12742.5|12691.7|0
1602635700000|2020-10-14 00:35:00|12746.4|12695.6|12739|12688.2|12746.4|12695.6|12726.5|12675.7|0
1602636000000|2020-10-14 00:40:00|12736.7|12685.9|12731|12680.2|12743.5|12692.7|12731|12680.2|0
1602636300000|2020-10-14 00:45:00|12730.5|12679.7|12743.3|12692.5|12743.3|12692.5|12725.7|12674.9|0
1602636600000|2020-10-14 00:50:00|12745|12694.2|12752.3|12701.3|12752.3|12701.3|12742.2|12691.4|0
1602636900000|2020-10-14 00:55:00|12748.1|12697.3|12740.1|12689.3|12748.1|12697.3|12732.5|12681.7|0
1602637200000|2020-10-14 01:00:00|12739.6|12688.8|12731.6|12680.8|12743.8|12693|12731.6|12680.8|0
1602637500000|2020-10-14 01:05:00|12729.3|12678.5|12726.4|12675.6|12731.7|12680.9|12722.5|12671.7|0
1602637800000|2020-10-14 01:10:00|12729|12678.2|12745.2|12694.4|12745.2|12694.4|12727.2|12676.4|0
1602638100000|2020-10-14 01:15:00|12750.3|12699.5|12735.9|12685.1|12752.5|12701.5|12735.9|12685.1|0
1602638400000|2020-10-14 01:20:00|12735.7|12684.9|12731|12680.2|12738.8|12688|12730.7|12679.9|0
1602638700000|2020-10-14 01:25:00|12730.6|12679.8|12727.5|12676.7|12734|12683.2|12727.5|12676.7|0
1602639000000|2020-10-14 01:30:00|12730.1|12679.3|12729.5|12678.7|12730.1|12679.3|12723.4|12672.6|0
1602639300000|2020-10-14 01:35:00|12729.4|12678.6|12729|12678.2|12734.1|12683.3|12729|12678.2|0
1602639600000|2020-10-14 01:40:00|12730.2|12679.4|12741.9|12691.1|12746.7|12695.9|12730.1|12679.3|0
1602639900000|2020-10-14 01:45:00|12744|12693.2|12740.2|12689.4|12744|12693.2|12734.8|12684|0
1602640200000|2020-10-14 01:50:00|12740.9|12690.1|12738.6|12687.8|12744.5|12693.7|12735.4|12684.6|0
1602640500000|2020-10-14 01:55:00|12735.5|12684.7|12726.8|12676|12735.5|12684.7|12726.8|12676|0
1602640800000|2020-10-14 02:00:00|12726.1|12675.3|12729.8|12679|12729.8|12679|12721.2|12670.4|0
1602641100000|2020-10-14 02:05:00|12736.2|12685.4|12744.9|12694.1|12746|12695.2|12736.2|12685.4|0
1602641400000|2020-10-14 02:10:00|12744.2|12693.4|12748.4|12697.6|12748.4|12697.6|12740|12689.2|0
1602641700000|2020-10-14 02:15:00|12746|12695.2|12750.7|12699.7|12752.5|12701.5|12744.2|12693.4|0
1602642000000|2020-10-14 02:20:00|12752.1|12701.1|12758.4|12707.4|12758.4|12707.4|12752.1|12701.1|0
1602642300000|2020-10-14 02:25:00|12756.9|12705.9|12764.1|12713.1|12764.1|12713.1|12756.1|12705.1|0
1602642600000|2020-10-14 02:30:00|12763.8|12712.8|12752.4|12701.4|12763.8|12712.8|12751.8|12700.8|0
1602642900000|2020-10-14 02:35:00|12749|12698.2|12740.8|12690|12749|12698.2|12740.8|12690|0
1602643200000|2020-10-14 02:40:00|12742.3|12691.5|12734.8|12684|12744|12693.2|12734.8|12684|0
1602643500000|2020-10-14 02:45:00|12732.2|12681.4|12737.9|12687.1|12738.3|12687.5|12732.2|12681.4|0
1602643800000|2020-10-14 02:50:00|12736|12685.2|12735.4|12684.6|12743.3|12692.5|12735.4|12684.6|0
1602644100000|2020-10-14 02:55:00|12736.7|12685.9|12735.1|12684.3|12737.3|12686.5|12728.3|12677.5|0
1602644400000|2020-10-14 03:00:00|12732.3|12681.5|12739|12688.2|12739|12688.2|12732.3|12681.5|0
1602644700000|2020-10-14 03:05:00|12739.9|12689.1|12749.8|12699|12751.5|12700.5|12739.9|12689.1|0
1602645000000|2020-10-14 03:10:00|12750.8|12699.8|12746.8|12696|12750.8|12699.8|12745.4|12694.6|0
1602645300000|2020-10-14 03:15:00|12747.8|12697|12754.6|12703.6|12755.6|12704.6|12747.8|12697|0
1602645600000|2020-10-14 03:20:00|12755.5|12704.5|12754.5|12703.5|12759.5|12708.5|12754.5|12703.5|0
1602645900000|2020-10-14 03:25:00|12755.6|12704.6|12748.6|12697.8|12757.8|12706.8|12748.6|12697.8|0
1602646200000|2020-10-14 03:30:00|12746.8|12696|12751.8|12700.8|12751.8|12700.8|12746.5|12695.7|0
1602646500000|2020-10-14 03:35:00|12753.2|12702.2|12736.9|12686.1|12753.2|12702.2|12736.9|12686.1|0
1602646800000|2020-10-14 03:40:00|12738.4|12687.6|12734.8|12684|12740.3|12689.5|12734.4|12683.6|0
1602647100000|2020-10-14 03:45:00|12729.6|12678.8|12736.7|12685.9|12739.3|12688.5|12729.4|12678.6|0
1602647400000|2020-10-14 03:50:00|12741.3|12690.5|12732.1|12681.3|12741.3|12690.5|12732.1|12681.3|0
1602647700000|2020-10-14 03:55:00|12734.8|12684|12731.5|12680.7|12737.1|12686.3|12731.5|12680.7|0
1602648000000|2020-10-14 04:00:00|12738.1|12687.3|12726.8|12676|12738.9|12688.1|12726.4|12675.6|0
1602648300000|2020-10-14 04:05:00|12726|12675.2|12723.7|12672.9|12729.7|12678.9|12723.7|12672.9|0
1602648600000|2020-10-14 04:10:00|12719.7|12668.9|12728.7|12677.9|12730|12679.2|12719.7|12668.9|0
1602648900000|2020-10-14 04:15:00|12729.7|12678.9|12723.9|12673.1|12729.7|12678.9|12722.7|12671.9|0
1602649200000|2020-10-14 04:20:00|12724.2|12673.4|12731.5|12680.7|12732.6|12681.8|12723.8|12673|0
1602649500000|2020-10-14 04:25:00|12734.1|12683.3|12736.2|12685.4|12736.2|12685.4|12727.3|12676.5|0
1602649800000|2020-10-14 04:30:00|12735.6|12684.8|12732.8|12682|12743|12692.2|12728.1|12677.3|0
1602650100000|2020-10-14 04:35:00|12734.7|12683.9|12728.7|12677.9|12738.7|12687.9|12724.5|12673.7|0
1602650400000|2020-10-14 04:40:00|12732.2|12681.4|12734.6|12683.8|12734.6|12683.8|12720.5|12669.7|0
1602650700000|2020-10-14 04:45:00|12735|12684.2|12723.3|12672.5|12738.1|12687.3|12723.3|12672.5|0
1602651000000|2020-10-14 04:50:00|12723.5|12672.7|12715.4|12664.6|12723.5|12672.7|12715|12664.2|0
1602651300000|2020-10-14 04:55:00|12708.4|12657.6|12728.3|12677.5|12728.3|12677.5|12705.5|12654.7|0
1602717000000|2020-10-14 23:10:00|12755.5|12704.5|12773.9|12722.9|12808.6|12757.4|12755.5|12704.5|0
1602717300000|2020-10-14 23:15:00|12762.9|12711.9|12726|12675.2|12766.1|12715.1|12714|12663.2|0
1602717600000|2020-10-14 23:20:00|12731.4|12680.6|12698.3|12647.7|12731.4|12680.6|12698.3|12647.7|0
1602717900000|2020-10-14 23:25:00|12703.9|12653.1|12714.2|12663.4|12722.2|12671.4|12703.9|12653.1|0
1602718200000|2020-10-14 23:30:00|12714.1|12663.3|12697.6|12647|12718.7|12667.9|12697.6|12647|0
1602718500000|2020-10-14 23:35:00|12695.9|12645.3|12703|12652.2|12707.4|12656.6|12693.8|12643.2|0
1602718800000|2020-10-14 23:40:00|12698.7|12648.1|12696.3|12645.7|12705.8|12655|12696.3|12645.7|0
1602719100000|2020-10-14 23:45:00|12696.6|12646|12694.1|12643.5|12699.1|12648.5|12693.2|12642.6|0
1602719400000|2020-10-14 23:50:00|12692.8|12642.2|12679.8|12629.2|12692.8|12642.2|12675.6|12625|0
1602719700000|2020-10-14 23:55:00|12678.1|12627.5|12694.5|12643.9|12694.5|12643.9|12662.4|12611.8|0
1602720000000|2020-10-15 00:00:00|12688.4|12637.8|12692.2|12641.6|12693|12642.4|12684.2|12633.6|0
1602720300000|2020-10-15 00:05:00|12697.3|12646.7|12691.4|12640.8|12697.3|12646.7|12689.2|12638.6|0
1602720600000|2020-10-15 00:10:00|12692.1|12641.5|12712.5|12661.7|12716.6|12665.8|12692.1|12641.5|0
1602720900000|2020-10-15 00:15:00|12709.5|12658.7|12726.3|12675.5|12726.3|12675.5|12703.5|12652.7|0
1602721200000|2020-10-15 00:20:00|12725.9|12675.1|12753.2|12702.2|12761.6|12710.6|12725.9|12675.1|0
1602721500000|2020-10-15 00:25:00|12751.1|12700.1|12747|12696.2|12754.1|12703.1|12744|12693.2|0
1602721800000|2020-10-15 00:30:00|12745|12694.2|12751.2|12700.2|12758.5|12707.5|12745|12694.2|0
1602722100000|2020-10-15 00:35:00|12752.4|12701.4|12748.9|12698.1|12754.3|12703.3|12748.9|12698.1|0
1602722400000|2020-10-15 00:40:00|12747.6|12696.8|12732.9|12682.1|12753.6|12702.6|12732.9|12682.1|0
1602722700000|2020-10-15 00:45:00|12728.4|12677.6|12704.5|12653.7|12728.4|12677.6|12704.5|12653.7|0
1602723000000|2020-10-15 00:50:00|12695.6|12645|12707.2|12656.4|12707.2|12656.4|12693.9|12643.3|0
1602723300000|2020-10-15 00:55:00|12710.6|12659.8|12723.3|12672.5|12728.2|12677.4|12710.6|12659.8|0
1602723600000|2020-10-15 01:00:00|12722.9|12672.1|12714.8|12664|12724.8|12674|12713.5|12662.7|0
1602723900000|2020-10-15 01:05:00|12711.7|12660.9|12701.4|12650.6|12712.6|12661.8|12701.4|12650.6|0
1602724200000|2020-10-15 01:10:00|12704.7|12653.9|12699.7|12649.1|12704.7|12653.9|12693.3|12642.7|0
1602724500000|2020-10-15 01:15:00|12699.5|12648.9|12706.1|12655.3|12706.1|12655.3|12698.4|12647.8|0
1602724800000|2020-10-15 01:20:00|12706.5|12655.7|12726.6|12675.8|12726.6|12675.8|12706.5|12655.7|0
1602725100000|2020-10-15 01:25:00|12732|12681.2|12718.2|12667.4|12732|12681.2|12714.8|12664|0
1602725400000|2020-10-15 01:30:00|12722.7|12671.9|12722|12671.2|12722.7|12671.9|12715.3|12664.5|0
1602725700000|2020-10-15 01:35:00|12716.5|12665.7|12700.6|12649.8|12717.3|12666.5|12698.3|12647.7|0
1602726000000|2020-10-15 01:40:00|12698.2|12647.6|12701.9|12651.1|12705.9|12655.1|12698.2|12647.6|0
1602726300000|2020-10-15 01:45:00|12702.5|12651.7|12709.1|12658.3|12715|12664.2|12702.5|12651.7|0
1602726600000|2020-10-15 01:50:00|12700.4|12649.7|12690.4|12639.8|12700.4|12649.7|12690.4|12639.8|0
1602726900000|2020-10-15 01:55:00|12689.9|12639.3|12700.6|12649.8|12700.6|12649.8|12685|12634.4|0
1602727200000|2020-10-15 02:00:00|12698.9|12648.3|12699.2|12648.6|12701.1|12650.3|12697.2|12646.6|0
1602727500000|2020-10-15 02:05:00|12698.7|12648.1|12691.5|12640.9|12698.7|12648.1|12691.5|12640.9|0
1602727800000|2020-10-15 02:10:00|12694.6|12644|12690.2|12639.6|12694.6|12644|12690.2|12639.6|0
1602728100000|2020-10-15 02:15:00|12689|12638.4|12685.9|12635.3|12689|12638.4|12685.9|12635.3|0
1602728400000|2020-10-15 02:20:00|12688.5|12637.9|12702.9|12652.1|12702.9|12652.1|12688.5|12637.9|0
1602728700000|2020-10-15 02:25:00|12707.6|12656.8|12699.5|12648.9|12707.6|12656.8|12695.2|12644.6|0
1602729000000|2020-10-15 02:30:00|12705.7|12654.9|12705.5|12654.7|12705.7|12654.9|12701|12650.2|0
1602729300000|2020-10-15 02:35:00|12704|12653.2|12710.1|12659.3|12710.1|12659.3|12701.3|12650.5|0
1602729600000|2020-10-15 02:40:00|12708.8|12658|12715.1|12664.3|12715.2|12664.4|12708.8|12658|0
1602729900000|2020-10-15 02:45:00|12712.6|12661.8|12724.2|12673.4|12724.2|12673.4|12712.1|12661.3|0
1602730200000|2020-10-15 02:50:00|12727.9|12677.1|12724.2|12673.4|12727.9|12677.1|12715.6|12664.8|0
1602730500000|2020-10-15 02:55:00|12729.6|12678.8|12719.4|12668.6|12733.3|12682.5|12719.4|12668.6|0
1602730800000|2020-10-15 03:00:00|12722|12671.2|12720.4|12669.6|12725.1|12674.3|12715.7|12664.9|0
1602731100000|2020-10-15 03:05:00|12723.1|12672.3|12723.4|12672.6|12728.7|12677.9|12723.1|12672.3|0
1602731400000|2020-10-15 03:10:00|12722.2|12671.4|12734|12683.2|12734|12683.2|12722.2|12671.4|0
1602731700000|2020-10-15 03:15:00|12735.5|12684.7|12727.3|12676.5|12735.5|12684.7|12727.3|12676.5|0
1602732000000|2020-10-15 03:20:00|12727.9|12677.1|12723.3|12672.5|12727.9|12677.1|12721.6|12670.8|0
1602732300000|2020-10-15 03:25:00|12721.9|12671.1|12724.3|12673.5|12724.3|12673.5|12712.7|12661.9|0
1602732600000|2020-10-15 03:30:00|12723.8|12673|12717.4|12666.6|12723.8|12673|12716.5|12665.7|0
1602732900000|2020-10-15 03:35:00|12716.5|12665.7|12723.5|12672.7|12723.5|12672.7|12715|12664.2|0
1602733200000|2020-10-15 03:40:00|12725|12674.2|12721|12670.2|12726.6|12675.8|12720.2|12669.4|0
1602733500000|2020-10-15 03:45:00|12719.3|12668.5|12715|12664.2|12726.9|12676.1|12715|12664.2|0
1602733800000|2020-10-15 03:50:00|12713.8|12663|12717.1|12666.3|12723|12672.2|12713.6|12662.8|0
1602734100000|2020-10-15 03:55:00|12714.3|12663.5|12705.3|12654.5|12714.3|12663.5|12705.3|12654.5|0
1602734400000|2020-10-15 04:00:00|12705|12654.2|12709.9|12659.1|12713.1|12662.3|12704.4|12653.6|0
1602734700000|2020-10-15 04:05:00|12708.4|12657.6|12713.4|12662.6|12713.4|12662.6|12704.6|12653.8|0
1602735000000|2020-10-15 04:10:00|12713.3|12662.5|12711.1|12660.3|12717.5|12666.7|12711|12660.2|0
1602735300000|2020-10-15 04:15:00|12710.3|12659.5|12712.5|12661.7|12712.5|12661.7|12708.7|12657.9|0
1602735600000|2020-10-15 04:20:00|12713|12662.2|12717.5|12666.7|12723.1|12672.3|12713|12662.2|0
1602735900000|2020-10-15 04:25:00|12714.9|12664.1|12742.3|12691.5|12742.9|12692.1|12712.9|12662.1|0
1602736200000|2020-10-15 04:30:00|12744.1|12693.3|12747.2|12696.4|12749.3|12698.5|12730.2|12679.4|0
1602736500000|2020-10-15 04:35:00|12744|12693.2|12739.6|12688.8|12744.3|12693.5|12737.1|12686.3|0
1602736800000|2020-10-15 04:40:00|12740.4|12689.6|12741.6|12690.8|12744.5|12693.7|12736.1|12685.3|0
1602737100000|2020-10-15 04:45:00|12741.4|12690.6|12743.3|12692.5|12750.8|12699.8|12741.4|12690.6|0
1602737400000|2020-10-15 04:50:00|12742.2|12691.4|12749.1|12698.3|12750.2|12699.4|12742.2|12691.4|0
1602737700000|2020-10-15 04:55:00|12748.3|12697.5|12746.5|12695.7|12756.2|12705.2|12746.5|12695.7|0
1602803400000|2020-10-15 23:10:00|12729.9|12679.1|12712.7|12661.9|12729.9|12679.1|12702.9|12652.1|0
1602803700000|2020-10-15 23:15:00|12714.6|12663.8|12716.9|12666.1|12729|12678.2|12709.4|12658.6|0
1602804000000|2020-10-15 23:20:00|12716.2|12665.4|12723.6|12672.8|12723.6|12672.8|12711.3|12660.5|0
1602804300000|2020-10-15 23:25:00|12723.2|12672.4|12710.9|12660.1|12723.2|12672.4|12701.5|12650.7|0
1602804600000|2020-10-15 23:30:00|12711.3|12660.5|12714.3|12663.5|12714.3|12663.5|12699.6|12649|0
1602804900000|2020-10-15 23:35:00|12712|12661.2|12729.2|12678.4|12729.2|12678.4|12712|12661.2|0
1602805200000|2020-10-15 23:40:00|12724.1|12673.3|12744.8|12694|12748.1|12697.3|12723.7|12672.9|0
1602805500000|2020-10-15 23:45:00|12743.3|12692.5|12735.5|12684.7|12749.8|12699|12732.3|12681.5|0
1602805800000|2020-10-15 23:50:00|12732.9|12682.1|12727|12676.2|12732.9|12682.1|12725.2|12674.4|0
1602806100000|2020-10-15 23:55:00|12727.2|12676.4|12716.9|12666.1|12729.7|12678.9|12716.9|12666.1|0
1602806400000|2020-10-16 00:00:00|12719.7|12668.9|12715.7|12664.9|12720.7|12669.9|12708.3|12657.5|0
1602806700000|2020-10-16 00:05:00|12713.4|12662.6|12712|12661.2|12720.7|12669.9|12712|12661.2|0
1602807000000|2020-10-16 00:10:00|12709.9|12659.1|12701.2|12650.4|12713.9|12663.1|12697.2|12646.6|0
1602807300000|2020-10-16 00:15:00|12699.5|12648.9|12698.2|12647.6|12702.3|12651.5|12695|12644.4|0
1602807600000|2020-10-16 00:20:00|12692.5|12641.9|12696|12645.4|12698.4|12647.8|12688.7|12638.1|0
1602807900000|2020-10-16 00:25:00|12696.3|12645.7|12710.6|12659.8|12714|12663.2|12696.3|12645.7|0
1602808200000|2020-10-16 00:30:00|12709.5|12658.7|12719.7|12668.9|12724.1|12673.3|12701.5|12650.7|0
1602808500000|2020-10-16 00:35:00|12721.6|12670.8|12704.5|12653.7|12721.6|12670.8|12704.4|12653.6|0
1602808800000|2020-10-16 00:40:00|12704.9|12654.1|12712.6|12661.8|12713.5|12662.7|12704.1|12653.3|0
1602809100000|2020-10-16 00:45:00|12713.9|12663.1|12721.6|12670.8|12721.6|12670.8|12710.6|12659.8|0
1602809400000|2020-10-16 00:50:00|12719.1|12668.3|12725.2|12674.4|12731.7|12680.9|12719.1|12668.3|0
1602809700000|2020-10-16 00:55:00|12725.5|12674.7|12724.5|12673.7|12729.9|12679.1|12722.9|12672.1|0
1602810000000|2020-10-16 01:00:00|12728.3|12677.5|12731|12680.2|12731|12680.2|12715.8|12665|0
1602810300000|2020-10-16 01:05:00|12722|12671.2|12710.4|12659.6|12724.8|12674|12710.4|12659.6|0
1602810600000|2020-10-16 01:10:00|12708.5|12657.7|12710.8|12660|12717|12666.2|12708.5|12657.7|0
1602810900000|2020-10-16 01:15:00|12711.8|12661|12703.6|12652.8|12711.8|12661|12703.5|12652.7|0
1602811200000|2020-10-16 01:20:00|12704.8|12654|12731.7|12680.9|12731.7|12680.9|12704.8|12654|0
1602811500000|2020-10-16 01:25:00|12746.2|12695.4|12737|12686.2|12746.2|12695.4|12719.9|12669.1|0
1602811800000|2020-10-16 01:30:00|12733.6|12682.8|12733.6|12682.8|12737.3|12686.5|12732.1|12681.3|0
1602812100000|2020-10-16 01:35:00|12737.1|12686.3|12735.2|12684.4|12740.5|12689.7|12734.7|12683.9|0
1602812400000|2020-10-16 01:40:00|12735.6|12684.8|12731.7|12680.9|12741.9|12691.1|12729.8|12679|0
1602812700000|2020-10-16 01:45:00|12727.3|12676.5|12736.7|12685.9|12737.7|12686.9|12724.5|12673.7|0
1602813000000|2020-10-16 01:50:00|12727.7|12676.9|12717.4|12666.6|12732.1|12681.3|12717.4|12666.6|0
1602813300000|2020-10-16 01:55:00|12716.2|12665.4|12716.2|12665.4|12718|12667.2|12712.6|12661.8|0
1602813600000|2020-10-16 02:00:00|12716.7|12665.9|12704.2|12653.4|12716.7|12665.9|12704.2|12653.4|0
1602813900000|2020-10-16 02:05:00|12707|12656.2|12701.5|12650.7|12707|12656.2|12693|12642.4|0
1602814200000|2020-10-16 02:10:00|12701.9|12651.1|12704.3|12653.5|12707|12656.2|12699|12648.4|0
1602814500000|2020-10-16 02:15:00|12703.2|12652.4|12704.3|12653.5|12704.3|12653.5|12700.5|12649.7|0
1602814800000|2020-10-16 02:20:00|12703|12652.2|12702.1|12651.3|12703|12652.2|12697.3|12646.7|0
1602815100000|2020-10-16 02:25:00|12701.2|12650.4|12694.4|12643.8|12705.8|12655|12694.4|12643.8|0
1602815400000|2020-10-16 02:30:00|12692.6|12642|12693.6|12643|12697.1|12646.5|12692.6|12642|0
1602815700000|2020-10-16 02:35:00|12690.1|12639.5|12695.6|12645|12695.6|12645|12687.6|12637|0
1602816000000|2020-10-16 02:40:00|12694.9|12644.3|12694.9|12644.3|12696.8|12646.2|12693.3|12642.7|0
1602816300000|2020-10-16 02:45:00|12693.7|12643.1|12690.2|12639.6|12695.7|12645.1|12689.7|12639.1|0
1602816600000|2020-10-16 02:50:00|12690.6|12640|12679.3|12628.7|12690.6|12640|12679.3|12628.7|0
1602816900000|2020-10-16 02:55:00|12679|12628.4|12674.7|12624.1|12679|12628.4|12670.7|12620.1|0
1602817200000|2020-10-16 03:00:00|12674.6|12624|12679.1|12628.5|12679.7|12629.1|12669.5|12618.9|0
1602817500000|2020-10-16 03:05:00|12679.5|12628.9|12647.3|12596.9|12680.2|12629.6|12647.2|12596.8|0
1602817800000|2020-10-16 03:10:00|12651.1|12600.5|12643.2|12592.8|12654.3|12603.7|12643.2|12592.8|0
1602818100000|2020-10-16 03:15:00|12642.9|12592.5|12637.6|12587.2|12644.2|12593.8|12636.6|12586.2|0
1602818400000|2020-10-16 03:20:00|12636.2|12585.8|12639.3|12588.9|12639.3|12588.9|12632.9|12582.5|0
1602818700000|2020-10-16 03:25:00|12646|12595.6|12634.1|12583.7|12646|12595.6|12632.5|12582.1|0
1602819000000|2020-10-16 03:30:00|12639.4|12589|12626.4|12576|12640.5|12590.1|12625.6|12575.2|0
1602819300000|2020-10-16 03:35:00|12628|12577.6|12620.5|12570.1|12628|12577.6|12620.5|12570.1|0
1602819600000|2020-10-16 03:40:00|12619.4|12569|12631.2|12580.8|12631.2|12580.8|12614.8|12564.4|0
1602819900000|2020-10-16 03:45:00|12631.5|12581.1|12638.9|12588.5|12638.9|12588.5|12631.5|12581.1|0
1602820200000|2020-10-16 03:50:00|12638.7|12588.3|12625.3|12574.9|12638.7|12588.3|12625.3|12574.9|0
1602820500000|2020-10-16 03:55:00|12625.7|12575.3|12625.7|12575.3|12628.6|12578.2|12622.5|12572.1|0
1602820800000|2020-10-16 04:00:00|12625.3|12574.9|12631|12580.6|12636.2|12585.8|12625.3|12574.9|0
1602821100000|2020-10-16 04:05:00|12632|12581.6|12642|12591.6|12647.1|12596.7|12632|12581.6|0
1602821400000|2020-10-16 04:10:00|12644.9|12594.5|12643.2|12592.8|12650.7|12600.1|12643.2|12592.8|0
1602821700000|2020-10-16 04:15:00|12641.9|12591.5|12642|12591.6|12647.8|12597.4|12641.9|12591.5|0
1602822000000|2020-10-16 04:20:00|12638.8|12588.4|12638.5|12588.1|12645.9|12595.5|12638.5|12588.1|0
1602822300000|2020-10-16 04:25:00|12638.9|12588.5|12637.3|12586.9|12646.1|12595.7|12637.3|12586.9|0
1602822600000|2020-10-16 04:30:00|12634.2|12583.8|12635.8|12585.4|12638.7|12588.3|12633.8|12583.4|0
1602822900000|2020-10-16 04:35:00|12636.1|12585.7|12648.6|12598.2|12648.6|12598.2|12634.3|12583.9|0
1602823200000|2020-10-16 04:40:00|12647.8|12597.4|12636.1|12585.7|12647.8|12597.4|12636.1|12585.7|0
1602823500000|2020-10-16 04:45:00|12635.5|12585.1|12637|12586.6|12637.7|12587.3|12631.4|12581|0
1602823800000|2020-10-16 04:50:00|12634.9|12584.5|12653.4|12602.8|12653.4|12602.8|12634.9|12584.5|0
1602824100000|2020-10-16 04:55:00|12649.7|12599.3|12647.2|12596.8|12654.8|12604.2|12645.2|12594.8|0
1603062600000|2020-10-18 23:10:00|12694.5|12643.9|12706.9|12656.1|12717.6|12666.8|12685.9|12635.3|0
1603062900000|2020-10-18 23:15:00|12706.4|12655.6|12699.3|12648.7|12710.8|12660|12699.3|12648.7|0
1603063200000|2020-10-18 23:20:00|12693.1|12642.5|12668.4|12617.8|12699.2|12648.6|12668.4|12617.8|0
1603063500000|2020-10-18 23:25:00|12670.3|12619.7|12693.7|12643.1|12693.7|12643.1|12669|12618.4|0
1603063800000|2020-10-18 23:30:00|12695.9|12645.3|12680.8|12630.2|12696.7|12646.1|12680.8|12630.2|0
1603064100000|2020-10-18 23:35:00|12688.2|12637.6|12704.1|12653.3|12704.1|12653.3|12686.7|12636.1|0
1603064400000|2020-10-18 23:40:00|12700.8|12650|12707.8|12657|12707.8|12657|12696.7|12646.1|0
1603064700000|2020-10-18 23:45:00|12710.6|12659.8|12721|12670.2|12722.5|12671.7|12709|12658.2|0
1603065000000|2020-10-18 23:50:00|12728.5|12677.7|12711.1|12660.3|12728.5|12677.7|12711.1|12660.3|0
1603065300000|2020-10-18 23:55:00|12701.6|12650.8|12715.8|12665|12719.6|12668.8|12701.6|12650.8|0
1603065600000|2020-10-19 00:00:00|12711.7|12660.9|12742.3|12691.5|12744.4|12693.6|12711.7|12660.9|0
1603065900000|2020-10-19 00:05:00|12738.6|12687.8|12724.6|12673.8|12741.3|12690.5|12724.6|12673.8|0
1603066200000|2020-10-19 00:10:00|12723.5|12672.7|12724.5|12673.7|12724.5|12673.7|12710.5|12659.7|0
1603066500000|2020-10-19 00:15:00|12725.3|12674.5|12719.9|12669.1|12725.3|12674.5|12715.2|12664.4|0
1603066800000|2020-10-19 00:20:00|12723.8|12673|12723|12672.2|12728.5|12677.7|12714.7|12663.9|0
1603067100000|2020-10-19 00:25:00|12722.8|12672|12731.5|12680.7|12732.3|12681.5|12722.8|12672|0
1603067400000|2020-10-19 00:30:00|12728.2|12677.4|12738.6|12687.8|12739.9|12689.1|12724.8|12674|0
1603067700000|2020-10-19 00:35:00|12737.2|12686.4|12733|12682.2|12743.1|12692.3|12733|12682.2|0
1603068000000|2020-10-19 00:40:00|12735.6|12684.8|12724.2|12673.4|12740.6|12689.8|12723.6|12672.8|0
1603068300000|2020-10-19 00:45:00|12720.7|12669.9|12725.4|12674.6|12725.4|12674.6|12720.7|12669.9|0
1603068600000|2020-10-19 00:50:00|12723.6|12672.8|12736.4|12685.6|12736.4|12685.6|12718.7|12667.9|0
1603068900000|2020-10-19 00:55:00|12737.9|12687.1|12752.5|12701.5|12753.2|12702.2|12735.9|12685.1|0
1603069200000|2020-10-19 01:00:00|12749.3|12698.5|12762|12711|12762.1|12711.1|12748|12697.2|0
1603069500000|2020-10-19 01:05:00|12764|12713|12763.3|12712.3|12764|12713|12750.6|12699.6|0
1603069800000|2020-10-19 01:10:00|12761.1|12710.1|12769|12718|12769|12718|12759.3|12708.3|0
1603070100000|2020-10-19 01:15:00|12764.6|12713.6|12770.6|12719.6|12770.6|12719.6|12758.4|12707.4|0
1603070400000|2020-10-19 01:20:00|12767.7|12716.7|12759.1|12708.1|12767.7|12716.7|12755.3|12704.3|0
1603070700000|2020-10-19 01:25:00|12760.6|12709.6|12762.4|12711.4|12770|12719|12760.6|12709.6|0
1603071000000|2020-10-19 01:30:00|12763.4|12712.4|12774.1|12723.1|12774.3|12723.3|12761.9|12710.9|0
1603071300000|2020-10-19 01:35:00|12774.3|12723.3|12756.1|12705.1|12774.3|12723.3|12750.3|12699.5|0
1603071600000|2020-10-19 01:40:00|12764.6|12713.6|12757|12706|12765.5|12714.5|12752.8|12701.8|0
1603071900000|2020-10-19 01:45:00|12757.8|12706.8|12750.1|12699.3|12758.2|12707.2|12745.8|12695|0
1603072200000|2020-10-19 01:50:00|12750.6|12699.6|12750.6|12699.6|12758.3|12707.3|12744.2|12693.4|0
1603072500000|2020-10-19 01:55:00|12753.3|12702.3|12753|12702|12757.2|12706.2|12753|12702|0
1603072800000|2020-10-19 02:00:00|12749.9|12699.1|12758.8|12707.8|12758.8|12707.8|12749.9|12699.1|0
1603073100000|2020-10-19 02:05:00|12757.8|12706.8|12758.5|12707.5|12762.7|12711.7|12752.6|12701.6|0
1603073400000|2020-10-19 02:10:00|12756.9|12705.9|12759.1|12708.1|12762.5|12711.5|12756.3|12705.3|0
1603073700000|2020-10-19 02:15:00|12758.4|12707.4|12749.1|12698.3|12758.4|12707.4|12749.1|12698.3|0
1603074000000|2020-10-19 02:20:00|12749.3|12698.5|12748.4|12697.6|12755.3|12704.3|12746.7|12695.9|0
1603074300000|2020-10-19 02:25:00|12752.8|12701.8|12755.9|12704.9|12758.3|12707.3|12748.5|12697.7|0
1603074600000|2020-10-19 02:30:00|12753|12702|12753.3|12702.3|12759.8|12708.8|12751.4|12700.4|0
1603074900000|2020-10-19 02:35:00|12755.1|12704.1|12749|12698.2|12755.1|12704.1|12748.1|12697.3|0
1603075200000|2020-10-19 02:40:00|12747.6|12696.8|12741.3|12690.5|12751.4|12700.4|12741.3|12690.5|0
1603075500000|2020-10-19 02:45:00|12742.8|12692|12740.9|12690.1|12742.8|12692|12739.9|12689.1|0
1603075800000|2020-10-19 02:50:00|12740.5|12689.7|12742.3|12691.5|12742.3|12691.5|12736.2|12685.4|0
1603076100000|2020-10-19 02:55:00|12740.5|12689.7|12751|12700|12751|12700|12740.5|12689.7|0
1603076400000|2020-10-19 03:00:00|12753.4|12702.4|12755.4|12704.4|12758.9|12707.9|12751.7|12700.7|0
1603076700000|2020-10-19 03:05:00|12757.5|12706.5|12754.3|12703.3|12758.6|12707.6|12754.3|12703.3|0
1603077000000|2020-10-19 03:10:00|12755.6|12704.6|12751.5|12700.5|12757.9|12706.9|12751.1|12700.1|0
1603077300000|2020-10-19 03:15:00|12753.1|12702.1|12743.9|12693.1|12755.2|12704.2|12739.4|12688.6|0
1603077600000|2020-10-19 03:20:00|12741.3|12690.5|12750.2|12699.4|12750.2|12699.4|12734.5|12683.7|0
1603077900000|2020-10-19 03:25:00|12752.9|12701.9|12742.5|12691.7|12755|12704|12742.5|12691.7|0
1603078200000|2020-10-19 03:30:00|12744.1|12693.3|12747.4|12696.6|12756.4|12705.4|12743.3|12692.5|0
1603078500000|2020-10-19 03:35:00|12748.5|12697.7|12759.2|12708.2|12759.2|12708.2|12748.5|12697.7|0
1603078800000|2020-10-19 03:40:00|12759|12708|12762|12711|12762.2|12711.2|12755.7|12704.7|0
1603079100000|2020-10-19 03:45:00|12759|12708|12758.3|12707.3|12760.7|12709.7|12758.1|12707.1|0
1603079400000|2020-10-19 03:50:00|12757.9|12706.9|12762.1|12711.1|12762.1|12711.1|12756.4|12705.4|0
1603079700000|2020-10-19 03:55:00|12761.5|12710.5|12753.4|12702.4|12761.5|12710.5|12750.9|12699.9|0
1603080000000|2020-10-19 04:00:00|12754.3|12703.3|12758|12707|12758|12707|12752.9|12701.9|0
1603080300000|2020-10-19 04:05:00|12757.2|12706.2|12755.1|12704.1|12758.1|12707.1|12754.3|12703.3|0
1603080600000|2020-10-19 04:10:00|12749.5|12698.7|12760.9|12709.9|12761.7|12710.7|12749.5|12698.7|0
1603080900000|2020-10-19 04:15:00|12763.1|12712.1|12759.4|12708.4|12763.1|12712.1|12756.8|12705.8|0
1603081200000|2020-10-19 04:20:00|12754.7|12703.7|12743.4|12692.6|12755.4|12704.4|12743.4|12692.6|0
1603081500000|2020-10-19 04:25:00|12742.9|12692.1|12748.8|12698|12749.4|12698.6|12742.9|12692.1|0
1603081800000|2020-10-19 04:30:00|12748.2|12697.4|12754.7|12703.7|12755.9|12704.9|12745.4|12694.6|0
1603082100000|2020-10-19 04:35:00|12754|12703|12751.8|12700.8|12759|12708|12751.8|12700.8|0
1603082400000|2020-10-19 04:40:00|12752.1|12701.1|12755.3|12704.3|12755.9|12704.9|12750.9|12699.9|0
1603082700000|2020-10-19 04:45:00|12748.9|12698.1|12745.5|12694.7|12748.9|12698.1|12738.1|12687.3|0
1603083000000|2020-10-19 04:50:00|12747.3|12696.5|12758.8|12707.8|12762.7|12711.7|12742.5|12691.7|0
1603083300000|2020-10-19 04:55:00|12759.3|12708.3|12758.9|12707.9|12759.3|12708.3|12749.8|12699|0
1603149000000|2020-10-19 23:10:00|12650.8|12600.2|12646.7|12596.3|12656.6|12606|12642.1|12591.7|0
1603149300000|2020-10-19 23:15:00|12653.4|12602.8|12667.5|12616.9|12676|12625.4|12653.4|12602.8|0
1603149600000|2020-10-19 23:20:00|12663.7|12613.1|12678.7|12628.1|12686.7|12636.1|12659.6|12609|0
1603149900000|2020-10-19 23:25:00|12677.5|12626.9|12687.9|12637.3|12687.9|12637.3|12669.4|12618.8|0
1603150200000|2020-10-19 23:30:00|12686.9|12636.3|12751.1|12700.1|12751.1|12700.1|12685.8|12635.2|0
1603150500000|2020-10-19 23:35:00|12753.7|12702.7|12734.7|12683.9|12753.7|12702.7|12734.7|12683.9|0
1603150800000|2020-10-19 23:40:00|12737.4|12686.6|12736.4|12685.6|12750|12699.2|12736.4|12685.6|0
1603151100000|2020-10-19 23:45:00|12733.9|12683.1|12739.5|12688.7|12745.8|12695|12733.9|12683.1|0
1603151400000|2020-10-19 23:50:00|12737.2|12686.4|12728.6|12677.8|12744.7|12693.9|12727.7|12676.9|0
1603151700000|2020-10-19 23:55:00|12729|12678.2|12737.3|12686.5|12741.8|12691|12727.1|12676.3|0
1603152000000|2020-10-20 00:00:00|12741.2|12690.4|12738.9|12688.1|12749.6|12698.8|12738.9|12688.1|0
1603152300000|2020-10-20 00:05:00|12734.3|12683.5|12742.8|12692|12742.8|12692|12729|12678.2|0
1603152600000|2020-10-20 00:10:00|12741.2|12690.4|12748.6|12697.8|12756.1|12705.1|12741.2|12690.4|0
1603152900000|2020-10-20 00:15:00|12747.4|12696.6|12741.2|12690.4|12748.3|12697.5|12741.2|12690.4|0
1603153200000|2020-10-20 00:20:00|12740.9|12690.1|12741.6|12690.8|12749.7|12698.9|12736|12685.2|0
1603153500000|2020-10-20 00:25:00|12741.3|12690.5|12741.6|12690.8|12741.6|12690.8|12736.7|12685.9|0
1603153800000|2020-10-20 00:30:00|12740.6|12689.8|12747.5|12696.7|12751.6|12700.6|12740.6|12689.8|0
1603154100000|2020-10-20 00:35:00|12745|12694.2|12727.5|12676.7|12745|12694.2|12726.1|12675.3|0
1603154400000|2020-10-20 00:40:00|12726.9|12676.1|12717.5|12666.7|12726.9|12676.1|12714.3|12663.5|0
1603154700000|2020-10-20 00:45:00|12718.4|12667.6|12703.6|12652.8|12721|12670.2|12703.6|12652.8|0
1603155000000|2020-10-20 00:50:00|12699.7|12649.1|12698.3|12647.7|12705.2|12654.4|12691.3|12640.7|0
1603155300000|2020-10-20 00:55:00|12697.2|12646.6|12683.8|12633.2|12697.2|12646.6|12679.5|12628.9|0
1603155600000|2020-10-20 01:00:00|12682.8|12632.2|12654.6|12604|12682.8|12632.2|12652.5|12601.9|0
1603155900000|2020-10-20 01:05:00|12655.9|12605.3|12647.9|12597.5|12655.9|12605.3|12646.1|12595.7|0
1603156200000|2020-10-20 01:10:00|12660.1|12609.5|12657.7|12607.1|12662.6|12612|12640.9|12590.5|0
1603156500000|2020-10-20 01:15:00|12655.6|12605|12663.8|12613.2|12663.8|12613.2|12637.9|12587.5|0
1603156800000|2020-10-20 01:20:00|12660.8|12610.2|12656.7|12606.1|12663|12612.4|12651.7|12601.1|0
1603157100000|2020-10-20 01:25:00|12660.2|12609.6|12656.6|12606|12663.6|12613|12655.8|12605.2|0
1603157400000|2020-10-20 01:30:00|12654.7|12604.1|12653.5|12602.9|12656.5|12605.9|12647.4|12597|0
1603157700000|2020-10-20 01:35:00|12653.1|12602.5|12659.5|12608.9|12659.5|12608.9|12640.9|12590.5|0
1603158000000|2020-10-20 01:40:00|12659.9|12609.3|12665.1|12614.5|12665.1|12614.5|12658.3|12607.7|0
1603158300000|2020-10-20 01:45:00|12676.8|12626.2|12682|12631.4|12682.8|12632.2|12676.8|12626.2|0
1603158600000|2020-10-20 01:50:00|12677.6|12627|12678.1|12627.5|12680.1|12629.5|12670|12619.4|0
1603158900000|2020-10-20 01:55:00|12681.5|12630.9|12675.7|12625.1|12681.5|12630.9|12671.1|12620.5|0
1603159200000|2020-10-20 02:00:00|12674.3|12623.7|12674.6|12624|12674.6|12624|12658.3|12607.7|0
1603159500000|2020-10-20 02:05:00|12677.7|12627.1|12685.7|12635.1|12686.4|12635.8|12677.7|12627.1|0
1603159800000|2020-10-20 02:10:00|12684.3|12633.7|12674.7|12624.1|12687.2|12636.6|12674.7|12624.1|0
1603160100000|2020-10-20 02:15:00|12670.3|12619.7|12677.2|12626.6|12682.4|12631.8|12669.7|12619.1|0
1603160400000|2020-10-20 02:20:00|12676.7|12626.1|12669.6|12619|12676.7|12626.1|12669.6|12619|0
1603160700000|2020-10-20 02:25:00|12667|12616.4|12663.5|12612.9|12668.4|12617.8|12660.3|12609.7|0
1603161000000|2020-10-20 02:30:00|12659|12608.4|12648.3|12597.9|12659|12608.4|12639.6|12589.2|0
1603161300000|2020-10-20 02:35:00|12650.1|12599.7|12653.2|12602.6|12655.6|12605|12649.5|12599.1|0
1603161600000|2020-10-20 02:40:00|12655.2|12604.6|12640.4|12590|12660|12609.4|12639.9|12589.5|0
1603161900000|2020-10-20 02:45:00|12640.2|12589.8|12641.1|12590.7|12642.5|12592.1|12632.5|12582.1|0
1603162200000|2020-10-20 02:50:00|12642.3|12591.9|12637.6|12587.2|12642.3|12591.9|12629.7|12579.3|0
1603162500000|2020-10-20 02:55:00|12642.4|12592|12638.4|12588|12643.8|12593.4|12636.9|12586.5|0
1603162800000|2020-10-20 03:00:00|12640.6|12590.2|12642.4|12592|12642.4|12592|12631.9|12581.5|0
1603163100000|2020-10-20 03:05:00|12641|12590.6|12641.6|12591.2|12644.1|12593.7|12640.4|12590|0
1603163400000|2020-10-20 03:10:00|12640.5|12590.1|12639.7|12589.3|12641.7|12591.3|12634|12583.6|0
1603163700000|2020-10-20 03:15:00|12642.8|12592.4|12643.5|12593.1|12643.7|12593.3|12637.2|12586.8|0
1603164000000|2020-10-20 03:20:00|12645.1|12594.7|12643.8|12593.4|12649.9|12599.5|12641.2|12590.8|0
1603164300000|2020-10-20 03:25:00|12646.8|12596.4|12640.7|12590.3|12646.8|12596.4|12638.3|12587.9|0
1603164600000|2020-10-20 03:30:00|12641.1|12590.7|12638.4|12588|12644.1|12593.7|12638.4|12588|0
1603164900000|2020-10-20 03:35:00|12650.7|12600.1|12652.2|12601.6|12652.2|12601.6|12644.4|12594|0
1603165200000|2020-10-20 03:40:00|12651.3|12600.7|12651.6|12601|12657.6|12607|12651.3|12600.7|0
1603165500000|2020-10-20 03:45:00|12650.3|12599.8|12651.2|12600.6|12654.7|12604.1|12647.6|12597.2|0
1603165800000|2020-10-20 03:50:00|12653.8|12603.2|12651.1|12600.5|12653.8|12603.2|12644.3|12593.9|0
1603166100000|2020-10-20 03:55:00|12650.4|12599.8|12642.9|12592.5|12650.4|12599.8|12635.6|12585.2|0
1603166400000|2020-10-20 04:00:00|12645.3|12594.9|12637.7|12587.3|12645.3|12594.9|12637.7|12587.3|0
1603166700000|2020-10-20 04:05:00|12636.8|12586.4|12639.1|12588.7|12639.1|12588.7|12632.7|12582.3|0
1603167000000|2020-10-20 04:10:00|12647.9|12597.5|12639.2|12588.8|12647.9|12597.5|12639.2|12588.8|0
1603167300000|2020-10-20 04:15:00|12638.7|12588.3|12637.5|12587.1|12645.9|12595.5|12637.5|12587.1|0
1603167600000|2020-10-20 04:20:00|12638|12587.6|12660.2|12609.6|12660.2|12609.6|12638|12587.6|0
1603167900000|2020-10-20 04:25:00|12660|12609.4|12662|12611.4|12666.6|12616|12658.3|12607.7|0
1603168200000|2020-10-20 04:30:00|12666.3|12615.7|12660.6|12610|12666.3|12615.7|12654.8|12604.2|0
1603168500000|2020-10-20 04:35:00|12661.1|12610.5|12670.3|12619.7|12672.5|12621.9|12661.1|12610.5|0
1603168800000|2020-10-20 04:40:00|12669.7|12619.1|12658|12607.4|12669.7|12619.1|12646.9|12596.5|0
1603169100000|2020-10-20 04:45:00|12657|12606.4|12647|12596.6|12660.1|12609.5|12645.6|12595.2|0
1603169400000|2020-10-20 04:50:00|12652.7|12602.1|12655.5|12604.9|12664|12613.4|12652.7|12602.1|0
1603169700000|2020-10-20 04:55:00|12659.5|12608.9|12650.3|12599.8|12659.8|12609.2|12645.2|12594.8|0
1603235400000|2020-10-20 23:10:00|12600.9|12550.5|12594.4|12544.2|12600.9|12550.5|12579.8|12529.6|0
1603235700000|2020-10-20 23:15:00|12588.5|12538.3|12551.6|12501.4|12588.5|12538.3|12547.8|12497.8|0
1603236000000|2020-10-20 23:20:00|12548.9|12498.9|12527.2|12477.2|12548.9|12498.9|12527.2|12477.2|0
1603236300000|2020-10-20 23:25:00|12527|12477|12539.4|12489.4|12547.6|12497.6|12527|12477|0
1603236600000|2020-10-20 23:30:00|12541.1|12491.1|12536.5|12486.5|12541.1|12491.1|12534.8|12484.8|0
1603236900000|2020-10-20 23:35:00|12535.6|12485.6|12530.7|12480.7|12542.9|12492.9|12529.2|12479.2|0
1603237200000|2020-10-20 23:40:00|12527.7|12477.7|12551.9|12501.7|12551.9|12501.7|12527.7|12477.7|0
1603237500000|2020-10-20 23:45:00|12562.8|12512.6|12573.2|12523|12582.8|12532.6|12559.4|12509.2|0
1603237800000|2020-10-20 23:50:00|12572.8|12522.6|12577.9|12527.7|12581.6|12531.4|12570.7|12520.5|0
1603238100000|2020-10-20 23:55:00|12575.7|12525.5|12572.7|12522.5|12581.4|12531.2|12572.7|12522.5|0
1603238400000|2020-10-21 00:00:00|12574.2|12524|12568.8|12518.6|12574.2|12524|12564.6|12514.4|0
1603238700000|2020-10-21 00:05:00|12571.2|12521|12563.4|12513.2|12571.2|12521|12562.8|12512.6|0
1603239000000|2020-10-21 00:10:00|12565.3|12515.1|12544.2|12494.2|12565.3|12515.1|12544.2|12494.2|0
1603239300000|2020-10-21 00:15:00|12548|12498|12558|12507.8|12558|12507.8|12547.4|12497.4|0
1603239600000|2020-10-21 00:20:00|12566|12515.8|12573.9|12523.7|12578.6|12528.4|12566|12515.8|0
1603239900000|2020-10-21 00:25:00|12574.7|12524.5|12578.5|12528.3|12579|12528.8|12569.2|12519|0
1603240200000|2020-10-21 00:30:00|12574|12523.8|12582.8|12532.6|12582.8|12532.6|12560.6|12510.4|0
1603240500000|2020-10-21 00:35:00|12583.2|12533|12570.7|12520.5|12585.6|12535.4|12570.7|12520.5|0
1603240800000|2020-10-21 00:40:00|12567.7|12517.5|12572.4|12522.2|12572.4|12522.2|12564.7|12514.5|0
1603241100000|2020-10-21 00:45:00|12572.7|12522.5|12555.6|12505.4|12573|12522.8|12552.1|12501.9|0
1603241400000|2020-10-21 00:50:00|12555.4|12505.2|12565|12514.8|12565.1|12514.9|12555.4|12505.2|0
1603241700000|2020-10-21 00:55:00|12558.7|12508.5|12548.9|12498.9|12560.3|12510.1|12548.9|12498.9|0
1603242000000|2020-10-21 01:00:00|12551.1|12500.9|12552.2|12502|12564.9|12514.7|12551.1|12500.9|0
1603242300000|2020-10-21 01:05:00|12550.7|12500.5|12548|12498|12554.2|12504|12548|12498|0
1603242600000|2020-10-21 01:10:00|12543.2|12493.2|12540.1|12490.1|12544.1|12494.1|12539|12489|0
1603242900000|2020-10-21 01:15:00|12541.6|12491.6|12551.7|12501.5|12557.3|12507.1|12541.6|12491.6|0
1603243200000|2020-10-21 01:20:00|12550.9|12500.7|12556.3|12506.1|12561.6|12511.4|12550.9|12500.7|0
1603243500000|2020-10-21 01:25:00|12545.6|12495.6|12559.4|12509.2|12559.4|12509.2|12538.1|12488.1|0
1603243800000|2020-10-21 01:30:00|12556.9|12506.7|12557.5|12507.3|12557.5|12507.3|12545.7|12495.7|0
1603244100000|2020-10-21 01:35:00|12558.8|12508.6|12547.4|12497.4|12558.8|12508.6|12546.9|12496.9|0
1603244400000|2020-10-21 01:40:00|12550.8|12500.6|12558.8|12508.6|12558.8|12508.6|12550.8|12500.6|0
1603244700000|2020-10-21 01:45:00|12556.3|12506.1|12563.4|12513.2|12569.8|12519.6|12556.3|12506.1|0
1603245000000|2020-10-21 01:50:00|12559.2|12509|12555.2|12505|12563.6|12513.4|12552.2|12502|0
1603245300000|2020-10-21 01:55:00|12553.1|12502.9|12561.7|12511.5|12564.9|12514.7|12553.1|12502.9|0
1603245600000|2020-10-21 02:00:00|12563.8|12513.6|12559.9|12509.7|12568.4|12518.2|12559.2|12509|0
1603245900000|2020-10-21 02:05:00|12558.9|12508.7|12556.2|12506|12562.9|12512.7|12555.5|12505.3|0
1603246200000|2020-10-21 02:10:00|12558.5|12508.3|12550.8|12500.6|12561|12510.8|12550.2|12500|0
1603246500000|2020-10-21 02:15:00|12547.2|12497.2|12535.9|12485.9|12547.2|12497.2|12531.9|12481.9|0
1603246800000|2020-10-21 02:20:00|12535.6|12485.6|12541.1|12491.1|12541.3|12491.3|12535.6|12485.6|0
1603247100000|2020-10-21 02:25:00|12539.5|12489.5|12530.3|12480.3|12545.5|12495.5|12530.3|12480.3|0
1603247400000|2020-10-21 02:30:00|12528.2|12478.2|12533.9|12483.9|12533.9|12483.9|12528.2|12478.2|0
1603247700000|2020-10-21 02:35:00|12531.7|12481.7|12525.4|12475.4|12531.7|12481.7|12525.4|12475.4|0
1603248000000|2020-10-21 02:40:00|12525.1|12475.1|12531.6|12481.6|12531.8|12481.8|12525|12475|0
1603248300000|2020-10-21 02:45:00|12526.9|12476.9|12526|12476|12526.9|12476.9|12520.7|12470.7|0
1603248600000|2020-10-21 02:50:00|12527.6|12477.6|12523.3|12473.3|12529.5|12479.5|12520.9|12470.9|0
1603248900000|2020-10-21 02:55:00|12526.2|12476.2|12519.3|12469.3|12532.8|12482.8|12519.3|12469.3|0
1603249200000|2020-10-21 03:00:00|12520|12470|12521.6|12471.6|12525.8|12475.8|12518.9|12468.9|0
1603249500000|2020-10-21 03:05:00|12522|12472|12530|12480|12531.1|12481.1|12520.2|12470.2|0
1603249800000|2020-10-21 03:10:00|12534.1|12484.1|12538.1|12488.1|12539.5|12489.5|12532.7|12482.7|0
1603250100000|2020-10-21 03:15:00|12544.8|12494.8|12540.5|12490.5|12545|12495|12536.3|12486.3|0
1603250400000|2020-10-21 03:20:00|12542.3|12492.3|12550.4|12500.2|12551.3|12501.1|12542.3|12492.3|0
1603250700000|2020-10-21 03:25:00|12551.2|12501|12547.3|12497.3|12553.4|12503.2|12545.8|12495.8|0
1603251000000|2020-10-21 03:30:00|12547|12497|12541.1|12491.1|12548.7|12498.7|12538.8|12488.8|0
1603251300000|2020-10-21 03:35:00|12541|12491|12533.6|12483.6|12541|12491|12526.4|12476.4|0
1603251600000|2020-10-21 03:40:00|12535.1|12485.1|12544.9|12494.9|12544.9|12494.9|12535.1|12485.1|0
1603251900000|2020-10-21 03:45:00|12548.7|12498.7|12553.4|12503.2|12553.4|12503.2|12543.6|12493.6|0
1603252200000|2020-10-21 03:50:00|12555.8|12505.6|12555|12504.8|12556.8|12506.6|12552.7|12502.5|0
1603252500000|2020-10-21 03:55:00|12556.6|12506.4|12547.8|12497.8|12558.5|12508.3|12543.2|12493.2|0
1603252800000|2020-10-21 04:00:00|12553.6|12503.4|12541.5|12491.5|12553.6|12503.4|12540.6|12490.6|0
1603253100000|2020-10-21 04:05:00|12543.2|12493.2|12541.6|12491.6|12545.5|12495.5|12540.5|12490.5|0
1603253400000|2020-10-21 04:10:00|12541.7|12491.7|12540|12490|12542.4|12492.4|12537.5|12487.5|0
1603253700000|2020-10-21 04:15:00|12539.4|12489.4|12532|12482|12542.4|12492.4|12531.2|12481.2|0
1603254000000|2020-10-21 04:20:00|12529.9|12479.9|12522.9|12472.9|12529.9|12479.9|12519.2|12469.2|0
1603254300000|2020-10-21 04:25:00|12523.3|12473.3|12519.7|12469.7|12526.7|12476.7|12518.1|12468.1|0
1603254600000|2020-10-21 04:30:00|12520.5|12470.5|12523.2|12473.2|12523.2|12473.2|12517.6|12467.6|0
1603254900000|2020-10-21 04:35:00|12519.1|12469.1|12512.9|12462.9|12527.8|12477.8|12512.9|12462.9|0
1603255200000|2020-10-21 04:40:00|12515.1|12465.1|12516.6|12466.6|12516.6|12466.6|12510.8|12460.8|0
1603255500000|2020-10-21 04:45:00|12517.7|12467.7|12498.3|12448.5|12518.5|12468.5|12498.3|12448.5|0
1603255800000|2020-10-21 04:50:00|12500.7|12450.7|12496|12446.2|12503.8|12453.8|12494.8|12445|0
1603256100000|2020-10-21 04:55:00|12498.6|12448.8|12511.7|12461.7|12517.2|12467.2|12498.6|12448.8|0
1603321800000|2020-10-21 23:10:00|12383.2|12333.8|12374.7|12325.3|12383.2|12333.8|12363.5|12314.1|0
1603322100000|2020-10-21 23:15:00|12388.8|12339.4|12402|12352.4|12402.5|12352.9|12376.8|12327.4|0
1603322400000|2020-10-21 23:20:00|12403.9|12354.3|12372.3|12322.9|12403.9|12354.3|12369.8|12320.4|0
1603322700000|2020-10-21 23:25:00|12361.7|12312.3|12334.8|12285.6|12361.7|12312.3|12334.8|12285.6|0
1603323000000|2020-10-21 23:30:00|12333.9|12284.7|12349.8|12300.4|12352.1|12302.7|12333.9|12284.7|0
1603323300000|2020-10-21 23:35:00|12350.1|12300.7|12290.4|12241.4|12350.1|12300.7|12289.3|12240.3|0
1603323600000|2020-10-21 23:40:00|12303.4|12254.2|12298.9|12249.9|12313.2|12264|12298.7|12249.7|0
1603323900000|2020-10-21 23:45:00|12301.3|12252.1|12320.1|12270.9|12320.1|12270.9|12295.8|12246.8|0
1603324200000|2020-10-21 23:50:00|12321.1|12271.9|12329.2|12280|12329.2|12280|12316.7|12267.5|0
1603324500000|2020-10-21 23:55:00|12328.9|12279.7|12315|12265.8|12336.4|12287.2|12304.5|12255.3|0
1603324800000|2020-10-22 00:00:00|12312.7|12263.5|12330.4|12281.2|12330.4|12281.2|12309|12259.8|0
1603325100000|2020-10-22 00:05:00|12333.9|12284.7|12329.7|12280.5|12335.6|12286.4|12317.3|12268.1|0
1603325400000|2020-10-22 00:10:00|12331.9|12282.7|12334.7|12285.5|12334.7|12285.5|12322.3|12273.1|0
1603325700000|2020-10-22 00:15:00|12332.6|12283.4|12339.8|12290.6|12341.4|12292.2|12331.4|12282.2|0
1603326000000|2020-10-22 00:20:00|12343.1|12293.9|12347.1|12297.9|12350.9|12301.5|12342.6|12293.4|0
1603326300000|2020-10-22 00:25:00|12351.5|12302.1|12360.5|12311.1|12360.7|12311.3|12347.8|12298.6|0
1603326600000|2020-10-22 00:30:00|12355.1|12305.7|12378.6|12329.2|12378.6|12329.2|12355.1|12305.7|0
1603326900000|2020-10-22 00:35:00|12382.5|12333.1|12405.4|12355.8|12405.4|12355.8|12382.5|12333.1|0
1603327200000|2020-10-22 00:40:00|12407.6|12358|12431.3|12381.7|12431.3|12381.7|12405.4|12355.8|0
1603327500000|2020-10-22 00:45:00|12434.6|12385|12438.7|12389.1|12444.8|12395.2|12434.6|12385|0
1603327800000|2020-10-22 00:50:00|12444.3|12394.7|12447.5|12397.9|12447.5|12397.9|12427.4|12377.8|0
1603328100000|2020-10-22 00:55:00|12440.6|12391|12438.8|12389.2|12440.6|12391|12424.8|12375.2|0
1603328400000|2020-10-22 01:00:00|12435.8|12386.2|12441.4|12391.8|12441.4|12391.8|12432.7|12383.1|0
1603328700000|2020-10-22 01:05:00|12442.2|12392.6|12452.2|12402.4|12455.5|12405.7|12442.2|12392.6|0
1603329000000|2020-10-22 01:10:00|12448.4|12398.8|12452.5|12402.7|12454.7|12404.9|12444.3|12394.7|0
1603329300000|2020-10-22 01:15:00|12452.2|12402.4|12451.3|12401.5|12455.6|12405.8|12446.6|12397|0
1603329600000|2020-10-22 01:20:00|12452.5|12402.7|12460.1|12410.3|12460.7|12410.9|12452.5|12402.7|0
1603329900000|2020-10-22 01:25:00|12459.8|12410|12447.9|12398.3|12459.8|12410|12445.7|12396.1|0
1603330200000|2020-10-22 01:30:00|12447.7|12398.1|12462.5|12412.7|12462.5|12412.7|12447.7|12398.1|0
1603330500000|2020-10-22 01:35:00|12469.5|12419.7|12480.5|12430.7|12482.9|12433.1|12469.5|12419.7|0
1603330800000|2020-10-22 01:40:00|12480.7|12430.9|12483.2|12433.4|12484|12434.2|12478|12428.2|0
1603331100000|2020-10-22 01:45:00|12483.1|12433.3|12464.2|12414.4|12486.8|12437|12464.2|12414.4|0
1603331400000|2020-10-22 01:50:00|12465.8|12416|12479|12429.2|12479|12429.2|12465.8|12416|0
1603331700000|2020-10-22 01:55:00|12474.7|12424.9|12480.8|12431|12480.8|12431|12465.8|12416|0
1603332000000|2020-10-22 02:00:00|12479.9|12430.1|12478.2|12428.4|12479.9|12430.1|12471.6|12421.8|0
1603332300000|2020-10-22 02:05:00|12479.8|12430|12484.2|12434.4|12490.4|12440.6|12479.8|12430|0
1603332600000|2020-10-22 02:10:00|12489.1|12439.3|12487.9|12438.1|12490.6|12440.8|12485.3|12435.5|0
1603332900000|2020-10-22 02:15:00|12491.7|12441.9|12488.6|12438.8|12492.5|12442.7|12483.5|12433.7|0
1603333200000|2020-10-22 02:20:00|12487.9|12438.1|12480.7|12430.9|12496.7|12446.9|12480.7|12430.9|0
1603333500000|2020-10-22 02:25:00|12482.6|12432.8|12478.4|12428.6|12482.6|12432.8|12475.2|12425.4|0
1603333800000|2020-10-22 02:30:00|12479.1|12429.3|12484.7|12434.9|12484.7|12434.9|12476.9|12427.1|0
1603334100000|2020-10-22 02:35:00|12486.8|12437|12483.9|12434.1|12488|12438.2|12483.8|12434|0
1603334400000|2020-10-22 02:40:00|12482.4|12432.6|12483.4|12433.6|12485.1|12435.3|12477.5|12427.7|0
1603334700000|2020-10-22 02:45:00|12481.9|12432.1|12484.6|12434.8|12485.1|12435.3|12480.7|12430.9|0
1603335000000|2020-10-22 02:50:00|12487.9|12438.1|12480.9|12431.1|12487.9|12438.1|12479.5|12429.7|0
1603335300000|2020-10-22 02:55:00|12479.5|12429.7|12482|12432.2|12482.4|12432.6|12477.3|12427.5|0
1603335600000|2020-10-22 03:00:00|12481.2|12431.4|12496.8|12447|12496.8|12447|12481.2|12431.4|0
1603335900000|2020-10-22 03:05:00|12496.6|12446.8|12498.2|12448.4|12498.2|12448.4|12490.9|12441.1|0
1603336200000|2020-10-22 03:10:00|12501.2|12451.2|12493.3|12443.5|12501.2|12451.2|12491.3|12441.5|0
1603336500000|2020-10-22 03:15:00|12495|12445.2|12508.4|12458.4|12508.4|12458.4|12494.8|12445|0
1603336800000|2020-10-22 03:20:00|12506|12456|12503.4|12453.4|12508.3|12458.3|12503.3|12453.3|0
1603337100000|2020-10-22 03:25:00|12503.6|12453.6|12502.6|12452.6|12503.6|12453.6|12500.3|12450.3|0
1603337400000|2020-10-22 03:30:00|12503.5|12453.5|12517|12467|12517.9|12467.9|12502.7|12452.7|0
1603337700000|2020-10-22 03:35:00|12516.8|12466.8|12511.4|12461.4|12519.6|12469.6|12511.4|12461.4|0
1603338000000|2020-10-22 03:40:00|12513.8|12463.8|12531|12481|12531|12481|12513.8|12463.8|0
1603338300000|2020-10-22 03:45:00|12531.7|12481.7|12530.9|12480.9|12538.2|12488.2|12527.7|12477.7|0
1603338600000|2020-10-22 03:50:00|12527.6|12477.6|12517|12467|12529.6|12479.6|12517|12467|0
1603338900000|2020-10-22 03:55:00|12515.5|12465.5|12511.9|12461.9|12515.5|12465.5|12505|12455|0
1603339200000|2020-10-22 04:00:00|12514.4|12464.4|12515|12465|12519.5|12469.5|12514.1|12464.1|0
1603339500000|2020-10-22 04:05:00|12518.4|12468.4|12523.6|12473.6|12523.6|12473.6|12514|12464|0
1603339800000|2020-10-22 04:10:00|12525|12475|12519.1|12469.1|12531.3|12481.3|12519.1|12469.1|0
1603340100000|2020-10-22 04:15:00|12522.1|12472.1|12522.1|12472.1|12525.9|12475.9|12521.7|12471.7|0
1603340400000|2020-10-22 04:20:00|12520.5|12470.5|12515.2|12465.2|12520.5|12470.5|12513.7|12463.7|0
1603340700000|2020-10-22 04:25:00|12512.2|12462.2|12504.1|12454.1|12512.2|12462.2|12504.1|12454.1|0
1603341000000|2020-10-22 04:30:00|12503.3|12453.3|12499.1|12449.3|12503.3|12453.3|12495.6|12445.8|0
1603341300000|2020-10-22 04:35:00|12501.9|12451.9|12511.1|12461.1|12511.1|12461.1|12495.7|12445.9|0
1603341600000|2020-10-22 04:40:00|12510.1|12460.1|12503.4|12453.4|12510.1|12460.1|12501.6|12451.6|0
1603341900000|2020-10-22 04:45:00|12506.2|12456.2|12502.3|12452.3|12506.7|12456.7|12491.8|12442|0
1603342200000|2020-10-22 04:50:00|12503|12453|12502.5|12452.5|12505.6|12455.6|12498.8|12449|0
1603342500000|2020-10-22 04:55:00|12502.2|12452.2|12482.1|12432.3|12502.2|12452.2|12479|12429.2|0
1603408200000|2020-10-22 23:10:00|12512.5|12462.5|12502.8|12452.8|12521|12471|12488.6|12438.8|0
1603408500000|2020-10-22 23:15:00|12511.4|12461.4|12495.8|12446|12515.8|12465.8|12495.8|12446|0
1603408800000|2020-10-22 23:20:00|12488.8|12439|12473.6|12423.8|12488.8|12439|12467.3|12417.5|0
1603409100000|2020-10-22 23:25:00|12483.9|12434.1|12499.4|12449.6|12501.5|12451.5|12483.9|12434.1|0
1603409400000|2020-10-22 23:30:00|12505.2|12455.2|12500.7|12450.7|12507|12457|12500.7|12450.7|0
1603409700000|2020-10-22 23:35:00|12506.5|12456.5|12525.9|12475.9|12525.9|12475.9|12506.5|12456.5|0
1603410000000|2020-10-22 23:40:00|12523.5|12473.5|12506.2|12456.2|12525.5|12475.5|12506.2|12456.2|0
1603410300000|2020-10-22 23:45:00|12505.4|12455.4|12480.6|12430.8|12505.4|12455.4|12480.6|12430.8|0
1603410600000|2020-10-22 23:50:00|12478.3|12428.5|12487.8|12438|12494.5|12444.7|12477.6|12427.8|0
1603410900000|2020-10-22 23:55:00|12491.4|12441.6|12484.7|12434.9|12495.6|12445.8|12481.9|12432.1|0
1603411200000|2020-10-23 00:00:00|12481|12431.2|12495.6|12445.8|12495.6|12445.8|12481|12431.2|0
1603411500000|2020-10-23 00:05:00|12495.3|12445.5|12495|12445.2|12497|12447.2|12489.4|12439.6|0
1603411800000|2020-10-23 00:10:00|12491.6|12441.8|12487.1|12437.3|12492.5|12442.7|12485|12435.2|0
1603412100000|2020-10-23 00:15:00|12486|12436.2|12479.3|12429.5|12486.7|12436.9|12479.3|12429.5|0
1603412400000|2020-10-23 00:20:00|12480.8|12431|12471.3|12421.5|12481.8|12432|12468|12418.2|0
1603412700000|2020-10-23 00:25:00|12473.4|12423.6|12472|12422.2|12473.4|12423.6|12459.6|12409.8|0
1603413000000|2020-10-23 00:30:00|12475.3|12425.5|12474.9|12425.1|12476.6|12426.8|12464.9|12415.1|0
1603413300000|2020-10-23 00:35:00|12470.2|12420.4|12464.4|12414.6|12473.7|12423.9|12463.1|12413.3|0
1603413600000|2020-10-23 00:40:00|12469.1|12419.3|12463.5|12413.7|12469.1|12419.3|12463.5|12413.7|0
1603413900000|2020-10-23 00:45:00|12458.5|12408.7|12459.7|12409.9|12465|12415.2|12457|12407.2|0
1603414200000|2020-10-23 00:50:00|12459.3|12409.5|12446.8|12397.2|12459.3|12409.5|12445.1|12395.5|0
1603414500000|2020-10-23 00:55:00|12447|12397.4|12463.5|12413.7|12463.5|12413.7|12447|12397.4|0
1603414800000|2020-10-23 01:00:00|12463.3|12413.5|12459.6|12409.8|12468.9|12419.1|12459.6|12409.8|0
1603415100000|2020-10-23 01:05:00|12459.2|12409.4|12448|12398.4|12459.2|12409.4|12448|12398.4|0
1603415400000|2020-10-23 01:10:00|12448.2|12398.6|12440|12390.4|12448.2|12398.6|12440|12390.4|0
1603415700000|2020-10-23 01:15:00|12442.4|12392.8|12438.7|12389.1|12446.9|12397.3|12438.7|12389.1|0
1603416000000|2020-10-23 01:20:00|12438.5|12388.9|12442.5|12392.9|12442.5|12392.9|12433.6|12384|0
1603416300000|2020-10-23 01:25:00|12441.3|12391.7|12447.9|12398.3|12448|12398.4|12441.3|12391.7|0
1603416600000|2020-10-23 01:30:00|12448.2|12398.6|12444.7|12395.1|12450.2|12400.4|12443.7|12394.1|0
1603416900000|2020-10-23 01:35:00|12444.9|12395.3|12448.2|12398.6|12448.4|12398.8|12442.9|12393.3|0
1603417200000|2020-10-23 01:40:00|12447.6|12398|12452.4|12402.6|12453.6|12403.8|12447.6|12398|0
1603417500000|2020-10-23 01:45:00|12451.6|12401.8|12446.9|12397.3|12454.6|12404.8|12446|12396.4|0
1603417800000|2020-10-23 01:50:00|12449|12399.4|12439.7|12390.1|12449|12399.4|12439.7|12390.1|0
1603418100000|2020-10-23 01:55:00|12439.5|12389.9|12442.3|12392.7|12442.6|12393|12439|12389.4|0
1603418400000|2020-10-23 02:00:00|12441.3|12391.7|12446|12396.4|12446|12396.4|12438.6|12389|0
1603418700000|2020-10-23 02:05:00|12450|12400.2|12439.5|12389.9|12450|12400.2|12439.1|12389.5|0
1603419000000|2020-10-23 02:10:00|12440.3|12390.7|12435|12385.4|12442.5|12392.9|12435|12385.4|0
1603419300000|2020-10-23 02:15:00|12436.5|12386.9|12441.9|12392.3|12441.9|12392.3|12436.5|12386.9|0
1603419600000|2020-10-23 02:20:00|12442.7|12393.1|12439.4|12389.8|12442.9|12393.3|12439.4|12389.8|0
1603419900000|2020-10-23 02:25:00|12439.5|12389.9|12445.2|12395.6|12445.2|12395.6|12439.5|12389.9|0
1603420200000|2020-10-23 02:30:00|12446.7|12397.1|12446.6|12397|12450.9|12401.1|12443.8|12394.2|0
1603420500000|2020-10-23 02:35:00|12445.6|12396|12453.8|12404|12453.8|12404|12444.9|12395.3|0
1603420800000|2020-10-23 02:40:00|12453.7|12403.9|12452.3|12402.5|12458.7|12408.9|12452.3|12402.5|0
1603421100000|2020-10-23 02:45:00|12449.3|12399.7|12442.6|12393|12449.3|12399.7|12439.9|12390.3|0
1603421400000|2020-10-23 02:50:00|12442.8|12393.2|12447.1|12397.5|12448.6|12399|12442.8|12393.2|0
1603421700000|2020-10-23 02:55:00|12450.4|12400.6|12452|12402.2|12452|12402.2|12447.5|12397.9|0
1603422000000|2020-10-23 03:00:00|12452.6|12402.8|12464.4|12414.6|12464.4|12414.6|12452.4|12402.6|0
1603422300000|2020-10-23 03:05:00|12464.1|12414.3|12476|12426.2|12476|12426.2|12464.1|12414.3|0
1603422600000|2020-10-23 03:10:00|12471.7|12421.9|12472.2|12422.4|12476.9|12427.1|12470.5|12420.7|0
1603422900000|2020-10-23 03:15:00|12470.6|12420.8|12469.7|12419.9|12472.6|12422.8|12468.9|12419.1|0
1603423200000|2020-10-23 03:20:00|12469.6|12419.8|12472.4|12422.6|12474.8|12425|12467.1|12417.3|0
1603423500000|2020-10-23 03:25:00|12473.3|12423.5|12478|12428.2|12478.4|12428.6|12473.3|12423.5|0
1603423800000|2020-10-23 03:30:00|12477.7|12427.9|12481.8|12432|12488.5|12438.7|12475.3|12425.5|0
1603424100000|2020-10-23 03:35:00|12478.8|12429|12474.5|12424.7|12479.3|12429.5|12474.5|12424.7|0
1603424400000|2020-10-23 03:40:00|12472.5|12422.7|12465.5|12415.7|12472.5|12422.7|12465.5|12415.7|0
1603424700000|2020-10-23 03:45:00|12464.5|12414.7|12461.8|12412|12466.1|12416.3|12461.8|12412|0
1603425000000|2020-10-23 03:50:00|12459.7|12409.9|12480.1|12430.3|12480.1|12430.3|12459.7|12409.9|0
1603425300000|2020-10-23 03:55:00|12480.9|12431.1|12481.5|12431.7|12482.8|12433|12475.5|12425.7|0
1603425600000|2020-10-23 04:00:00|12481.2|12431.4|12490.7|12440.9|12490.7|12440.9|12481.2|12431.4|0
1603425900000|2020-10-23 04:05:00|12488.8|12439|12492.2|12442.4|12492.3|12442.5|12488.8|12439|0
1603426200000|2020-10-23 04:10:00|12492.3|12442.5|12496.1|12446.3|12496.9|12447.1|12492.2|12442.4|0
1603426500000|2020-10-23 04:15:00|12496|12446.2|12498.9|12449.1|12499.6|12449.8|12496|12446.2|0
1603426800000|2020-10-23 04:20:00|12495.6|12445.8|12501.9|12451.9|12501.9|12451.9|12495.2|12445.4|0
1603427100000|2020-10-23 04:25:00|12503.7|12453.7|12505.4|12455.4|12509.7|12459.7|12503.5|12453.5|0
1603427400000|2020-10-23 04:30:00|12501.5|12451.5|12488.9|12439.1|12502.2|12452.2|12488.9|12439.1|0
1603427700000|2020-10-23 04:35:00|12487.7|12437.9|12481.9|12432.1|12491.2|12441.4|12481.8|12432|0
1603428000000|2020-10-23 04:40:00|12483.9|12434.1|12477.2|12427.4|12483.9|12434.1|12475.9|12426.1|0
1603428300000|2020-10-23 04:45:00|12476.8|12427|12481.6|12431.8|12481.6|12431.8|12476.8|12427|0
1603428600000|2020-10-23 04:50:00|12481.1|12431.3|12488.5|12438.7|12490.4|12440.6|12480.2|12430.4|0
1603428900000|2020-10-23 04:55:00|12487|12437.2|12514.1|12464.1|12514.1|12464.1|12487|12437.2|0
1603667400000|2020-10-25 23:10:00|12649.2|12598.8|12673.2|12622.6|12676|12625.4|12643.8|12593.4|0
1603667700000|2020-10-25 23:15:00|12670.9|12620.3|12694.6|12644|12694.6|12644|12657.8|12607.2|0
1603668000000|2020-10-25 23:20:00|12690.1|12639.5|12700.4|12649.7|12700.4|12649.7|12684.3|12633.7|0
1603668300000|2020-10-25 23:25:00|12706.3|12655.5|12717.1|12666.3|12721.5|12670.7|12706.3|12655.5|0
1603668600000|2020-10-25 23:30:00|12717|12666.2|12735.3|12684.5|12735.3|12684.5|12713.4|12662.6|0
1603668900000|2020-10-25 23:35:00|12739.4|12688.6|12742.7|12691.9|12748.1|12697.3|12734.5|12683.7|0
1603669200000|2020-10-25 23:40:00|12740.6|12689.8|12724.6|12673.8|12745|12694.2|12723.8|12673|0
1603669500000|2020-10-25 23:45:00|12712.8|12662|12688.3|12637.7|12712.8|12662|12688.3|12637.7|0
1603669800000|2020-10-25 23:50:00|12695.8|12645.2|12697.4|12646.8|12700.5|12649.7|12689.9|12639.3|0
1603670100000|2020-10-25 23:55:00|12692.9|12642.3|12696.3|12645.7|12712.5|12661.7|12692.9|12642.3|0
1603670400000|2020-10-26 00:00:00|12698.3|12647.7|12706.8|12656|12706.8|12656|12695.1|12644.5|0
1603670700000|2020-10-26 00:05:00|12707.7|12656.9|12699.9|12649.3|12717.3|12666.5|12699.9|12649.3|0
1603671000000|2020-10-26 00:10:00|12690|12639.4|12693.2|12642.6|12693.2|12642.6|12684.2|12633.6|0
1603671300000|2020-10-26 00:15:00|12691.5|12640.9|12673|12622.4|12695.2|12644.6|12673|12622.4|0
1603671600000|2020-10-26 00:20:00|12662.6|12612|12656.4|12605.8|12669.8|12619.2|12656.4|12605.8|0
1603671900000|2020-10-26 00:25:00|12658.8|12608.2|12656.8|12606.2|12662.8|12612.2|12656.8|12606.2|0
1603672200000|2020-10-26 00:30:00|12657.2|12606.6|12658.6|12608|12665.9|12615.3|12657.2|12606.6|0
1603672500000|2020-10-26 00:35:00|12660.8|12610.2|12651.4|12600.8|12660.8|12610.2|12651|12600.4|0
1603672800000|2020-10-26 00:40:00|12653.1|12602.5|12648.3|12597.9|12654.8|12604.2|12648.1|12597.7|0
1603673100000|2020-10-26 00:45:00|12648.5|12598.1|12643.8|12593.4|12663.6|12613|12643.8|12593.4|0
1603673400000|2020-10-26 00:50:00|12643.5|12593.1|12661.5|12610.9|12661.5|12610.9|12642.5|12592.1|0
1603673700000|2020-10-26 00:55:00|12657.7|12607.1|12657.9|12607.3|12659.8|12609.2|12654.9|12604.3|0
1603674000000|2020-10-26 01:00:00|12664.9|12614.3|12664.1|12613.5|12668|12617.4|12660.5|12609.9|0
1603674300000|2020-10-26 01:05:00|12663.6|12613|12672.1|12621.5|12672.3|12621.7|12663.6|12613|0
1603674600000|2020-10-26 01:10:00|12672.4|12621.8|12679.5|12628.9|12679.5|12628.9|12672.4|12621.8|0
1603674900000|2020-10-26 01:15:00|12681.9|12631.3|12684.1|12633.5|12687.8|12637.2|12681.1|12630.5|0
1603675200000|2020-10-26 01:20:00|12685.1|12634.5|12678.2|12627.6|12685.5|12634.9|12678.2|12627.6|0
1603675500000|2020-10-26 01:25:00|12678.3|12627.7|12677.4|12626.8|12681.5|12630.9|12675.9|12625.3|0
1603675800000|2020-10-26 01:30:00|12675.9|12625.3|12669.2|12618.6|12678.4|12627.8|12668.6|12618|0
1603676100000|2020-10-26 01:35:00|12668.4|12617.8|12653.9|12603.3|12670.4|12619.8|12653.9|12603.3|0
1603676400000|2020-10-26 01:40:00|12651.2|12600.6|12649.9|12599.5|12656|12605.4|12649.9|12599.5|0
1603676700000|2020-10-26 01:45:00|12648.5|12598.1|12653|12602.4|12653.4|12602.8|12641.7|12591.3|0
1603677000000|2020-10-26 01:50:00|12654.3|12603.7|12645.2|12594.8|12656.8|12606.2|12645.1|12594.7|0
1603677300000|2020-10-26 01:55:00|12644.3|12593.9|12638.5|12588.1|12650.5|12599.9|12638.5|12588.1|0
1603677600000|2020-10-26 02:00:00|12636.2|12585.8|12632.2|12581.8|12640.1|12589.7|12630.3|12579.9|0
1603677900000|2020-10-26 02:05:00|12632.9|12582.5|12631.3|12580.9|12633.3|12582.9|12626.8|12576.4|0
1603678200000|2020-10-26 02:10:00|12629|12578.6|12627.2|12576.8|12631.1|12580.7|12626.2|12575.8|0
1603678500000|2020-10-26 02:15:00|12627|12576.6|12628.5|12578.1|12629.6|12579.2|12623.6|12573.2|0
1603678800000|2020-10-26 02:20:00|12627.2|12576.8|12624.6|12574.2|12628.2|12577.8|12624.6|12574.2|0
1603679100000|2020-10-26 02:25:00|12624.4|12574|12623.1|12572.7|12625.9|12575.5|12621.4|12571|0
1603679400000|2020-10-26 02:30:00|12625.5|12575.1|12622.1|12571.7|12625.5|12575.1|12622.1|12571.7|0
1603679700000|2020-10-26 02:35:00|12622.3|12571.9|12612|12561.6|12623.2|12572.8|12612|12561.6|0
1603680000000|2020-10-26 02:40:00|12606.9|12556.5|12615.6|12565.2|12615.6|12565.2|12601.6|12551.2|0
1603680300000|2020-10-26 02:45:00|12614.6|12564.2|12607.7|12557.3|12614.6|12564.2|12604.3|12553.9|0
1603680600000|2020-10-26 02:50:00|12607.6|12557.2|12613|12562.6|12613|12562.6|12603.1|12552.7|0
1603680900000|2020-10-26 02:55:00|12611.6|12561.2|12598.1|12547.9|12611.6|12561.2|12598|12547.8|0
1603681200000|2020-10-26 03:00:00|12599.3|12549.1|12598.4|12548.2|12602.3|12551.9|12596.8|12546.6|0
1603681500000|2020-10-26 03:05:00|12600.8|12550.4|12597.5|12547.3|12605|12554.6|12597.5|12547.3|0
1603681800000|2020-10-26 03:10:00|12601.5|12551.1|12596.8|12546.6|12602.8|12552.4|12596.8|12546.6|0
1603682100000|2020-10-26 03:15:00|12597.5|12547.3|12584.6|12534.4|12597.7|12547.5|12581.4|12531.2|0
1603682400000|2020-10-26 03:20:00|12581.2|12531|12584.2|12534|12587.2|12537|12580|12529.8|0
1603682700000|2020-10-26 03:25:00|12586.5|12536.3|12600.8|12550.4|12600.8|12550.4|12586.5|12536.3|0
1603683000000|2020-10-26 03:30:00|12598.2|12548|12594.6|12544.4|12598.2|12548|12593.1|12542.9|0
1603683300000|2020-10-26 03:35:00|12591.2|12541|12581.5|12531.3|12591.2|12541|12580.1|12529.9|0
1603683600000|2020-10-26 03:40:00|12587.2|12537|12590.8|12540.6|12593.6|12543.4|12587.2|12537|0
1603683900000|2020-10-26 03:45:00|12593.7|12543.5|12615.2|12564.8|12615.2|12564.8|12593.7|12543.5|0
1603684200000|2020-10-26 03:50:00|12612.3|12561.9|12615.4|12565|12617.3|12566.9|12610.3|12559.9|0
1603684500000|2020-10-26 03:55:00|12612.8|12562.4|12624.2|12573.8|12624.2|12573.8|12612.7|12562.3|0
1603684800000|2020-10-26 04:00:00|12624.3|12573.9|12617.6|12567.2|12624.8|12574.4|12616.1|12565.7|0
1603685100000|2020-10-26 04:05:00|12609.7|12559.3|12608.4|12558|12614.9|12564.5|12606.4|12556|0
1603685400000|2020-10-26 04:10:00|12606|12555.6|12595.6|12545.4|12606|12555.6|12595.6|12545.4|0
1603685700000|2020-10-26 04:15:00|12598.1|12547.9|12588.7|12538.5|12598.1|12547.9|12587.3|12537.1|0
1603686000000|2020-10-26 04:20:00|12585.4|12535.2|12581|12530.8|12588.5|12538.3|12580.4|12530.2|0
1603686300000|2020-10-26 04:25:00|12580.5|12530.3|12572.8|12522.6|12584.2|12534|12572.8|12522.6|0
1603686600000|2020-10-26 04:30:00|12572.9|12522.7|12565.6|12515.4|12572.9|12522.7|12565.6|12515.4|0
1603686900000|2020-10-26 04:35:00|12565.3|12515.1|12569.1|12518.9|12570.4|12520.2|12564.1|12513.9|0
1603687200000|2020-10-26 04:40:00|12570.3|12520.1|12565.9|12515.7|12570.3|12520.1|12563|12512.8|0
1603687500000|2020-10-26 04:45:00|12565.6|12515.4|12588.8|12538.6|12588.8|12538.6|12565.6|12515.4|0
1603687800000|2020-10-26 04:50:00|12588|12537.8|12583.3|12533.1|12588|12537.8|12575.8|12525.6|0
1603688100000|2020-10-26 04:55:00|12583.1|12532.9|12578.3|12528.1|12587.9|12537.7|12574.7|12524.5|0
1603753800000|2020-10-26 23:10:00|12565|12514.8|12581.1|12530.9|12587.7|12537.5|12544.4|12494.4|0
1603754100000|2020-10-26 23:15:00|12585.6|12535.4|12562.5|12512.3|12593.3|12543.1|12562.5|12512.3|0
1603754400000|2020-10-26 23:20:00|12565.7|12515.5|12572.2|12522|12580.7|12530.5|12565.7|12515.5|0
1603754700000|2020-10-26 23:25:00|12562.2|12512|12558.6|12508.4|12568.2|12518|12556.2|12506|0
1603755000000|2020-10-26 23:30:00|12552.4|12502.2|12538.7|12488.7|12552.4|12502.2|12536.2|12486.2|0
1603755300000|2020-10-26 23:35:00|12528|12478|12510.3|12460.3|12528|12478|12508|12458|0
1603755600000|2020-10-26 23:40:00|12514.7|12464.7|12514.5|12464.5|12520.4|12470.4|12510.2|12460.2|0
1603755900000|2020-10-26 23:45:00|12514.9|12464.9|12512.8|12462.8|12514.9|12464.9|12503.1|12453.1|0
1603756200000|2020-10-26 23:50:00|12515.1|12465.1|12491.2|12441.4|12515.1|12465.1|12491.2|12441.4|0
1603756500000|2020-10-26 23:55:00|12489.8|12440|12471|12421.2|12492|12442.2|12471|12421.2|0
1603756800000|2020-10-27 00:00:00|12470.3|12420.5|12466.7|12416.9|12479.6|12429.8|12465.5|12415.7|0
1603757100000|2020-10-27 00:05:00|12462|12412.2|12468.8|12419|12470.6|12420.8|12459.1|12409.3|0
1603757400000|2020-10-27 00:10:00|12471.1|12421.3|12479.1|12429.3|12479.2|12429.4|12471.1|12421.3|0
1603757700000|2020-10-27 00:15:00|12482.1|12432.3|12490.6|12440.8|12490.6|12440.8|12476.8|12427|0
1603758000000|2020-10-27 00:20:00|12487.6|12437.8|12493.6|12443.8|12495.1|12445.3|12484.4|12434.6|0
1603758300000|2020-10-27 00:25:00|12495.1|12445.3|12493.8|12444|12499.2|12449.4|12487.3|12437.5|0
1603758600000|2020-10-27 00:30:00|12495|12445.2|12509|12459|12509|12459|12495|12445.2|0
1603758900000|2020-10-27 00:35:00|12515.3|12465.3|12512.4|12462.4|12515.3|12465.3|12504.6|12454.6|0
1603759200000|2020-10-27 00:40:00|12508.4|12458.4|12514.7|12464.7|12514.7|12464.7|12501.8|12451.8|0
1603759500000|2020-10-27 00:45:00|12512.5|12462.5|12504.2|12454.2|12513.9|12463.9|12501.3|12451.3|0
1603759800000|2020-10-27 00:50:00|12502.4|12452.4|12502.6|12452.6|12506.3|12456.3|12501.9|12451.9|0
1603760100000|2020-10-27 00:55:00|12504.2|12454.2|12497.3|12447.5|12505.1|12455.1|12497.3|12447.5|0
1603760400000|2020-10-27 01:00:00|12496|12446.2|12497.2|12447.4|12500.6|12450.6|12495.2|12445.4|0
1603760700000|2020-10-27 01:05:00|12496.9|12447.1|12477.4|12427.6|12496.9|12447.1|12477.4|12427.6|0
1603761000000|2020-10-27 01:10:00|12476.3|12426.5|12497.1|12447.3|12497.1|12447.3|12474.6|12424.8|0
1603761300000|2020-10-27 01:15:00|12492.1|12442.3|12475.1|12425.3|12494.4|12444.6|12475.1|12425.3|0
1603761600000|2020-10-27 01:20:00|12476.4|12426.6|12484.3|12434.5|12487.9|12438.1|12476.4|12426.6|0
1603761900000|2020-10-27 01:25:00|12484.9|12435.1|12480.3|12430.5|12484.9|12435.1|12476.1|12426.3|0
1603762200000|2020-10-27 01:30:00|12478|12428.2|12471|12421.2|12478.5|12428.7|12468.8|12419|0
1603762500000|2020-10-27 01:35:00|12469.2|12419.4|12469.2|12419.4|12472.3|12422.5|12465.9|12416.1|0
1603762800000|2020-10-27 01:40:00|12470|12420.2|12480.1|12430.3|12480.9|12431.1|12470|12420.2|0
1603763100000|2020-10-27 01:45:00|12482.2|12432.4|12471.5|12421.7|12482.2|12432.4|12471.1|12421.3|0
1603763400000|2020-10-27 01:50:00|12475.8|12426|12477.7|12427.9|12481|12431.2|12475.3|12425.5|0
1603763700000|2020-10-27 01:55:00|12474.6|12424.8|12464.7|12414.9|12475.5|12425.7|12458.7|12408.9|0
1603764000000|2020-10-27 02:00:00|12460.7|12410.9|12454.7|12404.9|12462.1|12412.3|12454.6|12404.8|0
1603764300000|2020-10-27 02:05:00|12460.3|12410.5|12454.4|12404.6|12460.4|12410.6|12452.1|12402.3|0
1603764600000|2020-10-27 02:10:00|12450|12400.2|12455|12405.2|12455|12405.2|12439.5|12389.9|0
1603764900000|2020-10-27 02:15:00|12454|12404.2|12451.2|12401.4|12456.6|12406.8|12451.2|12401.4|0
1603765200000|2020-10-27 02:20:00|12450.7|12400.9|12446.1|12396.5|12454.6|12404.8|12446.1|12396.5|0
1603765500000|2020-10-27 02:25:00|12447.4|12397.8|12445.3|12395.7|12448.8|12399.2|12444.6|12395|0
1603765800000|2020-10-27 02:30:00|12435.5|12385.9|12435.1|12385.5|12436.7|12387.1|12430.7|12381.1|0
1603766100000|2020-10-27 02:35:00|12439.3|12389.7|12431.1|12381.5|12439.3|12389.7|12424|12374.4|0
1603766400000|2020-10-27 02:40:00|12429.5|12379.9|12423.6|12374|12432.3|12382.7|12423.6|12374|0
1603766700000|2020-10-27 02:45:00|12422.5|12372.9|12428.6|12379|12430.9|12381.3|12422.5|12372.9|0
1603767000000|2020-10-27 02:50:00|12424.5|12374.9|12426.8|12377.2|12426.8|12377.2|12419.5|12369.9|0
1603767300000|2020-10-27 02:55:00|12421.9|12372.3|12423.4|12373.8|12426.8|12377.2|12420.3|12370.7|0
1603767600000|2020-10-27 03:00:00|12420.5|12370.9|12413.3|12363.7|12421.5|12371.9|12413.3|12363.7|0
1603767900000|2020-10-27 03:05:00|12416.6|12367|12417.3|12367.7|12423.4|12373.8|12416.6|12367|0
1603768200000|2020-10-27 03:10:00|12417.9|12368.3|12419.4|12369.8|12422.9|12373.3|12413.8|12364.2|0
1603768500000|2020-10-27 03:15:00|12421.9|12372.3|12427.6|12378|12427.9|12378.3|12421|12371.4|0
1603768800000|2020-10-27 03:20:00|12428.5|12378.9|12435.2|12385.6|12441.2|12391.6|12428|12378.4|0
1603769100000|2020-10-27 03:25:00|12434.4|12384.8|12436.6|12387|12442.9|12393.3|12431.2|12381.6|0
1603769400000|2020-10-27 03:30:00|12439|12389.4|12455.4|12405.6|12456.2|12406.4|12439|12389.4|0
1603769700000|2020-10-27 03:35:00|12458.1|12408.3|12445|12395.4|12470.9|12421.1|12444.2|12394.6|0
1603770000000|2020-10-27 03:40:00|12447.4|12397.8|12446.6|12397|12451.1|12401.3|12441|12391.4|0
1603770300000|2020-10-27 03:45:00|12447.1|12397.5|12443.6|12394|12457.6|12407.8|12443.6|12394|0
1603770600000|2020-10-27 03:50:00|12442.3|12392.7|12450.7|12400.9|12451.5|12401.7|12442.3|12392.7|0
1603770900000|2020-10-27 03:55:00|12452.6|12402.8|12453.3|12403.5|12454.2|12404.4|12446.7|12397.1|0
1603771200000|2020-10-27 04:00:00|12454|12404.2|12450|12400.2|12454|12404.2|12448.5|12398.9|0
1603771500000|2020-10-27 04:05:00|12447.7|12398.1|12447.5|12397.9|12451.7|12401.9|12441.8|12392.2|0
1603771800000|2020-10-27 04:10:00|12446.8|12397.2|12445.1|12395.5|12451.1|12401.3|12445|12395.4|0
1603772100000|2020-10-27 04:15:00|12442.3|12392.7|12433|12383.4|12442.3|12392.7|12433|12383.4|0
1603772400000|2020-10-27 04:20:00|12432.4|12382.8|12436|12386.4|12436.3|12386.7|12432.2|12382.6|0
1603772700000|2020-10-27 04:25:00|12435.6|12386|12438.5|12388.9|12439.7|12390.1|12435.6|12386|0
1603773000000|2020-10-27 04:30:00|12441.6|12392|12441.8|12392.2|12446.6|12397|12441.6|12392|0
1603773300000|2020-10-27 04:35:00|12443.6|12394|12449|12399.4|12452.2|12402.4|12442.8|12393.2|0
1603773600000|2020-10-27 04:40:00|12449.3|12399.7|12452.1|12402.3|12453.1|12403.3|12446.3|12396.7|0
1603773900000|2020-10-27 04:45:00|12456.8|12407|12466.5|12416.7|12466.5|12416.7|12456.8|12407|0
1603774200000|2020-10-27 04:50:00|12467.1|12417.3|12467|12417.2|12472|12422.2|12461.1|12411.3|0
1603774500000|2020-10-27 04:55:00|12458.9|12409.1|12487.7|12437.9|12496.2|12446.4|12458.9|12409.1|0
1603840200000|2020-10-27 23:10:00|12516.5|12466.5|12551.2|12501|12552.4|12502.2|12515.2|12465.2|0
1603840500000|2020-10-27 23:15:00|12557|12506.8|12570.2|12520|12584.4|12534.2|12557|12506.8|0
1603840800000|2020-10-27 23:20:00|12584.8|12534.6|12633.2|12582.8|12633.2|12582.8|12584.8|12534.6|0
1603841100000|2020-10-27 23:25:00|12639.4|12589|12636.2|12585.8|12646.9|12596.5|12626.6|12576.2|0
1603841400000|2020-10-27 23:30:00|12647|12596.6|12644.3|12593.9|12657.4|12606.8|12642.2|12591.8|0
1603841700000|2020-10-27 23:35:00|12648.1|12597.7|12645|12594.6|12654.3|12603.7|12641|12590.6|0
1603842000000|2020-10-27 23:40:00|12647.2|12596.8|12640.7|12590.3|12647.2|12596.8|12637.1|12586.7|0
1603842300000|2020-10-27 23:45:00|12642.9|12592.5|12634.8|12584.4|12647.5|12597.1|12634.8|12584.4|0
1603842600000|2020-10-27 23:50:00|12637.9|12587.5|12643.3|12592.9|12646.5|12596.1|12637.7|12587.3|0
1603842900000|2020-10-27 23:55:00|12636.7|12586.3|12635.9|12585.5|12636.7|12586.3|12630.3|12579.9|0
1603843200000|2020-10-28 00:00:00|12632.9|12582.5|12651.6|12601|12651.6|12601|12628|12577.6|0
1603843500000|2020-10-28 00:05:00|12655.8|12605.2|12642.6|12592.2|12658.3|12607.7|12642.6|12592.2|0
1603843800000|2020-10-28 00:10:00|12644.9|12594.5|12649.7|12599.3|12652.2|12601.6|12644.9|12594.5|0
1603844100000|2020-10-28 00:15:00|12650.8|12600.2|12660|12609.4|12662.4|12611.8|12649|12598.6|0
1603844400000|2020-10-28 00:20:00|12659.5|12608.9|12645.5|12595.1|12663.3|12612.7|12645.5|12595.1|0
1603844700000|2020-10-28 00:25:00|12644.9|12594.5|12644.6|12594.2|12648|12597.6|12644.6|12594.2|0
1603845000000|2020-10-28 00:30:00|12642.8|12592.4|12656.6|12606|12664.8|12614.2|12642|12591.6|0
1603845300000|2020-10-28 00:35:00|12655.3|12604.7|12660.7|12610.1|12660.7|12610.1|12652.7|12602.1|0
1603845600000|2020-10-28 00:40:00|12662.5|12611.9|12674.3|12623.7|12675.6|12625|12662.5|12611.9|0
1603845900000|2020-10-28 00:45:00|12674.5|12623.9|12664.5|12613.9|12674.5|12623.9|12662.5|12611.9|0
1603846200000|2020-10-28 00:50:00|12665.7|12615.1|12671.3|12620.7|12674.6|12624|12664.9|12614.3|0
1603846500000|2020-10-28 00:55:00|12672.1|12621.5|12679.5|12628.9|12682.2|12631.6|12672.1|12621.5|0
1603846800000|2020-10-28 01:00:00|12683.1|12632.5|12683.2|12632.6|12685.7|12635.1|12681.1|12630.5|0
1603847100000|2020-10-28 01:05:00|12688.4|12637.8|12686.4|12635.8|12691.3|12640.7|12686.4|12635.8|0
1603847400000|2020-10-28 01:10:00|12688.1|12637.5|12683.2|12632.6|12688.1|12637.5|12680.7|12630.1|0
1603847700000|2020-10-28 01:15:00|12683.5|12632.9|12681.2|12630.6|12683.5|12632.9|12675.1|12624.5|0
1603848000000|2020-10-28 01:20:00|12680.3|12629.7|12681.8|12631.2|12686.1|12635.5|12678.6|12628|0
1603848300000|2020-10-28 01:25:00|12680.4|12629.8|12674.4|12623.8|12680.8|12630.2|12674.4|12623.8|0
1603848600000|2020-10-28 01:30:00|12669.6|12619|12661.8|12611.2|12669.7|12619.1|12658.3|12607.7|0
1603848900000|2020-10-28 01:35:00|12662.6|12612|12674.4|12623.8|12679.4|12628.8|12662.6|12612|0
1603849200000|2020-10-28 01:40:00|12673.9|12623.3|12672.8|12622.2|12679.9|12629.3|12672.8|12622.2|0
1603849500000|2020-10-28 01:45:00|12675.5|12624.9|12686.3|12635.7|12686.3|12635.7|12674.4|12623.8|0
1603849800000|2020-10-28 01:50:00|12684.6|12634|12686|12635.4|12688.5|12637.9|12683.7|12633.1|0
1603850100000|2020-10-28 01:55:00|12688.9|12638.3|12688.4|12637.8|12693.4|12642.8|12688.1|12637.5|0
1603850400000|2020-10-28 02:00:00|12689.2|12638.6|12701.3|12650.5|12701.3|12650.5|12689.2|12638.6|0
1603850700000|2020-10-28 02:05:00|12696.3|12645.7|12703.3|12652.5|12704.3|12653.5|12696.3|12645.7|0
1603851000000|2020-10-28 02:10:00|12702.8|12652|12702.4|12651.6|12703.2|12652.4|12697.3|12646.7|0
1603851300000|2020-10-28 02:15:00|12702.8|12652|12703.9|12653.1|12705.9|12655.1|12699.5|12648.9|0
1603851600000|2020-10-28 02:20:00|12703.2|12652.4|12706.1|12655.3|12706.5|12655.7|12698.3|12647.7|0
1603851900000|2020-10-28 02:25:00|12705.9|12655.1|12706|12655.2|12709.7|12658.9|12702.2|12651.4|0
1603852200000|2020-10-28 02:30:00|12703.2|12652.4|12722.2|12671.4|12722.2|12671.4|12703.2|12652.4|0
1603852500000|2020-10-28 02:35:00|12721.3|12670.5|12721.4|12670.6|12725.3|12674.5|12720.9|12670.1|0
1603852800000|2020-10-28 02:40:00|12721.5|12670.7|12722.3|12671.5|12724.9|12674.1|12720.3|12669.5|0
1603853100000|2020-10-28 02:45:00|12723.2|12672.4|12719.7|12668.9|12723.2|12672.4|12717.1|12666.3|0
1603853400000|2020-10-28 02:50:00|12722.3|12671.5|12730.5|12679.7|12730.5|12679.7|12720.4|12669.6|0
1603853700000|2020-10-28 02:55:00|12732.1|12681.3|12733.4|12682.6|12737.5|12686.7|12731.6|12680.8|0
1603854000000|2020-10-28 03:00:00|12734.5|12683.7|12741.3|12690.5|12741.3|12690.5|12734.3|12683.5|0
1603854300000|2020-10-28 03:05:00|12745.3|12694.5|12740|12689.2|12745.3|12694.5|12739.6|12688.8|0
1603854600000|2020-10-28 03:10:00|12741.6|12690.8|12736.7|12685.9|12743.8|12693|12736.7|12685.9|0
1603854900000|2020-10-28 03:15:00|12738.4|12687.6|12742|12691.2|12742.8|12692|12735.2|12684.4|0
1603855200000|2020-10-28 03:20:00|12742.7|12691.9|12743.7|12692.9|12744.9|12694.1|12738|12687.2|0
1603855500000|2020-10-28 03:25:00|12743.3|12692.5|12744.6|12693.8|12746.7|12695.9|12743.3|12692.5|0
1603855800000|2020-10-28 03:30:00|12742.5|12691.7|12745.4|12694.6|12749.4|12698.6|12741.6|12690.8|0
1603856100000|2020-10-28 03:35:00|12740.5|12689.7|12742.5|12691.7|12748.9|12698.1|12740.5|12689.7|0
1603856400000|2020-10-28 03:40:00|12744.7|12693.9|12751.2|12700.2|12751.2|12700.2|12743.7|12692.9|0
1603856700000|2020-10-28 03:45:00|12749.2|12698.4|12752.8|12701.8|12752.8|12701.8|12748.2|12697.4|0
1603857000000|2020-10-28 03:50:00|12750.5|12699.6|12744.5|12693.7|12752.3|12701.3|12744.5|12693.7|0
1603857300000|2020-10-28 03:55:00|12740.1|12689.3|12743.2|12692.4|12744.8|12694|12740.1|12689.3|0
1603857600000|2020-10-28 04:00:00|12742.8|12692|12748.3|12697.5|12749.5|12698.7|12741.2|12690.4|0
1603857900000|2020-10-28 04:05:00|12747.6|12696.8|12723.1|12672.3|12747.6|12696.8|12723.1|12672.3|0
1603858200000|2020-10-28 04:10:00|12722.5|12671.7|12723.7|12672.9|12724.7|12673.9|12719.4|12668.6|0
1603858500000|2020-10-28 04:15:00|12721.9|12671.1|12715.1|12664.3|12721.9|12671.1|12710.3|12659.5|0
1603858800000|2020-10-28 04:20:00|12711.8|12661|12708.8|12658|12714.1|12663.3|12707.6|12656.8|0
1603859100000|2020-10-28 04:25:00|12704.6|12653.8|12712.9|12662.1|12712.9|12662.1|12691.6|12641|0
1603859400000|2020-10-28 04:30:00|12713.9|12663.1|12701.2|12650.4|12716.7|12665.9|12700.7|12649.9|0
1603859700000|2020-10-28 04:35:00|12705.5|12654.7|12713|12662.2|12714.1|12663.3|12705.5|12654.7|0
1603860000000|2020-10-28 04:40:00|12709.8|12659|12705.9|12655.1|12709.8|12659|12698.8|12648.2|0
1603860300000|2020-10-28 04:45:00|12706.1|12655.3|12708.1|12657.3|12708.1|12657.3|12700.7|12649.9|0
1603860600000|2020-10-28 04:50:00|12705.4|12654.6|12708.5|12657.7|12708.5|12657.7|12701.7|12650.9|0
1603860900000|2020-10-28 04:55:00|12711.2|12660.4|12728.6|12677.8|12728.6|12677.8|12704.7|12653.9|0
1603926600000|2020-10-28 23:10:00|12678.7|12628.1|12703.6|12652.8|12708.3|12657.5|12674.4|12623.8|0
1603926900000|2020-10-28 23:15:00|12716.2|12665.4|12755.4|12704.4|12761.8|12710.8|12716.2|12665.4|0
1603927200000|2020-10-28 23:20:00|12747.6|12696.8|12761|12710|12761|12710|12733.6|12682.8|0
1603927500000|2020-10-28 23:25:00|12768.5|12717.5|12728|12677.2|12774.7|12723.7|12727.1|12676.3|0
1603927800000|2020-10-28 23:30:00|12717.1|12666.3|12699.1|12648.5|12723.3|12672.5|12699.1|12648.5|0
1603928100000|2020-10-28 23:35:00|12695.3|12644.7|12685.5|12634.9|12704.8|12654|12672.7|12622.1|0
1603928400000|2020-10-28 23:40:00|12685.1|12634.5|12672.7|12622.1|12685.9|12635.3|12672.7|12622.1|0
1603928700000|2020-10-28 23:45:00|12675|12624.4|12669.2|12618.6|12688|12637.4|12667.9|12617.3|0
1603929000000|2020-10-28 23:50:00|12672.8|12622.2|12660|12609.4|12672.8|12622.2|12658.5|12607.9|0
1603929300000|2020-10-28 23:55:00|12662.4|12611.8|12660.7|12610.1|12663.3|12612.7|12651.1|12600.5|0
1603929600000|2020-10-29 00:00:00|12653.7|12603.1|12657.8|12607.2|12660.2|12609.6|12653.5|12602.9|0
1603929900000|2020-10-29 00:05:00|12658.8|12608.2|12638.1|12587.7|12658.8|12608.2|12637.7|12587.3|0
1603930200000|2020-10-29 00:10:00|12639.6|12589.2|12637.6|12587.2|12645.5|12595.1|12635.4|12585|0
1603930500000|2020-10-29 00:15:00|12637.9|12587.5|12634.8|12584.4|12643|12592.6|12634.8|12584.4|0
1603930800000|2020-10-29 00:20:00|12637.1|12586.7|12640.1|12589.7|12642.2|12591.8|12635.7|12585.3|0
1603931100000|2020-10-29 00:25:00|12645.4|12595|12658.1|12607.5|12662.2|12611.6|12645.4|12595|0
1603931400000|2020-10-29 00:30:00|12651.9|12601.3|12637.2|12586.8|12655.1|12604.5|12637.2|12586.8|0
1603931700000|2020-10-29 00:35:00|12636.1|12585.7|12644.4|12594|12646.8|12596.4|12633.4|12583|0
1603932000000|2020-10-29 00:40:00|12646.7|12596.3|12671.1|12620.5|12671.1|12620.5|12646.7|12596.3|0
1603932300000|2020-10-29 00:45:00|12671.9|12621.3|12679.7|12629.1|12683.9|12633.3|12671.9|12621.3|0
1603932600000|2020-10-29 00:50:00|12680|12629.4|12696.2|12645.6|12696.2|12645.6|12680|12629.4|0
1603932900000|2020-10-29 00:55:00|12706.6|12655.8|12690.7|12640.1|12706.6|12655.8|12685.1|12634.5|0
1603933200000|2020-10-29 01:00:00|12691.5|12640.9|12696.7|12646.1|12706.3|12655.5|12691.5|12640.9|0
1603933500000|2020-10-29 01:05:00|12696.3|12645.7|12702.8|12652|12702.8|12652|12693|12642.4|0
1603933800000|2020-10-29 01:10:00|12706.6|12655.8|12702.3|12651.5|12706.9|12656.1|12695.9|12645.3|0
1603934100000|2020-10-29 01:15:00|12701|12650.2|12700.6|12649.8|12702.8|12652|12700.4|12649.7|0
1603934400000|2020-10-29 01:20:00|12698.1|12647.5|12701.2|12650.4|12701.2|12650.4|12690.6|12640|0
1603934700000|2020-10-29 01:25:00|12698.2|12647.6|12700.4|12649.7|12703.5|12652.7|12692.3|12641.7|0
1603935000000|2020-10-29 01:30:00|12698.2|12647.6|12698|12647.4|12701.6|12650.8|12695.7|12645.1|0
1603935300000|2020-10-29 01:35:00|12699.8|12649.2|12701.8|12651|12705.1|12654.3|12698.6|12648|0
1603935600000|2020-10-29 01:40:00|12702.4|12651.6|12702.9|12652.1|12702.9|12652.1|12699.3|12648.7|0
1603935900000|2020-10-29 01:45:00|12699.5|12648.9|12705.7|12654.9|12705.7|12654.9|12698.1|12647.5|0
1603936200000|2020-10-29 01:50:00|12705.6|12654.8|12711.4|12660.6|12711.4|12660.6|12705.6|12654.8|0
1603936500000|2020-10-29 01:55:00|12712.9|12662.1|12711.2|12660.4|12716.2|12665.4|12708.4|12657.6|0
1603936800000|2020-10-29 02:00:00|12707.5|12656.7|12711.8|12661|12712.8|12662|12705|12654.2|0
1603937100000|2020-10-29 02:05:00|12713.9|12663.1|12708.5|12657.7|12715.9|12665.1|12708.5|12657.7|0
1603937400000|2020-10-29 02:10:00|12707.7|12656.9|12699.5|12648.9|12707.7|12656.9|12699.5|12648.9|0
1603937700000|2020-10-29 02:15:00|12702.7|12651.9|12692.7|12642.1|12702.7|12651.9|12692.7|12642.1|0
1603938000000|2020-10-29 02:20:00|12687.4|12636.8|12683.3|12632.7|12689.9|12639.3|12679.2|12628.6|0
1603938300000|2020-10-29 02:25:00|12683|12632.4|12680.4|12629.8|12684.7|12634.1|12676.2|12625.6|0
1603938600000|2020-10-29 02:30:00|12682.7|12632.1|12697.2|12646.6|12697.2|12646.6|12681.4|12630.8|0
1603938900000|2020-10-29 02:35:00|12696.5|12645.9|12698|12647.4|12700.8|12650|12690.7|12640.1|0
1603939200000|2020-10-29 02:40:00|12697.2|12646.6|12692.7|12642.1|12701.3|12650.5|12692.6|12642|0
1603939500000|2020-10-29 02:45:00|12690.1|12639.5|12681.5|12630.9|12690.1|12639.5|12680.3|12629.7|0
1603939800000|2020-10-29 02:50:00|12676.3|12625.7|12687.9|12637.3|12689.4|12638.8|12673|12622.4|0
1603940100000|2020-10-29 02:55:00|12686.8|12636.2|12688|12637.4|12688|12637.4|12684.3|12633.7|0
1603940400000|2020-10-29 03:00:00|12688.1|12637.5|12681.8|12631.2|12688.1|12637.5|12680.7|12630.1|0
1603940700000|2020-10-29 03:05:00|12683.4|12632.8|12682.1|12631.5|12685.5|12634.9|12678.6|12628|0
1603941000000|2020-10-29 03:10:00|12681|12630.4|12668.8|12618.2|12681|12630.4|12668.7|12618.1|0
1603941300000|2020-10-29 03:15:00|12668.2|12617.6|12667.8|12617.2|12674.9|12624.3|12667.8|12617.2|0
1603941600000|2020-10-29 03:20:00|12667.7|12617.1|12660.6|12610|12672.3|12621.7|12660.6|12610|0
1603941900000|2020-10-29 03:25:00|12661.6|12611|12667.2|12616.6|12667.4|12616.8|12659.5|12608.9|0
1603942200000|2020-10-29 03:30:00|12665.6|12615|12661|12610.4|12665.6|12615|12660.1|12609.5|0
1603942500000|2020-10-29 03:35:00|12664.5|12613.9|12660.5|12609.9|12666.4|12615.8|12660.5|12609.9|0
1603942800000|2020-10-29 03:40:00|12658.8|12608.2|12652.7|12602.1|12660.1|12609.5|12652.7|12602.1|0
1603943100000|2020-10-29 03:45:00|12651.3|12600.7|12659.4|12608.8|12659.5|12608.9|12648.9|12598.5|0
1603943400000|2020-10-29 03:50:00|12660.3|12609.7|12657.3|12606.7|12660.6|12610|12657.3|12606.7|0
1603943700000|2020-10-29 03:55:00|12658.1|12607.5|12659.8|12609.2|12659.8|12609.2|12655.2|12604.6|0
1603944000000|2020-10-29 04:00:00|12658.6|12608|12658.2|12607.6|12660.2|12609.6|12653.2|12602.6|0
1603944300000|2020-10-29 04:05:00|12654.7|12604.1|12661.8|12611.2|12661.8|12611.2|12654.7|12604.1|0
1603944600000|2020-10-29 04:10:00|12665.5|12614.9|12668.9|12618.3|12670.9|12620.3|12665.2|12614.6|0
1603944900000|2020-10-29 04:15:00|12668.3|12617.7|12661.5|12610.9|12668.8|12618.2|12661.5|12610.9|0
1603945200000|2020-10-29 04:20:00|12662.4|12611.8|12673.8|12623.2|12673.8|12623.2|12660.5|12609.9|0
1603945500000|2020-10-29 04:25:00|12672.9|12622.3|12673|12622.4|12674.8|12624.2|12669|12618.4|0
1603945800000|2020-10-29 04:30:00|12673.4|12622.8|12663.4|12612.8|12675.2|12624.6|12663.4|12612.8|0
1603946100000|2020-10-29 04:35:00|12660.1|12609.5|12655.7|12605.1|12662.8|12612.2|12654.8|12604.2|0
1603946400000|2020-10-29 04:40:00|12657.2|12606.6|12668.6|12618|12673|12622.4|12657.2|12606.6|0
1603946700000|2020-10-29 04:45:00|12668.3|12617.7|12657.5|12606.9|12668.3|12617.7|12657.5|12606.9|0
1603947000000|2020-10-29 04:50:00|12655.9|12605.3|12665.3|12614.7|12665.3|12614.7|12655.9|12605.3|0
1603947300000|2020-10-29 04:55:00|12668.5|12617.9|12674.8|12624.2|12677.9|12627.3|12668.5|12617.9|0
1604013000000|2020-10-29 23:10:00|12644.7|12594.3|12679.4|12628.8|12679.4|12628.8|12644.7|12594.3|0
1604013300000|2020-10-29 23:15:00|12681.6|12631|12646.3|12595.9|12685.3|12634.7|12643|12592.6|0
1604013600000|2020-10-29 23:20:00|12652.5|12601.9|12655.4|12604.8|12662.3|12611.7|12638|12587.6|0
1604013900000|2020-10-29 23:25:00|12646|12595.6|12649|12598.6|12649|12598.6|12641.8|12591.4|0
1604014200000|2020-10-29 23:30:00|12647|12596.6|12646.5|12596.1|12664.7|12614.1|12645.6|12595.2|0
1604014500000|2020-10-29 23:35:00|12642.1|12591.7|12629|12578.6|12647.2|12596.8|12629|12578.6|0
1604014800000|2020-10-29 23:40:00|12625.9|12575.5|12633.7|12583.3|12636.3|12585.9|12625.9|12575.5|0
1604015100000|2020-10-29 23:45:00|12634.4|12584|12630|12579.6|12639.8|12589.4|12630|12579.6|0
1604015400000|2020-10-29 23:50:00|12628.8|12578.4|12628.5|12578.1|12631.1|12580.7|12626.3|12575.9|0
1604015700000|2020-10-29 23:55:00|12629.6|12579.2|12629.2|12578.8|12631.8|12581.4|12625|12574.6|0
1604016000000|2020-10-30 00:00:00|12626.4|12576|12622.9|12572.5|12626.4|12576|12610.5|12560.1|0
1604016300000|2020-10-30 00:05:00|12623.5|12573.1|12643.8|12593.4|12643.8|12593.4|12623.5|12573.1|0
1604016600000|2020-10-30 00:10:00|12644.2|12593.8|12633.6|12583.2|12644.2|12593.8|12625|12574.6|0
1604016900000|2020-10-30 00:15:00|12632.8|12582.4|12635.6|12585.2|12639.1|12588.7|12626.3|12575.9|0
1604017200000|2020-10-30 00:20:00|12636.5|12586.1|12639.6|12589.2|12648.7|12598.3|12633.9|12583.5|0
1604017500000|2020-10-30 00:25:00|12639.9|12589.5|12628.8|12578.4|12644|12593.6|12628.8|12578.4|0
1604017800000|2020-10-30 00:30:00|12626.5|12576.1|12645|12594.6|12645|12594.6|12626.5|12576.1|0
1604018100000|2020-10-30 00:35:00|12645.8|12595.4|12646.9|12596.5|12654.7|12604.1|12640.6|12590.2|0
1604018400000|2020-10-30 00:40:00|12645.4|12595|12639.6|12589.2|12645.4|12595|12635.6|12585.2|0
1604018700000|2020-10-30 00:45:00|12638|12587.6|12622.8|12572.4|12638|12587.6|12622.8|12572.4|0
1604019000000|2020-10-30 00:50:00|12621.2|12570.8|12607.6|12557.2|12621.2|12570.8|12606.2|12555.8|0
1604019300000|2020-10-30 00:55:00|12608.4|12558|12593.3|12543.1|12608.4|12558|12589.9|12539.7|0
1604019600000|2020-10-30 01:00:00|12594.5|12544.3|12603.2|12552.8|12610.1|12559.7|12594.5|12544.3|0
1604019900000|2020-10-30 01:05:00|12604.1|12553.7|12603.5|12553.1|12606.9|12556.5|12599.8|12549.6|0
1604020200000|2020-10-30 01:10:00|12600.4|12550|12610.7|12560.3|12616|12565.6|12600.4|12550|0
1604020500000|2020-10-30 01:15:00|12606.9|12556.5|12596|12545.8|12611.8|12561.4|12596|12545.8|0
1604020800000|2020-10-30 01:20:00|12595.4|12545.2|12585.3|12535.1|12595.4|12545.2|12583.4|12533.2|0
1604021100000|2020-10-30 01:25:00|12588.5|12538.3|12575.2|12525|12591.4|12541.2|12575.2|12525|0
1604021400000|2020-10-30 01:30:00|12580.3|12530.1|12584.3|12534.1|12587.5|12537.3|12580.3|12530.1|0
1604021700000|2020-10-30 01:35:00|12582.5|12532.3|12578.3|12528.1|12584.2|12534|12573|12522.8|0
1604022000000|2020-10-30 01:40:00|12576.8|12526.6|12578.2|12528|12578.4|12528.2|12574.2|12524|0
1604022300000|2020-10-30 01:45:00|12577.2|12527|12579|12528.8|12579|12528.8|12575.1|12524.9|0
1604022600000|2020-10-30 01:50:00|12579.8|12529.6|12564|12513.8|12580.3|12530.1|12564|12513.8|0
1604022900000|2020-10-30 01:55:00|12563.6|12513.4|12569.9|12519.7|12572.1|12521.9|12563.6|12513.4|0
1604023200000|2020-10-30 02:00:00|12569.3|12519.1|12569.8|12519.6|12571|12520.8|12565.4|12515.2|0
1604023500000|2020-10-30 02:05:00|12570.5|12520.3|12568|12517.8|12570.5|12520.3|12565.3|12515.1|0
1604023800000|2020-10-30 02:10:00|12561.4|12511.2|12558|12507.8|12562.5|12512.3|12558|12507.8|0
1604024100000|2020-10-30 02:15:00|12557.6|12507.4|12564.2|12514|12564.5|12514.3|12557.6|12507.4|0
1604024400000|2020-10-30 02:20:00|12563.9|12513.7|12550.7|12500.5|12563.9|12513.7|12550.7|12500.5|0
1604024700000|2020-10-30 02:25:00|12548.3|12498.3|12547.3|12497.3|12552|12501.8|12546.6|12496.6|0
1604025000000|2020-10-30 02:30:00|12546|12496|12546.2|12496.2|12550.1|12500|12540.5|12490.5|0
1604025300000|2020-10-30 02:35:00|12545.1|12495.1|12546.6|12496.6|12549.2|12499.2|12545.1|12495.1|0
1604025600000|2020-10-30 02:40:00|12548.7|12498.7|12551.6|12501.4|12552|12501.8|12546.8|12496.8|0
1604025900000|2020-10-30 02:45:00|12551|12500.8|12561|12510.8|12567.2|12517|12550.7|12500.5|0
1604026200000|2020-10-30 02:50:00|12559.9|12509.7|12556.6|12506.4|12562.4|12512.2|12556.6|12506.4|0
1604026500000|2020-10-30 02:55:00|12558.2|12508|12565.4|12515.2|12566.7|12516.5|12558.2|12508|0
1604026800000|2020-10-30 03:00:00|12562.2|12512|12573.3|12523.1|12573.3|12523.1|12560.5|12510.3|0
1604027100000|2020-10-30 03:05:00|12571.4|12521.2|12574.1|12523.9|12574.4|12524.2|12570.7|12520.5|0
1604027400000|2020-10-30 03:10:00|12576|12525.8|12569.1|12518.9|12576|12525.8|12565.7|12515.5|0
1604027700000|2020-10-30 03:15:00|12566.8|12516.6|12575.6|12525.4|12575.6|12525.4|12566.8|12516.6|0
1604028000000|2020-10-30 03:20:00|12574.1|12523.9|12568.6|12518.4|12574.1|12523.9|12566.9|12516.7|0
1604028300000|2020-10-30 03:25:00|12569.8|12519.6|12558.8|12508.6|12569.8|12519.6|12558.8|12508.6|0
1604028600000|2020-10-30 03:30:00|12555.8|12505.6|12563.2|12513|12565.6|12515.4|12555.8|12505.6|0
1604028900000|2020-10-30 03:35:00|12562.5|12512.3|12568.2|12518|12572|12521.8|12562.1|12511.9|0
1604029200000|2020-10-30 03:40:00|12570|12519.8|12565|12514.8|12572.7|12522.5|12565|12514.8|0
1604029500000|2020-10-30 03:45:00|12564.6|12514.4|12553.4|12503.2|12564.6|12514.4|12553.3|12503.1|0
1604029800000|2020-10-30 03:50:00|12554.2|12504|12561.2|12511|12561.2|12511|12550.7|12500.5|0
1604030100000|2020-10-30 03:55:00|12561.4|12511.2|12564.8|12514.6|12564.8|12514.6|12560.6|12510.4|0
1604030400000|2020-10-30 04:00:00|12563.6|12513.4|12573.9|12523.7|12574.5|12524.3|12563.6|12513.4|0
1604030700000|2020-10-30 04:05:00|12575.7|12525.5|12572.9|12522.7|12575.7|12525.5|12572|12521.8|0
1604031000000|2020-10-30 04:10:00|12574.3|12524.1|12576.4|12526.2|12577.4|12527.2|12567.2|12517|0
1604031300000|2020-10-30 04:15:00|12579.4|12529.2|12586.6|12536.4|12589.2|12539|12577.6|12527.4|0
1604031600000|2020-10-30 04:20:00|12589.9|12539.7|12576.5|12526.3|12592.1|12541.9|12576.2|12526|0
1604031900000|2020-10-30 04:25:00|12572.6|12522.4|12564.5|12514.3|12574.6|12524.4|12562.5|12512.3|0
1604032200000|2020-10-30 04:30:00|12564.8|12514.6|12561.5|12511.3|12570.2|12520|12561.5|12511.3|0
1604032500000|2020-10-30 04:35:00|12563.4|12513.2|12562.9|12512.7|12568.1|12517.9|12557.3|12507.1|0
1604032800000|2020-10-30 04:40:00|12561.8|12511.6|12564.2|12514|12568.8|12518.6|12557|12506.8|0
1604033100000|2020-10-30 04:45:00|12564.7|12514.5|12553.4|12503.2|12569.5|12519.3|12551.5|12501.3|0
1604033400000|2020-10-30 04:50:00|12550.9|12500.7|12537.3|12487.3|12561.6|12511.4|12528.2|12478.2|0
1604033700000|2020-10-30 04:55:00|12529.8|12479.8|12516.8|12466.8|12529.8|12479.8|12516.8|12466.8|0
1604272500000|2020-11-01 23:15:00|12539.1|12489.1|12569.8|12519.6|12579.4|12529.2|12538.3|12488.3|0
1604272800000|2020-11-01 23:20:00|12569|12518.8|12562.1|12511.9|12579.4|12529.2|12562.1|12511.9|0
1604273100000|2020-11-01 23:25:00|12566|12515.8|12539.2|12489.2|12566|12515.8|12537.3|12487.3|0
1604273400000|2020-11-01 23:30:00|12533.6|12483.6|12514.4|12464.4|12533.9|12483.9|12514.4|12464.4|0
1604273700000|2020-11-01 23:35:00|12518.4|12468.4|12507.6|12457.6|12530.4|12480.4|12507.6|12457.6|0
1604274000000|2020-11-01 23:40:00|12510.2|12460.2|12522.9|12472.9|12523|12473|12510.2|12460.2|0
1604274300000|2020-11-01 23:45:00|12518.2|12468.2|12509.9|12459.9|12520.8|12470.8|12509.9|12459.9|0
1604274600000|2020-11-01 23:50:00|12512|12462|12520.5|12470.5|12530.7|12480.7|12511.3|12461.3|0
1604274900000|2020-11-01 23:55:00|12524.2|12474.2|12532.3|12482.3|12537.7|12487.7|12524.2|12474.2|0
1604275200000|2020-11-02 00:00:00|12536|12486|12533.1|12483.1|12541|12491|12523|12473|0
1604275500000|2020-11-02 00:05:00|12546.5|12496.5|12546.5|12496.5|12556.8|12506.6|12546.5|12496.5|0
1604275800000|2020-11-02 00:10:00|12552.1|12501.9|12541.5|12491.5|12552.1|12501.9|12540.5|12490.5|0
1604276100000|2020-11-02 00:15:00|12529.7|12479.7|12528.5|12478.5|12532.6|12482.6|12523.3|12473.3|0
1604276400000|2020-11-02 00:20:00|12531.3|12481.3|12513.6|12463.6|12531.3|12481.3|12513.6|12463.6|0
1604276700000|2020-11-02 00:25:00|12515.3|12465.3|12519|12469|12524.2|12474.2|12515.3|12465.3|0
1604277000000|2020-11-02 00:30:00|12519.4|12469.4|12516.2|12466.2|12524.4|12474.4|12515.3|12465.3|0
1604277300000|2020-11-02 00:35:00|12518.7|12468.7|12505.8|12455.8|12521.8|12471.8|12505.8|12455.8|0
1604277600000|2020-11-02 00:40:00|12501.2|12451.2|12511.2|12461.2|12512.6|12462.6|12500.3|12450.3|0
1604277900000|2020-11-02 00:45:00|12512.6|12462.6|12527.2|12477.2|12529.5|12479.5|12512.6|12462.6|0
1604278200000|2020-11-02 00:50:00|12524.3|12474.3|12533.9|12483.9|12534|12484|12521.5|12471.5|0
1604278500000|2020-11-02 00:55:00|12532.7|12482.7|12531.3|12481.3|12536.3|12486.3|12529.8|12479.8|0
1604278800000|2020-11-02 01:00:00|12534.8|12484.8|12540.9|12490.9|12544.2|12494.2|12534.8|12484.8|0
1604279100000|2020-11-02 01:05:00|12540.1|12490.1|12538.1|12488.1|12540.6|12490.6|12535.1|12485.1|0
1604279400000|2020-11-02 01:10:00|12544.5|12494.5|12561|12510.8|12580|12529.8|12544.5|12494.5|0
1604279700000|2020-11-02 01:15:00|12561.2|12511|12565.5|12515.3|12566.8|12516.6|12561.2|12511|0
1604280000000|2020-11-02 01:20:00|12566.3|12516.1|12572|12521.8|12574.5|12524.3|12564.7|12514.5|0
1604280300000|2020-11-02 01:25:00|12570.5|12520.3|12553.5|12503.3|12570.5|12520.3|12553.5|12503.3|0
1604280600000|2020-11-02 01:30:00|12554.5|12504.3|12552.3|12502.1|12562.7|12512.5|12552.3|12502.1|0
1604280900000|2020-11-02 01:35:00|12550.9|12500.7|12562|12511.8|12562|12511.8|12550.9|12500.7|0
1604281200000|2020-11-02 01:40:00|12562.5|12512.3|12562|12511.8|12565.2|12515|12559|12508.8|0
1604281500000|2020-11-02 01:45:00|12564.8|12514.6|12575.7|12525.5|12575.7|12525.5|12564.8|12514.6|0
1604281800000|2020-11-02 01:50:00|12577.3|12527.1|12568.4|12518.2|12577.3|12527.1|12568.4|12518.2|0
1604282100000|2020-11-02 01:55:00|12569.3|12519.1|12563.5|12513.3|12570.7|12520.5|12563.1|12512.9|0
1604282400000|2020-11-02 02:00:00|12567.4|12517.2|12574.4|12524.2|12574.4|12524.2|12566.7|12516.5|0
1604282700000|2020-11-02 02:05:00|12577.3|12527.1|12562.2|12512|12579.8|12529.6|12562.2|12512|0
1604283000000|2020-11-02 02:10:00|12562.9|12512.7|12556.8|12506.6|12566.5|12516.3|12556.8|12506.6|0
1604283300000|2020-11-02 02:15:00|12560|12509.8|12555.7|12505.5|12560.4|12510.2|12552.7|12502.5|0
1604283600000|2020-11-02 02:20:00|12558.4|12508.2|12538.6|12488.6|12558.4|12508.2|12538.6|12488.6|0
1604283900000|2020-11-02 02:25:00|12537.7|12487.7|12543.8|12493.8|12548.1|12498.1|12537.7|12487.7|0
1604284200000|2020-11-02 02:30:00|12543.7|12493.7|12549.4|12499.4|12549.4|12499.4|12542.3|12492.3|0
1604284500000|2020-11-02 02:35:00|12546.9|12496.9|12551.1|12500.9|12552.4|12502.2|12546.9|12496.9|0
1604284800000|2020-11-02 02:40:00|12554.1|12503.9|12550.9|12500.7|12555.5|12505.3|12550.9|12500.7|0
1604285100000|2020-11-02 02:45:00|12549.2|12499.2|12541.7|12491.7|12549.2|12499.2|12541.7|12491.7|0
1604285400000|2020-11-02 02:50:00|12542.7|12492.7|12541.3|12491.3|12544|12494|12533.7|12483.7|0
1604285700000|2020-11-02 02:55:00|12541.4|12491.4|12541|12491|12547|12497|12541|12491|0
1604286000000|2020-11-02 03:00:00|12541.6|12491.6|12541.8|12491.8|12545|12495|12541.6|12491.6|0
1604286300000|2020-11-02 03:05:00|12541.4|12491.4|12540.1|12490.1|12543.1|12493.1|12536.9|12486.9|0
1604286600000|2020-11-02 03:10:00|12540.4|12490.4|12534.9|12484.9|12540.4|12490.4|12534.9|12484.9|0
1604286900000|2020-11-02 03:15:00|12531|12481|12531.9|12481.9|12533|12483|12524.8|12474.8|0
1604287200000|2020-11-02 03:20:00|12532.7|12482.7|12525.1|12475.1|12532.7|12482.7|12521.6|12471.6|0
1604287500000|2020-11-02 03:25:00|12527.1|12477.1|12525.5|12475.5|12527.4|12477.4|12523.5|12473.5|0
1604287800000|2020-11-02 03:30:00|12524.9|12474.9|12515.1|12465.1|12524.9|12474.9|12515.1|12465.1|0
1604288100000|2020-11-02 03:35:00|12513.8|12463.8|12521.6|12471.6|12521.6|12471.6|12513.8|12463.8|0
1604288400000|2020-11-02 03:40:00|12514.3|12464.3|12529.9|12479.9|12529.9|12479.9|12514.3|12464.3|0
1604288700000|2020-11-02 03:45:00|12533.4|12483.4|12537.3|12487.3|12537.3|12487.3|12533.2|12483.2|0
1604289000000|2020-11-02 03:50:00|12537.4|12487.4|12538.6|12488.6|12538.6|12488.6|12533|12483|0
1604289300000|2020-11-02 03:55:00|12539.1|12489.1|12534.9|12484.9|12539.1|12489.1|12533.1|12483.1|0
1604289600000|2020-11-02 04:00:00|12533.3|12483.3|12535.4|12485.4|12538.1|12488.1|12532.8|12482.8|0
1604289900000|2020-11-02 04:05:00|12535.2|12485.2|12534.4|12484.4|12537.4|12487.4|12533.8|12483.8|0
1604290200000|2020-11-02 04:10:00|12537.9|12487.9|12537.4|12487.4|12538.3|12488.3|12536.3|12486.3|0
1604290500000|2020-11-02 04:15:00|12535.1|12485.1|12534.2|12484.2|12536.5|12486.5|12533.8|12483.8|0
1604290800000|2020-11-02 04:20:00|12538.7|12488.7|12540.7|12490.7|12543.5|12493.5|12538.1|12488.1|0
1604291100000|2020-11-02 04:25:00|12540|12490|12545|12495|12545.2|12495.2|12533.7|12483.7|0
1604291400000|2020-11-02 04:30:00|12544|12494|12563.6|12513.4|12563.6|12513.4|12543.6|12493.6|0
1604291700000|2020-11-02 04:35:00|12562.2|12512|12565.4|12515.2|12573.3|12523.1|12559.5|12509.3|0
1604292000000|2020-11-02 04:40:00|12565.7|12515.5|12578.4|12528.2|12578.4|12528.2|12565.2|12515|0
1604292300000|2020-11-02 04:45:00|12578.5|12528.3|12582.4|12532.2|12582.4|12532.2|12574.3|12524.1|0
1604292600000|2020-11-02 04:50:00|12584.9|12534.7|12590.9|12540.7|12597.2|12547|12584.9|12534.7|0
1604292900000|2020-11-02 04:55:00|12591.6|12541.4|12602.5|12552.1|12603.7|12553.3|12590.5|12540.3|0
1604358600000|2020-11-02 23:10:00|12536.1|12486.1|12584.4|12534.2|12584.4|12534.2|12524.3|12474.3|0
1604358900000|2020-11-02 23:15:00|12565.2|12515|12571.5|12521.3|12578.7|12528.5|12562.8|12512.6|0
1604359200000|2020-11-02 23:20:00|12569.5|12519.3|12569.5|12519.3|12573.4|12523.2|12560.4|12510.2|0
1604359500000|2020-11-02 23:25:00|12561.9|12511.7|12540.6|12490.6|12561.9|12511.7|12539.2|12489.2|0
1604359800000|2020-11-02 23:30:00|12540.8|12490.8|12529.7|12479.7|12540.8|12490.8|12526.6|12476.6|0
1604360100000|2020-11-02 23:35:00|12527.1|12477.1|12533.8|12483.8|12533.8|12483.8|12517.2|12467.2|0
1604360400000|2020-11-02 23:40:00|12530.8|12480.8|12529.2|12479.2|12535|12485|12520.6|12470.6|0
1604360700000|2020-11-02 23:45:00|12531.1|12481.1|12538.6|12488.6|12538.6|12488.6|12529.5|12479.5|0
1604361000000|2020-11-02 23:50:00|12537.9|12487.9|12553.2|12503|12553.2|12503|12537.9|12487.9|0
1604361300000|2020-11-02 23:55:00|12555|12504.8|12550.1|12500|12557.2|12507|12545.1|12495.1|0
1604361600000|2020-11-03 00:00:00|12552.7|12502.5|12559.8|12509.6|12563.2|12513|12551.2|12501|0
1604361900000|2020-11-03 00:05:00|12557.8|12507.6|12563.4|12513.2|12566.5|12516.3|12557.8|12507.6|0
1604362200000|2020-11-03 00:10:00|12564.6|12514.4|12573.8|12523.6|12573.8|12523.6|12560.2|12510|0
1604362500000|2020-11-03 00:15:00|12574.2|12524|12590.7|12540.5|12590.7|12540.5|12574.2|12524|0
1604362800000|2020-11-03 00:20:00|12589.1|12538.9|12598.1|12547.9|12599.2|12549|12589.1|12538.9|0
1604363100000|2020-11-03 00:25:00|12596.7|12546.5|12606.1|12555.7|12607.4|12557|12596.7|12546.5|0
1604363400000|2020-11-03 00:30:00|12605.9|12555.5|12603.4|12553|12605.9|12555.5|12595.9|12545.7|0
1604363700000|2020-11-03 00:35:00|12606.5|12556.1|12610.9|12560.5|12618.4|12568|12606.5|12556.1|0
1604364000000|2020-11-03 00:40:00|12609.6|12559.2|12604.4|12554|12609.6|12559.2|12599.4|12549.2|0
1604364300000|2020-11-03 00:45:00|12606.8|12556.4|12618.3|12567.9|12619.6|12569.2|12606.8|12556.4|0
1604364600000|2020-11-03 00:50:00|12617.2|12566.8|12608.9|12558.5|12617.2|12566.8|12606.7|12556.3|0
1604364900000|2020-11-03 00:55:00|12606.7|12556.3|12628.6|12578.2|12628.6|12578.2|12606.7|12556.3|0
1604365200000|2020-11-03 01:00:00|12625|12574.6|12624.9|12574.5|12631.5|12581.1|12624.9|12574.5|0
1604365500000|2020-11-03 01:05:00|12626.1|12575.7|12620.7|12570.3|12627.4|12577|12620.7|12570.3|0
1604365800000|2020-11-03 01:10:00|12623.4|12573|12624.4|12574|12627.1|12576.7|12621.2|12570.8|0
1604366100000|2020-11-03 01:15:00|12626.8|12576.4|12632.3|12581.9|12637.2|12586.8|12626.8|12576.4|0
1604366400000|2020-11-03 01:20:00|12631|12580.6|12635.4|12585|12635.4|12585|12631|12580.6|0
1604366700000|2020-11-03 01:25:00|12631.3|12580.9|12651.8|12601.2|12651.8|12601.2|12631.3|12580.9|0
1604367000000|2020-11-03 01:30:00|12658|12607.4|12642|12591.6|12658|12607.4|12642|12591.6|0
1604367300000|2020-11-03 01:35:00|12643|12592.6|12653.1|12602.5|12656.7|12606.1|12643|12592.6|0
1604367600000|2020-11-03 01:40:00|12655.7|12605.1|12652.8|12602.2|12662.2|12611.6|12652.8|12602.2|0
1604367900000|2020-11-03 01:45:00|12651.5|12600.9|12659.3|12608.7|12667.7|12617.1|12651.5|12600.9|0
1604368200000|2020-11-03 01:50:00|12667.7|12617.1|12666.7|12616.1|12671.3|12620.7|12665.7|12615.1|0
1604368500000|2020-11-03 01:55:00|12663.5|12612.9|12666.7|12616.1|12672.8|12622.2|12663.5|12612.9|0
1604368800000|2020-11-03 02:00:00|12669.1|12618.5|12654.7|12604.1|12669.1|12618.5|12651.3|12600.7|0
1604369100000|2020-11-03 02:05:00|12655.7|12605.1|12657.2|12606.6|12657.9|12607.3|12650.6|12600|0
1604369400000|2020-11-03 02:10:00|12656.6|12606|12654.9|12604.3|12656.6|12606|12653.5|12602.9|0
1604369700000|2020-11-03 02:15:00|12656.9|12606.3|12667.8|12617.2|12667.8|12617.2|12656.9|12606.3|0
1604370000000|2020-11-03 02:20:00|12669.3|12618.7|12667.2|12616.6|12672.8|12622.2|12667.2|12616.6|0
1604370300000|2020-11-03 02:25:00|12664|12613.4|12658.3|12607.7|12664|12613.4|12658.3|12607.7|0
1604370600000|2020-11-03 02:30:00|12655.2|12604.6|12644|12593.6|12655.2|12604.6|12634.3|12583.9|0
1604370900000|2020-11-03 02:35:00|12641|12590.6|12638.5|12588.1|12642.9|12592.5|12637.8|12587.4|0
1604371200000|2020-11-03 02:40:00|12638.3|12587.9|12635.1|12584.7|12639.1|12588.7|12632.7|12582.3|0
1604371500000|2020-11-03 02:45:00|12631.1|12580.7|12637.6|12587.2|12637.6|12587.2|12627.8|12577.4|0
1604371800000|2020-11-03 02:50:00|12640.5|12590.1|12642.5|12592.1|12642.5|12592.1|12633.9|12583.5|0
1604372100000|2020-11-03 02:55:00|12635.8|12585.4|12637.3|12586.9|12642.5|12592.1|12635.8|12585.4|0
1604372400000|2020-11-03 03:00:00|12638.1|12587.7|12634|12583.6|12638.1|12587.7|12633|12582.6|0
1604372700000|2020-11-03 03:05:00|12633.8|12583.4|12640.3|12589.9|12641.1|12590.7|12633.8|12583.4|0
1604373000000|2020-11-03 03:10:00|12640.6|12590.2|12631.6|12581.2|12641.5|12591.1|12631.6|12581.2|0
1604373300000|2020-11-03 03:15:00|12632.4|12582|12627.4|12577|12637.4|12587|12627.4|12577|0
1604373600000|2020-11-03 03:20:00|12628.5|12578.1|12625.1|12574.7|12628.7|12578.3|12625.1|12574.7|0
1604373900000|2020-11-03 03:25:00|12626.3|12575.9|12627.3|12576.9|12627.4|12577|12620.6|12570.2|0
1604374200000|2020-11-03 03:30:00|12628|12577.6|12644.8|12594.4|12644.8|12594.4|12628|12577.6|0
1604374500000|2020-11-03 03:35:00|12653.4|12602.8|12684.3|12633.7|12684.3|12633.7|12653.4|12602.8|0
1604374800000|2020-11-03 03:40:00|12682.2|12631.6|12689.8|12639.2|12689.8|12639.2|12682.2|12631.6|0
1604375100000|2020-11-03 03:45:00|12690.1|12639.5|12686|12635.4|12700.5|12649.7|12685.7|12635.1|0
1604375400000|2020-11-03 03:50:00|12692.9|12642.3|12699.2|12648.6|12701.7|12650.9|12692.1|12641.5|0
1604375700000|2020-11-03 03:55:00|12705.5|12654.7|12690.7|12640.1|12708|12657.2|12688|12637.4|0
1604376000000|2020-11-03 04:00:00|12689.1|12638.5|12696.5|12645.9|12696.6|12646|12689.1|12638.5|0
1604376300000|2020-11-03 04:05:00|12690|12639.4|12692.9|12642.3|12694|12643.4|12681.5|12630.9|0
1604376600000|2020-11-03 04:10:00|12690.1|12639.5|12678.3|12627.7|12690.1|12639.5|12678|12627.4|0
1604376900000|2020-11-03 04:15:00|12676.4|12625.8|12689.7|12639.1|12689.7|12639.1|12669.4|12618.8|0
1604377200000|2020-11-03 04:20:00|12688.7|12638.1|12688.9|12638.3|12690.8|12640.2|12680.9|12630.3|0
1604377500000|2020-11-03 04:25:00|12694.5|12643.9|12697.9|12647.3|12697.9|12647.3|12692.1|12641.5|0
1604377800000|2020-11-03 04:30:00|12701|12650.2|12705.3|12654.5|12705.3|12654.5|12700|12649.4|0
1604378100000|2020-11-03 04:35:00|12703.6|12652.8|12694.5|12643.9|12705.7|12654.9|12689|12638.4|0
1604378400000|2020-11-03 04:40:00|12693.3|12642.7|12700.4|12649.7|12701.5|12650.7|12687.8|12637.2|0
1604378700000|2020-11-03 04:45:00|12701.6|12650.8|12680.1|12629.5|12703.4|12652.6|12678.9|12628.3|0
1604379000000|2020-11-03 04:50:00|12683.5|12632.9|12684.2|12633.6|12684.2|12633.6|12673.8|12623.2|0
1604379300000|2020-11-03 04:55:00|12683.9|12633.3|12665.5|12614.9|12683.9|12633.3|12665.5|12614.9|0
1604445000000|2020-11-03 23:10:00|12680|12629.4|12645.1|12594.7|12682.6|12632|12645.1|12594.7|0
1604445300000|2020-11-03 23:15:00|12640.6|12590.2|12672.5|12621.9|12672.5|12621.9|12636.8|12586.4|0
1604445600000|2020-11-03 23:20:00|12667.9|12617.3|12691.8|12641.2|12693.9|12643.3|12667.9|12617.3|0
1604445900000|2020-11-03 23:25:00|12685.3|12634.7|12674.6|12624|12690.9|12640.3|12671|12620.4|0
1604446200000|2020-11-03 23:30:00|12675.4|12624.8|12671.8|12621.2|12677.1|12626.5|12666.9|12616.3|0
1604446500000|2020-11-03 23:35:00|12662.8|12612.2|12670.6|12620|12670.6|12620|12660.7|12610.1|0
1604446800000|2020-11-03 23:40:00|12665.4|12614.8|12639.3|12588.9|12668.3|12617.7|12632.2|12581.8|0
1604447100000|2020-11-03 23:45:00|12638.6|12588.2|12615.4|12565|12638.6|12588.2|12615.4|12565|0
1604447400000|2020-11-03 23:50:00|12623.1|12572.7|12613.1|12562.7|12626.7|12576.3|12605.8|12555.4|0
1604447700000|2020-11-03 23:55:00|12616.1|12565.7|12615.3|12564.9|12618|12567.6|12605.6|12555.2|0
1604448000000|2020-11-04 00:00:00|12614.1|12563.7|12603|12552.6|12614.1|12563.7|12594.9|12544.7|0
1604448300000|2020-11-04 00:05:00|12593.1|12542.9|12596.2|12546|12600.6|12550.2|12590.9|12540.7|0
1604448600000|2020-11-04 00:10:00|12593.1|12542.9|12588.8|12538.6|12600.8|12550.4|12588.8|12538.6|0
1604448900000|2020-11-04 00:15:00|12592.6|12542.4|12621.9|12571.5|12621.9|12571.5|12592.6|12542.4|0
1604449200000|2020-11-04 00:20:00|12617.2|12566.8|12607.2|12556.8|12623|12572.6|12603.6|12553.2|0
1604449500000|2020-11-04 00:25:00|12606.3|12555.9|12595.9|12545.7|12610.5|12560.1|12591.1|12540.9|0
1604449800000|2020-11-04 00:30:00|12598|12547.8|12590.2|12540|12604.3|12553.9|12590.2|12540|0
1604450100000|2020-11-04 00:35:00|12596.3|12546.1|12583.2|12533|12596.3|12546.1|12578.2|12528|0
1604450400000|2020-11-04 00:40:00|12589.6|12539.4|12557.9|12507.7|12589.6|12539.4|12557.9|12507.7|0
1604450700000|2020-11-04 00:45:00|12555.1|12504.9|12550.3|12500.1|12560.3|12510.1|12549.6|12499.6|0
1604451000000|2020-11-04 00:50:00|12549.1|12499.1|12561.4|12511.2|12561.4|12511.2|12543.7|12493.7|0
1604451300000|2020-11-04 00:55:00|12562.8|12512.6|12532|12482|12562.8|12512.6|12532|12482|0
1604451600000|2020-11-04 01:00:00|12525.7|12475.7|12548.9|12498.9|12548.9|12498.9|12525.7|12475.7|0
1604451900000|2020-11-04 01:05:00|12546.3|12496.3|12542.7|12492.7|12546.3|12496.3|12525.4|12475.4|0
1604452200000|2020-11-04 01:10:00|12545.1|12495.1|12546.1|12496.1|12560|12509.8|12538.2|12488.2|0
1604452500000|2020-11-04 01:15:00|12541.3|12491.3|12549.6|12499.6|12558.7|12508.5|12541.3|12491.3|0
1604452800000|2020-11-04 01:20:00|12545.9|12495.9|12521.8|12471.8|12552.2|12502|12521.8|12471.8|0
1604453100000|2020-11-04 01:25:00|12521.1|12471.1|12508.7|12458.7|12521.6|12471.6|12504.8|12454.8|0
1604453400000|2020-11-04 01:30:00|12504|12454|12510|12460|12513.8|12463.8|12497.3|12447.5|0
1604453700000|2020-11-04 01:35:00|12508.3|12458.3|12529.8|12479.8|12529.8|12479.8|12506.6|12456.6|0
1604454000000|2020-11-04 01:40:00|12530.9|12480.9|12557.4|12507.2|12557.4|12507.2|12530.9|12480.9|0
1604454300000|2020-11-04 01:45:00|12554.4|12504.2|12545.6|12495.6|12554.4|12504.2|12539.8|12489.8|0
1604454600000|2020-11-04 01:50:00|12547.5|12497.5|12557.2|12507|12562|12511.8|12547.5|12497.5|0
1604454900000|2020-11-04 01:55:00|12560.1|12509.9|12543.2|12493.2|12560.1|12509.9|12543.2|12493.2|0
1604455200000|2020-11-04 02:00:00|12537.2|12487.2|12538.6|12488.6|12544.9|12494.9|12537.2|12487.2|0
1604455500000|2020-11-04 02:05:00|12535.6|12485.6|12518.6|12468.6|12536.5|12486.5|12518.5|12468.5|0
1604455800000|2020-11-04 02:10:00|12513.2|12463.2|12519.8|12469.8|12521.9|12471.9|12513.2|12463.2|0
1604456100000|2020-11-04 02:15:00|12516.4|12466.4|12512.6|12462.6|12517.4|12467.4|12505.5|12455.5|0
1604456400000|2020-11-04 02:20:00|12513.1|12463.1|12527.6|12477.6|12528.1|12478.1|12513.1|12463.1|0
1604456700000|2020-11-04 02:25:00|12531.3|12481.3|12533.6|12483.6|12533.7|12483.7|12527.8|12477.8|0
1604457000000|2020-11-04 02:30:00|12533.2|12483.2|12538.6|12488.6|12539.7|12489.7|12533.2|12483.2|0
1604457300000|2020-11-04 02:35:00|12540|12490|12541.8|12491.8|12543.3|12493.3|12531.8|12481.8|0
1604457600000|2020-11-04 02:40:00|12543.3|12493.3|12539.8|12489.8|12544.5|12494.5|12532.4|12482.4|0
1604457900000|2020-11-04 02:45:00|12539.9|12489.9|12554.8|12504.6|12554.8|12504.6|12538.4|12488.4|0
1604458200000|2020-11-04 02:50:00|12556.9|12506.7|12568.6|12518.4|12576.3|12526.1|12556.9|12506.7|0
1604458500000|2020-11-04 02:55:00|12566.8|12516.6|12566.6|12516.4|12570.4|12520.2|12558|12507.8|0
1604458800000|2020-11-04 03:00:00|12572.8|12522.6|12570.9|12520.7|12581.7|12531.5|12565|12514.8|0
1604459100000|2020-11-04 03:05:00|12567.1|12516.9|12594.3|12544.1|12594.3|12544.1|12565|12514.8|0
1604459400000|2020-11-04 03:10:00|12594.4|12544.2|12585.2|12535|12600.6|12550.2|12585.2|12535|0
1604459700000|2020-11-04 03:15:00|12586.7|12536.5|12597.5|12547.3|12599|12548.8|12586.7|12536.5|0
1604460000000|2020-11-04 03:20:00|12603.6|12553.2|12625.4|12575|12631.8|12581.4|12603.6|12553.2|0
1604460300000|2020-11-04 03:25:00|12628.2|12577.8|12619.8|12569.4|12628.2|12577.8|12619.8|12569.4|0
1604460600000|2020-11-04 03:30:00|12620.3|12569.9|12628.5|12578.1|12628.5|12578.1|12619.7|12569.3|0
1604460900000|2020-11-04 03:35:00|12628.8|12578.4|12618.1|12567.7|12630.8|12580.4|12618.1|12567.7|0
1604461200000|2020-11-04 03:40:00|12617|12566.6|12617.4|12567|12624.4|12574|12617|12566.6|0
1604461500000|2020-11-04 03:45:00|12618.7|12568.3|12629|12578.6|12630.1|12579.7|12618.7|12568.3|0
1604461800000|2020-11-04 03:50:00|12627.8|12577.4|12614.3|12563.9|12630.3|12579.9|12608.5|12558.1|0
1604462100000|2020-11-04 03:55:00|12614.1|12563.7|12604.1|12553.7|12617.6|12567.2|12603.7|12553.3|0
1604462400000|2020-11-04 04:00:00|12602.2|12551.8|12583.8|12533.6|12604.6|12554.2|12583.1|12532.9|0
1604462700000|2020-11-04 04:05:00|12584.9|12534.7|12580.9|12530.7|12588.5|12538.3|12576.7|12526.5|0
1604463000000|2020-11-04 04:10:00|12581.7|12531.5|12569.6|12519.4|12583.3|12533.1|12569.6|12519.4|0
1604463300000|2020-11-04 04:15:00|12569.4|12519.2|12566.8|12516.6|12572.2|12522|12566.4|12516.2|0
1604463600000|2020-11-04 04:20:00|12563.5|12513.3|12546.1|12496.1|12565|12514.8|12539.1|12489.1|0
1604463900000|2020-11-04 04:25:00|12543.7|12493.7|12536.5|12486.5|12553.4|12503.2|12536.5|12486.5|0
1604464200000|2020-11-04 04:30:00|12529.7|12479.7|12531.5|12481.5|12536.7|12486.7|12529.7|12479.7|0
1604464500000|2020-11-04 04:35:00|12535.4|12485.4|12506.6|12456.6|12535.4|12485.4|12506.6|12456.6|0
1604464800000|2020-11-04 04:40:00|12511.9|12461.9|12496.2|12446.4|12516.4|12466.4|12496.2|12446.4|0
1604465100000|2020-11-04 04:45:00|12489|12439.2|12473.8|12424|12489|12439.2|12469.1|12419.3|0
1604465400000|2020-11-04 04:50:00|12471.5|12421.7|12483.6|12433.8|12483.6|12433.8|12471.5|12421.7|0
1604465700000|2020-11-04 04:55:00|12481|12431.2|12474.1|12424.3|12484.8|12435|12474.1|12424.3|0
1604531400000|2020-11-04 23:10:00|12600.7|12550.3|12631.5|12581.1|12631.5|12581.1|12600.7|12550.3|0
1604531700000|2020-11-04 23:15:00|12615.1|12564.7|12617.5|12567.1|12617.5|12567.1|12601.3|12550.9|0
1604532000000|2020-11-04 23:20:00|12624.9|12574.5|12624.8|12574.4|12647.1|12596.7|12624.6|12574.2|0
1604532300000|2020-11-04 23:25:00|12627.9|12577.5|12624.5|12574.1|12640|12589.6|12624.5|12574.1|0
1604532600000|2020-11-04 23:30:00|12624.4|12574|12621.6|12571.2|12626.7|12576.3|12606|12555.6|0
1604532900000|2020-11-04 23:35:00|12617.9|12567.5|12605.3|12554.9|12619.7|12569.3|12605.3|12554.9|0
1604533200000|2020-11-04 23:40:00|12613.7|12563.3|12591.5|12541.3|12618|12567.6|12591.5|12541.3|0
1604533500000|2020-11-04 23:45:00|12591.3|12541.1|12563.3|12513.1|12591.3|12541.1|12563.3|12513.1|0
1604533800000|2020-11-04 23:50:00|12563.6|12513.4|12571.6|12521.4|12576.2|12526|12563.6|12513.4|0
1604534100000|2020-11-04 23:55:00|12575.1|12524.9|12579|12528.8|12584.5|12534.3|12571|12520.8|0
1604534400000|2020-11-05 00:00:00|12585.6|12535.4|12608.1|12557.7|12608.7|12558.3|12582.8|12532.6|0
1604534700000|2020-11-05 00:05:00|12613.7|12563.3|12629.3|12578.9|12629.3|12578.9|12609.8|12559.4|0
1604535000000|2020-11-05 00:10:00|12631.2|12580.8|12641.2|12590.8|12643.9|12593.5|12630.8|12580.4|0
1604535300000|2020-11-05 00:15:00|12638.2|12587.8|12657.9|12607.3|12659.3|12608.7|12637.6|12587.2|0
1604535600000|2020-11-05 00:20:00|12658.4|12607.8|12668.4|12617.8|12668.4|12617.8|12654.9|12604.3|0
1604535900000|2020-11-05 00:25:00|12671.9|12621.3|12677.6|12627|12677.6|12627|12671.9|12621.3|0
1604536200000|2020-11-05 00:30:00|12678.8|12628.2|12674|12623.4|12682.1|12631.5|12671.8|12621.2|0
1604536500000|2020-11-05 00:35:00|12668.5|12617.9|12672|12621.4|12672|12621.4|12663.5|12612.9|0
1604536800000|2020-11-05 00:40:00|12673.9|12623.3|12666.8|12616.2|12674|12623.4|12665.2|12614.6|0
1604537100000|2020-11-05 00:45:00|12665.4|12614.8|12663.8|12613.2|12669.7|12619.1|12662.9|12612.3|0
1604537400000|2020-11-05 00:50:00|12663.6|12613|12662|12611.4|12667.7|12617.1|12662|12611.4|0
1604537700000|2020-11-05 00:55:00|12654.7|12604.1|12644.7|12594.3|12654.7|12604.1|12641.3|12590.9|0
1604538000000|2020-11-05 01:00:00|12648.4|12598|12668.7|12618.1|12669.9|12619.3|12648.4|12598|0
1604538300000|2020-11-05 01:05:00|12671.9|12621.3|12676.3|12625.7|12678.3|12627.7|12669.3|12618.7|0
1604538600000|2020-11-05 01:10:00|12676.2|12625.6|12666.7|12616.1|12676.2|12625.6|12665.4|12614.8|0
1604538900000|2020-11-05 01:15:00|12668.5|12617.9|12692.2|12641.6|12692.2|12641.6|12668.5|12617.9|0
1604539200000|2020-11-05 01:20:00|12694.5|12643.9|12675.3|12624.7|12694.5|12643.9|12674.5|12623.9|0
1604539500000|2020-11-05 01:25:00|12680.3|12629.7|12678.5|12627.9|12688.9|12638.3|12676.1|12625.5|0
1604539800000|2020-11-05 01:30:00|12687.7|12637.1|12687.7|12637.1|12688.8|12638.2|12680.3|12629.7|0
1604540100000|2020-11-05 01:35:00|12687.6|12637|12692.4|12641.8|12692.4|12641.8|12677.6|12627|0
1604540400000|2020-11-05 01:40:00|12694.9|12644.3|12694.5|12643.9|12697.3|12646.7|12688.5|12637.9|0
1604540700000|2020-11-05 01:45:00|12697|12646.4|12698|12647.4|12699.4|12648.8|12693|12642.4|0
1604541000000|2020-11-05 01:50:00|12693.8|12643.2|12688.8|12638.2|12694.3|12643.7|12685.1|12634.5|0
1604541300000|2020-11-05 01:55:00|12693.4|12642.8|12683.7|12633.1|12695.2|12644.6|12683.7|12633.1|0
1604541600000|2020-11-05 02:00:00|12679.9|12629.3|12684.9|12634.3|12687.6|12637|12679.9|12629.3|0
1604541900000|2020-11-05 02:05:00|12689.8|12639.2|12705.5|12654.7|12707.3|12656.5|12689.8|12639.2|0
1604542200000|2020-11-05 02:10:00|12707.8|12657|12704.7|12653.9|12709.1|12658.3|12703.7|12652.9|0
1604542500000|2020-11-05 02:15:00|12705.6|12654.8|12685.7|12635.1|12706.7|12655.9|12685.7|12635.1|0
1604542800000|2020-11-05 02:20:00|12688.3|12637.7|12672|12621.4|12694.5|12643.9|12672|12621.4|0
1604543100000|2020-11-05 02:25:00|12666.1|12615.5|12672.1|12621.5|12679.1|12628.5|12664.3|12613.7|0
1604543400000|2020-11-05 02:30:00|12673.4|12622.8|12669.5|12618.9|12673.4|12622.8|12664|12613.4|0
1604543700000|2020-11-05 02:35:00|12666|12615.4|12657.3|12606.7|12666|12615.4|12656.3|12605.7|0
1604544000000|2020-11-05 02:40:00|12656.1|12605.5|12640|12589.6|12657.3|12606.7|12639.4|12589|0
1604544300000|2020-11-05 02:45:00|12640.7|12590.3|12630.4|12580|12642.3|12591.9|12630.4|12580|0
1604544600000|2020-11-05 02:50:00|12626.9|12576.5|12629.3|12578.9|12629.3|12578.9|12618.8|12568.4|0
1604544900000|2020-11-05 02:55:00|12631.5|12581.1|12634.2|12583.8|12634.2|12583.8|12626|12575.6|0
1604545200000|2020-11-05 03:00:00|12634.1|12583.7|12649|12598.6|12651.9|12601.3|12634.1|12583.7|0
1604545500000|2020-11-05 03:05:00|12648.6|12598.2|12656.9|12606.3|12656.9|12606.3|12644.9|12594.5|0
1604545800000|2020-11-05 03:10:00|12657.9|12607.3|12659.7|12609.1|12661|12610.4|12654.2|12603.6|0
1604546100000|2020-11-05 03:15:00|12663.8|12613.2|12665.2|12614.6|12666.1|12615.5|12657|12606.4|0
1604546400000|2020-11-05 03:20:00|12669.3|12618.7|12675.6|12625|12675.6|12625|12669.3|12618.7|0
1604546700000|2020-11-05 03:25:00|12676.3|12625.7|12692.7|12642.1|12692.7|12642.1|12672.8|12622.2|0
1604547000000|2020-11-05 03:30:00|12694.9|12644.3|12684.6|12634|12694.9|12644.3|12683.5|12632.9|0
1604547300000|2020-11-05 03:35:00|12682.1|12631.5|12678.3|12627.7|12682.1|12631.5|12666.9|12616.3|0
1604547600000|2020-11-05 03:40:00|12680|12629.4|12685.6|12635|12685.6|12635|12675|12624.4|0
1604547900000|2020-11-05 03:45:00|12679.3|12628.7|12676.5|12625.9|12679.3|12628.7|12671.5|12620.9|0
1604548200000|2020-11-05 03:50:00|12674.8|12624.2|12679.3|12628.7|12683|12632.4|12672|12621.4|0
1604548500000|2020-11-05 03:55:00|12676.1|12625.5|12667.9|12617.3|12676.1|12625.5|12667.2|12616.6|0
1604548800000|2020-11-05 04:00:00|12666.8|12616.2|12666.3|12615.7|12672.3|12621.7|12665.3|12614.7|0
1604549100000|2020-11-05 04:05:00|12668.5|12617.9|12670|12619.4|12671|12620.4|12664.3|12613.7|0
1604549400000|2020-11-05 04:10:00|12673.8|12623.2|12683.1|12632.5|12684.5|12633.9|12671.9|12621.3|0
1604549700000|2020-11-05 04:15:00|12681|12630.4|12670.3|12619.7|12681|12630.4|12670.2|12619.6|0
1604550000000|2020-11-05 04:20:00|12667.6|12617|12664.4|12613.8|12670.2|12619.6|12663.8|12613.2|0
1604550300000|2020-11-05 04:25:00|12664.7|12614.1|12653.5|12602.9|12664.7|12614.1|12653.5|12602.9|0
1604550600000|2020-11-05 04:30:00|12652.9|12602.3|12662.9|12612.3|12666.9|12616.3|12652.9|12602.3|0
1604550900000|2020-11-05 04:35:00|12660.9|12610.3|12657.8|12607.2|12666.5|12615.9|12657.8|12607.2|0
1604551200000|2020-11-05 04:40:00|12659.6|12609|12650.7|12600.1|12659.9|12609.3|12650.7|12600.1|0
1604551500000|2020-11-05 04:45:00|12650.9|12600.3|12662.5|12611.9|12663.2|12612.6|12650.9|12600.3|0
1604551800000|2020-11-05 04:50:00|12660.3|12609.7|12657.2|12606.6|12665.7|12615.1|12657.2|12606.6|0
1604552100000|2020-11-05 04:55:00|12661.6|12611|12657.4|12606.8|12664.1|12613.5|12657.4|12606.8|0
1604617800000|2020-11-05 23:10:00|12700|12649.4|12703.6|12652.8|12718.7|12667.9|12693.7|12643.1|0
1604618100000|2020-11-05 23:15:00|12697.9|12647.3|12722.4|12671.6|12724.9|12674.1|12697.9|12647.3|0
1604618400000|2020-11-05 23:20:00|12716.4|12665.6|12706.2|12655.4|12720.6|12669.8|12700.6|12649.8|0
1604618700000|2020-11-05 23:25:00|12707.8|12657|12703.1|12652.3|12716.4|12665.6|12703.1|12652.3|0
1604619000000|2020-11-05 23:30:00|12694.2|12643.6|12684|12633.4|12696.5|12645.9|12684|12633.4|0
1604619300000|2020-11-05 23:35:00|12682.9|12632.3|12709.2|12658.4|12709.2|12658.4|12680.9|12630.3|0
1604619600000|2020-11-05 23:40:00|12709.9|12659.1|12713.6|12662.8|12713.6|12662.8|12704.6|12653.8|0
1604619900000|2020-11-05 23:45:00|12709.1|12658.3|12705.8|12655|12717.3|12666.5|12705.8|12655|0
1604620200000|2020-11-05 23:50:00|12697.9|12647.3|12703.7|12652.9|12707.1|12656.3|12697.9|12647.3|0
1604620500000|2020-11-05 23:55:00|12701.5|12650.7|12708.7|12657.9|12710.2|12659.4|12701.5|12650.7|0
1604620800000|2020-11-06 00:00:00|12712.9|12662.1|12692.8|12642.2|12712.9|12662.1|12689.9|12639.3|0
1604621100000|2020-11-06 00:05:00|12701.1|12650.3|12715|12664.2|12716.2|12665.4|12697|12646.4|0
1604621400000|2020-11-06 00:10:00|12720.4|12669.6|12725.4|12674.6|12736.1|12685.3|12718.5|12667.7|0
1604621700000|2020-11-06 00:15:00|12728.3|12677.5|12717.1|12666.3|12728.3|12677.5|12713.2|12662.4|0
1604622000000|2020-11-06 00:20:00|12721.5|12670.7|12717.1|12666.3|12725.7|12674.9|12714.4|12663.6|0
1604622300000|2020-11-06 00:25:00|12715.8|12665|12720.3|12669.5|12720.3|12669.5|12705|12654.2|0
1604622600000|2020-11-06 00:30:00|12721.8|12671|12735.2|12684.4|12736.7|12685.9|12721.8|12671|0
1604622900000|2020-11-06 00:35:00|12736.9|12686.1|12744.2|12693.4|12744.7|12693.9|12736.3|12685.5|0
1604623200000|2020-11-06 00:40:00|12741.2|12690.4|12747|12696.2|12749.1|12698.3|12741|12690.2|0
1604623500000|2020-11-06 00:45:00|12748.4|12697.6|12761.7|12710.7|12765.7|12714.7|12748.4|12697.6|0
1604623800000|2020-11-06 00:50:00|12760.6|12709.6|12768.7|12717.7|12768.8|12717.8|12759|12708|0
1604624100000|2020-11-06 00:55:00|12770.5|12719.5|12767.1|12716.1|12772.1|12721.1|12767|12716|0
1604624400000|2020-11-06 01:00:00|12768.6|12717.6|12757|12706|12768.6|12717.6|12757|12706|0
1604624700000|2020-11-06 01:05:00|12759.6|12708.6|12765.8|12714.8|12768.2|12717.2|12748.7|12697.9|0
1604625000000|2020-11-06 01:10:00|12760.3|12709.3|12771.8|12720.8|12772.7|12721.7|12760.3|12709.3|0
1604625300000|2020-11-06 01:15:00|12775.6|12724.6|12765.9|12714.9|12776.4|12725.4|12765.9|12714.9|0
1604625600000|2020-11-06 01:20:00|12761.4|12710.4|12771.5|12720.5|12773.8|12722.8|12761.4|12710.4|0
1604625900000|2020-11-06 01:25:00|12769.2|12718.2|12780.8|12729.8|12782|12731|12768.7|12717.7|0
1604626200000|2020-11-06 01:30:00|12783.6|12732.6|12767|12716|12783.6|12732.6|12760.9|12709.9|0
1604626500000|2020-11-06 01:35:00|12758.7|12707.7|12772.3|12721.3|12772.3|12721.3|12757.7|12706.7|0
1604626800000|2020-11-06 01:40:00|12770.4|12719.4|12775|12724|12777.2|12726.2|12768.1|12717.1|0
1604627100000|2020-11-06 01:45:00|12764.9|12713.9|12769|12718|12774.8|12723.8|12764.9|12713.9|0
1604627400000|2020-11-06 01:50:00|12768.6|12717.6|12771.8|12720.8|12772.4|12721.4|12768.6|12717.6|0
1604627700000|2020-11-06 01:55:00|12771.6|12720.6|12754.4|12703.4|12771.6|12720.6|12754.4|12703.4|0
1604628000000|2020-11-06 02:00:00|12758.2|12707.2|12742.1|12691.3|12759.9|12708.9|12742.1|12691.3|0
1604628300000|2020-11-06 02:05:00|12744.1|12693.3|12738.5|12687.7|12751|12700|12738.5|12687.7|0
1604628600000|2020-11-06 02:10:00|12739.2|12688.4|12729.9|12679.1|12739.2|12688.4|12724.2|12673.4|0
1604628900000|2020-11-06 02:15:00|12729.7|12678.9|12758.1|12707.1|12758.1|12707.1|12728.8|12678|0
1604629200000|2020-11-06 02:20:00|12753.8|12702.8|12756.9|12705.9|12757.8|12706.8|12747.9|12697.1|0
1604629500000|2020-11-06 02:25:00|12753.9|12702.9|12754.6|12703.6|12762.6|12711.6|12751.9|12700.9|0
1604629800000|2020-11-06 02:30:00|12757.4|12706.4|12765.5|12714.5|12765.5|12714.5|12752.4|12701.4|0
1604630100000|2020-11-06 02:35:00|12770.9|12719.9|12781.5|12730.5|12781.5|12730.5|12770.9|12719.9|0
1604630400000|2020-11-06 02:40:00|12777.2|12726.2|12781|12730|12783.4|12732.4|12777.2|12726.2|0
1604630700000|2020-11-06 02:45:00|12779.3|12728.3|12770.7|12719.7|12779.3|12728.3|12754.5|12703.5|0
1604631000000|2020-11-06 02:50:00|12769.8|12718.8|12780.2|12729.2|12780.2|12729.2|12768|12717|0
1604631300000|2020-11-06 02:55:00|12785.2|12734.2|12786.4|12735.4|12786.4|12735.4|12777.5|12726.5|0
1604631600000|2020-11-06 03:00:00|12781.3|12730.3|12786.8|12735.8|12789.1|12738.1|12781.1|12730.1|0
1604631900000|2020-11-06 03:05:00|12784.6|12733.6|12774.7|12723.7|12785.5|12734.5|12769.6|12718.6|0
1604632200000|2020-11-06 03:10:00|12770.9|12719.9|12781.7|12730.7|12781.7|12730.7|12770.9|12719.9|0
1604632500000|2020-11-06 03:15:00|12774.3|12723.3|12783.7|12732.7|12786.8|12735.8|12774.3|12723.3|0
1604632800000|2020-11-06 03:20:00|12780.7|12729.7|12772.6|12721.6|12780.7|12729.7|12768.1|12717.1|0
1604633100000|2020-11-06 03:25:00|12772.9|12721.9|12748.3|12697.5|12772.9|12721.9|12747.1|12696.3|0
1604633400000|2020-11-06 03:30:00|12749.4|12698.6|12752.8|12701.8|12752.8|12701.8|12743.5|12692.7|0
1604633700000|2020-11-06 03:35:00|12753.9|12702.9|12765.6|12714.6|12767.8|12716.8|12752.4|12701.4|0
1604634000000|2020-11-06 03:40:00|12754.7|12703.7|12763.9|12712.9|12763.9|12712.9|12751.3|12700.3|0
1604634300000|2020-11-06 03:45:00|12763.3|12712.3|12757.7|12706.7|12763.3|12712.3|12755.5|12704.5|0
1604634600000|2020-11-06 03:50:00|12754.5|12703.5|12750.3|12699.5|12760.9|12709.9|12750.2|12699.4|0
1604634900000|2020-11-06 03:55:00|12750.8|12699.8|12734.7|12683.9|12752|12701|12733.1|12682.3|0
1604635200000|2020-11-06 04:00:00|12727.4|12676.6|12731|12680.2|12745.1|12694.3|12727.4|12676.6|0
1604635500000|2020-11-06 04:05:00|12726.8|12676|12728.7|12677.9|12737.4|12686.6|12725.8|12675|0
1604635800000|2020-11-06 04:10:00|12725.4|12674.6|12728.7|12677.9|12729.6|12678.8|12720|12669.2|0
1604636100000|2020-11-06 04:15:00|12727|12676.2|12746.3|12695.5|12746.8|12696|12727|12676.2|0
1604636400000|2020-11-06 04:20:00|12745.2|12694.4|12749.4|12698.6|12762|12711|12745.2|12694.4|0
1604636700000|2020-11-06 04:25:00|12749.2|12698.4|12732.7|12681.9|12749.2|12698.4|12732.7|12681.9|0
1604637000000|2020-11-06 04:30:00|12729.3|12678.5|12741.6|12690.8|12741.6|12690.8|12729.3|12678.5|0
1604637300000|2020-11-06 04:35:00|12741.3|12690.5|12746.2|12695.4|12747.4|12696.6|12740|12689.2|0
1604637600000|2020-11-06 04:40:00|12749.3|12698.5|12750.3|12699.5|12750.3|12699.5|12736|12685.2|0
1604637900000|2020-11-06 04:45:00|12745.5|12694.7|12734.1|12683.3|12745.5|12694.7|12734.1|12683.3|0
1604638200000|2020-11-06 04:50:00|12735|12684.2|12720.8|12670|12735|12684.2|12716.2|12665.4|0
1604638500000|2020-11-06 04:55:00|12726.5|12675.7|12715.3|12664.5|12726.5|12675.7|12709.8|12659|0
1604877000000|2020-11-08 23:10:00|12903.2|12851.6|12951.7|12899.9|12951.7|12899.9|12901.8|12850.2|0
1604877300000|2020-11-08 23:15:00|12953.1|12901.3|12967.1|12915.3|12967.1|12915.3|12953.1|12901.3|0
1604877600000|2020-11-08 23:20:00|12974.1|12922.3|12982.5|12930.7|12984.1|12932.3|12974.1|12922.3|0
1604877900000|2020-11-08 23:25:00|12967.3|12915.5|12934.8|12883.2|12967.3|12915.5|12934.8|12883.2|0
1604878200000|2020-11-08 23:30:00|12937.9|12886.3|12970.6|12918.8|12972.6|12920.8|12937.9|12886.3|0
1604878500000|2020-11-08 23:35:00|12967.3|12915.5|12984.9|12933.1|12984.9|12933.1|12959|12907.2|0
1604878800000|2020-11-08 23:40:00|12985.3|12933.5|12999.4|12947.6|12999.4|12947.6|12976.5|12924.7|0
1604879100000|2020-11-08 23:45:00|12993.6|12941.8|13000.5|12948.7|13008.7|12956.7|12992.3|12940.5|0
1604879400000|2020-11-08 23:50:00|13000.3|12948.5|12996.1|12944.3|13003.3|12951.3|12996.1|12944.3|0
1604879700000|2020-11-08 23:55:00|13000.7|12948.9|12972.8|12921|13000.7|12948.9|12972.8|12921|0
1604880000000|2020-11-09 00:00:00|12978.3|12926.5|12988.8|12937|12988.8|12937|12977.8|12926|0
1604880300000|2020-11-09 00:05:00|12985.3|12933.5|12993.7|12941.9|12995.7|12943.9|12985.3|12933.5|0
1604880600000|2020-11-09 00:10:00|12985.2|12933.4|12990.4|12938.6|12996.6|12944.8|12985|12933.2|0
1604880900000|2020-11-09 00:15:00|12982.3|12930.5|12973.8|12922|12990.2|12938.4|12973.8|12922|0
1604881200000|2020-11-09 00:20:00|12976.7|12924.9|12966.8|12915|12979.6|12927.8|12962.6|12910.8|0
1604881500000|2020-11-09 00:25:00|12969.5|12917.7|12948.1|12896.5|12969.5|12917.7|12948.1|12896.5|0
1604881800000|2020-11-09 00:30:00|12949.7|12898.1|12938.7|12887.1|12954.1|12902.3|12938.7|12887.1|0
1604882100000|2020-11-09 00:35:00|12934.6|12883|12947.6|12896|12947.6|12896|12934.6|12883|0
1604882400000|2020-11-09 00:40:00|12949.2|12897.6|12947.3|12895.7|12952.4|12900.6|12946.1|12894.5|0
1604882700000|2020-11-09 00:45:00|12944.9|12893.3|12956.6|12904.8|12956.8|12905|12944.9|12893.3|0
1604883000000|2020-11-09 00:50:00|12958.8|12907|12961.6|12909.8|12964.3|12912.5|12958.4|12906.6|0
1604883300000|2020-11-09 00:55:00|12963.7|12911.9|12960.2|12908.4|12966.9|12915.1|12960.2|12908.4|0
1604883600000|2020-11-09 01:00:00|12961.6|12909.8|12958.9|12907.1|12963.5|12911.7|12955.9|12904.1|0
1604883900000|2020-11-09 01:05:00|12963.7|12911.9|12968.5|12916.7|12968.5|12916.7|12963.4|12911.6|0
1604884200000|2020-11-09 01:10:00|12971.8|12920|12973.7|12921.9|12974.8|12923|12970.5|12918.7|0
1604884500000|2020-11-09 01:15:00|12976.8|12925|12993.3|12941.5|12993.3|12941.5|12976.8|12925|0
1604884800000|2020-11-09 01:20:00|12993.7|12941.9|13000.7|12948.9|13000.7|12948.9|12992.3|12940.5|0
1604885100000|2020-11-09 01:25:00|13001.4|12949.4|13010.9|12958.9|13012.1|12960.1|13001.3|12949.3|0
1604885400000|2020-11-09 01:30:00|13011.6|12959.6|13003.9|12951.9|13011.8|12959.8|13003.9|12951.9|0
1604885700000|2020-11-09 01:35:00|12997.7|12945.9|13009.2|12957.2|13009.5|12957.5|12997.7|12945.9|0
1604886000000|2020-11-09 01:40:00|13008.9|12956.9|12995.1|12943.3|13008.9|12956.9|12994|12942.2|0
1604886300000|2020-11-09 01:45:00|12988.4|12936.6|12982.9|12931.1|12988.4|12936.6|12982.9|12931.1|0
1604886600000|2020-11-09 01:50:00|12979.6|12927.8|12988.9|12937.1|12989.1|12937.3|12970|12918.2|0
1604886900000|2020-11-09 01:55:00|12990.1|12938.3|12990.3|12938.5|12990.8|12939|12985.9|12934.1|0
1604887200000|2020-11-09 02:00:00|12990.5|12938.7|13003.3|12951.3|13003.3|12951.3|12989.7|12937.9|0
1604887500000|2020-11-09 02:05:00|12994.4|12942.6|13000.3|12948.5|13000.3|12948.5|12992.4|12940.6|0
1604887800000|2020-11-09 02:10:00|12998.2|12946.4|13006.9|12954.9|13006.9|12954.9|12998.2|12946.4|0
1604888100000|2020-11-09 02:15:00|13003.8|12951.8|12998.8|12947|13006.8|12954.8|12998.8|12947|0
1604888400000|2020-11-09 02:20:00|13001.1|12949.1|12999.9|12948.1|13005.8|12953.8|12995.6|12943.8|0
1604888700000|2020-11-09 02:25:00|13003.3|12951.3|13004|12952|13006.4|12954.4|12999.8|12948|0
1604889000000|2020-11-09 02:30:00|13005.5|12953.5|13005.3|12953.3|13005.5|12953.5|12998|12946.2|0
1604889300000|2020-11-09 02:35:00|13001.9|12949.9|13009.6|12957.6|13009.6|12957.6|13001.4|12949.4|0
1604889600000|2020-11-09 02:40:00|13005.3|12953.3|13007.7|12955.7|13011|12959|13002.6|12950.6|0
1604889900000|2020-11-09 02:45:00|13003.6|12951.6|13018.2|12966.2|13018.2|12966.2|13003.4|12951.4|0
1604890200000|2020-11-09 02:50:00|13016.1|12964.1|13028.7|12976.7|13028.7|12976.7|13016.1|12964.1|0
1604890500000|2020-11-09 02:55:00|13026.1|12974.1|13035.8|12983.8|13035.8|12983.8|13021.8|12969.8|0
1604890800000|2020-11-09 03:00:00|13033|12981|13035|12983|13042|12990|13032.7|12980.7|0
1604891100000|2020-11-09 03:05:00|13032.8|12980.8|13023.3|12971.3|13038.2|12986.2|13021.9|12969.9|0
1604891400000|2020-11-09 03:10:00|13024.2|12972.2|13013.3|12961.3|13024.2|12972.2|13007.9|12955.9|0
1604891700000|2020-11-09 03:15:00|13017.5|12965.5|13012.1|12960.1|13017.5|12965.5|13008.2|12956.2|0
1604892000000|2020-11-09 03:20:00|13010.7|12958.7|13010.6|12958.6|13012.5|12960.5|13006.6|12954.6|0
1604892300000|2020-11-09 03:25:00|13012.1|12960.1|12999.2|12947.4|13012.1|12960.1|12999.1|12947.3|0
1604892600000|2020-11-09 03:30:00|12998.1|12946.3|12989|12937.2|13001.8|12949.8|12979.5|12927.7|0
1604892900000|2020-11-09 03:35:00|12988.6|12936.8|12986.5|12934.7|12995.2|12943.4|12984.2|12932.4|0
1604893200000|2020-11-09 03:40:00|12985.7|12933.9|12981.6|12929.8|12988.5|12936.7|12977.4|12925.6|0
1604893500000|2020-11-09 03:45:00|12977.3|12925.5|12973.7|12921.9|12977.3|12925.5|12972.9|12921.1|0
1604893800000|2020-11-09 03:50:00|12968.9|12917.1|12974.1|12922.3|12974.1|12922.3|12968.4|12916.6|0
1604894100000|2020-11-09 03:55:00|12975.5|12923.7|12978.8|12927|12978.8|12927|12970.8|12919|0
1604894400000|2020-11-09 04:00:00|12979.4|12927.6|12980.4|12928.6|12987.3|12935.5|12979.4|12927.6|0
1604894700000|2020-11-09 04:05:00|12978.2|12926.4|12967.1|12915.3|12978.2|12926.4|12960.4|12908.6|0
1604895000000|2020-11-09 04:10:00|12971.1|12919.3|12968.4|12916.6|12971.1|12919.3|12965.1|12913.3|0
1604895300000|2020-11-09 04:15:00|12972.4|12920.6|12971.1|12919.3|12973.5|12921.7|12967.7|12915.9|0
1604895600000|2020-11-09 04:20:00|12973.2|12921.4|12952.6|12900.8|12973.2|12921.4|12951.3|12899.5|0
1604895900000|2020-11-09 04:25:00|12953.7|12901.9|12945.2|12893.6|12953.7|12901.9|12945.2|12893.6|0
1604896200000|2020-11-09 04:30:00|12946.5|12894.9|12951.2|12899.4|12951.2|12899.4|12943.8|12892.2|0
1604896500000|2020-11-09 04:35:00|12952.2|12900.4|12953|12901.2|12953|12901.2|12948.6|12897|0
1604896800000|2020-11-09 04:40:00|12954|12902.2|12955.3|12903.5|12956.2|12904.4|12951|12899.2|0
1604897100000|2020-11-09 04:45:00|12954.4|12902.6|12966.4|12914.6|12966.4|12914.6|12949.3|12897.7|0
1604897400000|2020-11-09 04:50:00|12962.7|12910.9|12962.2|12910.4|12967.9|12916.1|12960.7|12908.9|0
1604897700000|2020-11-09 04:55:00|12966.2|12914.4|12954.7|12902.9|12975.5|12923.7|12951.7|12899.9|0
1604963400000|2020-11-09 23:10:00|12938.4|12886.8|13004.7|12952.7|13005.7|12953.7|12938.4|12886.8|0
1604963700000|2020-11-09 23:15:00|12987.5|12935.7|12932.5|12880.9|12987.5|12935.7|12932.5|12880.9|0
1604964000000|2020-11-09 23:20:00|12894.9|12843.5|12839.6|12788.4|12899.5|12848.1|12839.6|12788.4|0
1604964300000|2020-11-09 23:25:00|12831.3|12780.1|12810|12758.8|12844.4|12793.2|12810|12758.8|0
1604964600000|2020-11-09 23:30:00|12823.5|12772.3|12857.6|12806.2|12861.9|12810.5|12823.5|12772.3|0
1604964900000|2020-11-09 23:35:00|12859|12807.6|12815.2|12764|12866|12814.6|12815.2|12764|0
1604965200000|2020-11-09 23:40:00|12813|12761.8|12803.3|12752.1|12813|12761.8|12792.9|12741.9|0
1604965500000|2020-11-09 23:45:00|12802|12750.8|12817.3|12766.1|12827.3|12776.1|12800.7|12749.5|0
1604965800000|2020-11-09 23:50:00|12814.9|12763.7|12775.7|12724.7|12815.8|12764.6|12769.4|12718.4|0
1604966100000|2020-11-09 23:55:00|12770.8|12719.8|12790.8|12739.8|12790.8|12739.8|12769.5|12718.5|0
1604966400000|2020-11-10 00:00:00|12781.8|12730.8|12765.6|12714.6|12782.6|12731.6|12763.5|12712.5|0
1604966700000|2020-11-10 00:05:00|12769.4|12718.4|12743|12692.2|12769.4|12718.4|12736.9|12686.1|0
1604967000000|2020-11-10 00:10:00|12752.6|12701.6|12709.2|12658.4|12752.6|12701.6|12709.2|12658.4|0
1604967300000|2020-11-10 00:15:00|12717.1|12666.3|12720.3|12669.5|12722.1|12671.3|12710.1|12659.3|0
1604967600000|2020-11-10 00:20:00|12717.8|12667|12714.1|12663.3|12722.5|12671.7|12713.7|12662.9|0
1604967900000|2020-11-10 00:25:00|12713|12662.2|12716.7|12665.9|12722.1|12671.3|12713|12662.2|0
1604968200000|2020-11-10 00:30:00|12719.4|12668.6|12695.9|12645.3|12719.4|12668.6|12695.9|12645.3|0
1604968500000|2020-11-10 00:35:00|12697.4|12646.8|12701.3|12650.5|12702|12651.2|12695.5|12644.9|0
1604968800000|2020-11-10 00:40:00|12698.4|12647.8|12698.9|12648.3|12699.7|12649.1|12685.1|12634.5|0
1604969100000|2020-11-10 00:45:00|12700.1|12649.5|12711.5|12660.7|12712.2|12661.4|12700.1|12649.5|0
1604969400000|2020-11-10 00:50:00|12711.1|12660.3|12720.8|12670|12722|12671.2|12708.5|12657.7|0
1604969700000|2020-11-10 00:55:00|12724.7|12673.9|12729.2|12678.4|12732.4|12681.6|12724.7|12673.9|0
1604970000000|2020-11-10 01:00:00|12727.2|12676.4|12739.4|12688.6|12739.4|12688.6|12725.2|12674.4|0
1604970300000|2020-11-10 01:05:00|12739.5|12688.7|12738.2|12687.4|12741.7|12690.9|12730.7|12679.9|0
1604970600000|2020-11-10 01:10:00|12735.6|12684.8|12744.6|12693.8|12744.6|12693.8|12734.7|12683.9|0
1604970900000|2020-11-10 01:15:00|12743.6|12692.8|12726.1|12675.3|12743.6|12692.8|12726.1|12675.3|0
1604971200000|2020-11-10 01:20:00|12727.3|12676.5|12726.6|12675.8|12727.3|12676.5|12720.5|12669.7|0
1604971500000|2020-11-10 01:25:00|12726|12675.2|12723.3|12672.5|12727|12676.2|12723.1|12672.3|0
1604971800000|2020-11-10 01:30:00|12723.4|12672.6|12723.7|12672.9|12730|12679.2|12721.8|12671|0
1604972100000|2020-11-10 01:35:00|12720.1|12669.3|12689.6|12639|12723.8|12673|12688.1|12637.5|0
1604972400000|2020-11-10 01:40:00|12683.4|12632.8|12698.6|12648|12698.7|12648.1|12677.4|12626.8|0
1604972700000|2020-11-10 01:45:00|12698.7|12648.1|12694.5|12643.9|12699.3|12648.7|12691|12640.4|0
1604973000000|2020-11-10 01:50:00|12696.5|12645.9|12675.4|12624.8|12696.5|12645.9|12675.4|12624.8|0
1604973300000|2020-11-10 01:55:00|12677.3|12626.7|12657.1|12606.5|12677.3|12626.7|12657.1|12606.5|0
1604973600000|2020-11-10 02:00:00|12652.8|12602.2|12645.6|12595.2|12653.1|12602.5|12642.5|12592.1|0
1604973900000|2020-11-10 02:05:00|12646.6|12596.2|12647.1|12596.7|12652.3|12601.7|12645.4|12595|0
1604974200000|2020-11-10 02:10:00|12651|12600.4|12624.8|12574.4|12651|12600.4|12624.8|12574.4|0
1604974500000|2020-11-10 02:15:00|12622|12571.6|12618.7|12568.3|12628.1|12577.7|12618.7|12568.3|0
1604974800000|2020-11-10 02:20:00|12622.3|12571.9|12612.5|12562.1|12622.3|12571.9|12609|12558.6|0
1604975100000|2020-11-10 02:25:00|12609|12558.6|12603.5|12553.1|12611.4|12561|12603.3|12552.9|0
1604975400000|2020-11-10 02:30:00|12603.3|12552.9|12593.6|12543.4|12603.3|12552.9|12583.7|12533.5|0
1604975700000|2020-11-10 02:35:00|12596.4|12546.2|12583.7|12533.5|12596.4|12546.2|12578.2|12528|0
1604976000000|2020-11-10 02:40:00|12594|12543.8|12569.1|12518.9|12594|12543.8|12569.1|12518.9|0
1604976300000|2020-11-10 02:45:00|12572.4|12522.2|12581.2|12531|12584.4|12534.2|12572.4|12522.2|0
1604976600000|2020-11-10 02:50:00|12586.3|12536.1|12576.8|12526.6|12586.3|12536.1|12574.8|12524.6|0
1604976900000|2020-11-10 02:55:00|12576.4|12526.2|12571.1|12520.9|12581.9|12531.7|12563.3|12513.1|0
1604977200000|2020-11-10 03:00:00|12570.7|12520.5|12566.1|12515.9|12570.7|12520.5|12566.1|12515.9|0
1604977500000|2020-11-10 03:05:00|12568.1|12517.9|12570.1|12519.9|12571.8|12521.6|12564.1|12513.9|0
1604977800000|2020-11-10 03:10:00|12575.2|12525|12579.6|12529.4|12585.6|12535.4|12570.8|12520.6|0
1604978100000|2020-11-10 03:15:00|12585.5|12535.3|12578.5|12528.3|12593.1|12542.9|12578.4|12528.2|0
1604978400000|2020-11-10 03:20:00|12580.1|12529.9|12581.5|12531.3|12583.5|12533.3|12578.2|12528|0
1604978700000|2020-11-10 03:25:00|12580.1|12529.9|12582.5|12532.3|12583.8|12533.6|12576.6|12526.4|0
1604979000000|2020-11-10 03:30:00|12574.8|12524.6|12562.3|12512.1|12574.8|12524.6|12560.9|12510.7|0
1604979300000|2020-11-10 03:35:00|12558.4|12508.2|12544|12494|12558.4|12508.2|12541.2|12491.2|0
1604979600000|2020-11-10 03:40:00|12543|12493|12555.5|12505.3|12560.4|12510.2|12539.4|12489.4|0
1604979900000|2020-11-10 03:45:00|12552.8|12502.6|12556.6|12506.4|12564.7|12514.5|12552.8|12502.6|0
1604980200000|2020-11-10 03:50:00|12554.4|12504.2|12560.1|12509.9|12560.1|12509.9|12552|12501.8|0
1604980500000|2020-11-10 03:55:00|12561.3|12511.1|12551|12500.8|12561.3|12511.1|12551|12500.8|0
1604980800000|2020-11-10 04:00:00|12549.3|12499.3|12551.5|12501.3|12558.6|12508.4|12549.3|12499.3|0
1604981100000|2020-11-10 04:05:00|12548.2|12498.2|12541.2|12491.2|12548.2|12498.2|12540|12490|0
1604981400000|2020-11-10 04:10:00|12541.1|12491.1|12547.8|12497.8|12547.8|12497.8|12532.2|12482.2|0
1604981700000|2020-11-10 04:15:00|12547|12497|12549.9|12499.9|12550.6|12500.4|12545.8|12495.8|0
1604982000000|2020-11-10 04:20:00|12553|12502.8|12542.5|12492.5|12553|12502.8|12542.1|12492.1|0
1604982300000|2020-11-10 04:25:00|12539.7|12489.7|12543|12493|12546.2|12496.2|12535.8|12485.8|0
1604982600000|2020-11-10 04:30:00|12547.8|12497.8|12558.7|12508.5|12558.7|12508.5|12547.8|12497.8|0
1604982900000|2020-11-10 04:35:00|12558.9|12508.7|12554.4|12504.2|12559.5|12509.3|12551.6|12501.4|0
1604983200000|2020-11-10 04:40:00|12553|12502.8|12538.2|12488.2|12553|12502.8|12537.6|12487.6|0
1604983500000|2020-11-10 04:45:00|12538.6|12488.6|12534.1|12484.1|12540.8|12490.8|12532|12482|0
1604983800000|2020-11-10 04:50:00|12533.8|12483.8|12544.2|12494.2|12548.6|12498.6|12533.8|12483.8|0
1604984100000|2020-11-10 04:55:00|12542.7|12492.7|12540.4|12490.4|12543|12493|12536.8|12486.8|0
1605049800000|2020-11-10 23:10:00|12592.2|12542|12604.2|12553.8|12604.2|12553.8|12572.9|12522.7|0
1605050100000|2020-11-10 23:15:00|12625|12574.6|12604.2|12553.8|12625|12574.6|12590.2|12540|0
1605050400000|2020-11-10 23:20:00|12604.8|12554.4|12631.4|12581|12631.4|12581|12595.9|12545.7|0
1605050700000|2020-11-10 23:25:00|12641.2|12590.8|12600.6|12550.2|12641.2|12590.8|12587.5|12537.3|0
1605051000000|2020-11-10 23:30:00|12593.2|12543|12562.7|12512.5|12593.2|12543|12562.7|12512.5|0
1605051300000|2020-11-10 23:35:00|12562.4|12512.2|12545.3|12495.3|12571.1|12520.9|12545.3|12495.3|0
1605051600000|2020-11-10 23:40:00|12547.8|12497.8|12542.9|12492.9|12547.8|12497.8|12538.9|12488.9|0
1605051900000|2020-11-10 23:45:00|12542.5|12492.5|12551|12500.8|12555.9|12505.7|12536.1|12486.1|0
1605052200000|2020-11-10 23:50:00|12553.8|12503.6|12562.2|12512|12562.2|12512|12542.5|12492.5|0
1605052500000|2020-11-10 23:55:00|12566.7|12516.5|12550.1|12500|12566.7|12516.5|12549.1|12499.1|0
1604966400000|2020-11-10 00:00:00|12781.8|12730.8|12765.6|12714.6|12782.6|12731.6|12763.5|12712.5|0
1604966700000|2020-11-10 00:05:00|12769.4|12718.4|12743|12692.2|12769.4|12718.4|12736.9|12686.1|0
1604967000000|2020-11-10 00:10:00|12752.6|12701.6|12709.2|12658.4|12752.6|12701.6|12709.2|12658.4|0
1604967300000|2020-11-10 00:15:00|12717.1|12666.3|12720.3|12669.5|12722.1|12671.3|12710.1|12659.3|0
1604967600000|2020-11-10 00:20:00|12717.8|12667|12714.1|12663.3|12722.5|12671.7|12713.7|12662.9|0
1604967900000|2020-11-10 00:25:00|12713|12662.2|12716.7|12665.9|12722.1|12671.3|12713|12662.2|0
1604968200000|2020-11-10 00:30:00|12719.4|12668.6|12695.9|12645.3|12719.4|12668.6|12695.9|12645.3|0
1604968500000|2020-11-10 00:35:00|12697.4|12646.8|12701.3|12650.5|12702|12651.2|12695.5|12644.9|0
1604968800000|2020-11-10 00:40:00|12698.4|12647.8|12698.9|12648.3|12699.7|12649.1|12685.1|12634.5|0
1604969100000|2020-11-10 00:45:00|12700.1|12649.5|12711.5|12660.7|12712.2|12661.4|12700.1|12649.5|0
1604969400000|2020-11-10 00:50:00|12711.1|12660.3|12720.8|12670|12722|12671.2|12708.5|12657.7|0
1604969700000|2020-11-10 00:55:00|12724.7|12673.9|12729.2|12678.4|12732.4|12681.6|12724.7|12673.9|0
1604970000000|2020-11-10 01:00:00|12727.2|12676.4|12739.4|12688.6|12739.4|12688.6|12725.2|12674.4|0
1604970300000|2020-11-10 01:05:00|12739.5|12688.7|12738.2|12687.4|12741.7|12690.9|12730.7|12679.9|0
1604970600000|2020-11-10 01:10:00|12735.6|12684.8|12744.6|12693.8|12744.6|12693.8|12734.7|12683.9|0
1604970900000|2020-11-10 01:15:00|12743.6|12692.8|12726.1|12675.3|12743.6|12692.8|12726.1|12675.3|0
1604971200000|2020-11-10 01:20:00|12727.3|12676.5|12726.6|12675.8|12727.3|12676.5|12720.5|12669.7|0
1604971500000|2020-11-10 01:25:00|12726|12675.2|12723.3|12672.5|12727|12676.2|12723.1|12672.3|0
1604971800000|2020-11-10 01:30:00|12723.4|12672.6|12723.7|12672.9|12730|12679.2|12721.8|12671|0
1604972100000|2020-11-10 01:35:00|12720.1|12669.3|12689.6|12639|12723.8|12673|12688.1|12637.5|0
1604972400000|2020-11-10 01:40:00|12683.4|12632.8|12698.6|12648|12698.7|12648.1|12677.4|12626.8|0
1604972700000|2020-11-10 01:45:00|12698.7|12648.1|12694.5|12643.9|12699.3|12648.7|12691|12640.4|0
1604973000000|2020-11-10 01:50:00|12696.5|12645.9|12675.4|12624.8|12696.5|12645.9|12675.4|12624.8|0
1604973300000|2020-11-10 01:55:00|12677.3|12626.7|12657.1|12606.5|12677.3|12626.7|12657.1|12606.5|0
1604973600000|2020-11-10 02:00:00|12652.8|12602.2|12645.6|12595.2|12653.1|12602.5|12642.5|12592.1|0
1604973900000|2020-11-10 02:05:00|12646.6|12596.2|12647.1|12596.7|12652.3|12601.7|12645.4|12595|0
1604974200000|2020-11-10 02:10:00|12651|12600.4|12624.8|12574.4|12651|12600.4|12624.8|12574.4|0
1604974500000|2020-11-10 02:15:00|12622|12571.6|12618.7|12568.3|12628.1|12577.7|12618.7|12568.3|0
1604974800000|2020-11-10 02:20:00|12622.3|12571.9|12612.5|12562.1|12622.3|12571.9|12609|12558.6|0
1604975100000|2020-11-10 02:25:00|12609|12558.6|12603.5|12553.1|12611.4|12561|12603.3|12552.9|0
1604975400000|2020-11-10 02:30:00|12603.3|12552.9|12593.6|12543.4|12603.3|12552.9|12583.7|12533.5|0
1604975700000|2020-11-10 02:35:00|12596.4|12546.2|12583.7|12533.5|12596.4|12546.2|12578.2|12528|0
1604976000000|2020-11-10 02:40:00|12594|12543.8|12569.1|12518.9|12594|12543.8|12569.1|12518.9|0
1604976300000|2020-11-10 02:45:00|12572.4|12522.2|12581.2|12531|12584.4|12534.2|12572.4|12522.2|0
1604976600000|2020-11-10 02:50:00|12586.3|12536.1|12576.8|12526.6|12586.3|12536.1|12574.8|12524.6|0
1604976900000|2020-11-10 02:55:00|12576.4|12526.2|12571.1|12520.9|12581.9|12531.7|12563.3|12513.1|0
1604977200000|2020-11-10 03:00:00|12570.7|12520.5|12566.1|12515.9|12570.7|12520.5|12566.1|12515.9|0
1604977500000|2020-11-10 03:05:00|12568.1|12517.9|12570.1|12519.9|12571.8|12521.6|12564.1|12513.9|0
1604977800000|2020-11-10 03:10:00|12575.2|12525|12579.6|12529.4|12585.6|12535.4|12570.8|12520.6|0
1604978100000|2020-11-10 03:15:00|12585.5|12535.3|12578.5|12528.3|12593.1|12542.9|12578.4|12528.2|0
1604978400000|2020-11-10 03:20:00|12580.1|12529.9|12581.5|12531.3|12583.5|12533.3|12578.2|12528|0
1604978700000|2020-11-10 03:25:00|12580.1|12529.9|12582.5|12532.3|12583.8|12533.6|12576.6|12526.4|0
1604979000000|2020-11-10 03:30:00|12574.8|12524.6|12562.3|12512.1|12574.8|12524.6|12560.9|12510.7|0
1604979300000|2020-11-10 03:35:00|12558.4|12508.2|12544|12494|12558.4|12508.2|12541.2|12491.2|0
1604979600000|2020-11-10 03:40:00|12543|12493|12555.5|12505.3|12560.4|12510.2|12539.4|12489.4|0
1604979900000|2020-11-10 03:45:00|12552.8|12502.6|12556.6|12506.4|12564.7|12514.5|12552.8|12502.6|0
1604980200000|2020-11-10 03:50:00|12554.4|12504.2|12560.1|12509.9|12560.1|12509.9|12552|12501.8|0
1604980500000|2020-11-10 03:55:00|12561.3|12511.1|12551|12500.8|12561.3|12511.1|12551|12500.8|0
1604980800000|2020-11-10 04:00:00|12549.3|12499.3|12551.5|12501.3|12558.6|12508.4|12549.3|12499.3|0
1604981100000|2020-11-10 04:05:00|12548.2|12498.2|12541.2|12491.2|12548.2|12498.2|12540|12490|0
1604981400000|2020-11-10 04:10:00|12541.1|12491.1|12547.8|12497.8|12547.8|12497.8|12532.2|12482.2|0
1604981700000|2020-11-10 04:15:00|12547|12497|12549.9|12499.9|12550.6|12500.4|12545.8|12495.8|0
1604982000000|2020-11-10 04:20:00|12553|12502.8|12542.5|12492.5|12553|12502.8|12542.1|12492.1|0
1604982300000|2020-11-10 04:25:00|12539.7|12489.7|12543|12493|12546.2|12496.2|12535.8|12485.8|0
1604982600000|2020-11-10 04:30:00|12547.8|12497.8|12558.7|12508.5|12558.7|12508.5|12547.8|12497.8|0
1604982900000|2020-11-10 04:35:00|12558.9|12508.7|12554.4|12504.2|12559.5|12509.3|12551.6|12501.4|0
1604983200000|2020-11-10 04:40:00|12553|12502.8|12538.2|12488.2|12553|12502.8|12537.6|12487.6|0
1604983500000|2020-11-10 04:45:00|12538.6|12488.6|12534.1|12484.1|12540.8|12490.8|12532|12482|0
1604983800000|2020-11-10 04:50:00|12533.8|12483.8|12544.2|12494.2|12548.6|12498.6|12533.8|12483.8|0
1604984100000|2020-11-10 04:55:00|12542.7|12492.7|12540.4|12490.4|12543|12493|12536.8|12486.8|0
1605049800000|2020-11-10 23:10:00|12592.2|12542|12604.2|12553.8|12604.2|12553.8|12572.9|12522.7|0
1605050100000|2020-11-10 23:15:00|12625|12574.6|12604.2|12553.8|12625|12574.6|12590.2|12540|0
1605050400000|2020-11-10 23:20:00|12604.8|12554.4|12631.4|12581|12631.4|12581|12595.9|12545.7|0
1605050700000|2020-11-10 23:25:00|12641.2|12590.8|12600.6|12550.2|12641.2|12590.8|12587.5|12537.3|0
1605051000000|2020-11-10 23:30:00|12593.2|12543|12562.7|12512.5|12593.2|12543|12562.7|12512.5|0
1605051300000|2020-11-10 23:35:00|12562.4|12512.2|12545.3|12495.3|12571.1|12520.9|12545.3|12495.3|0
1605051600000|2020-11-10 23:40:00|12547.8|12497.8|12542.9|12492.9|12547.8|12497.8|12538.9|12488.9|0
1605051900000|2020-11-10 23:45:00|12542.5|12492.5|12551|12500.8|12555.9|12505.7|12536.1|12486.1|0
1605052200000|2020-11-10 23:50:00|12553.8|12503.6|12562.2|12512|12562.2|12512|12542.5|12492.5|0
1605052500000|2020-11-10 23:55:00|12566.7|12516.5|12550.1|12500|12566.7|12516.5|12549.1|12499.1|0
1605052800000|2020-11-11 00:00:00|12550.6|12500.4|12537.6|12487.6|12552.1|12501.9|12536.6|12486.6|0
1605053100000|2020-11-11 00:05:00|12534.7|12484.7|12532.6|12482.6|12534.7|12484.7|12525.6|12475.6|0
1605053400000|2020-11-11 00:10:00|12536.4|12486.4|12529.9|12479.9|12537|12487|12529.3|12479.3|0
1605053700000|2020-11-11 00:15:00|12527.2|12477.2|12507.9|12457.9|12527.2|12477.2|12501.4|12451.4|0
1605054000000|2020-11-11 00:20:00|12509|12459|12521.3|12471.3|12521.3|12471.3|12506.5|12456.5|0
1605054300000|2020-11-11 00:25:00|12520.2|12470.2|12518.9|12468.9|12522.3|12472.3|12516.4|12466.4|0
1605054600000|2020-11-11 00:30:00|12517.3|12467.3|12528.8|12478.8|12528.8|12478.8|12517.3|12467.3|0
1605054900000|2020-11-11 00:35:00|12529.4|12479.4|12553.8|12503.6|12553.8|12503.6|12529.4|12479.4|0
1605055200000|2020-11-11 00:40:00|12548.2|12498.2|12533.8|12483.8|12548.2|12498.2|12531.9|12481.9|0
1605055500000|2020-11-11 00:45:00|12537.5|12487.5|12545.8|12495.8|12546|12496|12537.5|12487.5|0
1605055800000|2020-11-11 00:50:00|12547.9|12497.9|12567|12516.8|12567|12516.8|12545|12495|0
1605056100000|2020-11-11 00:55:00|12568.1|12517.9|12572.5|12522.3|12574|12523.8|12561.3|12511.1|0
1605056400000|2020-11-11 01:00:00|12569.1|12518.9|12573.3|12523.1|12573.3|12523.1|12567.7|12517.5|0
1605056700000|2020-11-11 01:05:00|12571.4|12521.2|12569.6|12519.4|12573.5|12523.3|12564.5|12514.3|0
1605057000000|2020-11-11 01:10:00|12570.8|12520.6|12598.2|12548|12598.2|12548|12570.8|12520.6|0
1605057300000|2020-11-11 01:15:00|12599.8|12549.6|12599.1|12548.9|12602.7|12552.3|12591.3|12541.1|0
1605057600000|2020-11-11 01:20:00|12596.4|12546.2|12594.8|12544.6|12596.4|12546.2|12590.4|12540.2|0
1605057900000|2020-11-11 01:25:00|12594.7|12544.5|12594.5|12544.3|12604.5|12554.1|12590.6|12540.4|0
1605058200000|2020-11-11 01:30:00|12594.6|12544.4|12610|12559.6|12614.5|12564.1|12594.6|12544.4|0
1605058500000|2020-11-11 01:35:00|12611.6|12561.2|12611.7|12561.3|12621.4|12571|12609.9|12559.5|0
1605058800000|2020-11-11 01:40:00|12611.5|12561.1|12604.4|12554|12611.5|12561.1|12598.4|12548.2|0
1605059100000|2020-11-11 01:45:00|12608|12557.6|12607.3|12556.9|12616.6|12566.2|12605.9|12555.5|0
1605059400000|2020-11-11 01:50:00|12603.3|12552.9|12606.4|12556|12612.9|12562.5|12603.3|12552.9|0
1605059700000|2020-11-11 01:55:00|12607.6|12557.2|12618.6|12568.2|12620.1|12569.7|12604.3|12553.9|0
1605060000000|2020-11-11 02:00:00|12622.6|12572.2|12616|12565.6|12622.8|12572.4|12614.6|12564.2|0
1605060300000|2020-11-11 02:05:00|12617.6|12567.2|12620.8|12570.4|12629.3|12578.9|12616.9|12566.5|0
1605060600000|2020-11-11 02:10:00|12622.6|12572.2|12628.6|12578.2|12628.6|12578.2|12622.4|12572|0
1605060900000|2020-11-11 02:15:00|12627.1|12576.7|12637.5|12587.1|12638|12587.6|12627.1|12576.7|0
1605061200000|2020-11-11 02:20:00|12639.9|12589.5|12635|12584.6|12641.3|12590.9|12628.8|12578.4|0
1605061500000|2020-11-11 02:25:00|12632.7|12582.3|12648.8|12598.4|12648.8|12598.4|12632.7|12582.3|0
1605061800000|2020-11-11 02:30:00|12650|12599.6|12669.3|12618.7|12669.3|12618.7|12648.7|12598.3|0
1605062100000|2020-11-11 02:35:00|12664.4|12613.8|12665.9|12615.3|12668.4|12617.8|12660.4|12609.8|0
1605062400000|2020-11-11 02:40:00|12665.5|12614.9|12661.8|12611.2|12677|12626.4|12661.8|12611.2|0
1605062700000|2020-11-11 02:45:00|12653.6|12603|12647.3|12596.9|12654|12603.4|12646.4|12596|0
1605063000000|2020-11-11 02:50:00|12649.8|12599.4|12649.5|12599.1|12649.8|12599.4|12642.7|12592.3|0
1605063300000|2020-11-11 02:55:00|12653.7|12603.1|12647.3|12596.9|12653.7|12603.1|12644.9|12594.5|0
1605063600000|2020-11-11 03:00:00|12648.7|12598.3|12656|12605.4|12656|12605.4|12648.7|12598.3|0
1605063900000|2020-11-11 03:05:00|12653.8|12603.2|12656.3|12605.7|12657.5|12606.9|12650.4|12599.8|0
1605064200000|2020-11-11 03:10:00|12652.3|12601.7|12654.4|12603.8|12654.4|12603.8|12648.6|12598.2|0
1605064500000|2020-11-11 03:15:00|12664.2|12613.6|12678.7|12628.1|12679.2|12628.6|12664.2|12613.6|0
1605064800000|2020-11-11 03:20:00|12678.8|12628.2|12688.2|12637.6|12688.2|12637.6|12678.8|12628.2|0
1605065100000|2020-11-11 03:25:00|12690.8|12640.2|12682.2|12631.6|12694.5|12643.9|12680.4|12629.8|0
1605065400000|2020-11-11 03:30:00|12677.6|12627|12676.7|12626.1|12687.6|12637|12676.4|12625.8|0
1605065700000|2020-11-11 03:35:00|12678.5|12627.9|12675.9|12625.3|12678.5|12627.9|12672.6|12622|0
1605066000000|2020-11-11 03:40:00|12671.5|12620.9|12688.8|12638.2|12691.1|12640.5|12671.5|12620.9|0
1605066300000|2020-11-11 03:45:00|12689|12638.4|12703.7|12652.9|12703.7|12652.9|12689|12638.4|0
1605066600000|2020-11-11 03:50:00|12705.4|12654.6|12708.3|12657.5|12713.5|12662.7|12702.8|12652|0
1605066900000|2020-11-11 03:55:00|12710.8|12660|12718.1|12667.3|12718.1|12667.3|12709.7|12658.9|0
1605067200000|2020-11-11 04:00:00|12712.6|12661.8|12726.6|12675.8|12728.5|12677.7|12712.6|12661.8|0
1605067500000|2020-11-11 04:05:00|12719.3|12668.5|12737.3|12686.5|12737.3|12686.5|12715.6|12664.8|0
1605067800000|2020-11-11 04:10:00|12737.6|12686.8|12735.5|12684.7|12739.8|12689|12730.2|12679.4|0
1605068100000|2020-11-11 04:15:00|12738|12687.2|12730.9|12680.1|12738.2|12687.4|12725.7|12674.9|0
1605068400000|2020-11-11 04:20:00|12732.4|12681.6|12722.1|12671.3|12732.6|12681.8|12719.3|12668.5|0
1605068700000|2020-11-11 04:25:00|12720.2|12669.4|12712.6|12661.8|12720.2|12669.4|12708.2|12657.4|0
1605069000000|2020-11-11 04:30:00|12709.6|12658.8|12709.3|12658.5|12713.8|12663|12707.5|12656.7|0
1605069300000|2020-11-11 04:35:00|12713.3|12662.5|12727.2|12676.4|12732.2|12681.4|12713.3|12662.5|0
1605069600000|2020-11-11 04:40:00|12728.5|12677.7|12739.5|12688.7|12739.5|12688.7|12725.5|12674.7|0
1605069900000|2020-11-11 04:45:00|12740.1|12689.3|12745.9|12695.1|12745.9|12695.1|12732.2|12681.4|0
1605070200000|2020-11-11 04:50:00|12744.5|12693.7|12715.3|12664.5|12747.1|12696.3|12715.3|12664.5|0
1605070500000|2020-11-11 04:55:00|12717.3|12666.5|12713.1|12662.3|12721.5|12670.7|12703.8|12653|0
1605136200000|2020-11-11 23:10:00|12779.7|12728.7|12776.8|12725.8|12804|12752.8|12776.8|12725.8|0
1605136500000|2020-11-11 23:15:00|12776.2|12725.2|12808.2|12757|12818.4|12767.2|12776.2|12725.2|0
1605136800000|2020-11-11 23:20:00|12819.2|12768|12801.7|12750.5|12828|12776.8|12791|12740|0
1605137100000|2020-11-11 23:25:00|12801.9|12750.7|12795.2|12744.2|12814.1|12762.9|12794.2|12743.2|0
1605137400000|2020-11-11 23:30:00|12797.1|12746.1|12814.6|12763.4|12824.2|12773|12797.1|12746.1|0
1605137700000|2020-11-11 23:35:00|12820.9|12769.7|12822.7|12771.5|12823.3|12772.1|12816.6|12765.4|0
1605138000000|2020-11-11 23:40:00|12822.6|12771.4|12801|12749.8|12822.6|12771.4|12801|12749.8|0
1605138300000|2020-11-11 23:45:00|12804.2|12753|12800.9|12749.7|12806.5|12755.3|12799.3|12748.3|0
1605138600000|2020-11-11 23:50:00|12799.6|12748.6|12805.8|12754.6|12809.1|12757.9|12795.4|12744.4|0
1605138900000|2020-11-11 23:55:00|12797.1|12746.1|12780|12729|12797.1|12746.1|12780|12729|0
1605139200000|2020-11-12 00:00:00|12774.1|12723.1|12803.4|12752.2|12803.4|12752.2|12774.1|12723.1|0
1605139500000|2020-11-12 00:05:00|12806.1|12754.9|12806|12754.8|12808.8|12757.6|12805.2|12754|0
1605139800000|2020-11-12 00:10:00|12804.6|12753.4|12795.1|12744.1|12805|12753.8|12792.1|12741.1|0
1605140100000|2020-11-12 00:15:00|12800.8|12749.6|12795.9|12744.9|12809.5|12758.3|12794.7|12743.7|0
1605140400000|2020-11-12 00:20:00|12792.1|12741.1|12776.5|12725.5|12792.1|12741.1|12776.5|12725.5|0
1605140700000|2020-11-12 00:25:00|12777.2|12726.2|12766.3|12715.3|12777.2|12726.2|12765.6|12714.6|0
1605141000000|2020-11-12 00:30:00|12766.8|12715.8|12763.4|12712.4|12769.3|12718.3|12763.4|12712.4|0
1605141300000|2020-11-12 00:35:00|12762.4|12711.4|12780|12729|12780|12729|12754.4|12703.4|0
1605141600000|2020-11-12 00:40:00|12778.3|12727.3|12780.3|12729.3|12781.5|12730.5|12773.9|12722.9|0
1605141900000|2020-11-12 00:45:00|12779.3|12728.3|12786.8|12735.8|12786.8|12735.8|12778|12727|0
1605142200000|2020-11-12 00:50:00|12788.2|12737.2|12775.6|12724.6|12788.2|12737.2|12774.6|12723.6|0
1605142500000|2020-11-12 00:55:00|12774.1|12723.1|12754.1|12703.1|12774.1|12723.1|12754.1|12703.1|0
1605142800000|2020-11-12 01:00:00|12759.8|12708.8|12770.3|12719.3|12770.3|12719.3|12759.8|12708.8|0
1605143100000|2020-11-12 01:05:00|12768.8|12717.8|12743.9|12693.1|12768.8|12717.8|12743.9|12693.1|0
1605143400000|2020-11-12 01:10:00|12746.3|12695.5|12739.9|12689.1|12756.5|12705.5|12739.9|12689.1|0
1605143700000|2020-11-12 01:15:00|12740|12689.2|12735.7|12684.9|12745.6|12694.8|12735.7|12684.9|0
1605144000000|2020-11-12 01:20:00|12739.9|12689.1|12741.5|12690.7|12746.8|12696|12736.9|12686.1|0
1605144300000|2020-11-12 01:25:00|12745.5|12694.7|12750|12699.2|12750|12699.2|12738.3|12687.5|0
1605144600000|2020-11-12 01:30:00|12750.9|12699.9|12768.9|12717.9|12768.9|12717.9|12750.9|12699.9|0
1605144900000|2020-11-12 01:35:00|12769|12718|12765.4|12714.4|12776.6|12725.6|12765.4|12714.4|0
1605145200000|2020-11-12 01:40:00|12773|12722|12771.3|12720.3|12773|12722|12767.6|12716.6|0
1605145500000|2020-11-12 01:45:00|12770.6|12719.6|12763.3|12712.3|12772.2|12721.2|12759.7|12708.7|0
1605145800000|2020-11-12 01:50:00|12761.8|12710.8|12767.3|12716.3|12767.3|12716.3|12760.1|12709.1|0
1605146100000|2020-11-12 01:55:00|12769|12718|12765.8|12714.8|12772.5|12721.5|12765.6|12714.6|0
1605146400000|2020-11-12 02:00:00|12764.4|12713.4|12774.3|12723.3|12776.4|12725.4|12761.4|12710.4|0
1605146700000|2020-11-12 02:05:00|12774.4|12723.4|12773.4|12722.4|12781.3|12730.3|12773|12722|0
1605147000000|2020-11-12 02:10:00|12774.7|12723.7|12778|12727|12782.5|12731.5|12774.7|12723.7|0
1605147300000|2020-11-12 02:15:00|12776.3|12725.3|12784.7|12733.7|12785.6|12734.6|12776.3|12725.3|0
1605147600000|2020-11-12 02:20:00|12785.4|12734.4|12794.6|12743.6|12794.6|12743.6|12784.5|12733.5|0
1605147900000|2020-11-12 02:25:00|12790.5|12739.5|12787.4|12736.4|12792|12741|12785.4|12734.4|0
1605148200000|2020-11-12 02:30:00|12787.2|12736.2|12791.7|12740.7|12800.4|12749.4|12787.2|12736.2|0
1605148500000|2020-11-12 02:35:00|12790.3|12739.3|12788.2|12737.2|12791.8|12740.8|12787|12736|0
1605148800000|2020-11-12 02:40:00|12787.7|12736.7|12782.5|12731.5|12788.7|12737.7|12781.2|12730.2|0
1605149100000|2020-11-12 02:45:00|12784.2|12733.2|12774.5|12723.5|12784.2|12733.2|12774.5|12723.5|0
1605149400000|2020-11-12 02:50:00|12775.1|12724.1|12769.8|12718.8|12777.4|12726.4|12769.8|12718.8|0
1605149700000|2020-11-12 02:55:00|12767.6|12716.6|12763.5|12712.5|12771.5|12720.5|12763.5|12712.5|0
1605150000000|2020-11-12 03:00:00|12764.6|12713.6|12767.6|12716.6|12774.5|12723.5|12763.3|12712.3|0
1605150300000|2020-11-12 03:05:00|12766.3|12715.3|12768.9|12717.9|12773.5|12722.5|12766.3|12715.3|0
1605150600000|2020-11-12 03:10:00|12765.8|12714.8|12758.6|12707.6|12769.3|12718.3|12756.7|12705.7|0
1605150900000|2020-11-12 03:15:00|12756.2|12705.2|12754.8|12703.8|12756.9|12705.9|12753.6|12702.6|0
1605151200000|2020-11-12 03:20:00|12753.9|12702.9|12741.9|12691.1|12753.9|12702.9|12741.9|12691.1|0
1605151500000|2020-11-12 03:25:00|12740.8|12690|12735.7|12684.9|12740.8|12690|12731.3|12680.5|0
1605151800000|2020-11-12 03:30:00|12737.2|12686.4|12722.2|12671.4|12737.2|12686.4|12715.8|12665|0
1605152100000|2020-11-12 03:35:00|12720.6|12669.8|12709.2|12658.4|12720.6|12669.8|12709.2|12658.4|0
1605152400000|2020-11-12 03:40:00|12709.5|12658.7|12725.8|12675|12726.3|12675.5|12709.5|12658.7|0
1605152700000|2020-11-12 03:45:00|12736.8|12686|12734.3|12683.5|12740.8|12690|12729.7|12678.9|0
1605153000000|2020-11-12 03:50:00|12741.7|12690.9|12724.4|12673.6|12741.7|12690.9|12724.4|12673.6|0
1605153300000|2020-11-12 03:55:00|12725.2|12674.4|12729.9|12679.1|12729.9|12679.1|12720.1|12669.3|0
1605153600000|2020-11-12 04:00:00|12732.5|12681.7|12739.7|12688.9|12739.7|12688.9|12732.5|12681.7|0
1605153900000|2020-11-12 04:05:00|12740.4|12689.6|12734.2|12683.4|12743.1|12692.3|12734.2|12683.4|0
1605154200000|2020-11-12 04:10:00|12734.3|12683.5|12731|12680.2|12738.5|12687.7|12731|12680.2|0
1605154500000|2020-11-12 04:15:00|12724.7|12673.9|12733.7|12682.9|12736.6|12685.8|12723.9|12673.1|0
1605154800000|2020-11-12 04:20:00|12734.2|12683.4|12747.8|12697|12747.8|12697|12729.5|12678.7|0
1605155100000|2020-11-12 04:25:00|12745.1|12694.3|12748.9|12698.1|12754.2|12703.2|12743|12692.2|0
1605155400000|2020-11-12 04:30:00|12746.9|12696.1|12740.7|12689.9|12747.3|12696.5|12740.7|12689.9|0
1605155700000|2020-11-12 04:35:00|12742.4|12691.6|12742.8|12692|12747.5|12696.7|12742.1|12691.3|0
1605156000000|2020-11-12 04:40:00|12743|12692.2|12743.2|12692.4|12743.7|12692.9|12741.1|12690.3|0
1605156300000|2020-11-12 04:45:00|12746.8|12696|12743.2|12692.4|12747.7|12696.9|12739|12688.2|0
1605156600000|2020-11-12 04:50:00|12741.5|12690.7|12737.1|12686.3|12745.7|12694.9|12734.1|12683.3|0
1605156900000|2020-11-12 04:55:00|12736.3|12685.5|12721.8|12671|12739.8|12689|12721.8|12671|0
1605222600000|2020-11-12 23:10:00|12785.3|12734.3|12794.6|12743.6|12797.3|12746.3|12785.3|12734.3|0
1605222900000|2020-11-12 23:15:00|12789.9|12738.9|12794.7|12743.7|12799|12748|12788.2|12737.2|0
1605223200000|2020-11-12 23:20:00|12798.7|12747.7|12808.4|12757.2|12822.6|12771.4|12798.7|12747.7|0
1605223500000|2020-11-12 23:25:00|12809.6|12758.4|12793.1|12742.1|12813.9|12762.7|12793.1|12742.1|0
1605223800000|2020-11-12 23:30:00|12790.1|12739.1|12785.5|12734.5|12797.9|12746.9|12785.5|12734.5|0
1605224100000|2020-11-12 23:35:00|12780.9|12729.9|12793.8|12742.8|12793.8|12742.8|12780.9|12729.9|0
1605224400000|2020-11-12 23:40:00|12791.8|12740.8|12792.7|12741.7|12796.4|12745.4|12790.6|12739.6|0
1605224700000|2020-11-12 23:45:00|12794.9|12743.9|12789.9|12738.9|12794.9|12743.9|12783.8|12732.8|0
1605225000000|2020-11-12 23:50:00|12787.5|12736.5|12780.5|12729.5|12788.8|12737.8|12779.5|12728.5|0
1605225300000|2020-11-12 23:55:00|12780.7|12729.7|12755|12704|12781|12730|12755|12704|0
1605225600000|2020-11-13 00:00:00|12754.1|12703.1|12756.7|12705.7|12762.5|12711.5|12745|12694.2|0
1605225900000|2020-11-13 00:05:00|12758.7|12707.7|12753.1|12702.1|12758.7|12707.7|12750.9|12699.9|0
1605226200000|2020-11-13 00:10:00|12752.4|12701.4|12762.5|12711.5|12762.5|12711.5|12752.3|12701.3|0
1605226500000|2020-11-13 00:15:00|12761.2|12710.2|12764.7|12713.7|12767.7|12716.7|12756|12705|0
1605226800000|2020-11-13 00:20:00|12763.1|12712.1|12764.1|12713.1|12765.4|12714.4|12760.6|12709.6|0
1605227100000|2020-11-13 00:25:00|12763.1|12712.1|12771.3|12720.3|12778.2|12727.2|12763.1|12712.1|0
1605227400000|2020-11-13 00:30:00|12770.5|12719.5|12753|12702|12772.2|12721.2|12753|12702|0
1605227700000|2020-11-13 00:35:00|12753.9|12702.9|12758.8|12707.8|12758.8|12707.8|12747.4|12696.6|0
1605228000000|2020-11-13 00:40:00|12759|12708|12755.2|12704.2|12767.1|12716.1|12754.6|12703.6|0
1605228300000|2020-11-13 00:45:00|12755.6|12704.6|12756.9|12705.9|12756.9|12705.9|12748.8|12698|0
1605228600000|2020-11-13 00:50:00|12753.9|12702.9|12744.4|12693.6|12753.9|12702.9|12744.4|12693.6|0
1605228900000|2020-11-13 00:55:00|12738.9|12688.1|12723.1|12672.3|12738.9|12688.1|12723.1|12672.3|0
1605229200000|2020-11-13 01:00:00|12722|12671.2|12715.1|12664.3|12724.3|12673.5|12715.1|12664.3|0
1605229500000|2020-11-13 01:05:00|12713.6|12662.8|12718.1|12667.3|12725.2|12674.4|12713.6|12662.8|0
1605229800000|2020-11-13 01:10:00|12716.7|12665.9|12718.3|12667.5|12726.1|12675.3|12711.4|12660.6|0
1605230100000|2020-11-13 01:15:00|12718.7|12667.9|12729.5|12678.7|12729.5|12678.7|12718.7|12667.9|0
1605230400000|2020-11-13 01:20:00|12727.6|12676.8|12718.1|12667.3|12727.6|12676.8|12718.1|12667.3|0
1605230700000|2020-11-13 01:25:00|12721.2|12670.4|12712.3|12661.5|12721.7|12670.9|12712.3|12661.5|0
1605231000000|2020-11-13 01:30:00|12712.7|12661.9|12694.1|12643.5|12712.7|12661.9|12691.5|12640.9|0
1605231300000|2020-11-13 01:35:00|12691.3|12640.7|12685.7|12635.1|12695.3|12644.7|12681.8|12631.2|0
1605231600000|2020-11-13 01:40:00|12689.3|12638.7|12691|12640.4|12696.8|12646.2|12689.3|12638.7|0
1605231900000|2020-11-13 01:45:00|12693.6|12643|12711.4|12660.6|12712.7|12661.9|12693.6|12643|0
1605232200000|2020-11-13 01:50:00|12712.6|12661.8|12705.2|12654.4|12715.5|12664.7|12705.2|12654.4|0
1605232500000|2020-11-13 01:55:00|12704.9|12654.1|12711.8|12661|12711.8|12661|12704.8|12654|0
1605232800000|2020-11-13 02:00:00|12712.6|12661.8|12708.3|12657.5|12712.6|12661.8|12706.4|12655.6|0
1605233100000|2020-11-13 02:05:00|12706.6|12655.8|12702.6|12651.8|12708.1|12657.3|12701.7|12650.9|0
1605233400000|2020-11-13 02:10:00|12703.6|12652.8|12706.4|12655.6|12709.3|12658.5|12703.6|12652.8|0
1605233700000|2020-11-13 02:15:00|12705.2|12654.4|12710.9|12660.1|12712.6|12661.8|12703.4|12652.6|0
1605234000000|2020-11-13 02:20:00|12711.6|12660.8|12715.4|12664.6|12717.1|12666.3|12709.9|12659.1|0
1605234300000|2020-11-13 02:25:00|12716.3|12665.5|12713.5|12662.7|12716.6|12665.8|12709.7|12658.9|0
1605234600000|2020-11-13 02:30:00|12714.6|12663.8|12696.9|12646.3|12714.6|12663.8|12695.7|12645.1|0
1605234900000|2020-11-13 02:35:00|12694.2|12643.6|12687.5|12636.9|12697.5|12646.9|12685.6|12635|0
1605235200000|2020-11-13 02:40:00|12685.8|12635.2|12692.6|12642|12692.6|12642|12684.1|12633.5|0
1605235500000|2020-11-13 02:45:00|12696.5|12645.9|12704|12653.2|12705|12654.2|12695.6|12645|0
1605235800000|2020-11-13 02:50:00|12704.2|12653.4|12702.1|12651.3|12707.9|12657.1|12702|12651.2|0
1605236100000|2020-11-13 02:55:00|12701.3|12650.5|12692.3|12641.7|12701.6|12650.8|12692.3|12641.7|0
1605236400000|2020-11-13 03:00:00|12690.5|12639.9|12695.6|12645|12696.7|12646.1|12688.1|12637.5|0
1605236700000|2020-11-13 03:05:00|12697.9|12647.3|12689|12638.4|12701.6|12650.8|12689|12638.4|0
1605237000000|2020-11-13 03:10:00|12690.4|12639.8|12692.3|12641.7|12693.5|12642.9|12689.1|12638.5|0
1605237300000|2020-11-13 03:15:00|12694.6|12644|12684.4|12633.8|12694.6|12644|12684.4|12633.8|0
1605237600000|2020-11-13 03:20:00|12686.8|12636.2|12689.6|12639|12691|12640.4|12681.9|12631.3|0
1605237900000|2020-11-13 03:25:00|12690.2|12639.6|12689.3|12638.7|12694.7|12644.1|12689.3|12638.7|0
1605238200000|2020-11-13 03:30:00|12688.4|12637.8|12689.3|12638.7|12689.3|12638.7|12685.6|12635|0
1605238500000|2020-11-13 03:35:00|12685.8|12635.2|12696.2|12645.6|12696.2|12645.6|12685.6|12635|0
1605238800000|2020-11-13 03:40:00|12700.4|12649.7|12691.5|12640.9|12700.4|12649.7|12691.5|12640.9|0
1605239100000|2020-11-13 03:45:00|12692|12641.4|12690.2|12639.6|12692|12641.4|12685|12634.4|0
1605239400000|2020-11-13 03:50:00|12692.9|12642.3|12696.9|12646.3|12697.5|12646.9|12690.1|12639.5|0
1605239700000|2020-11-13 03:55:00|12698.2|12647.6|12689.2|12638.6|12698.2|12647.6|12689.2|12638.6|0
1605240000000|2020-11-13 04:00:00|12689.5|12638.9|12686.2|12635.6|12689.6|12639|12686.2|12635.6|0
1605240300000|2020-11-13 04:05:00|12688.6|12638|12680.1|12629.5|12688.6|12638|12680.1|12629.5|0
1605240600000|2020-11-13 04:10:00|12681.9|12631.3|12678.1|12627.5|12681.9|12631.3|12672.7|12622.1|0
1605240900000|2020-11-13 04:15:00|12676.6|12626|12689.6|12639|12690.1|12639.5|12676.6|12626|0
1605241200000|2020-11-13 04:20:00|12696.4|12645.8|12683.5|12632.9|12697.4|12646.8|12682.9|12632.3|0
1605241500000|2020-11-13 04:25:00|12683.6|12633|12670.1|12619.5|12684.4|12633.8|12670.1|12619.5|0
1605241800000|2020-11-13 04:30:00|12671.3|12620.7|12665.5|12614.9|12671.3|12620.7|12664.1|12613.5|0
1605242100000|2020-11-13 04:35:00|12666.2|12615.6|12668.4|12617.8|12669.3|12618.7|12665.1|12614.5|0
1605242400000|2020-11-13 04:40:00|12668.5|12617.9|12669.9|12619.3|12670|12619.4|12666.4|12615.8|0
1605242700000|2020-11-13 04:45:00|12668.5|12617.9|12671.3|12620.7|12673.4|12622.8|12664.2|12613.6|0
1605243000000|2020-11-13 04:50:00|12675.9|12625.3|12677.6|12627|12678.3|12627.7|12674.5|12623.9|0
1605243300000|2020-11-13 04:55:00|12678.8|12628.2|12670.1|12619.5|12678.8|12628.2|12667.2|12616.6|0
1605481800000|2020-11-15 23:10:00|12754.3|12703.3|12760.4|12709.4|12787.4|12736.4|12754.3|12703.3|0
1605482100000|2020-11-15 23:15:00|12751.6|12700.6|12769.5|12718.5|12773.1|12722.1|12745.9|12695.1|0
1605482400000|2020-11-15 23:20:00|12769.8|12718.8|12775.6|12724.6|12777.7|12726.7|12757.6|12706.6|0
1605568200000|2020-11-16 23:10:00|12706.6|12655.8|12721.9|12671.1|12727.4|12676.6|12706.6|12655.8|0
1605568500000|2020-11-16 23:15:00|12725.9|12675.1|12718.4|12667.6|12725.9|12675.1|12704.5|12653.7|0
1605568800000|2020-11-16 23:20:00|12716.1|12665.3|12739.9|12689.1|12743.4|12692.6|12716.1|12665.3|0
1605569100000|2020-11-16 23:25:00|12741.5|12690.7|12735.3|12684.5|12741.9|12691.1|12734.1|12683.3|0
1605569400000|2020-11-16 23:30:00|12739.5|12688.7|12755|12704|12758.4|12707.4|12739.5|12688.7|0
1605569700000|2020-11-16 23:35:00|12751.8|12700.8|12763.2|12712.2|12769.6|12718.6|12751.8|12700.8|0
1605570000000|2020-11-16 23:40:00|12764.8|12713.8|12769.2|12718.2|12769.2|12718.2|12753.6|12702.6|0
1605570300000|2020-11-16 23:45:00|12783|12732|12761.6|12710.6|12783|12732|12757.9|12706.9|0
1605570600000|2020-11-16 23:50:00|12762.7|12711.7|12762.6|12711.6|12766.1|12715.1|12758.1|12707.1|0
1605570900000|2020-11-16 23:55:00|12760.8|12709.8|12753.1|12702.1|12760.8|12709.8|12746.5|12695.7|0
1605571200000|2020-11-17 00:00:00|12754.6|12703.6|12746.7|12695.9|12754.6|12703.6|12739.7|12688.9|0
1605571500000|2020-11-17 00:05:00|12751.6|12700.6|12745.8|12695|12758.9|12707.9|12745.8|12695|0
1605571800000|2020-11-17 00:10:00|12740.1|12689.3|12749.8|12699|12751.4|12700.4|12740.1|12689.3|0
1605572100000|2020-11-17 00:15:00|12750.8|12699.8|12779.6|12728.6|12779.6|12728.6|12750.8|12699.8|0
1605572400000|2020-11-17 00:20:00|12778.3|12727.3|12772.4|12721.4|12779.2|12728.2|12765.8|12714.8|0
1605572700000|2020-11-17 00:25:00|12770|12719|12761.3|12710.3|12770|12719|12754|12703|0
1605573000000|2020-11-17 00:30:00|12763.4|12712.4|12756.1|12705.1|12763.4|12712.4|12751.5|12700.5|0
1605573300000|2020-11-17 00:35:00|12761.3|12710.3|12730.6|12679.8|12761.3|12710.3|12729.1|12678.3|0
1605573600000|2020-11-17 00:40:00|12732.1|12681.3|12746.7|12695.9|12750.3|12699.5|12732.1|12681.3|0
1605573900000|2020-11-17 00:45:00|12745.1|12694.3|12760.7|12709.7|12762.8|12711.8|12743.2|12692.4|0
1605574200000|2020-11-17 00:50:00|12758.5|12707.5|12777.5|12726.5|12778.3|12727.3|12755.6|12704.6|0
1605574500000|2020-11-17 00:55:00|12778.4|12727.4|12771.4|12720.4|12780.1|12729.1|12771.4|12720.4|0
1605574800000|2020-11-17 01:00:00|12773.2|12722.2|12765.6|12714.6|12773.2|12722.2|12765.3|12714.3|0
1605575100000|2020-11-17 01:05:00|12765.1|12714.1|12759.7|12708.7|12770.4|12719.4|12755|12704|0
1605575400000|2020-11-17 01:10:00|12764.4|12713.4|12768|12717|12768|12717|12761.4|12710.4|0
1605575700000|2020-11-17 01:15:00|12765.8|12714.8|12769.3|12718.3|12770.2|12719.2|12764.7|12713.7|0
1605576000000|2020-11-17 01:20:00|12769.2|12718.2|12776.4|12725.4|12776.4|12725.4|12763.7|12712.7|0
1605576300000|2020-11-17 01:25:00|12776.6|12725.6|12778|12727|12780.6|12729.6|12771.4|12720.4|0
1605576600000|2020-11-17 01:30:00|12776.4|12725.4|12790.9|12739.9|12791.2|12740.2|12776.4|12725.4|0
1605576900000|2020-11-17 01:35:00|12790.6|12739.6|12780.2|12729.2|12790.6|12739.6|12780.2|12729.2|0
1605577200000|2020-11-17 01:40:00|12780.5|12729.5|12776.6|12725.6|12780.5|12729.5|12770.6|12719.6|0
1605577500000|2020-11-17 01:45:00|12779.5|12728.5|12772.2|12721.2|12779.5|12728.5|12765.9|12714.9|0
1605577800000|2020-11-17 01:50:00|12773|12722|12763.8|12712.8|12774|12723|12763.8|12712.8|0
1605578100000|2020-11-17 01:55:00|12762.4|12711.4|12758.4|12707.4|12764.6|12713.6|12758|12707|0
1605578400000|2020-11-17 02:00:00|12756.6|12705.6|12757.3|12706.3|12766.6|12715.6|12756.6|12705.6|0
1605578700000|2020-11-17 02:05:00|12756|12705|12761.2|12710.2|12761.2|12710.2|12755.6|12704.6|0
1605579000000|2020-11-17 02:10:00|12756.7|12705.7|12756.4|12705.4|12756.7|12705.7|12752.7|12701.7|0
1605579300000|2020-11-17 02:15:00|12756.6|12705.6|12765.1|12714.1|12766.3|12715.3|12756.1|12705.1|0
1605579600000|2020-11-17 02:20:00|12763|12712|12759.4|12708.4|12764.9|12713.9|12756.4|12705.4|0
1605579900000|2020-11-17 02:25:00|12758.4|12707.4|12763.7|12712.7|12766|12715|12758.4|12707.4|0
1605580200000|2020-11-17 02:30:00|12767|12716|12758|12707|12767|12716|12758|12707|0
1605580500000|2020-11-17 02:35:00|12760.2|12709.2|12751.7|12700.7|12762|12711|12751.7|12700.7|0
1605580800000|2020-11-17 02:40:00|12754.6|12703.6|12761.1|12710.1|12761.1|12710.1|12750.1|12699.3|0
1605581100000|2020-11-17 02:45:00|12761.9|12710.9|12762.2|12711.2|12762.2|12711.2|12754.4|12703.4|0
1605581400000|2020-11-17 02:50:00|12761.3|12710.3|12760.5|12709.5|12762.6|12711.6|12752.5|12701.5|0
1605581700000|2020-11-17 02:55:00|12759.2|12708.2|12760.8|12709.8|12764.4|12713.4|12759.2|12708.2|0
1605582000000|2020-11-17 03:00:00|12761.8|12710.8|12763.2|12712.2|12764|12713|12758.9|12707.9|0
1605582300000|2020-11-17 03:05:00|12763.3|12712.3|12769|12718|12771.8|12720.8|12763.3|12712.3|0
1605582600000|2020-11-17 03:10:00|12771|12720|12773.9|12722.9|12773.9|12722.9|12765|12714|0
1605582900000|2020-11-17 03:15:00|12772.6|12721.6|12781.6|12730.6|12781.6|12730.6|12772.6|12721.6|0
1605583200000|2020-11-17 03:20:00|12777.2|12726.2|12790.7|12739.7|12790.7|12739.7|12773.9|12722.9|0
1605583500000|2020-11-17 03:25:00|12792.4|12741.4|12799.5|12748.5|12806.3|12755.1|12792.4|12741.4|0
1605583800000|2020-11-17 03:30:00|12797|12746|12785.1|12734.1|12798.9|12747.9|12785.1|12734.1|0
1605584100000|2020-11-17 03:35:00|12784.5|12733.5|12773.8|12722.8|12785.3|12734.3|12773.8|12722.8|0
1605584400000|2020-11-17 03:40:00|12771.6|12720.6|12783.3|12732.3|12783.6|12732.6|12770.9|12719.9|0
1605584700000|2020-11-17 03:45:00|12785.5|12734.5|12780.4|12729.4|12785.6|12734.6|12774.8|12723.8|0
1605585000000|2020-11-17 03:50:00|12781.9|12730.9|12783.9|12732.9|12787.7|12736.7|12781.3|12730.3|0
1605585300000|2020-11-17 03:55:00|12780.7|12729.7|12779.7|12728.7|12783.3|12732.3|12778.4|12727.4|0
1605585600000|2020-11-17 04:00:00|12780.3|12729.3|12771.2|12720.2|12783.3|12732.3|12771.2|12720.2|0
1605585900000|2020-11-17 04:05:00|12776.3|12725.3|12775|12724|12776.3|12725.3|12768.2|12717.2|0
1605586200000|2020-11-17 04:10:00|12775.5|12724.5|12770.4|12719.4|12776.4|12725.4|12769.9|12718.9|0
1605586500000|2020-11-17 04:15:00|12770.7|12719.7|12762.1|12711.1|12772.3|12721.3|12762.1|12711.1|0
1605586800000|2020-11-17 04:20:00|12765.1|12714.1|12764.1|12713.1|12765.1|12714.1|12757.4|12706.4|0
1605587100000|2020-11-17 04:25:00|12764.6|12713.6|12755.6|12704.6|12764.7|12713.7|12755.6|12704.6|0
1605587400000|2020-11-17 04:30:00|12757.5|12706.5|12766.3|12715.3|12767.9|12716.9|12757.5|12706.5|0
1605587700000|2020-11-17 04:35:00|12767.4|12716.4|12765.6|12714.6|12771.2|12720.2|12761.3|12710.3|0
1605588000000|2020-11-17 04:40:00|12763.6|12712.6|12771.5|12720.5|12771.6|12720.6|12760.5|12709.5|0
1605588300000|2020-11-17 04:45:00|12772.5|12721.5|12775.6|12724.6|12778.3|12727.3|12772.5|12721.5|0
1605588600000|2020-11-17 04:50:00|12770.6|12719.6|12768.4|12717.4|12770.6|12719.6|12764.5|12713.5|0
1605588900000|2020-11-17 04:55:00|12769.7|12718.7|12786.1|12735.1|12786.1|12735.1|12762.5|12711.5|0
1605654600000|2020-11-17 23:10:00|12845.1|12793.9|12832.2|12781|12846.1|12794.9|12820.1|12768.9|0
1605654900000|2020-11-17 23:15:00|12826.6|12775.4|12792.7|12741.7|12826.6|12775.4|12790.2|12739.2|0
1605655200000|2020-11-17 23:20:00|12789.2|12738.2|12769|12718|12789.2|12738.2|12758.1|12707.1|0
1605655500000|2020-11-17 23:25:00|12771.9|12720.9|12774.7|12723.7|12774.7|12723.7|12768.7|12717.7|0
1605655800000|2020-11-17 23:30:00|12774.5|12723.5|12788.6|12737.6|12793.3|12742.3|12774.5|12723.5|0
1605656100000|2020-11-17 23:35:00|12788.5|12737.5|12765.9|12714.9|12788.5|12737.5|12750.8|12699.8|0
1605656400000|2020-11-17 23:40:00|12764.4|12713.4|12764.8|12713.8|12765.7|12714.7|12753.6|12702.6|0
1605656700000|2020-11-17 23:45:00|12760.5|12709.5|12758.5|12707.5|12766|12715|12758.5|12707.5|0
1605657000000|2020-11-17 23:50:00|12757.6|12706.6|12782.1|12731.1|12782.1|12731.1|12753.7|12702.7|0
1605657300000|2020-11-17 23:55:00|12778.3|12727.3|12779.7|12728.7|12781.2|12730.2|12770.2|12719.2|0
1605657600000|2020-11-18 00:00:00|12784|12733|12805.6|12754.4|12805.6|12754.4|12784|12733|0
1605657900000|2020-11-18 00:05:00|12803|12751.8|12797.9|12746.9|12806.7|12755.5|12797.9|12746.9|0
1605658200000|2020-11-18 00:10:00|12799.5|12748.5|12790.9|12739.9|12799.5|12748.5|12780.2|12729.2|0
1605658500000|2020-11-18 00:15:00|12789.8|12738.8|12784.8|12733.8|12794.7|12743.7|12784.8|12733.8|0
1605658800000|2020-11-18 00:20:00|12781.6|12730.6|12778.8|12727.8|12789|12738|12778.8|12727.8|0
1605659100000|2020-11-18 00:25:00|12780.5|12729.5|12779.1|12728.1|12784.5|12733.5|12774.7|12723.7|0
1605659400000|2020-11-18 00:30:00|12776.7|12725.7|12784.3|12733.3|12784.3|12733.3|12773|12722|0
1605659700000|2020-11-18 00:35:00|12783|12732|12789.2|12738.2|12790.3|12739.3|12783|12732|0
1605660000000|2020-11-18 00:40:00|12786.9|12735.9|12785.8|12734.8|12795.8|12744.8|12785.6|12734.6|0
1605660300000|2020-11-18 00:45:00|12785.1|12734.1|12793.4|12742.4|12796.2|12745.2|12783.5|12732.5|0
1605660600000|2020-11-18 00:50:00|12790.4|12739.4|12799.9|12748.9|12801.7|12750.5|12790.4|12739.4|0
1605660900000|2020-11-18 00:55:00|12799|12748|12802.6|12751.4|12802.6|12751.4|12792.8|12741.8|0
1605661200000|2020-11-18 01:00:00|12811|12759.8|12813|12761.8|12822.6|12771.4|12811|12759.8|0
1605661500000|2020-11-18 01:05:00|12810.5|12759.3|12821.1|12769.9|12830.8|12779.6|12808.1|12756.9|0
1605661800000|2020-11-18 01:10:00|12813.8|12762.6|12825.2|12774|12829.9|12778.7|12813.4|12762.2|0
1605662100000|2020-11-18 01:15:00|12822.7|12771.5|12822.7|12771.5|12824|12772.8|12815.9|12764.7|0
1605662400000|2020-11-18 01:20:00|12827.8|12776.6|12835.9|12784.7|12836.8|12785.6|12825.1|12773.9|0
1605662700000|2020-11-18 01:25:00|12838.5|12787.3|12824.5|12773.3|12838.5|12787.3|12823.4|12772.2|0
1605663000000|2020-11-18 01:30:00|12823.9|12772.7|12820.6|12769.4|12829.2|12778|12820.6|12769.4|0
1605663300000|2020-11-18 01:35:00|12823.2|12772|12830.4|12779.2|12830.9|12779.7|12818.6|12767.4|0
1605663600000|2020-11-18 01:40:00|12826.6|12775.4|12839.5|12788.3|12839.5|12788.3|12826.6|12775.4|0
1605663900000|2020-11-18 01:45:00|12840|12788.8|12840.6|12789.4|12845.2|12794|12839.6|12788.4|0
1605664200000|2020-11-18 01:50:00|12838.8|12787.6|12839.2|12788|12840.2|12789|12836.2|12785|0
1605664500000|2020-11-18 01:55:00|12831|12779.8|12811.6|12760.4|12834.2|12783|12811.6|12760.4|0
1605664800000|2020-11-18 02:00:00|12806.9|12755.7|12804.8|12753.6|12809.7|12758.5|12800|12749|0
1605665100000|2020-11-18 02:05:00|12807.4|12756.2|12804.9|12753.7|12810.8|12759.6|12804.5|12753.3|0
1605665400000|2020-11-18 02:10:00|12802.5|12751.3|12812.8|12761.6|12812.8|12761.6|12795.9|12744.9|0
1605665700000|2020-11-18 02:15:00|12813|12761.8|12799|12748|12813|12761.8|12799|12748|0
1605666000000|2020-11-18 02:20:00|12804.9|12753.7|12807.7|12756.5|12810.2|12759|12803.3|12752.1|0
1605666300000|2020-11-18 02:25:00|12811.2|12760|12803.9|12752.7|12811.7|12760.5|12801.8|12750.6|0
1605666600000|2020-11-18 02:30:00|12805.5|12754.3|12794.1|12743.1|12813.6|12762.4|12793.7|12742.7|0
1605666900000|2020-11-18 02:35:00|12789.1|12738.1|12792.1|12741.1|12795.6|12744.6|12783.9|12732.9|0
1605667200000|2020-11-18 02:40:00|12786.2|12735.2|12795.8|12744.8|12795.8|12744.8|12786.2|12735.2|0
1605667500000|2020-11-18 02:45:00|12792.3|12741.3|12791.8|12740.8|12793.9|12742.9|12786.5|12735.5|0
1605667800000|2020-11-18 02:50:00|12794.5|12743.5|12794.8|12743.8|12797.5|12746.5|12788.2|12737.2|0
1605668100000|2020-11-18 02:55:00|12801.4|12750.2|12801.6|12750.4|12802.8|12751.6|12794.2|12743.2|0
1605668400000|2020-11-18 03:00:00|12804.1|12752.9|12804|12752.8|12808.9|12757.7|12802.7|12751.5|0
1605668700000|2020-11-18 03:05:00|12803.9|12752.7|12797.1|12746.1|12806.4|12755.2|12792.5|12741.5|0
1605669000000|2020-11-18 03:10:00|12794.3|12743.3|12803.9|12752.7|12803.9|12752.7|12794.3|12743.3|0
1605669300000|2020-11-18 03:15:00|12803.3|12752.1|12800.6|12749.5|12803.3|12752.1|12791.8|12740.8|0
1605669600000|2020-11-18 03:20:00|12804.7|12753.5|12806.4|12755.2|12810.3|12759.1|12800.3|12749.3|0
1605669900000|2020-11-18 03:25:00|12807.5|12756.3|12800.6|12749.5|12807.5|12756.3|12799.8|12748.8|0
1605670200000|2020-11-18 03:30:00|12797.4|12746.4|12801.4|12750.2|12805|12753.8|12796.1|12745.1|0
1605670500000|2020-11-18 03:35:00|12797.3|12746.3|12792|12741|12797.3|12746.3|12791.4|12740.4|0
1605670800000|2020-11-18 03:40:00|12793.5|12742.5|12795.5|12744.5|12796.1|12745.1|12786.7|12735.7|0
1605671100000|2020-11-18 03:45:00|12797.5|12746.5|12809.1|12757.9|12809.1|12757.9|12797.5|12746.5|0
1605671400000|2020-11-18 03:50:00|12806.8|12755.6|12812.9|12761.7|12813.7|12762.5|12806.8|12755.6|0
1605671700000|2020-11-18 03:55:00|12808.6|12757.4|12820.4|12769.2|12820.4|12769.2|12808.6|12757.4|0
1605672000000|2020-11-18 04:00:00|12820.6|12769.4|12822.8|12771.6|12824.9|12773.7|12817.5|12766.3|0
1605672300000|2020-11-18 04:05:00|12824.4|12773.2|12822.7|12771.5|12824.4|12773.2|12818.3|12767.1|0
1605672600000|2020-11-18 04:10:00|12826.2|12775|12833.7|12782.5|12833.7|12782.5|12816.8|12765.6|0
1605672900000|2020-11-18 04:15:00|12829.8|12778.6|12826.7|12775.5|12830.3|12779.1|12826.5|12775.3|0
1605673200000|2020-11-18 04:20:00|12831|12779.8|12822.1|12770.9|12834.7|12783.5|12820|12768.8|0
1605673500000|2020-11-18 04:25:00|12824.2|12773|12817.2|12766|12826|12774.8|12817.2|12766|0
1605673800000|2020-11-18 04:30:00|12817.3|12766.1|12815.1|12763.9|12827.9|12776.7|12815.1|12763.9|0
1605674100000|2020-11-18 04:35:00|12820.3|12769.1|12829|12777.8|12829|12777.8|12815.3|12764.1|0
1605674400000|2020-11-18 04:40:00|12827|12775.8|12822.8|12771.6|12827|12775.8|12817|12765.8|0
1605674700000|2020-11-18 04:45:00|12824.6|12773.4|12836.8|12785.6|12836.8|12785.6|12818.4|12767.2|0
1605675000000|2020-11-18 04:50:00|12835.4|12784.2|12828.4|12777.2|12835.4|12784.2|12823.8|12772.6|0
1605675300000|2020-11-18 04:55:00|12831.7|12780.5|12824|12772.8|12838.4|12787.2|12823|12771.8|0
1605741000000|2020-11-18 23:10:00|12788.4|12737.4|12781.7|12730.7|12810.1|12758.9|12780.5|12729.5|0
1605741300000|2020-11-18 23:15:00|12787.4|12736.4|12785.9|12734.9|12796.3|12745.3|12773.3|12722.3|0
1605741600000|2020-11-18 23:20:00|12785.6|12734.6|12797.9|12746.9|12797.9|12746.9|12772.7|12721.7|0
1605741900000|2020-11-18 23:25:00|12793.1|12742.1|12793.8|12742.8|12794.5|12743.5|12783.6|12732.6|0
1605742200000|2020-11-18 23:30:00|12790.8|12739.8|12756.4|12705.4|12792.7|12741.7|12755.4|12704.4|0
1605742500000|2020-11-18 23:35:00|12752|12701|12733.3|12682.5|12754.1|12703.1|12733.3|12682.5|0
1605742800000|2020-11-18 23:40:00|12734.1|12683.3|12736.3|12685.5|12736.3|12685.5|12726|12675.2|0
1605743100000|2020-11-18 23:45:00|12732.1|12681.3|12717.7|12666.9|12732.1|12681.3|12715.8|12665|0
1605743400000|2020-11-18 23:50:00|12719.9|12669.1|12716.8|12666|12719.9|12669.1|12707.5|12656.7|0
1605743700000|2020-11-18 23:55:00|12719.7|12668.9|12726|12675.2|12728|12677.2|12719.7|12668.9|0
1605744000000|2020-11-19 00:00:00|12726.6|12675.8|12723.1|12672.3|12726.6|12675.8|12718.1|12667.3|0
1605744300000|2020-11-19 00:05:00|12724.4|12673.6|12726.9|12676.1|12730.8|12680|12718.2|12667.4|0
1605744600000|2020-11-19 00:10:00|12723.3|12672.5|12733.2|12682.4|12735.2|12684.4|12723.3|12672.5|0
1605744900000|2020-11-19 00:15:00|12734.2|12683.4|12744|12693.2|12750|12699.2|12734.2|12683.4|0
1605745200000|2020-11-19 00:20:00|12746.7|12695.9|12737.5|12686.7|12746.7|12695.9|12737.5|12686.7|0
1605745500000|2020-11-19 00:25:00|12736.4|12685.6|12726.4|12675.6|12736.4|12685.6|12721.7|12670.9|0
1605745800000|2020-11-19 00:30:00|12722.2|12671.4|12717.6|12666.8|12723.7|12672.9|12715.4|12664.6|0
1605746100000|2020-11-19 00:35:00|12714.8|12664|12724.6|12673.8|12727.1|12676.3|12714.8|12664|0
1605746400000|2020-11-19 00:40:00|12725.1|12674.3|12718.5|12667.7|12725.1|12674.3|12718.5|12667.7|0
1605746700000|2020-11-19 00:45:00|12716.8|12666|12707.3|12656.5|12720.7|12669.9|12707.3|12656.5|0
1605747000000|2020-11-19 00:50:00|12707.1|12656.3|12712.6|12661.8|12713|12662.2|12704.3|12653.5|0
1605747300000|2020-11-19 00:55:00|12707.3|12656.5|12694.3|12643.7|12709.5|12658.7|12694.3|12643.7|0
1605747600000|2020-11-19 01:00:00|12690.8|12640.2|12706.3|12655.5|12706.3|12655.5|12689.9|12639.3|0
1605747900000|2020-11-19 01:05:00|12705.4|12654.6|12704.1|12653.3|12708.2|12657.4|12702.1|12651.3|0
1605748200000|2020-11-19 01:10:00|12707|12656.2|12710.2|12659.4|12714|12663.2|12707|12656.2|0
1605748500000|2020-11-19 01:15:00|12710.3|12659.5|12720.5|12669.7|12720.5|12669.7|12710.3|12659.5|0
1605748800000|2020-11-19 01:20:00|12721.6|12670.8|12720.2|12669.4|12721.6|12670.8|12713.3|12662.5|0
1605749100000|2020-11-19 01:25:00|12719.7|12668.9|12718.6|12667.8|12725.3|12674.5|12718.2|12667.4|0
1605749400000|2020-11-19 01:30:00|12720.5|12669.7|12714.2|12663.4|12721.2|12670.4|12714.2|12663.4|0
1605749700000|2020-11-19 01:35:00|12715.4|12664.6|12708.5|12657.7|12715.4|12664.6|12704.9|12654.1|0
1605750000000|2020-11-19 01:40:00|12710|12659.2|12711.2|12660.4|12712.6|12661.8|12708.3|12657.5|0
1605750300000|2020-11-19 01:45:00|12710.9|12660.1|12705.4|12654.6|12713.1|12662.3|12705.4|12654.6|0
1605750600000|2020-11-19 01:50:00|12708.5|12657.7|12702.5|12651.7|12710.3|12659.5|12699.9|12649.3|0
1605750900000|2020-11-19 01:55:00|12703.6|12652.8|12710.2|12659.4|12715|12664.2|12703.6|12652.8|0
1605751200000|2020-11-19 02:00:00|12714.7|12663.9|12710.5|12659.7|12716.9|12666.1|12707.4|12656.6|0
1605751500000|2020-11-19 02:05:00|12707|12656.2|12716.2|12665.4|12716.2|12665.4|12707|12656.2|0
1605751800000|2020-11-19 02:10:00|12720.3|12669.5|12719.7|12668.9|12720.3|12669.5|12713.2|12662.4|0
1605752100000|2020-11-19 02:15:00|12717|12666.2|12720|12669.2|12720.3|12669.5|12717|12666.2|0
1605752400000|2020-11-19 02:20:00|12719.8|12669|12715|12664.2|12720.5|12669.7|12715|12664.2|0
1605752700000|2020-11-19 02:25:00|12718|12667.2|12717.8|12667|12720.1|12669.3|12712.8|12662|0
1605753000000|2020-11-19 02:30:00|12718.4|12667.6|12707.2|12656.4|12718.4|12667.6|12703.4|12652.6|0
1605753300000|2020-11-19 02:35:00|12709.9|12659.1|12712.3|12661.5|12718.9|12668.1|12709.9|12659.1|0
1605753600000|2020-11-19 02:40:00|12711.9|12661.1|12717.5|12666.7|12719.4|12668.6|12711.9|12661.1|0
1605753900000|2020-11-19 02:45:00|12717.9|12667.1|12710.8|12660|12718.3|12667.5|12709.4|12658.6|0
1605754200000|2020-11-19 02:50:00|12715.1|12664.3|12710.5|12659.7|12715.5|12664.7|12709.9|12659.1|0
1605754500000|2020-11-19 02:55:00|12714.7|12663.9|12713.5|12662.7|12715.8|12665|12708.4|12657.6|0
1605754800000|2020-11-19 03:00:00|12711.7|12660.9|12695.6|12645|12711.7|12660.9|12692.6|12642|0
1605755100000|2020-11-19 03:05:00|12690.8|12640.2|12695.9|12645.3|12699.2|12648.6|12690.8|12640.2|0
1605755400000|2020-11-19 03:10:00|12695.2|12644.6|12692.2|12641.6|12697.8|12647.2|12691|12640.4|0
1605755700000|2020-11-19 03:15:00|12695.7|12645.1|12705.6|12654.8|12705.6|12654.8|12692.8|12642.2|0
1605756000000|2020-11-19 03:20:00|12703.4|12652.6|12701.3|12650.5|12708.2|12657.4|12699.1|12648.5|0
1605756300000|2020-11-19 03:25:00|12702.6|12651.8|12703.4|12652.6|12706.9|12656.1|12698.9|12648.3|0
1605756600000|2020-11-19 03:30:00|12704.7|12653.9|12705.1|12654.3|12705.1|12654.3|12700|12649.4|0
1605756900000|2020-11-19 03:35:00|12705.4|12654.6|12709.3|12658.5|12709.3|12658.5|12702|12651.2|0
1605757200000|2020-11-19 03:40:00|12708.4|12657.6|12706.2|12655.4|12713.2|12662.4|12706.2|12655.4|0
1605757500000|2020-11-19 03:45:00|12709.4|12658.6|12712|12661.2|12716.7|12665.9|12709.4|12658.6|0
1605757800000|2020-11-19 03:50:00|12711.1|12660.3|12720.2|12669.4|12720.2|12669.4|12710|12659.2|0
1605758100000|2020-11-19 03:55:00|12718.4|12667.6|12706.8|12656|12718.4|12667.6|12704.2|12653.4|0
1605758400000|2020-11-19 04:00:00|12704.9|12654.1|12719.7|12668.9|12719.7|12668.9|12704.9|12654.1|0
1605758700000|2020-11-19 04:05:00|12716.3|12665.5|12729|12678.2|12729.7|12678.9|12715.9|12665.1|0
1605759000000|2020-11-19 04:10:00|12730|12679.2|12725.3|12674.5|12730.3|12679.5|12723.4|12672.6|0
1605759300000|2020-11-19 04:15:00|12727.5|12676.7|12721|12670.2|12728.5|12677.7|12721|12670.2|0
1605759600000|2020-11-19 04:20:00|12718.7|12667.9|12726.1|12675.3|12726.1|12675.3|12718.7|12667.9|0
1605759900000|2020-11-19 04:25:00|12724.7|12673.9|12722.4|12671.6|12724.7|12673.9|12719|12668.2|0
1605760200000|2020-11-19 04:30:00|12726.1|12675.3|12723.5|12672.7|12729.3|12678.5|12720.6|12669.8|0
1605760500000|2020-11-19 04:35:00|12726.9|12676.1|12726|12675.2|12732.5|12681.7|12724.7|12673.9|0
1605760800000|2020-11-19 04:40:00|12728|12677.2|12727.4|12676.6|12728|12677.2|12722.7|12671.9|0
1605761100000|2020-11-19 04:45:00|12726.7|12675.9|12720|12669.2|12727.9|12677.1|12719.2|12668.4|0
1605761400000|2020-11-19 04:50:00|12716.8|12666|12716.6|12665.8|12724|12673.2|12712.8|12662|0
1605761700000|2020-11-19 04:55:00|12717.5|12666.7|12696.1|12645.5|12717.5|12666.7|12696.1|12645.5|0
1605827400000|2020-11-19 23:10:00|12702.9|12652.1|12685.8|12635.2|12702.9|12652.1|12675.3|12624.7|0
1605827700000|2020-11-19 23:15:00|12688.4|12637.8|12688.1|12637.5|12710.9|12660.1|12688.1|12637.5|0
1605828000000|2020-11-19 23:20:00|12689.2|12638.6|12692|12641.4|12695.4|12644.8|12681.9|12631.3|0
1605828300000|2020-11-19 23:25:00|12691.3|12640.7|12679.6|12629|12691.3|12640.7|12677.8|12627.2|0
1605828600000|2020-11-19 23:30:00|12672.1|12621.5|12663.8|12613.2|12673.3|12622.7|12661.6|12611|0
1605828900000|2020-11-19 23:35:00|12663.9|12613.3|12671.8|12621.2|12671.8|12621.2|12661|12610.4|0
1605829200000|2020-11-19 23:40:00|12669.1|12618.5|12674.8|12624.2|12683.9|12633.3|12667|12616.4|0
1605829500000|2020-11-19 23:45:00|12677.6|12627|12674.2|12623.6|12680|12629.4|12670.3|12619.7|0
1605829800000|2020-11-19 23:50:00|12677.5|12626.9|12683|12632.4|12697|12646.4|12675.1|12624.5|0
1605830100000|2020-11-19 23:55:00|12689.3|12638.7|12697.2|12646.6|12701.4|12650.6|12687.6|12637|0
1605830400000|2020-11-20 00:00:00|12698|12647.4|12708|12657.2|12708|12657.2|12698|12647.4|0
1605830700000|2020-11-20 00:05:00|12720.2|12669.4|12728.5|12677.7|12734.8|12684|12720.1|12669.3|0
1605831000000|2020-11-20 00:10:00|12724.8|12674|12716.4|12665.6|12725.8|12675|12713.4|12662.6|0
1605831300000|2020-11-20 00:15:00|12718.7|12667.9|12722.5|12671.7|12722.5|12671.7|12707.1|12656.3|0
1605831600000|2020-11-20 00:20:00|12726.4|12675.6|12726.8|12676|12735.8|12685|12723.9|12673.1|0
1605831900000|2020-11-20 00:25:00|12722.2|12671.4|12718.6|12667.8|12727.4|12676.6|12718.6|12667.8|0
1605832200000|2020-11-20 00:30:00|12719.7|12668.9|12738.5|12687.7|12738.5|12687.7|12715.6|12664.8|0
1605832500000|2020-11-20 00:35:00|12733.2|12682.4|12735.7|12684.9|12735.8|12685|12730.8|12680|0
1605832800000|2020-11-20 00:40:00|12730.9|12680.1|12725.5|12674.7|12730.9|12680.1|12720.8|12670|0
1605833100000|2020-11-20 00:45:00|12729.2|12678.4|12726.8|12676|12733.6|12682.8|12726.8|12676|0
1605833400000|2020-11-20 00:50:00|12724.6|12673.8|12726.5|12675.7|12732|12681.2|12724.6|12673.8|0
1605833700000|2020-11-20 00:55:00|12726.7|12675.9|12729|12678.2|12731.1|12680.3|12723|12672.2|0
1605834000000|2020-11-20 01:00:00|12730.8|12680|12745.7|12694.9|12745.7|12694.9|12730.8|12680|0
1605834300000|2020-11-20 01:05:00|12743.6|12692.8|12739.4|12688.6|12744.2|12693.4|12739.4|12688.6|0
1605834600000|2020-11-20 01:10:00|12738.4|12687.6|12739.3|12688.5|12739.3|12688.5|12733.1|12682.3|0
1605834900000|2020-11-20 01:15:00|12738.4|12687.6|12737.9|12687.1|12743.5|12692.7|12737.7|12686.9|0
1605835200000|2020-11-20 01:20:00|12741.9|12691.1|12743.2|12692.4|12744.3|12693.5|12735.9|12685.1|0
1605835500000|2020-11-20 01:25:00|12740.4|12689.6|12739.3|12688.5|12746.2|12695.4|12739.3|12688.5|0
1605835800000|2020-11-20 01:30:00|12740.9|12690.1|12735.7|12684.9|12745.7|12694.9|12735.7|12684.9|0
1605836100000|2020-11-20 01:35:00|12742.6|12691.8|12751.3|12700.3|12751.3|12700.3|12736.2|12685.4|0
1605836400000|2020-11-20 01:40:00|12754.2|12703.2|12756.7|12705.7|12759.3|12708.3|12750.5|12699.6|0
1605836700000|2020-11-20 01:45:00|12757.4|12706.4|12763.1|12712.1|12763.7|12712.7|12754|12703|0
1605837000000|2020-11-20 01:50:00|12760.2|12709.2|12766.1|12715.1|12771.7|12720.7|12760.2|12709.2|0
1605837300000|2020-11-20 01:55:00|12767.3|12716.3|12765|12714|12776.8|12725.8|12765|12714|0
1605837600000|2020-11-20 02:00:00|12761|12710|12757.8|12706.8|12762.5|12711.5|12756.2|12705.2|0
1605837900000|2020-11-20 02:05:00|12756.5|12705.5|12762.9|12711.9|12763.2|12712.2|12756.2|12705.2|0
1605838200000|2020-11-20 02:10:00|12765.1|12714.1|12759.2|12708.2|12765.1|12714.1|12759.2|12708.2|0
1605838500000|2020-11-20 02:15:00|12758.6|12707.6|12762|12711|12765.4|12714.4|12755.9|12704.9|0
1605838800000|2020-11-20 02:20:00|12758.7|12707.7|12759.7|12708.7|12764.5|12713.5|12758.5|12707.5|0
1605839100000|2020-11-20 02:25:00|12762.2|12711.2|12760.6|12709.6|12762.7|12711.7|12759.8|12708.8|0
1605839400000|2020-11-20 02:30:00|12763.6|12712.6|12759|12708|12763.6|12712.6|12757.6|12706.6|0
1605839700000|2020-11-20 02:35:00|12760.9|12709.9|12768.6|12717.6|12768.6|12717.6|12757.2|12706.2|0
1605840000000|2020-11-20 02:40:00|12766.3|12715.3|12773.2|12722.2|12774.9|12723.9|12764.6|12713.6|0
1605840300000|2020-11-20 02:45:00|12774.2|12723.2|12771.3|12720.3|12775.6|12724.6|12770.9|12719.9|0
1605840600000|2020-11-20 02:50:00|12764.9|12713.9|12767.3|12716.3|12770.5|12719.5|12764.5|12713.5|0
1605840900000|2020-11-20 02:55:00|12769.8|12718.8|12765.7|12714.7|12774.2|12723.2|12765.7|12714.7|0
1605841200000|2020-11-20 03:00:00|12762.6|12711.6|12771.2|12720.2|12773.7|12722.7|12762.6|12711.6|0
1605841500000|2020-11-20 03:05:00|12772.9|12721.9|12770.4|12719.4|12776.2|12725.2|12768.7|12717.7|0
1605841800000|2020-11-20 03:10:00|12766.1|12715.1|12761|12710|12766.1|12715.1|12759.6|12708.6|0
1605842100000|2020-11-20 03:15:00|12760.6|12709.6|12753|12702|12760.6|12709.6|12751.8|12700.8|0
1605842400000|2020-11-20 03:20:00|12753.3|12702.3|12745.4|12694.6|12753.3|12702.3|12744.1|12693.3|0
1605842700000|2020-11-20 03:25:00|12743.4|12692.6|12734.9|12684.1|12746.8|12696|12734.9|12684.1|0
1605843000000|2020-11-20 03:30:00|12735.3|12684.5|12718.7|12667.9|12736.2|12685.4|12718.7|12667.9|0
1605843300000|2020-11-20 03:35:00|12718.2|12667.4|12714.6|12663.8|12720.2|12669.4|12712.7|12661.9|0
1605843600000|2020-11-20 03:40:00|12714.4|12663.6|12715.4|12664.6|12718|12667.2|12714.4|12663.6|0
1605843900000|2020-11-20 03:45:00|12715.2|12664.4|12723.9|12673.1|12723.9|12673.1|12712.9|12662.1|0
1605844200000|2020-11-20 03:50:00|12724.2|12673.4|12721.2|12670.4|12728.5|12677.7|12721.2|12670.4|0
1605844500000|2020-11-20 03:55:00|12721.1|12670.3|12725.2|12674.4|12727.1|12676.3|12720.7|12669.9|0
1605844800000|2020-11-20 04:00:00|12726.6|12675.8|12721.4|12670.6|12726.6|12675.8|12721.4|12670.6|0
1605845100000|2020-11-20 04:05:00|12721.5|12670.7|12722.4|12671.6|12725|12674.2|12719.8|12669|0
1605845400000|2020-11-20 04:10:00|12720.2|12669.4|12733.4|12682.6|12733.4|12682.6|12720.2|12669.4|0
1605845700000|2020-11-20 04:15:00|12730.4|12679.6|12732.4|12681.6|12734.7|12683.9|12729.5|12678.7|0
1605846000000|2020-11-20 04:20:00|12732|12681.2|12733.4|12682.6|12734.9|12684.1|12731.7|12680.9|0
1605846300000|2020-11-20 04:25:00|12735.6|12684.8|12737.8|12687|12737.8|12687|12733.3|12682.5|0
1605846600000|2020-11-20 04:30:00|12736.7|12685.9|12744.6|12693.8|12746.4|12695.6|12736.7|12685.9|0
1605846900000|2020-11-20 04:35:00|12744.8|12694|12745.2|12694.4|12752.4|12701.4|12743.3|12692.5|0
1605847200000|2020-11-20 04:40:00|12746.4|12695.6|12749.9|12699.1|12749.9|12699.1|12745|12694.2|0
1605847500000|2020-11-20 04:45:00|12745.9|12695.1|12745.6|12694.8|12750|12699.2|12744|12693.2|0
1605847800000|2020-11-20 04:50:00|12747.8|12697|12747.6|12696.8|12748.8|12698|12738.1|12687.3|0
1605848100000|2020-11-20 04:55:00|12746.4|12695.6|12731.3|12680.5|12747.4|12696.6|12731.3|12680.5|0
1606086600000|2020-11-22 23:10:00|12715.8|12665|12688.8|12638.2|12715.8|12665|12685.3|12634.7|0
1606086900000|2020-11-22 23:15:00|12691.2|12640.6|12686.7|12636.1|12710.1|12659.3|12686.7|12636.1|0
1606087200000|2020-11-22 23:20:00|12687.7|12637.1|12699.3|12648.7|12700|12649.4|12687.7|12637.1|0
1606087500000|2020-11-22 23:25:00|12698.4|12647.8|12684.5|12633.9|12698.4|12647.8|12684.5|12633.9|0
1606087800000|2020-11-22 23:30:00|12687.2|12636.6|12681.3|12630.7|12689.3|12638.7|12679.1|12628.5|0
1606088100000|2020-11-22 23:35:00|12682.9|12632.3|12690.1|12639.5|12690.1|12639.5|12682.9|12632.3|0
1606088400000|2020-11-22 23:40:00|12692|12641.4|12680.8|12630.2|12694.7|12644.1|12677.9|12627.3|0
1606088700000|2020-11-22 23:45:00|12691|12640.4|12696|12645.4|12700.7|12649.9|12687.3|12636.7|0
1606089000000|2020-11-22 23:50:00|12699.2|12648.6|12683.4|12632.8|12699.2|12648.6|12682.1|12631.5|0
1606089300000|2020-11-22 23:55:00|12681.7|12631.1|12695.9|12645.3|12695.9|12645.3|12681.7|12631.1|0
1606089600000|2020-11-23 00:00:00|12696.5|12645.9|12693|12642.4|12699.5|12648.9|12693|12642.4|0
1606089900000|2020-11-23 00:05:00|12690.5|12639.9|12688.6|12638|12691.5|12640.9|12687|12636.4|0
1606090200000|2020-11-23 00:10:00|12690.1|12639.5|12698.3|12647.7|12698.3|12647.7|12688.7|12638.1|0
1606090500000|2020-11-23 00:15:00|12700.5|12649.7|12697|12646.4|12700.5|12649.7|12692.9|12642.3|0
1606090800000|2020-11-23 00:20:00|12696.8|12646.2|12701.2|12650.4|12703.9|12653.1|12696.8|12646.2|0
1606091100000|2020-11-23 00:25:00|12703.9|12653.1|12702.1|12651.3|12705|12654.2|12697.3|12646.7|0
1606091400000|2020-11-23 00:30:00|12703.3|12652.5|12718.5|12667.7|12718.5|12667.7|12703.3|12652.5|0
1606091700000|2020-11-23 00:35:00|12715.8|12665|12715.6|12664.8|12715.9|12665.1|12711|12660.2|0
1606092000000|2020-11-23 00:40:00|12707.9|12657.1|12717.7|12666.9|12717.7|12666.9|12704|12653.2|0
1606092300000|2020-11-23 00:45:00|12720.4|12669.6|12729.2|12678.4|12733.5|12682.7|12717.6|12666.8|0
1606092600000|2020-11-23 00:50:00|12730.6|12679.8|12721|12670.2|12730.6|12679.8|12717.6|12666.8|0
1606092900000|2020-11-23 00:55:00|12721.7|12670.9|12724.5|12673.7|12726.3|12675.5|12716.5|12665.7|0
1606093200000|2020-11-23 01:00:00|12727.1|12676.3|12723.5|12672.7|12729.3|12678.5|12723.5|12672.7|0
1606093500000|2020-11-23 01:05:00|12724|12673.2|12718.5|12667.7|12726.1|12675.3|12718.1|12667.3|0
1606093800000|2020-11-23 01:10:00|12716.3|12665.5|12711.8|12661|12716.3|12665.5|12709.8|12659|0
1606094100000|2020-11-23 01:15:00|12712.7|12661.9|12703.2|12652.4|12712.7|12661.9|12699.5|12648.9|0
1606094400000|2020-11-23 01:20:00|12701.8|12651|12703.9|12653.1|12705.3|12654.5|12699.6|12649|0
1606094700000|2020-11-23 01:25:00|12701.7|12650.9|12703.1|12652.3|12704.3|12653.5|12701.5|12650.7|0
1606095000000|2020-11-23 01:30:00|12703.6|12652.8|12695.8|12645.2|12703.6|12652.8|12695.8|12645.2|0
1606095300000|2020-11-23 01:35:00|12699.4|12648.8|12701.5|12650.7|12703.1|12652.3|12694.9|12644.3|0
1606095600000|2020-11-23 01:40:00|12702.4|12651.6|12692.5|12641.9|12702.4|12651.6|12692.5|12641.9|0
1606095900000|2020-11-23 01:45:00|12690.7|12640.1|12681|12630.4|12690.7|12640.1|12679.5|12628.9|0
1606096200000|2020-11-23 01:50:00|12684.6|12634|12684.7|12634.1|12686.8|12636.2|12683.9|12633.3|0
1606096500000|2020-11-23 01:55:00|12684.9|12634.3|12691.9|12641.3|12691.9|12641.3|12684.9|12634.3|0
1606096800000|2020-11-23 02:00:00|12690.6|12640|12691.5|12640.9|12691.5|12640.9|12687.3|12636.7|0
1606097100000|2020-11-23 02:05:00|12693.1|12642.5|12685.7|12635.1|12693.1|12642.5|12683.8|12633.2|0
1606097400000|2020-11-23 02:10:00|12683.9|12633.3|12679|12628.4|12684.7|12634.1|12672.8|12622.2|0
1606097700000|2020-11-23 02:15:00|12680.7|12630.1|12663.1|12612.5|12680.7|12630.1|12661.2|12610.6|0
1606098000000|2020-11-23 02:20:00|12665|12614.4|12670.7|12620.1|12670.7|12620.1|12665|12614.4|0
1606098300000|2020-11-23 02:25:00|12671.7|12621.1|12676.1|12625.5|12678.7|12628.1|12671.7|12621.1|0
1606098600000|2020-11-23 02:30:00|12670.4|12619.8|12657.6|12607|12674.2|12623.6|12657.3|12606.7|0
1606098900000|2020-11-23 02:35:00|12659.8|12609.2|12656.7|12606.1|12659.8|12609.2|12653|12602.4|0
1606099200000|2020-11-23 02:40:00|12654.1|12603.5|12642|12591.6|12654.1|12603.5|12638.8|12588.4|0
1606099500000|2020-11-23 02:45:00|12639.6|12589.2|12639.6|12589.2|12644.5|12594.1|12637.4|12587|0
1606099800000|2020-11-23 02:50:00|12643.1|12592.7|12636.7|12586.3|12643.1|12592.7|12635.4|12585|0
1606100100000|2020-11-23 02:55:00|12636.6|12586.2|12640.2|12589.8|12642.6|12592.2|12636.6|12586.2|0
1606100400000|2020-11-23 03:00:00|12639.3|12588.9|12645|12594.6|12645|12594.6|12638.3|12587.9|0
1606100700000|2020-11-23 03:05:00|12646|12595.6|12639.5|12589.1|12646.5|12596.1|12638.4|12588|0
1606101000000|2020-11-23 03:10:00|12641.8|12591.4|12641.5|12591.1|12641.8|12591.4|12637.4|12587|0
1606101300000|2020-11-23 03:15:00|12642.6|12592.2|12643.3|12592.9|12643.3|12592.9|12640.5|12590.1|0
1606101600000|2020-11-23 03:20:00|12643|12592.6|12642.5|12592.1|12645.1|12594.7|12640.5|12590.1|0
1606101900000|2020-11-23 03:25:00|12641.3|12590.9|12645.1|12594.7|12648.6|12598.2|12637.8|12587.4|0
1606102200000|2020-11-23 03:30:00|12644.7|12594.3|12640.9|12590.5|12644.7|12594.3|12639.6|12589.2|0
1606102500000|2020-11-23 03:35:00|12640.8|12590.4|12638.7|12588.3|12640.8|12590.4|12634.4|12584|0
1606102800000|2020-11-23 03:40:00|12639|12588.6|12633.5|12583.1|12641|12590.6|12632.9|12582.5|0
1606103100000|2020-11-23 03:45:00|12633.7|12583.3|12637.6|12587.2|12641.5|12591.1|12633.7|12583.3|0
1606103400000|2020-11-23 03:50:00|12639.3|12588.9|12656.2|12605.6|12656.2|12605.6|12639.3|12588.9|0
1606103700000|2020-11-23 03:55:00|12660.5|12609.9|12657.9|12607.3|12660.5|12609.9|12653.6|12603|0
1606104000000|2020-11-23 04:00:00|12657.7|12607.1|12656|12605.4|12660.9|12610.3|12653.8|12603.2|0
1606104300000|2020-11-23 04:05:00|12655.4|12604.8|12652.8|12602.2|12656|12605.4|12651.9|12601.3|0
1606104600000|2020-11-23 04:10:00|12652.2|12601.6|12652.5|12601.9|12656.2|12605.6|12650.8|12600.2|0
1606104900000|2020-11-23 04:15:00|12653.7|12603.1|12656.1|12605.5|12659.7|12609.1|12653.7|12603.1|0
1606105200000|2020-11-23 04:20:00|12655.4|12604.8|12648.3|12597.9|12655.4|12604.8|12645.2|12594.8|0
1606105500000|2020-11-23 04:25:00|12648.5|12598.1|12653.9|12603.3|12654.4|12603.8|12648.5|12598.1|0
1606105800000|2020-11-23 04:30:00|12656|12605.4|12654.5|12603.9|12660|12609.4|12654.5|12603.9|0
1606106100000|2020-11-23 04:35:00|12657.8|12607.2|12657.1|12606.5|12662.5|12611.9|12655|12604.4|0
1606106400000|2020-11-23 04:40:00|12657.4|12606.8|12658.9|12608.3|12660.9|12610.3|12654.8|12604.2|0
1606106700000|2020-11-23 04:45:00|12658.8|12608.2|12660|12609.4|12662.5|12611.9|12657.2|12606.6|0
1606107000000|2020-11-23 04:50:00|12659.8|12609.2|12645.1|12594.7|12659.8|12609.2|12645.1|12594.7|0
1606107300000|2020-11-23 04:55:00|12649.9|12599.5|12663.1|12612.5|12665.8|12615.2|12649.2|12598.8|0
1606173000000|2020-11-23 23:10:00|12657.5|12606.9|12684.9|12634.3|12692.9|12642.3|12657.5|12606.9|0
1606173300000|2020-11-23 23:15:00|12684.5|12633.9|12698.8|12648.2|12698.8|12648.2|12677.7|12627.1|0
1606173600000|2020-11-23 23:20:00|12712.2|12661.4|12715.7|12664.9|12727.8|12677|12711.5|12660.7|0
1606173900000|2020-11-23 23:25:00|12724.7|12673.9|12723.1|12672.3|12730.2|12679.4|12723.1|12672.3|0
1606174200000|2020-11-23 23:30:00|12729.7|12678.9|12735|12684.2|12735.6|12684.8|12729.3|12678.5|0
1606174500000|2020-11-23 23:35:00|12734.7|12683.9|12737.2|12686.4|12737.2|12686.4|12728.6|12677.8|0
1606174800000|2020-11-23 23:40:00|12740.7|12689.9|12756.8|12705.8|12756.8|12705.8|12740.7|12689.9|0
1606175100000|2020-11-23 23:45:00|12751.9|12700.9|12719|12668.2|12755.7|12704.7|12719|12668.2|0
1606175400000|2020-11-23 23:50:00|12722.9|12672.1|12737.1|12686.3|12738.2|12687.4|12720.6|12669.8|0
1606175700000|2020-11-23 23:55:00|12737.9|12687.1|12764.4|12713.4|12764.4|12713.4|12737.9|12687.1|0
1606176000000|2020-11-24 00:00:00|12768.1|12717.1|12770.7|12719.7|12773|12722|12768.1|12717.1|0
1606176300000|2020-11-24 00:05:00|12775|12724|12784.1|12733.1|12784.1|12733.1|12772.4|12721.4|0
1606176600000|2020-11-24 00:10:00|12782.2|12731.2|12769.2|12718.2|12782.2|12731.2|12769.2|12718.2|0
1606176900000|2020-11-24 00:15:00|12765.6|12714.6|12744.3|12693.5|12765.6|12714.6|12744.3|12693.5|0
1606177200000|2020-11-24 00:20:00|12746.6|12695.8|12753.2|12702.2|12755.7|12704.7|12743.9|12693.1|0
1606177500000|2020-11-24 00:25:00|12755.2|12704.2|12756.1|12705.1|12764.2|12713.2|12753.8|12702.8|0
1606177800000|2020-11-24 00:30:00|12758.7|12707.7|12752.7|12701.7|12758.7|12707.7|12746.6|12695.8|0
1606178100000|2020-11-24 00:35:00|12752.1|12701.1|12747.1|12696.3|12752.1|12701.1|12743.8|12693|0
1606178400000|2020-11-24 00:40:00|12749.1|12698.3|12755.9|12704.9|12756.8|12705.8|12749.1|12698.3|0
1606178700000|2020-11-24 00:45:00|12754|12703|12754.1|12703.1|12754.2|12703.2|12751.1|12700.1|0
1606179000000|2020-11-24 00:50:00|12756.4|12705.4|12744.4|12693.6|12756.4|12705.4|12744.4|12693.6|0
1606179300000|2020-11-24 00:55:00|12744.1|12693.3|12737.8|12687|12744.1|12693.3|12736.8|12686|0
1606179600000|2020-11-24 01:00:00|12738|12687.2|12740.1|12689.3|12745.4|12694.6|12738|12687.2|0
1606179900000|2020-11-24 01:05:00|12739.7|12688.9|12737.2|12686.4|12741.1|12690.3|12735.2|12684.4|0
1606180200000|2020-11-24 01:10:00|12738.1|12687.3|12728.8|12678|12738.1|12687.3|12726|12675.2|0
1606180500000|2020-11-24 01:15:00|12729.6|12678.8|12732.4|12681.6|12732.4|12681.6|12725.4|12674.6|0
1606180800000|2020-11-24 01:20:00|12730.9|12680.1|12721.9|12671.1|12730.9|12680.1|12721.9|12671.1|0
1606181100000|2020-11-24 01:25:00|12718.5|12667.7|12713|12662.2|12718.5|12667.7|12711.3|12660.5|0
1606181400000|2020-11-24 01:30:00|12711.3|12660.5|12702.9|12652.1|12711.3|12660.5|12695.7|12645.1|0
1606181700000|2020-11-24 01:35:00|12698.9|12648.3|12689.9|12639.3|12698.9|12648.3|12687.8|12637.2|0
1606182000000|2020-11-24 01:40:00|12696.2|12645.6|12683.8|12633.2|12696.9|12646.3|12683.8|12633.2|0
1606182300000|2020-11-24 01:45:00|12688.6|12638|12676|12625.4|12688.6|12638|12675.8|12625.2|0
1606182600000|2020-11-24 01:50:00|12675.7|12625.1|12673.3|12622.7|12676.7|12626.1|12671.6|12621|0
1606182900000|2020-11-24 01:55:00|12670.2|12619.6|12666.6|12616|12671.4|12620.8|12666.6|12616|0
1606183200000|2020-11-24 02:00:00|12665.5|12614.9|12667.1|12616.5|12671.9|12621.3|12664.2|12613.6|0
1606183500000|2020-11-24 02:05:00|12666.6|12616|12679.3|12628.7|12685.6|12635|12666.6|12616|0
1606183800000|2020-11-24 02:10:00|12675.8|12625.2|12680.9|12630.3|12681.6|12631|12675.8|12625.2|0
1606184100000|2020-11-24 02:15:00|12683.2|12632.6|12683.5|12632.9|12683.5|12632.9|12675.1|12624.5|0
1606184400000|2020-11-24 02:20:00|12682.4|12631.8|12682.4|12631.8|12688.5|12637.9|12682.4|12631.8|0
1606184700000|2020-11-24 02:25:00|12685|12634.4|12688.2|12637.6|12689.1|12638.5|12684.4|12633.8|0
1606185000000|2020-11-24 02:30:00|12687.8|12637.2|12684|12633.4|12689.7|12639.1|12681.9|12631.3|0
1606185300000|2020-11-24 02:35:00|12685.5|12634.9|12685.5|12634.9|12686.5|12635.9|12681.8|12631.2|0
1606185600000|2020-11-24 02:40:00|12686.7|12636.1|12686.2|12635.6|12688.2|12637.6|12683.4|12632.8|0
1606185900000|2020-11-24 02:45:00|12687.1|12636.5|12685.2|12634.6|12690.1|12639.5|12684.9|12634.3|0
1606186200000|2020-11-24 02:50:00|12684.4|12633.8|12689.3|12638.7|12689.4|12638.8|12684.4|12633.8|0
1606186500000|2020-11-24 02:55:00|12689.5|12638.9|12689.4|12638.8|12691.9|12641.3|12683|12632.4|0
1606186800000|2020-11-24 03:00:00|12690.1|12639.5|12686.6|12636|12690.5|12639.9|12685.6|12635|0
1606187100000|2020-11-24 03:05:00|12684.7|12634.1|12680.1|12629.5|12684.7|12634.1|12678.9|12628.3|0
1606187400000|2020-11-24 03:10:00|12679.2|12628.6|12681.9|12631.3|12684|12633.4|12679.2|12628.6|0
1606187700000|2020-11-24 03:15:00|12680.5|12629.9|12684.2|12633.6|12685.4|12634.8|12680.5|12629.9|0
1606188000000|2020-11-24 03:20:00|12686|12635.4|12687.5|12636.9|12689.6|12639|12686|12635.4|0
1606188300000|2020-11-24 03:25:00|12686.6|12636|12686.5|12635.9|12688.9|12638.3|12684.7|12634.1|0
1606188600000|2020-11-24 03:30:00|12686.6|12636|12690.3|12639.7|12690.3|12639.7|12686.6|12636|0
1606188900000|2020-11-24 03:35:00|12691.5|12640.9|12690.5|12639.9|12694.7|12644.1|12688.2|12637.6|0
1606189200000|2020-11-24 03:40:00|12691|12640.4|12688.5|12637.9|12696|12645.4|12688.5|12637.9|0
1606189500000|2020-11-24 03:45:00|12686.4|12635.8|12684|12633.4|12687.1|12636.5|12684|12633.4|0
1606189800000|2020-11-24 03:50:00|12682.5|12631.9|12688.1|12637.5|12689.7|12639.1|12682.5|12631.9|0
1606190100000|2020-11-24 03:55:00|12689.9|12639.3|12690.9|12640.3|12693.5|12642.9|12687.7|12637.1|0
1606190400000|2020-11-24 04:00:00|12689|12638.4|12695.2|12644.6|12696.9|12646.3|12689|12638.4|0
1606190700000|2020-11-24 04:05:00|12700|12649.4|12703.8|12653|12705.5|12654.7|12697.8|12647.2|0
1606191000000|2020-11-24 04:10:00|12702.6|12651.8|12699.9|12649.3|12704.4|12653.6|12698.8|12648.2|0
1606191300000|2020-11-24 04:15:00|12700.6|12649.8|12700.4|12649.7|12707.3|12656.5|12700.4|12649.7|0
1606191600000|2020-11-24 04:20:00|12700.5|12647.8|12710.6|12659.8|12711.1|12660.3|12698|12647.4|0
1606191900000|2020-11-24 04:25:00|12709.7|12658.9|12713.4|12662.6|12718.2|12667.4|12709.7|12658.9|0
1606192200000|2020-11-24 04:30:00|12710|12659.2|12693.8|12643.2|12710|12659.2|12691.7|12641.1|0
1606192500000|2020-11-24 04:35:00|12696.7|12646.1|12697.4|12646.8|12700.8|12650|12695.2|12644.6|0
1606192800000|2020-11-24 04:40:00|12700|12649.4|12705.7|12654.9|12705.7|12654.9|12698.8|12648.2|0
1606193100000|2020-11-24 04:45:00|12707.1|12656.3|12723.5|12672.7|12723.5|12672.7|12707.1|12656.3|0
1606193400000|2020-11-24 04:50:00|12722.7|12671.9|12722|12671.2|12722.7|12671.9|12713.7|12662.9|0
1606193700000|2020-11-24 04:55:00|12722.7|12671.9|12722|12671.2|12726.4|12675.6|12714.3|12663.5|0
1606259400000|2020-11-24 23:10:00|12716.7|12665.9|12713.3|12662.5|12718.3|12667.5|12706.5|12655.7|0
1606259700000|2020-11-24 23:15:00|12720.1|12669.3|12746.2|12695.4|12746.2|12695.4|12720.1|12669.3|0
1606260000000|2020-11-24 23:20:00|12751.4|12700.4|12761.6|12710.6|12761.6|12710.6|12746.5|12695.7|0
1606260300000|2020-11-24 23:25:00|12762.5|12711.5|12763.5|12712.5|12774|12723|12758.4|12707.4|0
1606260600000|2020-11-24 23:30:00|12763.8|12712.8|12784.1|12733.1|12784.1|12733.1|12763.8|12712.8|0
1606260900000|2020-11-24 23:35:00|12784.2|12733.2|12790.3|12739.3|12790.3|12739.3|12782.3|12731.3|0
1606261200000|2020-11-24 23:40:00|12787.9|12736.9|12780.7|12729.7|12791.9|12740.9|12778.7|12727.7|0
1606261500000|2020-11-24 23:45:00|12781.9|12730.9|12774.9|12723.9|12781.9|12730.9|12769.6|12718.6|0
1606261800000|2020-11-24 23:50:00|12777.5|12726.5|12785.9|12734.9|12785.9|12734.9|12776.5|12725.5|0
1606262100000|2020-11-24 23:55:00|12786.2|12735.2|12782.1|12731.1|12786.2|12735.2|12780|12729|0
1606262400000|2020-11-25 00:00:00|12779.6|12728.6|12779.2|12728.2|12781.8|12730.8|12775|12724|0
1606262700000|2020-11-25 00:05:00|12776.2|12725.2|12772.8|12721.8|12778.8|12727.8|12772.3|12721.3|0
1606263000000|2020-11-25 00:10:00|12774|12723|12761.4|12710.4|12779.3|12728.3|12756.1|12705.1|0
1606263300000|2020-11-25 00:15:00|12758.6|12707.6|12764.8|12713.8|12765.9|12714.9|12758.6|12707.6|0
1606263600000|2020-11-25 00:20:00|12763.7|12712.7|12768.2|12717.2|12768.2|12717.2|12759.3|12708.3|0
1606263900000|2020-11-25 00:25:00|12765.8|12714.8|12760.3|12709.3|12765.9|12714.9|12758.8|12707.8|0
1606264200000|2020-11-25 00:30:00|12760.2|12709.2|12753.5|12702.5|12760.2|12709.2|12753.5|12702.5|0
1606264500000|2020-11-25 00:35:00|12752.7|12701.7|12744.2|12693.4|12752.7|12701.7|12743.3|12692.5|0
1606264800000|2020-11-25 00:40:00|12742.3|12691.5|12736.9|12686.1|12742.3|12691.5|12736.9|12686.1|0
1606265100000|2020-11-25 00:45:00|12735.1|12684.3|12736.9|12686.1|12740.7|12689.9|12733.6|12682.8|0
1606265400000|2020-11-25 00:50:00|12739.4|12688.6|12737.6|12686.8|12740.2|12689.4|12735.6|12684.8|0
1606265700000|2020-11-25 00:55:00|12731.4|12680.6|12727.6|12676.8|12734.2|12683.4|12727.6|12676.8|0
1606266000000|2020-11-25 01:00:00|12722.1|12671.3|12728.2|12677.4|12733.4|12682.6|12722.1|12671.3|0
1606266300000|2020-11-25 01:05:00|12727.7|12676.9|12720.8|12670|12727.7|12676.9|12719.9|12669.1|0
1606266600000|2020-11-25 01:10:00|12721.6|12670.8|12712.9|12662.1|12726.6|12675.8|12712.9|12662.1|0
1606266900000|2020-11-25 01:15:00|12713.5|12662.7|12705.5|12654.7|12713.5|12662.7|12697.1|12646.5|0
1606267200000|2020-11-25 01:20:00|12705.7|12654.9|12709.2|12658.4|12710.1|12659.3|12704.4|12653.6|0
1606267500000|2020-11-25 01:25:00|12709.4|12658.6|12705.7|12654.9|12709.4|12658.6|12704.8|12654|0
1606267800000|2020-11-25 01:30:00|12706.2|12655.4|12696.4|12645.8|12706.2|12655.4|12695.4|12644.8|0
1606268100000|2020-11-25 01:35:00|12693.4|12642.8|12692.4|12641.8|12696.7|12646.1|12690.4|12639.8|0
1606268400000|2020-11-25 01:40:00|12693.1|12642.5|12683.9|12633.3|12693.7|12643.1|12682.7|12632.1|0
1606268700000|2020-11-25 01:45:00|12688.8|12638.2|12683.6|12633|12688.8|12638.2|12681.2|12630.6|0
1606269000000|2020-11-25 01:50:00|12684.4|12633.8|12700.2|12649.6|12700.2|12649.6|12684.4|12633.8|0
1606269300000|2020-11-25 01:55:00|12700|12649.4|12693.4|12642.8|12700|12649.4|12693.1|12642.5|0
1606269600000|2020-11-25 02:00:00|12695.1|12644.5|12694.5|12643.9|12699|12648.4|12692.8|12642.2|0
1606269900000|2020-11-25 02:05:00|12691.3|12640.7|12674.3|12623.7|12692.6|12642|12674.3|12623.7|0
1606270200000|2020-11-25 02:10:00|12679.7|12629.1|12679.6|12629|12681.3|12630.7|12676.4|12625.8|0
1606270500000|2020-11-25 02:15:00|12680.6|12630|12683.9|12633.3|12683.9|12633.3|12677.9|12627.3|0
1606270800000|2020-11-25 02:20:00|12681.7|12631.1|12672.1|12621.5|12682|12631.4|12672.1|12621.5|0
1606271100000|2020-11-25 02:25:00|12673.2|12622.6|12678.5|12627.9|12678.5|12627.9|12673.2|12622.6|0
1606271400000|2020-11-25 02:30:00|12679|12628.4|12677|12626.4|12679|12628.4|12669|12618.4|0
1606271700000|2020-11-25 02:35:00|12679.8|12629.2|12682.6|12632|12685.1|12634.5|12677.3|12626.7|0
1606272000000|2020-11-25 02:40:00|12679.8|12629.2|12677.9|12627.3|12681.1|12630.5|12676.2|12625.6|0
1606272300000|2020-11-25 02:45:00|12678.8|12628.2|12679.4|12628.8|12680.7|12630.1|12676.4|12625.8|0
1606272600000|2020-11-25 02:50:00|12678.9|12628.3|12684|12633.4|12684|12633.4|12676|12625.4|0
1606272900000|2020-11-25 02:55:00|12684.6|12634|12690.7|12640.1|12690.7|12640.1|12681|12630.4|0
1606273200000|2020-11-25 03:00:00|12691.5|12640.9|12696.7|12646.1|12697.3|12646.7|12691.5|12640.9|0
1606273500000|2020-11-25 03:05:00|12697.4|12646.8|12688.9|12638.3|12697.4|12646.8|12688.9|12638.3|0
1606273800000|2020-11-25 03:10:00|12687.9|12637.3|12694|12643.4|12694|12643.4|12687.9|12637.3|0
1606274100000|2020-11-25 03:15:00|12692.8|12642.2|12698|12647.4|12698|12647.4|12692.5|12641.9|0
1606274400000|2020-11-25 03:20:00|12697.9|12647.3|12698.1|12647.5|12699.6|12649|12696.5|12645.9|0
1606274700000|2020-11-25 03:25:00|12695.8|12645.2|12705.1|12654.3|12706.8|12656|12695.8|12645.2|0
1606275000000|2020-11-25 03:30:00|12702.3|12651.5|12708.4|12657.6|12708.4|12657.6|12701.7|12650.9|0
1606275300000|2020-11-25 03:35:00|12710.9|12660.1|12711.8|12661|12714.9|12664.1|12709.7|12658.9|0
1606275600000|2020-11-25 03:40:00|12711.2|12660.4|12702.2|12651.4|12712.6|12661.8|12702.2|12651.4|0
1606275900000|2020-11-25 03:45:00|12703.7|12652.9|12710.6|12659.8|12711.4|12660.6|12703.7|12652.9|0
1606276200000|2020-11-25 03:50:00|12714.3|12663.5|12717.6|12666.8|12718.9|12668.1|12714.3|12663.5|0
1606276500000|2020-11-25 03:55:00|12722.3|12671.5|12718.2|12667.4|12722.3|12671.5|12715.6|12664.8|0
1606276800000|2020-11-25 04:00:00|12719|12668.2|12725.6|12674.8|12725.6|12674.8|12718.9|12668.1|0
1606277100000|2020-11-25 04:05:00|12722.7|12671.9|12725.9|12675.1|12727.6|12676.8|12721.5|12670.7|0
1606277400000|2020-11-25 04:10:00|12727|12676.2|12730.4|12679.6|12730.4|12679.6|12725.4|12674.6|0
1606277700000|2020-11-25 04:15:00|12733.4|12682.6|12739.3|12688.5|12739.7|12688.9|12733.4|12682.6|0
1606278000000|2020-11-25 04:20:00|12740|12689.2|12744.7|12693.9|12744.7|12693.9|12737.5|12686.7|0
1606278300000|2020-11-25 04:25:00|12742.6|12691.8|12743.7|12692.9|12745|12694.2|12742.4|12691.6|0
1606278600000|2020-11-25 04:30:00|12741.3|12690.5|12743.5|12692.7|12745|12694.2|12738.7|12687.9|0
1606278900000|2020-11-25 04:35:00|12743.3|12692.5|12735.8|12685|12743.7|12692.9|12733.3|12682.5|0
1606279200000|2020-11-25 04:40:00|12730.3|12679.5|12717.9|12667.1|12730.3|12679.5|12712.7|12661.9|0
1606279500000|2020-11-25 04:45:00|12717.4|12666.6|12718.4|12667.6|12725.2|12674.4|12716.4|12665.6|0
1606279800000|2020-11-25 04:50:00|12719|12668.2|12713.7|12662.9|12719.6|12668.8|12712.6|12661.8|0
1606280100000|2020-11-25 04:55:00|12715|12664.2|12700|12649.4|12715|12664.2|12700|12649.4|0
1606345800000|2020-11-25 23:10:00|12757.4|12706.4|12760.6|12709.6|12776.7|12725.7|12749.4|12698.6|0
1606346100000|2020-11-25 23:15:00|12745|12694.2|12731.2|12680.4|12752.7|12701.7|12731.2|12680.4|0
1606346400000|2020-11-25 23:20:00|12730.2|12679.4|12735.7|12684.9|12735.7|12684.9|12717.9|12667.1|0
1606346700000|2020-11-25 23:25:00|12740.1|12689.3|12749.5|12698.7|12751.1|12700.1|12737.6|12686.8|0
1606347000000|2020-11-25 23:30:00|12749.1|12698.3|12757.5|12706.5|12757.5|12706.5|12748.1|12697.3|0
1606347300000|2020-11-25 23:35:00|12758.1|12707.1|12761.2|12710.2|12763.8|12712.8|12756.1|12705.1|0
1606347600000|2020-11-25 23:40:00|12764.4|12713.4|12762|12711|12764.4|12713.4|12750.6|12699.6|0
1606347900000|2020-11-25 23:45:00|12763.7|12712.7|12756|12705|12764.5|12713.5|12752.2|12701.2|0
1606348200000|2020-11-25 23:50:00|12760.2|12709.2|12753.3|12702.3|12763.2|12712.2|12752.7|12701.7|0
1606348500000|2020-11-25 23:55:00|12750.6|12699.6|12751|12700|12753.2|12702.2|12745.8|12695|0
1606348800000|2020-11-26 00:00:00|12752|12701|12773.4|12722.4|12774.7|12723.7|12752|12701|0
1606349100000|2020-11-26 00:05:00|12774|12723|12776.3|12725.3|12776.3|12725.3|12769.2|12718.2|0
1606349400000|2020-11-26 00:10:00|12777.8|12726.8|12772.9|12721.9|12779|12728|12772.8|12721.8|0
1606349700000|2020-11-26 00:15:00|12773.2|12722.2|12784.2|12733.2|12784.2|12733.2|12773.2|12722.2|0
1606350000000|2020-11-26 00:20:00|12785.3|12734.3|12804.1|12752.9|12804.1|12752.9|12784.1|12733.1|0
1606350300000|2020-11-26 00:25:00|12803.9|12752.7|12792.8|12741.8|12803.9|12752.7|12791.7|12740.7|0
1606350600000|2020-11-26 00:30:00|12792.9|12741.9|12793.5|12742.5|12798.9|12747.9|12792.9|12741.9|0
1606350900000|2020-11-26 00:35:00|12792.3|12741.3|12803.2|12752|12803.2|12752|12790.5|12739.5|0
1606351200000|2020-11-26 00:40:00|12811.4|12760.2|12810.6|12759.4|12814.8|12763.6|12805.7|12754.5|0
1606351500000|2020-11-26 00:45:00|12812.4|12761.2|12808.6|12757.4|12812.9|12761.7|12808.2|12757|0
1606351800000|2020-11-26 00:50:00|12806.2|12755|12803.5|12752.3|12806.2|12755|12800|12749|0
1606352100000|2020-11-26 00:55:00|12804.4|12753.2|12802.3|12751.1|12806.8|12755.6|12799.5|12748.5|0
1606352400000|2020-11-26 01:00:00|12799.9|12748.9|12802.9|12751.7|12806.7|12755.5|12799.7|12748.7|0
1606352700000|2020-11-26 01:05:00|12805.8|12754.6|12810.5|12759.3|12810.5|12759.3|12799.6|12748.6|0
1606353000000|2020-11-26 01:10:00|12803.3|12752.1|12810.1|12758.9|12810.1|12758.9|12803.3|12752.1|0
1606353300000|2020-11-26 01:15:00|12811.6|12760.4|12807.9|12756.7|12813.1|12761.9|12807.9|12756.7|0
1606353600000|2020-11-26 01:20:00|12806.5|12755.3|12797.8|12746.8|12807.1|12755.9|12794.8|12743.8|0
1606353900000|2020-11-26 01:25:00|12797.3|12746.3|12786.9|12735.9|12797.3|12746.3|12782.7|12731.7|0
1606354200000|2020-11-26 01:30:00|12785.7|12734.7|12803.7|12752.5|12803.7|12752.5|12785.7|12734.7|0
1606354500000|2020-11-26 01:35:00|12805.9|12754.7|12809.4|12758.2|12809.4|12758.2|12803.1|12751.9|0
1606354800000|2020-11-26 01:40:00|12807.2|12756|12814.6|12763.4|12816.8|12765.6|12806.9|12755.7|0
1606355100000|2020-11-26 01:45:00|12818.9|12767.7|12821.6|12770.4|12822.4|12771.2|12815.7|12764.5|0
1606355400000|2020-11-26 01:50:00|12823.2|12772|12817.1|12765.9|12823.2|12772|12814.2|12763|0
1606355700000|2020-11-26 01:55:00|12818.8|12767.6|12812.3|12761.1|12818.8|12767.6|12812.2|12761|0
1606356000000|2020-11-26 02:00:00|12815.2|12764|12807.6|12756.4|12815.3|12764.1|12806.1|12754.9|0
1606356300000|2020-11-26 02:05:00|12807.4|12756.2|12804.3|12753.1|12807.4|12756.2|12800.6|12749.5|0
1606356600000|2020-11-26 02:10:00|12805.3|12754.1|12799.3|12748.3|12805.3|12754.1|12799.3|12748.3|0
1606356900000|2020-11-26 02:15:00|12796.1|12745.1|12795.2|12744.2|12801.8|12750.6|12794.4|12743.4|0
1606357200000|2020-11-26 02:20:00|12792.1|12741.1|12784.5|12733.5|12796.9|12745.9|12782.3|12731.3|0
1606357500000|2020-11-26 02:25:00|12783.4|12732.4|12783.1|12732.1|12786.7|12735.7|12780.9|12729.9|0
1606357800000|2020-11-26 02:30:00|12779.9|12728.9|12777|12726|12782.8|12731.8|12776.2|12725.2|0
1606358100000|2020-11-26 02:35:00|12772.1|12721.1|12771.4|12720.4|12777.8|12726.8|12770.7|12719.7|0
1606358400000|2020-11-26 02:40:00|12770.2|12719.2|12762.6|12711.6|12770.8|12719.8|12762.6|12711.6|0
1606358700000|2020-11-26 02:45:00|12765.6|12714.6|12766.2|12715.2|12770.7|12719.7|12764.5|12713.5|0
1606359000000|2020-11-26 02:50:00|12767.2|12716.2|12762.4|12711.4|12768.2|12717.2|12762.4|12711.4|0
1606359300000|2020-11-26 02:55:00|12765|12714|12757.1|12706.1|12765|12714|12757.1|12706.1|0
1606359600000|2020-11-26 03:00:00|12757.6|12706.6|12751.6|12700.6|12762|12711|12750.7|12699.7|0
1606359900000|2020-11-26 03:05:00|12749.9|12699.1|12739.5|12688.7|12749.9|12699.1|12738.9|12688.1|0
1606360200000|2020-11-26 03:10:00|12737.7|12686.9|12735.6|12684.8|12741.3|12690.5|12735.6|12684.8|0
1606360500000|2020-11-26 03:15:00|12735.2|12684.4|12726.6|12675.8|12735.2|12684.4|12724.7|12673.9|0
1606360800000|2020-11-26 03:20:00|12722.4|12671.6|12720|12669.2|12727|12676.2|12720|12669.2|0
1606361100000|2020-11-26 03:25:00|12721.3|12670.5|12713.7|12662.9|12722.3|12671.5|12713.7|12662.9|0
1606361400000|2020-11-26 03:30:00|12714.4|12663.6|12720|12669.2|12721.5|12670.7|12714.4|12663.6|0
1606361700000|2020-11-26 03:35:00|12718|12667.2|12721.9|12671.1|12724.4|12673.6|12716.8|12666|0
1606362000000|2020-11-26 03:40:00|12723.1|12672.3|12716.1|12665.3|12723.5|12672.7|12713.9|12663.1|0
1606362300000|2020-11-26 03:45:00|12715.5|12664.7|12731.9|12681.1|12732.7|12681.9|12715.5|12664.7|0
1606362600000|2020-11-26 03:50:00|12736.7|12685.9|12740.7|12689.9|12740.7|12689.9|12735.1|12684.3|0
1606362900000|2020-11-26 03:55:00|12739.3|12688.5|12733.2|12682.4|12739.3|12688.5|12732.8|12682|0
1606363200000|2020-11-26 04:00:00|12733.9|12683.1|12732|12681.2|12735.8|12685|12731.7|12680.9|0
1606363500000|2020-11-26 04:05:00|12731.6|12680.8|12723.3|12672.5|12731.6|12680.8|12723.3|12672.5|0
1606363800000|2020-11-26 04:10:00|12722.5|12671.7|12708|12657.2|12722.5|12671.7|12708|12657.2|0
1606364100000|2020-11-26 04:15:00|12702.5|12651.7|12710.1|12659.3|12712|12661.2|12702.5|12651.7|0
1606364400000|2020-11-26 04:20:00|12708.5|12657.7|12708.7|12657.9|12714.8|12664|12708.5|12657.7|0
1606364700000|2020-11-26 04:25:00|12708.8|12658|12699|12648.4|12711.1|12660.3|12699|12648.4|0
1606365000000|2020-11-26 04:30:00|12697.4|12646.8|12711.5|12660.7|12711.5|12660.7|12696.3|12645.7|0
1606365300000|2020-11-26 04:35:00|12710.2|12659.4|12709.7|12658.9|12713.3|12662.5|12706.9|12656.1|0
1606365600000|2020-11-26 04:40:00|12706.8|12656|12707.6|12656.8|12710.7|12659.9|12706.4|12655.6|0
1606365900000|2020-11-26 04:45:00|12705.4|12654.6|12713.8|12663|12718.3|12667.5|12705.4|12654.6|0
1606366200000|2020-11-26 04:50:00|12712.8|12662|12700.4|12649.7|12713.4|12662.6|12700.4|12649.7|0
1606366500000|2020-11-26 04:55:00|12706|12655.2|12697.7|12647.1|12706.1|12655.3|12697.7|12647.1|0
1606432200000|2020-11-26 23:10:00|12725.7|12674.9|12704.3|12653.5|12730.6|12679.8|12699.4|12648.8|0
1606432500000|2020-11-26 23:15:00|12703.6|12652.8|12706.1|12655.3|12706.1|12655.3|12689.6|12639|0
1606432800000|2020-11-26 23:20:00|12709.3|12658.5|12711.2|12660.4|12711.2|12660.4|12703.6|12652.8|0
1606433100000|2020-11-26 23:25:00|12710.2|12659.4|12715.2|12664.4|12715.2|12664.4|12705.9|12655.1|0
1606433400000|2020-11-26 23:30:00|12713.3|12662.5|12702.3|12651.5|12713.3|12662.5|12701.1|12650.3|0
1606433700000|2020-11-26 23:35:00|12693.6|12643|12702.5|12651.7|12702.5|12651.7|12688.3|12637.7|0
1606434000000|2020-11-26 23:40:00|12706.6|12655.8|12720.3|12669.5|12720.3|12669.5|12704.5|12653.7|0
1606434300000|2020-11-26 23:45:00|12720.6|12669.8|12724.1|12673.3|12729.9|12679.1|12719.9|12669.1|0
1606434600000|2020-11-26 23:50:00|12733.3|12682.5|12736.1|12685.3|12738|12687.2|12730.9|12680.1|0
1606434900000|2020-11-26 23:55:00|12737.7|12686.9|12733.4|12682.6|12740|12689.2|12732.5|12681.7|0
1606435200000|2020-11-27 00:00:00|12734.3|12683.5|12745.3|12694.5|12745.3|12694.5|12734.3|12683.5|0
1606435500000|2020-11-27 00:05:00|12749.6|12698.8|12744.5|12693.7|12749.6|12698.8|12744.5|12693.7|0
1606435800000|2020-11-27 00:10:00|12746.6|12695.8|12741.9|12691.1|12749.7|12698.9|12741.8|12691|0
1606436100000|2020-11-27 00:15:00|12743.4|12692.6|12734.2|12683.4|12743.4|12692.6|12729.2|12678.4|0
1606436400000|2020-11-27 00:20:00|12731.7|12680.9|12733.8|12683|12738.4|12687.6|12724.6|12673.8|0
1606436700000|2020-11-27 00:25:00|12736.8|12686|12741.6|12690.8|12742.7|12691.9|12736.3|12685.5|0
1606437000000|2020-11-27 00:30:00|12743.8|12693|12733.2|12682.4|12743.8|12693|12731.7|12680.9|0
1606437300000|2020-11-27 00:35:00|12730|12679.2|12737.7|12686.9|12739.3|12688.5|12728.9|12678.1|0
1606437600000|2020-11-27 00:40:00|12738.5|12687.7|12743.9|12693.1|12743.9|12693.1|12736|12685.2|0
1606437900000|2020-11-27 00:45:00|12744.4|12693.6|12742.9|12692.1|12744.4|12693.6|12736.1|12685.3|0
1606438200000|2020-11-27 00:50:00|12746.8|12696|12738.4|12687.6|12746.8|12696|12733.8|12683|0
1606438500000|2020-11-27 00:55:00|12738.1|12687.3|12747.1|12696.3|12748.9|12698.1|12738.1|12687.3|0
1606438800000|2020-11-27 01:00:00|12752.8|12701.8|12732.2|12681.4|12753.1|12702.1|12732.2|12681.4|0
1606439100000|2020-11-27 01:05:00|12735.2|12684.4|12728.1|12677.3|12742.6|12691.8|12728.1|12677.3|0
1606439400000|2020-11-27 01:10:00|12726.5|12675.7|12677.9|12627.3|12726.5|12675.7|12677.9|12627.3|0
1606439700000|2020-11-27 01:15:00|12673.5|12622.9|12592.6|12542.4|12673.5|12622.9|12591.1|12540.9|0
1606440000000|2020-11-27 01:20:00|12585.3|12535.1|12610.1|12559.7|12611.6|12561.2|12584.7|12534.5|0
1606440300000|2020-11-27 01:25:00|12612.6|12562.2|12608.9|12558.5|12612.6|12562.2|12606.7|12556.3|0
1606440600000|2020-11-27 01:30:00|12607.3|12556.9|12603.6|12553.2|12607.4|12557|12602.5|12552.1|0
1606440900000|2020-11-27 01:35:00|12598.3|12548.1|12595.1|12544.9|12603.6|12553.2|12590.4|12540.2|0
1606441200000|2020-11-27 01:40:00|12595.3|12545.1|12592.5|12542.3|12595.3|12545.1|12590.4|12540.2|0
1606441500000|2020-11-27 01:45:00|12594.7|12544.5|12603.4|12553|12603.4|12553|12594.7|12544.5|0
1606441800000|2020-11-27 01:50:00|12601|12550.6|12589.6|12539.4|12601|12550.6|12589.4|12539.2|0
1606442100000|2020-11-27 01:55:00|12590.8|12540.6|12588.9|12538.7|12591|12540.8|12585.9|12535.7|0
1606442400000|2020-11-27 02:00:00|12588.7|12538.5|12584.8|12534.6|12589.6|12539.4|12584|12533.8|0
1606442700000|2020-11-27 02:05:00|12586.3|12536.1|12578.5|12528.3|12586.5|12536.3|12578.4|12528.2|0
1606443000000|2020-11-27 02:10:00|12576.9|12526.7|12581.3|12531.1|12582.6|12532.4|12575.9|12525.7|0
1606443300000|2020-11-27 02:15:00|12581.8|12531.6|12586.4|12536.2|12586.4|12536.2|12578.6|12528.4|0
1606443600000|2020-11-27 02:20:00|12587.7|12537.5|12588.9|12538.7|12592|12541.8|12586.4|12536.2|0
1606443900000|2020-11-27 02:25:00|12591.5|12541.3|12595|12544.8|12597.9|12547.7|12588.6|12538.4|0
1606444200000|2020-11-27 02:30:00|12595.7|12545.5|12589.8|12539.6|12595.7|12545.5|12585.9|12535.7|0
1606444500000|2020-11-27 02:35:00|12589.7|12539.5|12585|12534.8|12589.7|12539.5|12580.2|12530|0
1606444800000|2020-11-27 02:40:00|12580.9|12530.7|12584.3|12534.1|12584.3|12534.1|12580.9|12530.7|0
1606445100000|2020-11-27 02:45:00|12582.3|12532.1|12586|12535.8|12586|12535.8|12580.5|12530.3|0
1606445400000|2020-11-27 02:50:00|12586.8|12536.6|12586.7|12536.5|12588.7|12538.5|12585.7|12535.5|0
1606445700000|2020-11-27 02:55:00|12584.7|12534.5|12583.1|12532.9|12585.5|12535.3|12576.5|12526.3|0
1606446000000|2020-11-27 03:00:00|12583.2|12533|12583.5|12533.3|12588.9|12538.7|12583.2|12533|0
1606446300000|2020-11-27 03:05:00|12584|12533.8|12583.8|12533.6|12584|12533.8|12579.4|12529.2|0
1606446600000|2020-11-27 03:10:00|12583.9|12533.7|12579.7|12529.5|12584.1|12533.9|12579.7|12529.5|0
1606446900000|2020-11-27 03:15:00|12578.7|12528.5|12583.4|12533.2|12585.3|12535.1|12578.7|12528.5|0
1606447200000|2020-11-27 03:20:00|12584.8|12534.6|12589.8|12539.6|12589.8|12539.6|12579.8|12529.6|0
1606447500000|2020-11-27 03:25:00|12590.5|12540.3|12590.6|12540.4|12591.6|12541.4|12586.7|12536.5|0
1606447800000|2020-11-27 03:30:00|12592.7|12542.5|12591.6|12541.4|12592.7|12542.5|12581.6|12531.4|0
1606448100000|2020-11-27 03:35:00|12588.1|12537.9|12581.9|12531.7|12589.3|12539.1|12580.9|12530.7|0
1606448400000|2020-11-27 03:40:00|12583|12532.8|12580.8|12530.6|12584.7|12534.5|12579.8|12529.6|0
1606448700000|2020-11-27 03:45:00|12580.2|12530|12576.6|12526.4|12580.2|12530|12575.6|12525.4|0
1606449000000|2020-11-27 03:50:00|12575.5|12525.3|12574.9|12524.7|12580.5|12530.3|12573.3|12523.1|0
1606449300000|2020-11-27 03:55:00|12574.8|12524.6|12578.7|12528.5|12578.7|12528.5|12574.8|12524.6|0
1606449600000|2020-11-27 04:00:00|12576.4|12526.2|12577.6|12527.4|12580.5|12530.3|12575|12524.8|0
1606449900000|2020-11-27 04:05:00|12578.4|12528.2|12571.8|12521.6|12579.2|12529|12568.7|12518.5|0
1606450200000|2020-11-27 04:10:00|12573.3|12523.1|12571.9|12521.7|12578.2|12528|12571.9|12521.7|0
1606450500000|2020-11-27 04:15:00|12571.1|12520.9|12570.5|12520.3|12575.4|12525.2|12570.5|12520.3|0
1606450800000|2020-11-27 04:20:00|12573.4|12523.2|12575.8|12525.6|12577|12526.8|12572.6|12522.4|0
1606451100000|2020-11-27 04:25:00|12578.5|12528.3|12576.5|12526.3|12578.5|12528.3|12572.3|12522.1|0
1606451400000|2020-11-27 04:30:00|12576.2|12526|12571.1|12520.9|12576.2|12526|12571.1|12520.9|0
1606451700000|2020-11-27 04:35:00|12571.2|12521|12572.3|12522.1|12574.8|12524.6|12569.8|12519.6|0
1606452000000|2020-11-27 04:40:00|12571.9|12521.7|12576.4|12526.2|12580.4|12530.2|12571.9|12521.7|0
1606452300000|2020-11-27 04:45:00|12576.6|12526.4|12581.7|12531.5|12581.7|12531.5|12576.4|12526.2|0
1606452600000|2020-11-27 04:50:00|12580.5|12530.3|12580.6|12530.4|12583.4|12533.2|12580.4|12530.2|0
1606452900000|2020-11-27 04:55:00|12580.3|12530.1|12588.2|12538|12590.3|12540.1|12580.3|12530.1|0
1606691400000|2020-11-29 23:10:00|12509.2|12459.2|12531.5|12481.5|12540.1|12490.1|12496.5|12446.7|0
1606691700000|2020-11-29 23:15:00|12530|12480|12520.3|12470.3|12541.1|12491.1|12509.9|12459.9|0
1606692000000|2020-11-29 23:20:00|12515.1|12465.1|12535.5|12485.5|12535.5|12485.5|12513.2|12463.2|0
1606692300000|2020-11-29 23:25:00|12538|12488|12546.8|12496.8|12550.9|12500.7|12533.5|12483.5|0
1606692600000|2020-11-29 23:30:00|12548.9|12498.9|12602|12551.6|12602|12551.6|12548.9|12498.9|0
1606692900000|2020-11-29 23:35:00|12604.7|12554.3|12615.8|12565.4|12621.8|12571.4|12604.7|12554.3|0
1606693200000|2020-11-29 23:40:00|12609|12558.6|12595.3|12545.1|12609|12558.6|12594.6|12544.4|0
1606693500000|2020-11-29 23:45:00|12598.1|12547.9|12593.9|12543.7|12598.1|12547.9|12585.8|12535.6|0
1606693800000|2020-11-29 23:50:00|12592.9|12542.7|12589.2|12539|12592.9|12542.7|12582.8|12532.6|0
1606694100000|2020-11-29 23:55:00|12587.5|12537.3|12583.7|12533.5|12587.5|12537.3|12572.1|12521.9|0
1606694400000|2020-11-30 00:00:00|12586.5|12536.3|12551.9|12501.7|12593.1|12542.9|12546.1|12496.1|0
1606694700000|2020-11-30 00:05:00|12551|12500.8|12519.2|12469.2|12551|12500.8|12519.2|12469.2|0
1606695000000|2020-11-30 00:10:00|12528.2|12478.2|12538.7|12488.7|12544.4|12494.4|12525.1|12475.1|0
1606695300000|2020-11-30 00:15:00|12540.3|12490.3|12538.8|12488.8|12551.6|12501.4|12538.5|12488.5|0
1606695600000|2020-11-30 00:20:00|12539.5|12489.5|12548.6|12498.6|12556.3|12506.1|12539.2|12489.2|0
1606695900000|2020-11-30 00:25:00|12544.8|12494.8|12541.9|12491.9|12544.8|12494.8|12534.2|12484.2|0
1606696200000|2020-11-30 00:30:00|12545.6|12495.6|12538.3|12488.3|12545.6|12495.6|12534.4|12484.4|0
1606696500000|2020-11-30 00:35:00|12534.9|12484.9|12526|12476|12540.8|12490.8|12526|12476|0
1606696800000|2020-11-30 00:40:00|12516.5|12466.5|12507.8|12457.8|12517.3|12467.3|12498.4|12448.6|0
1606697100000|2020-11-30 00:45:00|12509|12459|12488.3|12438.5|12516.9|12466.9|12488.3|12438.5|0
1606697400000|2020-11-30 00:50:00|12486.6|12436.8|12484.2|12434.4|12490.2|12440.4|12481.1|12431.3|0
1606697700000|2020-11-30 00:55:00|12482.8|12433|12491.3|12441.5|12496.4|12446.6|12481.9|12432.1|0
1606698000000|2020-11-30 01:00:00|12492.9|12443.1|12477.7|12427.9|12494.6|12444.8|12477.7|12427.9|0
1606698300000|2020-11-30 01:05:00|12482.1|12432.3|12499.3|12449.5|12499.3|12449.5|12480.6|12430.8|0
1606698600000|2020-11-30 01:10:00|12495.4|12445.6|12503|12453|12503|12453|12488.5|12438.7|0
1606698900000|2020-11-30 01:15:00|12503.6|12453.6|12495.4|12445.6|12507|12457|12494|12444.2|0
1606699200000|2020-11-30 01:20:00|12495.5|12445.7|12502.2|12452.2|12502.2|12452.2|12494.2|12444.4|0
1606699500000|2020-11-30 01:25:00|12503|12453|12488.3|12438.5|12503.6|12453.6|12488.3|12438.5|0
1606699800000|2020-11-30 01:30:00|12489.4|12439.6|12480.3|12430.5|12489.4|12439.6|12478.4|12428.6|0
1606700100000|2020-11-30 01:35:00|12479.4|12429.6|12475.8|12426|12482.6|12432.8|12473.8|12424|0
1606700400000|2020-11-30 01:40:00|12473.5|12423.7|12468.4|12418.6|12474.6|12424.8|12468.3|12418.5|0
1606700700000|2020-11-30 01:45:00|12469|12419.2|12450.2|12400.4|12471.5|12421.7|12450.2|12400.4|0
1606701000000|2020-11-30 01:50:00|12450.6|12400.8|12448.5|12398.9|12456.6|12406.8|12447.6|12398|0
1606701300000|2020-11-30 01:55:00|12445.4|12395.8|12441.2|12391.6|12445.7|12396.1|12440.1|12390.5|0
1606701600000|2020-11-30 02:00:00|12440.4|12390.8|12446.2|12396.6|12449.3|12399.7|12440.4|12390.8|0
1606701900000|2020-11-30 02:05:00|12445.9|12396.3|12438.2|12388.6|12447.4|12397.8|12436.8|12387.2|0
1606702200000|2020-11-30 02:10:00|12438.8|12389.2|12433.4|12383.8|12438.8|12389.2|12432.5|12382.9|0
1606702500000|2020-11-30 02:15:00|12434.9|12385.3|12435.2|12385.6|12441.4|12391.8|12431.4|12381.8|0
1606702800000|2020-11-30 02:20:00|12437.6|12388|12433.7|12384.1|12439.5|12389.9|12433.7|12384.1|0
1606703100000|2020-11-30 02:25:00|12430.9|12381.3|12425.4|12375.8|12434.2|12384.6|12425.4|12375.8|0
1606703400000|2020-11-30 02:30:00|12423.4|12373.8|12432.9|12383.3|12432.9|12383.3|12422.5|12372.9|0
1606703700000|2020-11-30 02:35:00|12432.5|12382.9|12421.1|12371.5|12432.6|12383|12421.1|12371.5|0
1606704000000|2020-11-30 02:40:00|12423.6|12374|12423.9|12374.3|12431.3|12381.7|12423.6|12374|0
1606704300000|2020-11-30 02:45:00|12423.8|12374.2|12415.9|12366.3|12423.8|12374.2|12415.9|12366.3|0
1606704600000|2020-11-30 02:50:00|12417.5|12367.9|12412.1|12362.5|12423.4|12373.8|12412.1|12362.5|0
1606704900000|2020-11-30 02:55:00|12409|12359.4|12413.1|12363.5|12416.6|12367|12409|12359.4|0
1606705200000|2020-11-30 03:00:00|12411.3|12361.7|12413.8|12364.2|12421.3|12371.7|12409.2|12359.6|0
1606705500000|2020-11-30 03:05:00|12415.1|12365.5|12418.2|12368.6|12418.2|12368.6|12408|12358.4|0
1606705800000|2020-11-30 03:10:00|12420.2|12370.6|12420.5|12370.9|12422.1|12372.5|12419.4|12369.8|0
1606706100000|2020-11-30 03:15:00|12420.1|12370.5|12421.4|12371.8|12424.3|12374.7|12420.1|12370.5|0
1606706400000|2020-11-30 03:20:00|12418.3|12368.7|12413.3|12363.7|12418.3|12368.7|12410|12360.4|0
1606706700000|2020-11-30 03:25:00|12413.5|12363.9|12406.2|12356.6|12413.5|12363.9|12405.6|12356|0
1606707000000|2020-11-30 03:30:00|12407.1|12357.5|12401|12351.4|12410.9|12361.3|12401|12351.4|0
1606707300000|2020-11-30 03:35:00|12396.2|12346.8|12406.8|12357.2|12406.8|12357.2|12392.1|12342.7|0
1606707600000|2020-11-30 03:40:00|12406.1|12356.5|12427.5|12377.9|12427.5|12377.9|12403.5|12353.9|0
1606707900000|2020-11-30 03:45:00|12422.9|12373.3|12425.5|12375.9|12431.2|12381.6|12416.4|12366.8|0
1606708200000|2020-11-30 03:50:00|12420.6|12371|12441.2|12391.6|12441.2|12391.6|12420.6|12371|0
1606708500000|2020-11-30 03:55:00|12441.4|12391.8|12451.3|12401.5|12454.2|12404.4|12441.4|12391.8|0
1606708800000|2020-11-30 04:00:00|12459.1|12409.3|12455.3|12405.5|12461|12411.2|12451.6|12401.8|0
1606709100000|2020-11-30 04:05:00|12452.6|12402.8|12418|12368.4|12452.6|12402.8|12416.6|12367|0
1606709400000|2020-11-30 04:10:00|12411.2|12361.6|12413.8|12364.2|12416.5|12366.9|12408.9|12359.3|0
1606709700000|2020-11-30 04:15:00|12417.4|12367.8|12417.2|12367.6|12423.2|12373.6|12415.7|12366.1|0
1606710000000|2020-11-30 04:20:00|12415.9|12366.3|12395.7|12346.3|12418.2|12368.6|12395.4|12346|0
1606710300000|2020-11-30 04:25:00|12398.9|12349.5|12402.7|12353.1|12410.2|12360.6|12398.9|12349.5|0
1606710600000|2020-11-30 04:30:00|12405|12355.4|12428|12378.4|12428|12378.4|12405|12355.4|0
1606710900000|2020-11-30 04:35:00|12433|12383.4|12441.3|12391.7|12443.1|12393.5|12433|12383.4|0
1606711200000|2020-11-30 04:40:00|12441.4|12391.8|12429.4|12379.8|12441.4|12391.8|12429.4|12379.8|0
1606711500000|2020-11-30 04:45:00|12431.9|12382.3|12445.3|12395.7|12445.3|12395.7|12431.9|12382.3|0
1606711800000|2020-11-30 04:50:00|12448.6|12399|12464.5|12414.7|12464.5|12414.7|12445.1|12395.5|0
1606712100000|2020-11-30 04:55:00|12465.5|12415.7|12470.9|12421.1|12487.5|12437.7|12465.5|12415.7|0
1606777800000|2020-11-30 23:10:00|12472.1|12422.3|12506.9|12456.9|12506.9|12456.9|12455.9|12406.1|0
1606778100000|2020-11-30 23:15:00|12520|12470|12481.7|12431.9|12520|12470|12475.8|12426|0
1606778400000|2020-11-30 23:20:00|12487.5|12437.7|12480.7|12430.9|12487.7|12437.9|12479.4|12429.6|0
1606778700000|2020-11-30 23:25:00|12480.6|12430.8|12450.6|12400.8|12480.6|12430.8|12449.4|12399.8|0
1606779000000|2020-11-30 23:30:00|12448.5|12398.9|12425.8|12376.2|12451.6|12401.8|12425.3|12375.7|0
1606779300000|2020-11-30 23:35:00|12426.4|12376.8|12436|12386.4|12446.5|12396.9|12426.4|12376.8|0
1606779600000|2020-11-30 23:40:00|12433.8|12384.2|12457.4|12407.6|12457.4|12407.6|12433.8|12384.2|0
1606779900000|2020-11-30 23:45:00|12457.9|12408.1|12446|12396.4|12457.9|12408.1|12446|12396.4|0
1606780200000|2020-11-30 23:50:00|12448.8|12399.2|12487.7|12437.9|12487.7|12437.9|12448.8|12399.2|0
1606780500000|2020-11-30 23:55:00|12484.4|12434.6|12491.8|12442|12494.1|12444.3|12482.6|12432.8|0
1606780800000|2020-12-01 00:00:00|12486.8|12437|12492.9|12443.1|12506.2|12456.2|12486.8|12437|0
1606781100000|2020-12-01 00:05:00|12491.4|12441.6|12495.6|12445.8|12498.1|12448.3|12491.4|12441.6|0
1606781400000|2020-12-01 00:10:00|12496.9|12447.1|12492.4|12442.6|12497.9|12448.1|12492.2|12442.4|0
1606781700000|2020-12-01 00:15:00|12488.3|12438.5|12483.6|12433.8|12488.3|12438.5|12483|12433.2|0
1606782000000|2020-12-01 00:20:00|12481|12431.2|12499|12449.2|12499|12449.2|12480.8|12431|0
1606782300000|2020-12-01 00:25:00|12501.3|12451.3|12505.4|12455.4|12505.9|12455.9|12496.5|12446.7|0
1606782600000|2020-12-01 00:30:00|12510.5|12460.5|12518.1|12468.1|12518.1|12468.1|12502.1|12452.1|0
1606782900000|2020-12-01 00:35:00|12521.2|12471.2|12543.7|12493.7|12543.7|12493.7|12520.1|12470.1|0
1606783200000|2020-12-01 00:40:00|12546.3|12496.3|12532|12482|12546.3|12496.3|12525.3|12475.3|0
1606783500000|2020-12-01 00:45:00|12533.6|12483.6|12541.2|12491.2|12543.3|12493.3|12532.1|12482.1|0
1606783800000|2020-12-01 00:50:00|12542.8|12492.8|12546.8|12496.8|12552.5|12502.3|12542.8|12492.8|0
1606784100000|2020-12-01 00:55:00|12549.2|12499.2|12540.9|12490.9|12551.9|12501.7|12540.9|12490.9|0
1606784400000|2020-12-01 01:00:00|12537.5|12487.5|12555.7|12505.5|12555.7|12505.5|12533.6|12483.6|0
1606784700000|2020-12-01 01:05:00|12555.1|12504.9|12555.2|12505|12557.3|12507.1|12552|12501.8|0
1606785000000|2020-12-01 01:10:00|12560.7|12510.5|12561.3|12511.1|12565.6|12515.4|12558.8|12508.6|0
1606785300000|2020-12-01 01:15:00|12560.9|12510.7|12562.8|12512.6|12568.8|12518.6|12560.8|12510.6|0
1606785600000|2020-12-01 01:20:00|12565.8|12515.6|12566.5|12516.3|12575|12524.8|12562.6|12512.4|0
1606785900000|2020-12-01 01:25:00|12565.6|12515.4|12551.7|12501.5|12565.8|12515.6|12549.8|12499.8|0
1606786200000|2020-12-01 01:30:00|12556.3|12506.1|12561.5|12511.3|12563.1|12512.9|12554.2|12504|0
1606786500000|2020-12-01 01:35:00|12561.4|12511.2|12555.3|12505.1|12567|12516.8|12555.3|12505.1|0
1606786800000|2020-12-01 01:40:00|12557.5|12507.3|12571.2|12521|12571.2|12521|12554.1|12503.9|0
1606787100000|2020-12-01 01:45:00|12574.5|12524.3|12576.9|12526.7|12579.5|12529.3|12571.6|12521.4|0
1606787400000|2020-12-01 01:50:00|12580.8|12530.6|12590.2|12540|12591.7|12541.5|12580.8|12530.6|0
1606787700000|2020-12-01 01:55:00|12588.7|12538.5|12584|12533.8|12590.6|12540.4|12584|12533.8|0
1606788000000|2020-12-01 02:00:00|12586.1|12535.9|12593.4|12543.2|12593.4|12543.2|12586.1|12535.9|0
1606788300000|2020-12-01 02:05:00|12587.7|12537.5|12579.6|12529.4|12588.8|12538.6|12575.3|12525.1|0
1606788600000|2020-12-01 02:10:00|12579.2|12529|12587.6|12537.4|12587.6|12537.4|12579.2|12529|0
1606788900000|2020-12-01 02:15:00|12593.1|12542.9|12596.2|12546|12596.2|12546|12591.4|12541.2|0
1606789200000|2020-12-01 02:20:00|12595.2|12545|12583.8|12533.6|12595.2|12545|12583.8|12533.6|0
1606789500000|2020-12-01 02:25:00|12583.6|12533.4|12582.8|12532.6|12583.6|12533.4|12578.4|12528.2|0
1606789800000|2020-12-01 02:30:00|12583.3|12533.1|12580.3|12530.1|12590.4|12540.2|12580.1|12529.9|0
1606790100000|2020-12-01 02:35:00|12580.6|12530.4|12581.9|12531.7|12583.6|12533.4|12580.3|12530.1|0
1606790400000|2020-12-01 02:40:00|12582.5|12532.3|12590.4|12540.2|12590.8|12540.6|12581|12530.8|0
1606790700000|2020-12-01 02:45:00|12589.4|12539.2|12590.3|12540.1|12593.4|12543.2|12587.4|12537.2|0
1606791000000|2020-12-01 02:50:00|12590|12539.8|12600.2|12549.9|12600.2|12549.9|12590|12539.8|0
1606791300000|2020-12-01 02:55:00|12598.4|12548.2|12596.3|12546.1|12598.8|12548.6|12595.2|12545|0
1606791600000|2020-12-01 03:00:00|12596.5|12546.3|12579.7|12529.5|12596.5|12546.3|12574.5|12524.3|0
1606791900000|2020-12-01 03:05:00|12581.2|12531|12586.1|12535.9|12589.8|12539.6|12581.2|12531|0
1606792200000|2020-12-01 03:10:00|12583.4|12533.2|12579.3|12529.1|12585.2|12535|12578.8|12528.6|0
1606792500000|2020-12-01 03:15:00|12581.6|12531.4|12583.2|12533|12590|12539.8|12581.6|12531.4|0
1606792800000|2020-12-01 03:20:00|12586.8|12536.6|12586.1|12535.9|12591.3|12541.1|12586.1|12535.9|0
1606793100000|2020-12-01 03:25:00|12584.5|12534.3|12567.9|12517.7|12584.5|12534.3|12567.9|12517.7|0
1606793400000|2020-12-01 03:30:00|12572.2|12522|12570.9|12520.7|12575.2|12525|12570.6|12520.4|0
1606793700000|2020-12-01 03:35:00|12576.2|12526|12575.7|12525.5|12576.2|12526|12571.6|12521.4|0
1606794000000|2020-12-01 03:40:00|12572.9|12522.7|12560.1|12509.9|12576.8|12526.6|12558.9|12508.7|0
1606794300000|2020-12-01 03:45:00|12559.4|12509.2|12559.2|12509|12565.3|12515.1|12559.2|12509|0
1606794600000|2020-12-01 03:50:00|12556.8|12506.6|12546.2|12496.2|12556.8|12506.6|12546.2|12496.2|0
1606794900000|2020-12-01 03:55:00|12547.1|12497.1|12553.2|12503|12554.1|12503.9|12546.2|12496.2|0
1606795200000|2020-12-01 04:00:00|12550.6|12500.4|12556|12505.8|12558.7|12508.5|12547.6|12497.6|0
1606795500000|2020-12-01 04:05:00|12554.2|12504|12555.9|12505.7|12557.5|12507.3|12554.2|12504|0
1606795800000|2020-12-01 04:10:00|12557.1|12506.9|12566.5|12516.3|12566.5|12516.3|12557.1|12506.9|0
1606796100000|2020-12-01 04:15:00|12567.6|12517.4|12576.5|12526.3|12576.5|12526.3|12565.9|12515.7|0
1606796400000|2020-12-01 04:20:00|12571.9|12521.7|12563.3|12513.1|12572.6|12522.4|12560|12509.8|0
1606796700000|2020-12-01 04:25:00|12561.5|12511.3|12552.2|12502|12561.5|12511.3|12552.2|12502|0
1606797000000|2020-12-01 04:30:00|12550.2|12500|12555.7|12505.5|12555.7|12505.5|12550.2|12500|0
1606797300000|2020-12-01 04:35:00|12555.5|12505.3|12551.1|12500.9|12555.7|12505.5|12550.6|12500.4|0
1606797600000|2020-12-01 04:40:00|12552|12501.8|12566.6|12516.4|12566.8|12516.6|12548.3|12498.3|0
1606797900000|2020-12-01 04:45:00|12566.1|12515.9|12557|12506.8|12570.4|12520.2|12557|12506.8|0
1606798200000|2020-12-01 04:50:00|12559.7|12509.5|12566.1|12515.9|12566.1|12515.9|12556.1|12505.9|0
1606798500000|2020-12-01 04:55:00|12564.9|12514.7|12548.1|12498.1|12567.4|12517.2|12548.1|12498.1|0
1606864200000|2020-12-01 23:10:00|12535.4|12485.4|12580.1|12529.9|12580.1|12529.9|12535.4|12485.4|0
1606864500000|2020-12-01 23:15:00|12597.1|12546.9|12603.5|12553.1|12603.5|12553.1|12578|12527.8|0
1606864800000|2020-12-01 23:20:00|12610.3|12559.9|12606.8|12556.4|12610.3|12559.9|12598.1|12547.9|0
1606865100000|2020-12-01 23:25:00|12602.9|12552.5|12607|12556.6|12607|12556.6|12596.4|12546.2|0
1606865400000|2020-12-01 23:30:00|12608.4|12558|12593.9|12543.7|12608.4|12558|12592.8|12542.6|0
1606865700000|2020-12-01 23:35:00|12592.8|12542.6|12587.8|12537.6|12596.5|12546.3|12587.8|12537.6|0
1606866000000|2020-12-01 23:40:00|12594.4|12544.2|12586.8|12536.6|12598.3|12548.1|12586.8|12536.6|0
1606866300000|2020-12-01 23:45:00|12588.3|12538.1|12594.1|12543.9|12596.9|12546.7|12588.3|12538.1|0
1606866600000|2020-12-01 23:50:00|12595.9|12545.7|12559.4|12509.2|12595.9|12545.7|12559.4|12509.2|0
1606866900000|2020-12-01 23:55:00|12562.8|12512.6|12563|12512.8|12569.7|12519.5|12556.6|12506.4|0
1606867200000|2020-12-02 00:00:00|12563.8|12513.6|12552.7|12502.5|12563.8|12513.6|12552.7|12502.5|0
1606867500000|2020-12-02 00:05:00|12549.7|12499.7|12543.2|12493.2|12552.4|12502.2|12543.2|12493.2|0
1606867800000|2020-12-02 00:10:00|12542.8|12492.8|12559.6|12509.4|12559.6|12509.4|12542.8|12492.8|0
1606868100000|2020-12-02 00:15:00|12559.1|12508.9|12555.2|12505|12565.8|12515.6|12553.8|12503.6|0
1606868400000|2020-12-02 00:20:00|12553.9|12503.7|12555.9|12505.7|12559.9|12509.7|12550.3|12500.1|0
1606868700000|2020-12-02 00:25:00|12557.1|12506.9|12558.4|12508.2|12561.8|12511.6|12554.6|12504.4|0
1606869000000|2020-12-02 00:30:00|12565.8|12515.6|12548.8|12498.8|12565.8|12515.6|12548.3|12498.3|0
1606869300000|2020-12-02 00:35:00|12550.2|12500|12540.5|12490.5|12551|12500.8|12540.5|12490.5|0
1606869600000|2020-12-02 00:40:00|12541.4|12491.4|12550.1|12500|12550.1|12500|12540.1|12490.1|0
1606869900000|2020-12-02 00:45:00|12551.6|12501.4|12539.7|12489.7|12557.3|12507.1|12539.7|12489.7|0
1606870200000|2020-12-02 00:50:00|12534.4|12484.4|12536.6|12486.6|12540.8|12490.8|12534.4|12484.4|0
1606870500000|2020-12-02 00:55:00|12539|12489|12535.5|12485.5|12539|12489|12532.7|12482.7|0
1606870800000|2020-12-02 01:00:00|12535|12485|12520.2|12470.2|12535|12485|12508.5|12458.5|0
1606871100000|2020-12-02 01:05:00|12513.7|12463.7|12505.7|12455.7|12513.7|12463.7|12501.4|12451.4|0
1606871400000|2020-12-02 01:10:00|12504.8|12454.8|12500|12450.1|12506.5|12456.5|12493.3|12443.5|0
1606871700000|2020-12-02 01:15:00|12500.6|12450.6|12512.3|12462.3|12512.3|12462.3|12500.6|12450.6|0
1606872000000|2020-12-02 01:20:00|12513|12463|12509.6|12459.6|12514.9|12464.9|12506.1|12456.1|0
1606872300000|2020-12-02 01:25:00|12512.2|12462.2|12512.9|12462.9|12515.9|12465.9|12509.3|12459.3|0
1606872600000|2020-12-02 01:30:00|12514.7|12464.7|12508.8|12458.8|12516.7|12466.7|12508.8|12458.8|0
1606872900000|2020-12-02 01:35:00|12506.3|12456.3|12503.7|12453.7|12506.3|12456.3|12502|12452|0
1606873200000|2020-12-02 01:40:00|12504.6|12454.6|12505.1|12455.1|12505.1|12455.1|12499.6|12449.8|0
1606873500000|2020-12-02 01:45:00|12505.7|12455.7|12505.1|12455.1|12506.3|12456.3|12501.9|12451.9|0
1606873800000|2020-12-02 01:50:00|12508.7|12458.7|12510|12460|12511.4|12461.4|12508.5|12458.5|0
1606874100000|2020-12-02 01:55:00|12511|12461|12513.3|12463.3|12514.8|12464.8|12506.4|12456.4|0
1606874400000|2020-12-02 02:00:00|12512.3|12462.3|12506.3|12456.3|12512.3|12462.3|12506.3|12456.3|0
1606874700000|2020-12-02 02:05:00|12511.1|12461.1|12508.4|12458.4|12511.1|12461.1|12506.2|12456.2|0
1606875000000|2020-12-02 02:10:00|12508.1|12458.1|12509.7|12459.7|12513.2|12463.2|12505.2|12455.2|0
1606875300000|2020-12-02 02:15:00|12513|12463|12508.8|12458.8|12515.6|12465.6|12507|12457|0
1606875600000|2020-12-02 02:20:00|12509.8|12459.8|12511.4|12461.4|12511.4|12461.4|12508.3|12458.3|0
1606875900000|2020-12-02 02:25:00|12510.9|12460.9|12521.5|12471.5|12521.5|12471.5|12510.7|12460.7|0
1606876200000|2020-12-02 02:30:00|12520.7|12470.7|12514.1|12464.1|12520.7|12470.7|12514.1|12464.1|0
1606876500000|2020-12-02 02:35:00|12515.4|12465.4|12515.3|12465.3|12515.9|12465.9|12514.4|12464.4|0
1606876800000|2020-12-02 02:40:00|12515|12465|12517.1|12467.1|12519.1|12469.1|12515|12465|0
1606877100000|2020-12-02 02:45:00|12514.9|12464.9|12497.3|12447.5|12516.2|12466.2|12497.3|12447.5|0
1606877400000|2020-12-02 02:50:00|12498.4|12448.6|12506.2|12456.2|12507.1|12457.1|12494.4|12444.6|0
1606877700000|2020-12-02 02:55:00|12501.2|12451.2|12502.8|12452.8|12510.5|12460.5|12501.2|12451.2|0
1606878000000|2020-12-02 03:00:00|12504.3|12454.3|12519.9|12469.9|12520|12470|12504.3|12454.3|0
1606878300000|2020-12-02 03:05:00|12519.1|12469.1|12527.3|12477.3|12529.3|12479.3|12519.1|12469.1|0
1606878600000|2020-12-02 03:10:00|12515.9|12465.9|12519.9|12469.9|12519.9|12469.9|12513|12463|0
1606878900000|2020-12-02 03:15:00|12517.6|12467.6|12513.6|12463.6|12523.5|12473.5|12513.6|12463.6|0
1606879200000|2020-12-02 03:20:00|12514.8|12464.8|12506.9|12456.9|12514.8|12464.8|12506.9|12456.9|0
1606879500000|2020-12-02 03:25:00|12510.8|12460.8|12508.7|12458.7|12511|12461|12507.6|12457.6|0
1606879800000|2020-12-02 03:30:00|12505.2|12455.2|12511.2|12461.2|12511.2|12461.2|12505.2|12455.2|0
1606880100000|2020-12-02 03:35:00|12509.9|12459.9|12506.1|12456.1|12509.9|12459.9|12505.3|12455.3|0
1606880400000|2020-12-02 03:40:00|12504.9|12454.9|12504.6|12454.6|12509.8|12459.8|12504.6|12454.6|0
1606880700000|2020-12-02 03:45:00|12507.6|12457.6|12503.1|12453.1|12507.6|12457.6|12501.9|12451.9|0
1606881000000|2020-12-02 03:50:00|12500.5|12450.5|12502.9|12452.9|12504.9|12454.9|12499.1|12449.3|0
1606881300000|2020-12-02 03:55:00|12502.2|12452.2|12511.4|12461.4|12514.6|12464.6|12502.2|12452.2|0
1606881600000|2020-12-02 04:00:00|12514.6|12464.6|12519.2|12469.2|12523.9|12473.9|12514.2|12464.2|0
1606881900000|2020-12-02 04:05:00|12520.2|12470.2|12532.3|12482.3|12532.3|12482.3|12520.2|12470.2|0
1606882200000|2020-12-02 04:10:00|12528.5|12478.5|12536.7|12486.7|12539.6|12489.6|12528.5|12478.5|0
1606882500000|2020-12-02 04:15:00|12537.5|12487.5|12539.8|12489.8|12541.4|12491.4|12537.5|12487.5|0
1606882800000|2020-12-02 04:20:00|12541.1|12491.1|12543.4|12493.4|12543.4|12493.4|12534.3|12484.3|0
1606883100000|2020-12-02 04:25:00|12544.4|12494.4|12558|12507.8|12558|12507.8|12543.8|12493.8|0
1606883400000|2020-12-02 04:30:00|12560|12509.8|12560.1|12509.9|12564|12513.8|12557.3|12507.1|0
1606883700000|2020-12-02 04:35:00|12563.7|12513.5|12567|12516.8|12567|12516.8|12556.6|12506.4|0
1606884000000|2020-12-02 04:40:00|12567.2|12517|12559.2|12509|12568.3|12518.1|12558.8|12508.6|0
1606884300000|2020-12-02 04:45:00|12561.8|12511.6|12569.7|12519.5|12570.5|12520.3|12561.8|12511.6|0
1606884600000|2020-12-02 04:50:00|12564.6|12514.4|12565.3|12515.1|12567.6|12517.4|12561.6|12511.4|0
1606884900000|2020-12-02 04:55:00|12566.6|12516.4|12570|12519.8|12574.2|12524|12562.2|12512|0
1606950600000|2020-12-02 23:10:00|12540.9|12490.9|12534.2|12484.2|12544|12494|12530|12480|0
1606950900000|2020-12-02 23:15:00|12537.3|12487.3|12539.9|12489.9|12539.9|12489.9|12531.5|12481.5|0
1606951200000|2020-12-02 23:20:00|12532.6|12482.6|12547.7|12497.7|12548.6|12498.6|12532.6|12482.6|0
1606951500000|2020-12-02 23:25:00|12549.6|12499.6|12568.1|12517.9|12568.1|12517.9|12549.6|12499.6|0
1606951800000|2020-12-02 23:30:00|12565|12514.8|12570.9|12520.7|12573.8|12523.6|12565|12514.8|0
1606952100000|2020-12-02 23:35:00|12569.4|12519.2|12573.1|12522.9|12573.2|12523|12564|12513.8|0
1606952400000|2020-12-02 23:40:00|12580.1|12529.9|12570.8|12520.6|12580.1|12529.9|12570.8|12520.6|0
1606952700000|2020-12-02 23:45:00|12568.8|12518.6|12568.8|12518.6|12572.5|12522.3|12566.7|12516.5|0
1606953000000|2020-12-02 23:50:00|12569.7|12519.5|12570.4|12520.2|12570.4|12520.2|12565.3|12515.1|0
1606953300000|2020-12-02 23:55:00|12567.3|12517.1|12545.6|12495.6|12567.3|12517.1|12542.6|12492.6|0
1606953600000|2020-12-03 00:00:00|12549.2|12499.2|12539.2|12489.2|12555.6|12505.4|12538.6|12488.6|0
1606953900000|2020-12-03 00:05:00|12543.8|12493.8|12540.7|12490.7|12549.5|12499.5|12540.2|12490.2|0
1606954200000|2020-12-03 00:10:00|12547.7|12497.7|12547.8|12497.8|12551|12500.8|12546.2|12496.2|0
1606954500000|2020-12-03 00:15:00|12548.1|12498.1|12539.9|12489.9|12548.1|12498.1|12539.9|12489.9|0
1606954800000|2020-12-03 00:20:00|12542.7|12492.7|12544.5|12494.5|12547.1|12497.1|12537.7|12487.7|0
1606955100000|2020-12-03 00:25:00|12544.9|12494.9|12552.4|12502.2|12553.3|12503.1|12544.9|12494.9|0
1606955400000|2020-12-03 00:30:00|12548.5|12498.5|12536.6|12486.6|12548.5|12498.5|12536.1|12486.1|0
1606955700000|2020-12-03 00:35:00|12537|12487|12534.6|12484.6|12537|12487|12529.8|12479.8|0
1606956000000|2020-12-03 00:40:00|12533.9|12483.9|12529.8|12479.8|12534.4|12484.4|12529.8|12479.8|0
1606956300000|2020-12-03 00:45:00|12531|12481|12532.2|12482.2|12535.7|12485.7|12529.2|12479.2|0
1606956600000|2020-12-03 00:50:00|12531.5|12481.5|12520|12470|12531.5|12481.5|12520|12470|0
1606956900000|2020-12-03 00:55:00|12520.3|12470.3|12521.7|12471.7|12523.3|12473.3|12519.2|12469.2|0
1606957200000|2020-12-03 01:00:00|12522.6|12472.6|12527|12477|12529.3|12479.3|12520.2|12470.2|0
1606957500000|2020-12-03 01:05:00|12526.6|12476.6|12534.4|12484.4|12537.1|12487.1|12526.6|12476.6|0
1606957800000|2020-12-03 01:10:00|12537.7|12487.7|12538|12488|12548.2|12498.2|12537.7|12487.7|0
1606958100000|2020-12-03 01:15:00|12536.2|12486.2|12533.1|12483.1|12538.1|12488.1|12525.9|12475.9|0
1606958400000|2020-12-03 01:20:00|12534.8|12484.8|12529.5|12479.5|12534.8|12484.8|12529.4|12479.4|0
1606958700000|2020-12-03 01:25:00|12529.6|12479.6|12524|12474|12529.6|12479.6|12519|12469|0
1606959000000|2020-12-03 01:30:00|12521.7|12471.7|12533.7|12483.7|12536|12486|12521.7|12471.7|0
1606959300000|2020-12-03 01:35:00|12536.9|12486.9|12528.6|12478.6|12538.8|12488.8|12528.1|12478.1|0
1606959600000|2020-12-03 01:40:00|12528.2|12478.2|12521.7|12471.7|12528.2|12478.2|12520.7|12470.7|0
1606959900000|2020-12-03 01:45:00|12522.5|12472.5|12525.2|12475.2|12532.2|12482.2|12519.3|12469.3|0
1606960200000|2020-12-03 01:50:00|12526.9|12476.9|12518.9|12468.9|12528.1|12478.1|12518.9|12468.9|0
1606960500000|2020-12-03 01:55:00|12520.6|12470.6|12517.3|12467.3|12522|12472|12516.1|12466.1|0
1606960800000|2020-12-03 02:00:00|12520.7|12470.7|12522.7|12472.7|12530.3|12480.3|12520.7|12470.7|0
1606961100000|2020-12-03 02:05:00|12523|12473|12514.9|12464.9|12523|12473|12513.7|12463.7|0
1606961400000|2020-12-03 02:10:00|12515|12465|12515.6|12465.6|12525.9|12475.9|12515|12465|0
1606961700000|2020-12-03 02:15:00|12513.1|12463.1|12517.4|12467.4|12518.8|12468.8|12511.8|12461.8|0
1606962000000|2020-12-03 02:20:00|12520.3|12470.3|12514.7|12464.7|12521.3|12471.3|12514.7|12464.7|0
1606962300000|2020-12-03 02:25:00|12515.3|12465.3|12507.5|12457.5|12516.8|12466.8|12507.5|12457.5|0
1606962600000|2020-12-03 02:30:00|12508.5|12458.5|12513.1|12463.1|12513.1|12463.1|12507.1|12457.1|0
1606962900000|2020-12-03 02:35:00|12520.2|12470.2|12517.1|12467.1|12520.8|12470.8|12517.1|12467.1|0
1606963200000|2020-12-03 02:40:00|12516|12466|12517.4|12467.4|12528.9|12478.9|12516|12466|0
1606963500000|2020-12-03 02:45:00|12519.1|12469.1|12518.9|12468.9|12519.1|12469.1|12514.4|12464.4|0
1606963800000|2020-12-03 02:50:00|12522.3|12472.3|12528.4|12478.4|12528.4|12478.4|12520.8|12470.8|0
1606964100000|2020-12-03 02:55:00|12529.7|12479.7|12524.3|12474.3|12530.8|12480.8|12523.9|12473.9|0
1606964400000|2020-12-03 03:00:00|12524.4|12474.4|12522.5|12472.5|12529.2|12479.2|12519.3|12469.3|0
1606964700000|2020-12-03 03:05:00|12520.4|12470.4|12525|12475|12525|12475|12515.7|12465.7|0
1606965000000|2020-12-03 03:10:00|12520.4|12470.4|12527.2|12477.2|12529.9|12479.9|12520.4|12470.4|0
1606965300000|2020-12-03 03:15:00|12525.8|12475.8|12532.8|12482.8|12532.8|12482.8|12525.8|12475.8|0
1606965600000|2020-12-03 03:20:00|12533.8|12483.8|12524.2|12474.2|12536.4|12486.4|12523.8|12473.8|0
1606965900000|2020-12-03 03:25:00|12524.1|12474.1|12520.1|12470.1|12525.7|12475.7|12519.2|12469.2|0
1606966200000|2020-12-03 03:30:00|12518.5|12468.5|12512.7|12462.7|12519.9|12469.9|12511.9|12461.9|0
1606966500000|2020-12-03 03:35:00|12511|12461|12506.3|12456.3|12513.4|12463.4|12500.9|12450.9|0
1606966800000|2020-12-03 03:40:00|12508.3|12458.3|12520.5|12470.5|12520.5|12470.5|12508.3|12458.3|0
1606967100000|2020-12-03 03:45:00|12517.5|12467.5|12513.8|12463.8|12522.2|12472.2|12513.3|12463.3|0
1606967400000|2020-12-03 03:50:00|12513.9|12463.9|12492.1|12442.3|12513.9|12463.9|12492.1|12442.3|0
1606967700000|2020-12-03 03:55:00|12497|12447.2|12498.5|12448.7|12505.5|12455.5|12497|12447.2|0
1606968000000|2020-12-03 04:00:00|12494.9|12445.1|12500.3|12450.3|12500.3|12450.3|12488.9|12439.1|0
1606968300000|2020-12-03 04:05:00|12497.7|12447.9|12496.3|12446.5|12498.1|12448.3|12494|12444.2|0
1606968600000|2020-12-03 04:10:00|12499.4|12449.6|12494.6|12444.8|12499.4|12449.6|12487.4|12437.6|0
1606968900000|2020-12-03 04:15:00|12495.3|12445.5|12491.9|12442.1|12497.8|12448|12490.7|12440.9|0
1606969200000|2020-12-03 04:20:00|12497.5|12447.7|12489.4|12439.6|12497.5|12447.7|12485.9|12436.1|0
1606969500000|2020-12-03 04:25:00|12485.9|12436.1|12490.3|12440.5|12490.3|12440.5|12484.8|12435|0
1606969800000|2020-12-03 04:30:00|12488.4|12438.6|12498|12448.2|12498|12448.2|12486.4|12436.6|0
1606970100000|2020-12-03 04:35:00|12498.2|12448.4|12496.3|12446.5|12498.2|12448.4|12494.5|12444.7|0
1606970400000|2020-12-03 04:40:00|12498.6|12448.8|12502.3|12452.3|12505.6|12455.6|12496.3|12446.5|0
1606970700000|2020-12-03 04:45:00|12501|12451|12503.3|12453.3|12511.2|12461.2|12501|12451|0
1606971000000|2020-12-03 04:50:00|12503.8|12453.8|12513.3|12463.3|12513.9|12463.9|12503.1|12453.1|0
1606971300000|2020-12-03 04:55:00|12509.3|12459.3|12510.7|12460.7|12518.2|12468.2|12508.5|12458.5|0
1607037000000|2020-12-03 23:10:00|12534|12484|12548.6|12498.6|12552.3|12502.1|12533.4|12483.4|0
1607037300000|2020-12-03 23:15:00|12544.4|12494.4|12551.7|12501.5|12552.3|12502.1|12539.8|12489.8|0
1607037600000|2020-12-03 23:20:00|12557.2|12507|12583.6|12533.4|12589.4|12539.2|12557.2|12507|0
1607037900000|2020-12-03 23:25:00|12591.5|12541.3|12590.6|12540.4|12591.5|12541.3|12573.8|12523.6|0
1607038200000|2020-12-03 23:30:00|12594.7|12544.5|12619.5|12569.1|12621|12570.6|12589.6|12539.4|0
1607038500000|2020-12-03 23:35:00|12611.9|12561.5|12608.2|12557.8|12611.9|12561.5|12598.8|12548.6|0
1607038800000|2020-12-03 23:40:00|12617.9|12567.5|12597.8|12547.6|12617.9|12567.5|12597.8|12547.6|0
1607039100000|2020-12-03 23:45:00|12601.7|12551.3|12604.8|12554.4|12613.8|12563.4|12601.7|12551.3|0
1607039400000|2020-12-03 23:50:00|12606.6|12556.2|12610.2|12559.8|12613.4|12563|12606.6|12556.2|0
1607039700000|2020-12-03 23:55:00|12613.1|12562.7|12614.4|12564|12614.4|12564|12605.2|12554.8|0
1607040000000|2020-12-04 00:00:00|12612.7|12562.3|12591.7|12541.5|12612.7|12562.3|12590.7|12540.5|0
1607040300000|2020-12-04 00:05:00|12592.8|12542.6|12577.6|12527.4|12592.8|12542.6|12571.2|12521|0
1607040600000|2020-12-04 00:10:00|12574.3|12524.1|12574.7|12524.5|12582|12531.8|12571|12520.8|0
1607040900000|2020-12-04 00:15:00|12573.6|12523.4|12570.6|12520.4|12573.6|12523.4|12561.7|12511.5|0
1607041200000|2020-12-04 00:20:00|12573.6|12523.4|12578.6|12528.4|12585|12534.8|12566.8|12516.6|0
1607041500000|2020-12-04 00:25:00|12575.6|12525.4|12570.6|12520.4|12579|12528.8|12568|12517.8|0
1607041800000|2020-12-04 00:30:00|12574.3|12524.1|12585.7|12535.5|12585.7|12535.5|12573.2|12523|0
1607042100000|2020-12-04 00:35:00|12587.8|12537.6|12585.4|12535.2|12589.5|12539.3|12575.9|12525.7|0
1607042400000|2020-12-04 00:40:00|12584.3|12534.1|12574.4|12524.2|12584.3|12534.1|12566.5|12516.3|0
1607042700000|2020-12-04 00:45:00|12573.1|12522.9|12586|12535.8|12586|12535.8|12573.1|12522.9|0
1607043000000|2020-12-04 00:50:00|12586.9|12536.7|12584.7|12534.5|12589.1|12538.9|12583.8|12533.6|0
1607043300000|2020-12-04 00:55:00|12585.9|12535.7|12589.6|12539.4|12590.4|12540.2|12580.7|12530.5|0
1607043600000|2020-12-04 01:00:00|12587|12536.8|12587.9|12537.7|12589.1|12538.9|12585|12534.8|0
1607043900000|2020-12-04 01:05:00|12588.5|12538.3|12587.7|12537.5|12592.3|12542.1|12587.7|12537.5|0
1607044200000|2020-12-04 01:10:00|12587.6|12537.4|12585|12534.8|12587.6|12537.4|12579|12528.8|0
1607044500000|2020-12-04 01:15:00|12578|12527.8|12579.8|12529.6|12589|12538.8|12578|12527.8|0
1607044800000|2020-12-04 01:20:00|12581.4|12531.2|12591.5|12541.3|12591.5|12541.3|12581.4|12531.2|0
1607045100000|2020-12-04 01:25:00|12590.5|12540.3|12603.6|12553.2|12605|12554.6|12590.5|12540.3|0
1607045400000|2020-12-04 01:30:00|12604.3|12553.9|12597.1|12546.9|12604.3|12553.9|12593.1|12542.9|0
1607045700000|2020-12-04 01:35:00|12596.2|12546|12598.7|12548.5|12602.4|12552|12596.2|12546|0
1607046000000|2020-12-04 01:40:00|12594.6|12544.4|12597.4|12547.2|12597.9|12547.7|12591.5|12541.3|0
1607046300000|2020-12-04 01:45:00|12598.8|12548.6|12599.2|12549|12603.9|12553.5|12596.3|12546.1|0
1607046600000|2020-12-04 01:50:00|12601.8|12551.4|12591.9|12541.7|12601.8|12551.4|12591.9|12541.7|0
1607046900000|2020-12-04 01:55:00|12593.5|12543.3|12579.1|12528.9|12593.5|12543.3|12579.1|12528.9|0
1607047200000|2020-12-04 02:00:00|12578.1|12527.9|12586.9|12536.7|12588.8|12538.6|12578.1|12527.9|0
1607047500000|2020-12-04 02:05:00|12587.7|12537.5|12597.1|12546.9|12598.5|12548.3|12587.4|12537.2|0
1607047800000|2020-12-04 02:10:00|12597.7|12547.5|12601.5|12551.1|12606.2|12555.8|12594.9|12544.7|0
1607048100000|2020-12-04 02:15:00|12607.3|12556.9|12599.5|12549.3|12607.9|12557.5|12598.3|12548.1|0
1607048400000|2020-12-04 02:20:00|12594.2|12544|12598.5|12548.3|12601.4|12551|12593.1|12542.9|0
1607048700000|2020-12-04 02:25:00|12597.8|12547.6|12602|12551.6|12604|12553.6|12597.1|12546.9|0
1607049000000|2020-12-04 02:30:00|12602.2|12551.8|12597.1|12546.9|12602.2|12551.8|12593.3|12543.1|0
1607049300000|2020-12-04 02:35:00|12595.2|12545|12596|12545.8|12599.7|12549.5|12592.7|12542.5|0
1607049600000|2020-12-04 02:40:00|12597|12546.8|12585.1|12534.9|12598.1|12547.9|12585.1|12534.9|0
1607049900000|2020-12-04 02:45:00|12589.3|12539.1|12588.8|12538.6|12590.9|12540.7|12585.7|12535.5|0
1607050200000|2020-12-04 02:50:00|12587.6|12537.4|12583.2|12533|12588.2|12538|12583.2|12533|0
1607050500000|2020-12-04 02:55:00|12586|12535.8|12589.5|12539.3|12591.8|12541.6|12585.8|12535.6|0
1607050800000|2020-12-04 03:00:00|12590.7|12540.5|12589.5|12539.3|12591.5|12541.3|12583.7|12533.5|0
1607051100000|2020-12-04 03:05:00|12589.3|12539.1|12591|12540.8|12594.2|12544|12588.8|12538.6|0
1607051400000|2020-12-04 03:10:00|12595.3|12545.1|12597.6|12547.4|12598|12547.8|12592.1|12541.9|0
1607051700000|2020-12-04 03:15:00|12596.2|12546|12598|12547.8|12601.5|12551.1|12595.9|12545.7|0
1607052000000|2020-12-04 03:20:00|12597.3|12547.1|12608|12557.6|12608|12557.6|12596.1|12545.9|0
1607052300000|2020-12-04 03:25:00|12609.9|12559.5|12614.6|12564.2|12618.1|12567.7|12608.2|12557.8|0
1607052600000|2020-12-04 03:30:00|12612.3|12561.9|12609|12558.6|12614.5|12564.1|12605.9|12555.5|0
1607052900000|2020-12-04 03:35:00|12609.3|12558.9|12609.2|12558.8|12611.4|12561|12607.4|12557|0
1607053200000|2020-12-04 03:40:00|12608.2|12557.8|12604.9|12554.5|12611.3|12560.9|12602.5|12552.1|0
1607053500000|2020-12-04 03:45:00|12603.6|12553.2|12601.8|12551.4|12604.1|12553.7|12598.7|12548.5|0
1607053800000|2020-12-04 03:50:00|12600.6|12550.2|12592.8|12542.6|12600.6|12550.2|12591.9|12541.7|0
1607054100000|2020-12-04 03:55:00|12594.8|12544.6|12589.9|12539.7|12594.8|12544.6|12589.9|12539.7|0
1607054400000|2020-12-04 04:00:00|12588|12537.8|12585.9|12535.7|12590|12539.8|12585.9|12535.7|0
1607054700000|2020-12-04 04:05:00|12590.2|12540|12577.8|12527.6|12590.2|12540|12577.8|12527.6|0
1607055000000|2020-12-04 04:10:00|12573.5|12523.3|12580.2|12530|12583.5|12533.3|12573.5|12523.3|0
1607055300000|2020-12-04 04:15:00|12580.6|12530.4|12578.4|12528.2|12584.3|12534.1|12578.4|12528.2|0
1607055600000|2020-12-04 04:20:00|12578.6|12528.4|12577.1|12526.9|12578.6|12528.4|12574.2|12524|0
1607055900000|2020-12-04 04:25:00|12574.3|12524.1|12565.4|12515.2|12574.3|12524.1|12565.4|12515.2|0
1607056200000|2020-12-04 04:30:00|12568.2|12518|12572.6|12522.4|12574.9|12524.7|12567.5|12517.3|0
1607056500000|2020-12-04 04:35:00|12571|12520.8|12566.3|12516.1|12571.8|12521.6|12566.3|12516.1|0
1607056800000|2020-12-04 04:40:00|12564.3|12514.1|12568.1|12517.9|12570.9|12520.7|12562.5|12512.3|0
1607057100000|2020-12-04 04:45:00|12565.3|12515.1|12566.5|12516.3|12573|12522.8|12563.9|12513.7|0
1607057400000|2020-12-04 04:50:00|12564.8|12514.6|12551.8|12501.6|12564.8|12514.6|12551.8|12501.6|0
1607057700000|2020-12-04 04:55:00|12550.5|12500.3|12566.2|12516|12566.2|12516|12549.1|12499.1|0
1607296200000|2020-12-06 23:10:00|12694.6|12644|12686.2|12635.6|12717.1|12666.3|12684.9|12634.3|0
1607296500000|2020-12-06 23:15:00|12686.6|12636|12693.9|12643.3|12693.9|12643.3|12684.9|12634.3|0
1607296800000|2020-12-06 23:20:00|12691.4|12640.8|12715.9|12665.1|12715.9|12665.1|12691.4|12640.8|0
1607297100000|2020-12-06 23:25:00|12719.6|12668.8|12742.6|12691.8|12742.6|12691.8|12715.5|12664.7|0
1607297400000|2020-12-06 23:30:00|12739.2|12688.4|12744.9|12694.1|12745.8|12695|12733.5|12682.7|0
1607297700000|2020-12-06 23:35:00|12747.2|12696.4|12758.9|12707.9|12762.4|12711.4|12745.3|12694.5|0
1607298000000|2020-12-06 23:40:00|12762|12711|12744.4|12693.6|12763.4|12712.4|12744.2|12693.4|0
1607298300000|2020-12-06 23:45:00|12749.7|12698.9|12737.2|12686.4|12749.7|12698.9|12736.8|12686|0
1607298600000|2020-12-06 23:50:00|12738.7|12687.9|12729|12678.2|12741.2|12690.4|12728.8|12678|0
1607298900000|2020-12-06 23:55:00|12727.8|12677|12732|12681.2|12732|12681.2|12726.3|12675.5|0
1607299200000|2020-12-07 00:00:00|12733.4|12682.6|12724.5|12673.7|12733.4|12682.6|12724.1|12673.3|0
1607299500000|2020-12-07 00:05:00|12726.4|12675.6|12716.5|12665.7|12726.4|12675.6|12716.4|12665.6|0
1607299800000|2020-12-07 00:10:00|12717.5|12666.7|12722.6|12671.8|12723.3|12672.5|12711.4|12660.6|0
1607300100000|2020-12-07 00:15:00|12719.3|12668.5|12716.2|12665.4|12719.6|12668.8|12707.9|12657.1|0
1607300400000|2020-12-07 00:20:00|12716.1|12665.3|12712|12661.2|12716.1|12665.3|12707.3|12656.5|0
1607300700000|2020-12-07 00:25:00|12710|12659.2|12712.8|12662|12715.7|12664.9|12709.7|12658.9|0
1607301000000|2020-12-07 00:30:00|12711|12660.2|12709|12658.2|12712.3|12661.5|12708.2|12657.4|0
1607301300000|2020-12-07 00:35:00|12712.5|12661.7|12710.7|12659.9|12721.5|12670.7|12710.7|12659.9|0
1607301600000|2020-12-07 00:40:00|12708.4|12657.6|12709|12658.2|12709.5|12658.7|12704.7|12653.9|0
1607301900000|2020-12-07 00:45:00|12706.3|12655.5|12709.2|12658.4|12711.9|12661.1|12706.3|12655.5|0
1607302200000|2020-12-07 00:50:00|12705.1|12654.3|12701.1|12650.3|12705.1|12654.3|12695.4|12644.8|0
1607302500000|2020-12-07 00:55:00|12702.8|12652|12703.8|12653|12712.7|12661.9|12701|12650.2|0
1607302800000|2020-12-07 01:00:00|12700.8|12650|12701.3|12650.5|12704|12653.2|12696.5|12645.9|0
1607303100000|2020-12-07 01:05:00|12698.9|12648.3|12698.1|12647.5|12702.9|12652.1|12698.1|12647.5|0
1607303400000|2020-12-07 01:10:00|12700.1|12649.5|12704.4|12653.6|12706.3|12655.5|12700.1|12649.5|0
1607303700000|2020-12-07 01:15:00|12706.5|12655.7|12709.6|12658.8|12710.6|12659.8|12704|12653.2|0
1607304000000|2020-12-07 01:20:00|12712.4|12661.6|12722.1|12671.3|12722.4|12671.6|12712.4|12661.6|0
1607304300000|2020-12-07 01:25:00|12720.9|12670.1|12729|12678.2|12729|12678.2|12719.1|12668.3|0
1607304600000|2020-12-07 01:30:00|12727.6|12676.8|12716.8|12666|12727.7|12676.9|12716.8|12666|0
1607304900000|2020-12-07 01:35:00|12713.4|12662.6|12715.7|12664.9|12730.5|12679.7|12713.4|12662.6|0
1607305200000|2020-12-07 01:40:00|12714.9|12664.1|12708.7|12657.9|12714.9|12664.1|12704.3|12653.5|0
1607305500000|2020-12-07 01:45:00|12705.5|12654.7|12712.5|12661.7|12717.6|12666.8|12705.5|12654.7|0
1607305800000|2020-12-07 01:50:00|12707.6|12656.8|12720.4|12669.6|12721.8|12671|12705.8|12655|0
1607306100000|2020-12-07 01:55:00|12716.8|12666|12717|12666.2|12720.3|12669.5|12712.5|12661.7|0
1607306400000|2020-12-07 02:00:00|12716.1|12665.3|12718.3|12667.5|12718.5|12667.7|12715|12664.2|0
1607306700000|2020-12-07 02:05:00|12717|12666.2|12715.5|12664.7|12722.1|12671.3|12715.5|12664.7|0
1607307000000|2020-12-07 02:10:00|12715.9|12665.1|12710.3|12659.5|12715.9|12665.1|12704.1|12653.3|0
1607307300000|2020-12-07 02:15:00|12710.5|12659.7|12717.7|12666.9|12717.7|12666.9|12707.6|12656.8|0
1607307600000|2020-12-07 02:20:00|12720.9|12670.1|12722.8|12672|12723.4|12672.6|12717.8|12667|0
1607307900000|2020-12-07 02:25:00|12715.2|12664.4|12714.8|12664|12715.4|12664.6|12713.1|12662.3|0
1607308200000|2020-12-07 02:30:00|12715.5|12664.7|12706.1|12655.3|12715.5|12664.7|12705.7|12654.9|0
1607308500000|2020-12-07 02:35:00|12705.7|12654.9|12706.1|12655.3|12707.2|12656.4|12703.4|12652.6|0
1607308800000|2020-12-07 02:40:00|12704.5|12653.7|12701.1|12650.3|12710.7|12659.9|12701.1|12650.3|0
1607309100000|2020-12-07 02:45:00|12702.7|12651.9|12697.6|12647|12703.7|12652.9|12697.6|12647|0
1607309400000|2020-12-07 02:50:00|12702.6|12651.8|12701.5|12650.7|12706.1|12655.3|12701.2|12650.4|0
1607309700000|2020-12-07 02:55:00|12702.1|12651.3|12706.4|12655.6|12710.3|12659.5|12700.9|12650.1|0
1607310000000|2020-12-07 03:00:00|12709|12658.2|12712.7|12661.9|12712.7|12661.9|12706.1|12655.3|0
1607310300000|2020-12-07 03:05:00|12712.4|12661.6|12715.7|12664.9|12717.5|12666.7|12710.7|12659.9|0
1607310600000|2020-12-07 03:10:00|12716.1|12665.3|12728.6|12677.8|12728.6|12677.8|12716.1|12665.3|0
1607310900000|2020-12-07 03:15:00|12729.4|12678.6|12724.9|12674.1|12729.4|12678.6|12722.5|12671.7|0
1607311200000|2020-12-07 03:20:00|12724.3|12673.5|12715.7|12664.9|12724.3|12673.5|12715.7|12664.9|0
1607311500000|2020-12-07 03:25:00|12718|12667.2|12725.3|12674.5|12725.3|12674.5|12714|12663.2|0
1607311800000|2020-12-07 03:30:00|12728.3|12677.5|12722.8|12672|12728.3|12677.5|12718.5|12667.7|0
1607312100000|2020-12-07 03:35:00|12723.6|12672.8|12722.5|12671.7|12725.7|12674.9|12720.2|12669.4|0
1607312400000|2020-12-07 03:40:00|12724.4|12673.6|12722.9|12672.1|12725.9|12675.1|12722.3|12671.5|0
1607312700000|2020-12-07 03:45:00|12722.5|12671.7|12721|12670.2|12726.8|12676|12721|12670.2|0
1607313000000|2020-12-07 03:50:00|12723.1|12672.3|12723.9|12673.1|12726.5|12675.7|12721.9|12671.1|0
1607313300000|2020-12-07 03:55:00|12725.8|12675|12726.3|12675.5|12727.1|12676.3|12723.3|12672.5|0
1607313600000|2020-12-07 04:00:00|12724.4|12673.6|12732.6|12681.8|12733.7|12682.9|12724.4|12673.6|0
1607313900000|2020-12-07 04:05:00|12731.5|12680.7|12739.3|12688.5|12739.7|12688.9|12731.5|12680.7|0
1607314200000|2020-12-07 04:10:00|12739|12688.2|12750.8|12699.8|12751.1|12700.1|12739|12688.2|0
1607314500000|2020-12-07 04:15:00|12750.9|12699.9|12751.6|12700.6|12752.7|12701.7|12749|12698.2|0
1607314800000|2020-12-07 04:20:00|12750.3|12699.5|12753.2|12702.2|12753.2|12702.2|12746.2|12695.4|0
1607315100000|2020-12-07 04:25:00|12754.1|12703.1|12753.8|12702.8|12754.8|12703.8|12751.4|12700.4|0
1607315400000|2020-12-07 04:30:00|12753.4|12702.4|12759.1|12708.1|12759.1|12708.1|12753.4|12702.4|0
1607315700000|2020-12-07 04:35:00|12760.6|12709.6|12747.7|12696.9|12760.6|12709.6|12746.9|12696.1|0
1607316000000|2020-12-07 04:40:00|12748.5|12697.7|12731.1|12680.3|12749|12698.2|12731.1|12680.3|0
1607316300000|2020-12-07 04:45:00|12733|12682.2|12730.7|12679.9|12735.3|12684.5|12729.4|12678.6|0
1607316600000|2020-12-07 04:50:00|12733.3|12682.5|12747.4|12696.6|12747.4|12696.6|12733.3|12682.5|0
1607316900000|2020-12-07 04:55:00|12757.8|12706.8|12758.1|12707.1|12761.5|12710.5|12755.3|12704.3|0
1607382600000|2020-12-07 23:10:00|12731.6|12680.8|12737.2|12686.4|12737.2|12686.4|12716.5|12665.7|0
1607382900000|2020-12-07 23:15:00|12729.6|12678.8|12759.5|12708.5|12759.5|12708.5|12729.6|12678.8|0
1607383200000|2020-12-07 23:20:00|12766.1|12715.1|12767.3|12716.3|12772.4|12721.4|12762.7|12711.7|0
1607383500000|2020-12-07 23:25:00|12766.9|12715.9|12770.5|12719.5|12772.8|12721.8|12760.5|12709.5|0
1607383800000|2020-12-07 23:30:00|12766.7|12715.7|12765.8|12714.8|12770.7|12719.7|12764.5|12713.5|0
1607384100000|2020-12-07 23:35:00|12768.2|12717.2|12776.9|12725.9|12776.9|12725.9|12767.8|12716.8|0
1607384400000|2020-12-07 23:40:00|12776.1|12725.1|12789.7|12738.7|12789.7|12738.7|12772.9|12721.9|0
1607384700000|2020-12-07 23:45:00|12788.9|12737.9|12792.6|12741.6|12792.8|12741.8|12782.8|12731.8|0
1607385000000|2020-12-07 23:50:00|12794.7|12743.7|12804.1|12752.9|12807.5|12756.3|12794.7|12743.7|0
1607385300000|2020-12-07 23:55:00|12799.3|12748.3|12806.7|12755.5|12806.7|12755.5|12799.3|12748.3|0
1607385600000|2020-12-08 00:00:00|12804.6|12753.4|12789.1|12738.1|12809|12757.8|12787.6|12736.6|0
1607385900000|2020-12-08 00:05:00|12787.9|12736.9|12792.5|12741.5|12794.2|12743.2|12787.1|12736.1|0
1607386200000|2020-12-08 00:10:00|12791.5|12740.5|12791|12740|12794.3|12743.3|12791|12740|0
1607386500000|2020-12-08 00:15:00|12792.7|12741.7|12784|12733|12796.8|12745.8|12784|12733|0
1607386800000|2020-12-08 00:20:00|12785.2|12734.2|12793.8|12742.8|12798.1|12747.1|12785.2|12734.2|0
1607387100000|2020-12-08 00:25:00|12794.7|12743.7|12796.2|12745.2|12803.2|12752|12794.7|12743.7|0
1607387400000|2020-12-08 00:30:00|12799.6|12748.6|12807.3|12756.1|12809.8|12758.6|12799.6|12748.6|0
1607387700000|2020-12-08 00:35:00|12808.6|12757.4|12812.2|12761|12817.1|12765.9|12806.5|12755.3|0
1607388000000|2020-12-08 00:40:00|12817.4|12766.2|12816.7|12765.5|12822.1|12770.9|12816.7|12765.5|0
1607388300000|2020-12-08 00:45:00|12815.5|12764.3|12829.9|12778.7|12831.1|12779.9|12815.5|12764.3|0
1607388600000|2020-12-08 00:50:00|12827.3|12776.1|12842.5|12791.3|12842.5|12791.3|12827.3|12776.1|0
1607388900000|2020-12-08 00:55:00|12841|12789.8|12846.4|12795.2|12847|12795.8|12840.6|12789.4|0
1607389200000|2020-12-08 01:00:00|12849.1|12797.9|12887|12835.6|12891.4|12840|12848|12796.8|0
1607389500000|2020-12-08 01:05:00|12888.7|12837.3|12897.5|12846.1|12905.8|12854.2|12887.5|12836.1|0
1607389800000|2020-12-08 01:10:00|12898.2|12846.8|12908.8|12857.2|12908.8|12857.2|12892.3|12840.9|0
1607390100000|2020-12-08 01:15:00|12900.5|12849.1|12891.6|12840.2|12900.5|12849.1|12891.5|12840.1|0
1607390400000|2020-12-08 01:20:00|12888.1|12836.7|12901.6|12850|12902.6|12851|12887.4|12836|0
1607390700000|2020-12-08 01:25:00|12901.2|12849.6|12892.1|12840.7|12908.6|12857|12892.1|12840.7|0
1607391000000|2020-12-08 01:30:00|12896.4|12845|12900.8|12849.3|12902.5|12850.9|12890.7|12839.3|0
1607391300000|2020-12-08 01:35:00|12899.3|12847.9|12899|12847.6|12904.7|12853.1|12899|12847.6|0
1607391600000|2020-12-08 01:40:00|12899.8|12848.4|12902.2|12850.6|12906.1|12854.5|12899.8|12848.4|0
1607391900000|2020-12-08 01:45:00|12900.5|12849.1|12905|12853.4|12908.1|12856.5|12898|12846.6|0
1607392200000|2020-12-08 01:50:00|12906.7|12855.1|12898|12846.6|12907.1|12855.5|12896.5|12845.1|0
1607392500000|2020-12-08 01:55:00|12896.6|12845.2|12899.8|12848.4|12900.1|12848.7|12893.4|12842|0
1607392800000|2020-12-08 02:00:00|12902.3|12850.7|12898|12846.6|12902.8|12851.2|12898|12846.6|0
1607393100000|2020-12-08 02:05:00|12897.9|12846.5|12895.6|12844.2|12900.1|12848.7|12892.7|12841.3|0
1607393400000|2020-12-08 02:10:00|12901.5|12849.9|12897.1|12845.7|12906.5|12854.9|12897|12845.6|0
1607393700000|2020-12-08 02:15:00|12894.6|12843.2|12889.9|12838.5|12894.6|12843.2|12887.9|12836.5|0
1607394000000|2020-12-08 02:20:00|12888.4|12837|12881.3|12829.9|12892.6|12841.2|12881.3|12829.9|0
1607394300000|2020-12-08 02:25:00|12885|12833.6|12881.3|12829.9|12885|12833.6|12878.8|12827.4|0
1607394600000|2020-12-08 02:30:00|12878.9|12827.5|12879|12827.6|12881.4|12830|12878.2|12826.8|0
1607394900000|2020-12-08 02:35:00|12876.2|12824.8|12874|12822.6|12880.3|12828.9|12874|12822.6|0
1607395200000|2020-12-08 02:40:00|12879.5|12828.1|12875.5|12824.1|12879.5|12828.1|12872.8|12821.4|0
1607395500000|2020-12-08 02:45:00|12876.4|12825|12871.3|12819.9|12876.4|12825|12870.4|12819|0
1607395800000|2020-12-08 02:50:00|12876.2|12824.8|12874.3|12822.9|12882.5|12831.1|12874.3|12822.9|0
1607396100000|2020-12-08 02:55:00|12875.7|12824.3|12869.5|12818.1|12875.7|12824.3|12869.5|12818.1|0
1607396400000|2020-12-08 03:00:00|12869.2|12817.8|12874.5|12823.1|12874.5|12823.1|12869.2|12817.8|0
1607396700000|2020-12-08 03:05:00|12874|12822.6|12870.5|12819.1|12874|12822.6|12869.1|12817.7|0
1607397000000|2020-12-08 03:10:00|12869.2|12817.8|12864|12812.6|12872.7|12821.3|12864|12812.6|0
1607397300000|2020-12-08 03:15:00|12863.7|12812.3|12863.6|12812.2|12866.2|12814.8|12862.3|12810.9|0
1607397600000|2020-12-08 03:20:00|12861|12809.6|12862|12810.6|12865.1|12813.7|12859.4|12808|0
1607397900000|2020-12-08 03:25:00|12862.8|12811.4|12865.8|12814.4|12865.8|12814.4|12861.9|12810.5|0
1607398200000|2020-12-08 03:30:00|12862.4|12811|12861.9|12810.5|12863.6|12812.2|12860.9|12809.5|0
1607398500000|2020-12-08 03:35:00|12860.5|12809.1|12860.5|12809.1|12862.7|12811.3|12860|12808.6|0
1607398800000|2020-12-08 03:40:00|12865.2|12813.8|12861.1|12809.7|12865.2|12813.8|12858.2|12806.8|0
1607399100000|2020-12-08 03:45:00|12859.5|12808.1|12871.4|12820|12871.4|12820|12859.5|12808.1|0
1607399400000|2020-12-08 03:50:00|12869.1|12817.7|12872.2|12820.8|12873.6|12822.2|12869|12817.6|0
1607399700000|2020-12-08 03:55:00|12876.7|12825.3|12878.8|12827.4|12879.1|12827.7|12873.5|12822.1|0
1607400000000|2020-12-08 04:00:00|12880.8|12829.4|12890.4|12839|12898.3|12846.9|12880.8|12829.4|0
1607400300000|2020-12-08 04:05:00|12891.3|12839.9|12890.6|12839.2|12894.2|12842.8|12889.3|12837.9|0
1607400600000|2020-12-08 04:10:00|12892.2|12840.8|12892.9|12841.5|12895.9|12844.5|12891.5|12840.1|0
1607400900000|2020-12-08 04:15:00|12894.7|12843.3|12896.4|12845|12896.4|12845|12891.4|12840|0
1607401200000|2020-12-08 04:20:00|12897.6|12846.2|12894.3|12842.9|12898.8|12847.4|12894.3|12842.9|0
1607401500000|2020-12-08 04:25:00|12895.2|12843.8|12898.6|12847.2|12902.3|12850.7|12895.2|12843.8|0
1607401800000|2020-12-08 04:30:00|12898.9|12847.5|12909.6|12858|12909.6|12858|12896.6|12845.2|0
1607402100000|2020-12-08 04:35:00|12908|12856.4|12911.9|12860.3|12911.9|12860.3|12901.2|12849.6|0
1607402400000|2020-12-08 04:40:00|12913.1|12861.5|12903.9|12852.3|12913.1|12861.5|12902.6|12851|0
1607402700000|2020-12-08 04:45:00|12898.5|12847.1|12900.5|12849.1|12903.3|12851.7|12898.5|12847.1|0
1607403000000|2020-12-08 04:50:00|12903.9|12852.3|12880.4|12829|12903.9|12852.3|12880.4|12829|0
1607403300000|2020-12-08 04:55:00|12876.3|12824.9|12872.5|12821.1|12880.6|12829.2|12864.3|12812.9|0
1607469000000|2020-12-08 23:10:00|12962.4|12910.6|12965.6|12913.8|12973.2|12921.4|12962.4|12910.6|0
1607469300000|2020-12-08 23:15:00|12975.2|12923.4|12980.5|12928.7|12983|12931.2|12974.9|12923.1|0
1607469600000|2020-12-08 23:20:00|12977.8|12926|12979|12927.2|12985.1|12933.3|12977|12925.2|0
1607469900000|2020-12-08 23:25:00|12975.2|12923.4|12969.5|12917.7|12976.9|12925.1|12969.5|12917.7|0
1607470200000|2020-12-08 23:30:00|12959.4|12907.6|12966|12914.2|12966|12914.2|12959.4|12907.6|0
1607470500000|2020-12-08 23:35:00|12964.6|12912.8|12954.3|12902.5|12965.1|12913.3|12952.8|12901|0
1607470800000|2020-12-08 23:40:00|12951.4|12899.6|12962.5|12910.7|12962.5|12910.7|12951.4|12899.6|0
1607471100000|2020-12-08 23:45:00|12960.1|12908.3|12953.2|12901.4|12960.1|12908.3|12943.5|12891.9|0
1607471400000|2020-12-08 23:50:00|12955.6|12903.8|12947.9|12896.3|12958.1|12906.3|12947.9|12896.3|0
1607471700000|2020-12-08 23:55:00|12949.3|12897.7|12947.3|12895.7|12949.3|12897.7|12940.3|12888.7|0
1607472000000|2020-12-09 00:00:00|12943.5|12891.9|12926.1|12874.5|12943.5|12891.9|12923.8|12872.2|0
1607472300000|2020-12-09 00:05:00|12925.7|12874.1|12939.7|12888.1|12939.7|12888.1|12922.2|12870.6|0
1607472600000|2020-12-09 00:10:00|12933|12881.4|12940.2|12888.6|12940.2|12888.6|12931.8|12880.2|0
1607472900000|2020-12-09 00:15:00|12944.6|12893|12931.5|12879.9|12946.6|12895|12930.9|12879.3|0
1607473200000|2020-12-09 00:20:00|12936.7|12885.1|12928.7|12877.1|12937.8|12886.2|12928.7|12877.1|0
1607473500000|2020-12-09 00:25:00|12927.4|12875.8|12929.1|12877.5|12929.1|12877.5|12922.1|12870.5|0
1607473800000|2020-12-09 00:30:00|12932.4|12880.8|12913.3|12861.7|12934.4|12882.8|12913.3|12861.7|0
1607474100000|2020-12-09 00:35:00|12918.3|12866.7|12924.7|12873.1|12924.8|12873.2|12911.7|12860.1|0
1607474400000|2020-12-09 00:40:00|12924.4|12872.8|12923.9|12872.3|12926|12874.4|12920.8|12869.2|0
1607474700000|2020-12-09 00:45:00|12925.5|12873.9|12918.9|12867.3|12926.3|12874.7|12916.3|12864.7|0
1607475000000|2020-12-09 00:50:00|12919.2|12867.6|12926.6|12875|12927.1|12875.5|12918|12866.4|0
1607475300000|2020-12-09 00:55:00|12925.1|12873.5|12933.3|12881.7|12933.3|12881.7|12924.6|12873|0
1607475600000|2020-12-09 01:00:00|12930.4|12878.8|12928.4|12876.8|12930.4|12878.8|12927.1|12875.5|0
1607475900000|2020-12-09 01:05:00|12926.6|12875|12933.6|12882|12934.9|12883.3|12926.6|12875|0
1607476200000|2020-12-09 01:10:00|12937|12885.4|12925.9|12874.3|12937|12885.4|12925.9|12874.3|0
1607476500000|2020-12-09 01:15:00|12927.4|12875.8|12924.3|12872.7|12929.3|12877.7|12924.3|12872.7|0
1607476800000|2020-12-09 01:20:00|12925.6|12874|12930|12878.4|12933.9|12882.3|12925.6|12874|0
1607477100000|2020-12-09 01:25:00|12931.1|12879.5|12932.7|12881.1|12934.5|12882.9|12930.4|12878.8|0
1607477400000|2020-12-09 01:30:00|12931.4|12879.8|12947.5|12895.9|12947.5|12895.9|12931.4|12879.8|0
1607477700000|2020-12-09 01:35:00|12941.7|12890.1|12945.5|12893.9|12945.5|12893.9|12941.7|12890.1|0
1607478000000|2020-12-09 01:40:00|12942.7|12891.1|12947.4|12895.8|12950.6|12899|12942.7|12891.1|0
1607478300000|2020-12-09 01:45:00|12945.6|12894|12949.6|12898|12951.1|12899.3|12945.6|12894|0
1607478600000|2020-12-09 01:50:00|12949.9|12898.3|12937.5|12885.9|12950|12898.4|12935.8|12884.2|0
1607478900000|2020-12-09 01:55:00|12938.4|12886.8|12943.3|12891.7|12944.3|12892.7|12937.4|12885.8|0
1607479200000|2020-12-09 02:00:00|12947.1|12895.5|12954.5|12902.7|12954.5|12902.7|12945.9|12894.3|0
1607479500000|2020-12-09 02:05:00|12955.6|12903.8|12957.3|12905.5|12958.7|12906.9|12953.2|12901.4|0
1607479800000|2020-12-09 02:10:00|12958.1|12906.3|12956.3|12904.5|12958.7|12906.9|12953.5|12901.7|0
1607480100000|2020-12-09 02:15:00|12958.4|12906.6|12963.9|12912.1|12963.9|12912.1|12957.9|12906.1|0
1607480400000|2020-12-09 02:20:00|12963|12911.2|12961.5|12909.7|12964.9|12913.1|12961.5|12909.7|0
1607480700000|2020-12-09 02:25:00|12960.6|12908.8|12968.9|12917.1|12968.9|12917.1|12959.2|12907.4|0
1607481000000|2020-12-09 02:30:00|12965.1|12913.3|12960.9|12909.1|12965.1|12913.3|12959.1|12907.3|0
1607481300000|2020-12-09 02:35:00|12960.1|12908.3|12961.7|12909.9|12961.7|12909.9|12957|12905.2|0
1607481600000|2020-12-09 02:40:00|12960|12908.2|12959.3|12907.5|12961.4|12909.6|12957.6|12905.8|0
1607481900000|2020-12-09 02:45:00|12957.2|12905.4|12955.4|12903.6|12957.2|12905.4|12952.3|12900.5|0
1607482200000|2020-12-09 02:50:00|12953.3|12901.5|12954.6|12902.8|12955.2|12903.4|12953|12901.2|0
1607482500000|2020-12-09 02:55:00|12956.6|12904.8|12951|12899.2|12958.2|12906.4|12951|12899.2|0
1607482800000|2020-12-09 03:00:00|12954.8|12903|12952.6|12900.8|12956.4|12904.6|12951|12899.2|0
1607483100000|2020-12-09 03:05:00|12952.2|12900.4|12944.9|12893.3|12952.2|12900.4|12944.4|12892.8|0
1607483400000|2020-12-09 03:10:00|12943.4|12891.8|12946|12894.4|12947.5|12895.9|12940.9|12889.3|0
1607483700000|2020-12-09 03:15:00|12946.3|12894.7|12941.9|12890.3|12946.3|12894.7|12941.9|12890.3|0
1607484000000|2020-12-09 03:20:00|12942.3|12890.7|12946.1|12894.5|12948|12896.4|12942.3|12890.7|0
1607484300000|2020-12-09 03:25:00|12944|12892.4|12947|12895.4|12949|12897.4|12942.5|12890.9|0
1607484600000|2020-12-09 03:30:00|12947.5|12895.9|12946|12894.4|12947.7|12896.1|12944.6|12893|0
1607484900000|2020-12-09 03:35:00|12946.2|12894.6|12943.4|12891.8|12946.2|12894.6|12941.8|12890.2|0
1607485200000|2020-12-09 03:40:00|12945.1|12893.5|12940.8|12889.2|12945.1|12893.5|12940.8|12889.2|0
1607485500000|2020-12-09 03:45:00|12938|12886.4|12946.4|12894.8|12946.4|12894.8|12938|12886.4|0
1607485800000|2020-12-09 03:50:00|12945.3|12893.7|12945.5|12893.9|12947|12895.4|12944.7|12893.1|0
1607486100000|2020-12-09 03:55:00|12944.9|12893.3|12947.7|12896.1|12948.6|12897|12942.9|12891.3|0
1607486400000|2020-12-09 04:00:00|12945.7|12894.1|12950|12898.4|12950|12898.4|12942.3|12890.7|0
1607486700000|2020-12-09 04:05:00|12951.2|12899.4|12943.4|12891.8|12951.2|12899.4|12943.4|12891.8|0
1607487000000|2020-12-09 04:10:00|12942.1|12890.5|12926.4|12874.8|12943.1|12891.5|12926.4|12874.8|0
1607487300000|2020-12-09 04:15:00|12925.9|12874.3|12914.7|12863.1|12925.9|12874.3|12914.7|12863.1|0
1607487600000|2020-12-09 04:20:00|12913.9|12862.3|12907|12855.4|12915.1|12863.5|12906.7|12855.1|0
1607487900000|2020-12-09 04:25:00|12907.8|12856.2|12916.2|12864.6|12921.7|12870.1|12907.8|12856.2|0
1607488200000|2020-12-09 04:30:00|12916.4|12864.8|12916.5|12864.9|12924|12872.4|12914.8|12863.2|0
1607488500000|2020-12-09 04:35:00|12918.7|12867.1|12914.9|12863.3|12919.8|12868.2|12912.3|12860.7|0
1607488800000|2020-12-09 04:40:00|12916.2|12864.6|12919.3|12867.7|12919.6|12868|12913.2|12861.6|0
1607489100000|2020-12-09 04:45:00|12918.9|12867.3|12919.6|12868|12921.7|12870.1|12917|12865.4|0
1607489400000|2020-12-09 04:50:00|12918.3|12866.7|12927.5|12875.9|12929.6|12878|12918.3|12866.7|0
1607489700000|2020-12-09 04:55:00|12936.3|12884.7|12932.6|12881|12937.2|12885.6|12932.6|12881|0
1607555400000|2020-12-09 23:10:00|12918.6|12867|12923.1|12871.5|12932.6|12881|12918.6|12867|0
1607555700000|2020-12-09 23:15:00|12928|12876.4|12950.9|12899.2|12950.9|12899.2|12928|12876.4|0
1607556000000|2020-12-09 23:20:00|12952.8|12901|12946.7|12895.1|12954.9|12903.1|12942.4|12890.8|0
1607556300000|2020-12-09 23:25:00|12946.4|12894.8|12944|12892.4|12949.2|12897.6|12939.9|12888.3|0
1607556600000|2020-12-09 23:30:00|12939.4|12887.8|12922|12870.4|12940.7|12889.1|12920.4|12868.8|0
1607556900000|2020-12-09 23:35:00|12928|12876.4|12937.7|12886.1|12937.7|12886.1|12927.6|12876|0
1607557200000|2020-12-09 23:40:00|12939.4|12887.8|12934.1|12882.5|12939.4|12887.8|12933.3|12881.7|0
1607557500000|2020-12-09 23:45:00|12934.3|12882.7|12921.7|12870.1|12934.3|12882.7|12918.9|12867.3|0
1607557800000|2020-12-09 23:50:00|12918.2|12866.6|12930.5|12878.9|12931|12879.4|12918.2|12866.6|0
1607558100000|2020-12-09 23:55:00|12929.7|12878.1|12927.1|12875.5|12932.5|12880.9|12927.1|12875.5|0
1607558400000|2020-12-10 00:00:00|12926.7|12875.1|12920.9|12869.3|12932.1|12880.5|12920.9|12869.3|0
1607558700000|2020-12-10 00:05:00|12920.5|12868.9|12916.6|12865|12920.5|12868.9|12907.1|12855.5|0
1607559000000|2020-12-10 00:10:00|12919.6|12868|12915.7|12864.1|12919.6|12868|12910|12858.4|0
1607559300000|2020-12-10 00:15:00|12922.6|12871|12924.9|12873.3|12924.9|12873.3|12917.2|12865.6|0
1607559600000|2020-12-10 00:20:00|12925.7|12874.1|12937.5|12885.9|12937.5|12885.9|12921.4|12869.8|0
1607559900000|2020-12-10 00:25:00|12937.2|12885.6|12936.2|12884.6|12939.2|12887.6|12932.6|12881|0
1607560200000|2020-12-10 00:30:00|12932|12880.4|12939.3|12887.7|12941.4|12889.8|12929.3|12877.7|0
1607560500000|2020-12-10 00:35:00|12946|12894.4|12952.5|12900.7|12954.7|12902.9|12946|12894.4|0
1607560800000|2020-12-10 00:40:00|12951.5|12899.7|12974.4|12922.6|12974.9|12923.1|12951.5|12899.7|0
1607561100000|2020-12-10 00:45:00|12972.2|12920.4|12981.1|12929.3|12987.6|12935.8|12971.1|12919.3|0
1607561400000|2020-12-10 00:50:00|12980.8|12929|12976.1|12924.3|12980.8|12929|12974.3|12922.5|0
1607561700000|2020-12-10 00:55:00|12972.6|12920.8|12976.6|12924.8|12980.7|12928.9|12972.6|12920.8|0
1607562000000|2020-12-10 01:00:00|12973.8|12922|12974.5|12922.7|12980.5|12928.7|12971.8|12920|0
1607562300000|2020-12-10 01:05:00|12973.9|12922.1|12975.4|12923.6|12977.4|12925.6|12967.1|12915.3|0
1607562600000|2020-12-10 01:10:00|12975.9|12924.1|12965.9|12914.1|12975.9|12924.1|12965.2|12913.4|0
1607562900000|2020-12-10 01:15:00|12965.5|12913.7|12965|12913.2|12967.4|12915.6|12963.2|12911.4|0
1607563200000|2020-12-10 01:20:00|12965.2|12913.4|12965.5|12913.7|12968|12916.2|12961.9|12910.1|0
1607563500000|2020-12-10 01:25:00|12964.3|12912.5|12950.3|12898.7|12964.3|12912.5|12950|12898.4|0
1607563800000|2020-12-10 01:30:00|12949.1|12897.5|12941|12889.4|12949.1|12897.5|12940.4|12888.8|0
1607564100000|2020-12-10 01:35:00|12942.7|12891.1|12933.6|12882|12942.7|12891.1|12933.5|12881.9|0
1607564400000|2020-12-10 01:40:00|12939.7|12888.1|12945.5|12893.9|12946.2|12894.6|12934.2|12882.6|0
1607564700000|2020-12-10 01:45:00|12947.4|12895.8|12927.5|12875.9|12948|12896.4|12927.5|12875.9|0
1607565000000|2020-12-10 01:50:00|12930.1|12878.5|12927.8|12876.2|12933.3|12881.7|12925.1|12873.5|0
1607565300000|2020-12-10 01:55:00|12928.3|12876.7|12930.7|12879.1|12931.2|12879.6|12926.9|12875.3|0
1607565600000|2020-12-10 02:00:00|12927.6|12876|12925.5|12873.9|12928.1|12876.5|12923.5|12871.9|0
1607565900000|2020-12-10 02:05:00|12922.2|12870.6|12914.9|12863.3|12922.2|12870.6|12909|12857.4|0
1607566200000|2020-12-10 02:10:00|12911.7|12860.1|12906.5|12854.9|12911.7|12860.1|12905.1|12853.5|0
1607566500000|2020-12-10 02:15:00|12907.6|12856|12908.8|12857.2|12908.8|12857.2|12902.2|12850.6|0
1607566800000|2020-12-10 02:20:00|12905.3|12853.7|12891.2|12839.8|12905.3|12853.7|12891.2|12839.8|0
1607567100000|2020-12-10 02:25:00|12892.1|12840.7|12901.1|12849.5|12901.1|12849.5|12889.9|12838.5|0
1607567400000|2020-12-10 02:30:00|12899.5|12848.1|12904.9|12853.3|12909.7|12858.1|12899.5|12848.1|0
1607567700000|2020-12-10 02:35:00|12908.5|12856.9|12918.8|12867.2|12920.8|12869.2|12908.5|12856.9|0
1607568000000|2020-12-10 02:40:00|12917.9|12866.3|12923.4|12871.8|12923.4|12871.8|12914.8|12863.2|0
1607568300000|2020-12-10 02:45:00|12920.7|12869.1|12914.6|12863|12924.2|12872.6|12914.6|12863|0
1607568600000|2020-12-10 02:50:00|12913.2|12861.6|12915.1|12863.5|12915.7|12864.1|12909.3|12857.7|0
1607568900000|2020-12-10 02:55:00|12911.9|12860.3|12906|12854.4|12916|12864.4|12904.4|12852.8|0
1607569200000|2020-12-10 03:00:00|12907.4|12855.8|12908.2|12856.6|12912.9|12861.3|12906.2|12854.6|0
1607569500000|2020-12-10 03:05:00|12908.4|12856.8|12903.9|12852.3|12908.9|12857.3|12902.8|12851.2|0
1607569800000|2020-12-10 03:10:00|12902.5|12850.9|12909.2|12857.6|12911.8|12860.2|12902.5|12850.9|0
1607570100000|2020-12-10 03:15:00|12907.2|12855.6|12901.9|12850.3|12911.1|12859.5|12901.9|12850.3|0
1607570400000|2020-12-10 03:20:00|12901.4|12849.8|12898.7|12847.3|12902.6|12851|12898.4|12847|0
1607570700000|2020-12-10 03:25:00|12898.6|12847.2|12900.5|12849.1|12903.9|12852.3|12896.9|12845.5|0
1607571000000|2020-12-10 03:30:00|12899|12847.6|12897.7|12846.3|12902.1|12850.5|12897|12845.6|0
1607571300000|2020-12-10 03:35:00|12895.2|12843.8|12878.3|12826.9|12895.2|12843.8|12876.9|12825.5|0
1607571600000|2020-12-10 03:40:00|12880.6|12829.2|12877.7|12826.3|12885.5|12834.1|12877.7|12826.3|0
1607571900000|2020-12-10 03:45:00|12877.9|12826.5|12872.2|12820.8|12881.7|12830.3|12872.2|12820.8|0
1607572200000|2020-12-10 03:50:00|12872.8|12821.4|12870|12818.6|12876.2|12824.8|12867.9|12816.5|0
1607572500000|2020-12-10 03:55:00|12869.3|12817.9|12868.9|12817.5|12875.2|12823.8|12868.9|12817.5|0
1607572800000|2020-12-10 04:00:00|12870.2|12818.8|12868.3|12816.9|12870.2|12818.8|12867.3|12815.9|0
1607573100000|2020-12-10 04:05:00|12869|12817.6|12870.1|12818.7|12875.4|12824|12869|12817.6|0
1607573400000|2020-12-10 04:10:00|12872.3|12820.9|12867.4|12816|12874.1|12822.7|12867.4|12816|0
1607573700000|2020-12-10 04:15:00|12869.5|12818.1|12862.9|12811.5|12871.9|12820.5|12862.9|12811.5|0
1607574000000|2020-12-10 04:20:00|12863.2|12811.8|12865.7|12814.3|12867.7|12816.3|12863.2|12811.8|0
1607574300000|2020-12-10 04:25:00|12868.9|12817.5|12883.4|12832|12886.4|12835|12868.9|12817.5|0
1607574600000|2020-12-10 04:30:00|12886.7|12835.3|12890.3|12838.9|12893.6|12842.2|12886.7|12835.3|0
1607574900000|2020-12-10 04:35:00|12902.6|12851|12903.1|12851.5|12911.8|12860.2|12902.6|12851|0
1607575200000|2020-12-10 04:40:00|12903.9|12852.3|12887.4|12836|12903.9|12852.3|12887.4|12836|0
1607575500000|2020-12-10 04:45:00|12881.7|12830.3|12880.6|12829.2|12888.7|12837.3|12880.6|12829.2|0
1607575800000|2020-12-10 04:50:00|12881.2|12829.8|12881.2|12829.8|12881.2|12829.8|12874.1|12822.7|0
1607576100000|2020-12-10 04:55:00|12878.4|12827|12856.2|12804.8|12878.4|12827|12852.4|12801|0
1607641800000|2020-12-10 23:10:00|12787.3|12736.3|12781.1|12730.1|12798.2|12747.2|12781.1|12730.1|0
1607642100000|2020-12-10 23:15:00|12769.3|12718.3|12777.5|12726.5|12777.5|12726.5|12767.1|12716.1|0
1607642400000|2020-12-10 23:20:00|12780.4|12729.4|12778.3|12727.3|12780.4|12729.4|12763.6|12712.6|0
1607642700000|2020-12-10 23:25:00|12783.4|12732.4|12778.1|12727.1|12783.4|12732.4|12770.8|12719.8|0
1607643000000|2020-12-10 23:30:00|12776.4|12725.4|12809.5|12758.3|12809.5|12758.3|12776.4|12725.4|0
1607643300000|2020-12-10 23:35:00|12817.3|12766.1|12803.1|12751.9|12818.2|12767|12803.1|12751.9|0
1607643600000|2020-12-10 23:40:00|12801.2|12750|12805.7|12754.5|12805.7|12754.5|12795.1|12744.1|0
1607643900000|2020-12-10 23:45:00|12810.9|12759.7|12810.9|12759.7|12810.9|12759.7|12803.1|12751.9|0
1607644200000|2020-12-10 23:50:00|12817|12765.8|12816|12764.8|12818.1|12766.9|12809.1|12757.9|0
1607644500000|2020-12-10 23:55:00|12816.2|12765|12815.2|12764|12825.8|12774.6|12814.4|12763.2|0
1607644800000|2020-12-11 00:00:00|12809.2|12758|12815.4|12764.2|12815.4|12764.2|12805|12753.8|0
1607645100000|2020-12-11 00:05:00|12812.2|12761|12813.4|12762.2|12817.8|12766.6|12810.3|12759.1|0
1607645400000|2020-12-11 00:10:00|12815.8|12764.6|12813.6|12762.4|12817.9|12766.7|12811.7|12760.5|0
1607645700000|2020-12-11 00:15:00|12810.2|12759|12813.9|12762.7|12818.1|12766.9|12810.2|12759|0
1607646000000|2020-12-11 00:20:00|12813.4|12762.2|12807.6|12756.4|12815.5|12764.3|12805.7|12754.5|0
1607646300000|2020-12-11 00:25:00|12814|12762.8|12796.1|12745.1|12817|12765.8|12793.8|12742.8|0
1607646600000|2020-12-11 00:30:00|12797.8|12746.8|12795.7|12744.7|12798.6|12747.6|12792.5|12741.5|0
1607646900000|2020-12-11 00:35:00|12793.2|12742.2|12792|12741|12793.7|12742.7|12789.5|12738.5|0
1607647200000|2020-12-11 00:40:00|12792.1|12741.1|12794.4|12743.4|12797.7|12746.7|12791.1|12740.1|0
1607647500000|2020-12-11 00:45:00|12799.6|12748.6|12798.6|12747.6|12800.2|12749.2|12785.5|12734.5|0
1607647800000|2020-12-11 00:50:00|12802.5|12751.3|12799.3|12748.3|12803.8|12752.6|12799|12748|0
1607648100000|2020-12-11 00:55:00|12796.6|12745.6|12797|12746|12805.3|12754.1|12796.6|12745.6|0
1607648400000|2020-12-11 01:00:00|12799.7|12748.7|12796|12745|12801.2|12750|12795.6|12744.6|0
1607648700000|2020-12-11 01:05:00|12797.4|12746.4|12786.5|12735.5|12797.8|12746.8|12785.8|12734.8|0
1607649000000|2020-12-11 01:10:00|12791.4|12740.4|12775.1|12724.1|12791.4|12740.4|12775.1|12724.1|0
1607649300000|2020-12-11 01:15:00|12768.6|12717.6|12771.5|12720.5|12771.6|12720.6|12762.7|12711.7|0
1607649600000|2020-12-11 01:20:00|12771.3|12720.3|12779|12728|12782.2|12731.2|12771.3|12720.3|0
1607649900000|2020-12-11 01:25:00|12779.3|12728.3|12771.7|12720.7|12779.9|12728.9|12771.7|12720.7|0
1607650200000|2020-12-11 01:30:00|12771.1|12720.1|12769.4|12718.4|12771.1|12720.1|12764.3|12713.3|0
1607650500000|2020-12-11 01:35:00|12774.3|12723.3|12770.9|12719.9|12774.5|12723.5|12765.7|12714.7|0
1607650800000|2020-12-11 01:40:00|12769.6|12718.6|12778.7|12727.7|12778.7|12727.7|12769.6|12718.6|0
1607651100000|2020-12-11 01:45:00|12773.1|12722.1|12780.3|12729.3|12780.3|12729.3|12773.1|12722.1|0
1607651400000|2020-12-11 01:50:00|12780.8|12729.8|12787.9|12736.9|12791.5|12740.5|12780.8|12729.8|0
1607651700000|2020-12-11 01:55:00|12786.8|12735.8|12795.2|12744.2|12795.2|12744.2|12785.5|12734.5|0
1607652000000|2020-12-11 02:00:00|12795|12744|12793.8|12742.8|12796.2|12745.2|12787.3|12736.3|0
1607652300000|2020-12-11 02:05:00|12793.9|12742.9|12785.1|12734.1|12793.9|12742.9|12785.1|12734.1|0
1607652600000|2020-12-11 02:10:00|12787.7|12736.7|12787.4|12736.4|12790.7|12739.7|12786.2|12735.2|0
1607652900000|2020-12-11 02:15:00|12788.4|12737.4|12783.2|12732.2|12788.4|12737.4|12775.6|12724.6|0
1607653200000|2020-12-11 02:20:00|12783.8|12732.8|12786.4|12735.4|12786.4|12735.4|12779.6|12728.6|0
1607653500000|2020-12-11 02:25:00|12787.5|12736.5|12781.3|12730.3|12787.6|12736.6|12780.4|12729.4|0
1607653800000|2020-12-11 02:30:00|12780.9|12729.9|12768.1|12717.1|12780.9|12729.9|12767.2|12716.2|0
1607654100000|2020-12-11 02:35:00|12766.1|12715.1|12746.3|12695.5|12766.1|12715.1|12746.3|12695.5|0
1607654400000|2020-12-11 02:40:00|12747.2|12696.4|12746.3|12695.5|12747.2|12696.4|12737.5|12686.7|0
1607654700000|2020-12-11 02:45:00|12745.6|12694.8|12746.5|12695.7|12747.1|12696.3|12743.8|12693|0
1607655000000|2020-12-11 02:50:00|12745.4|12694.6|12742.4|12691.6|12747.7|12696.9|12742.4|12691.6|0
1607655300000|2020-12-11 02:55:00|12745.9|12695.1|12735.6|12684.8|12748.6|12697.8|12735.6|12684.8|0
1607655600000|2020-12-11 03:00:00|12735.7|12684.9|12732.1|12681.3|12739.3|12688.5|12729.5|12678.7|0
1607655900000|2020-12-11 03:05:00|12730.8|12680|12742.9|12692.1|12742.9|12692.1|12730.8|12680|0
1607656200000|2020-12-11 03:10:00|12740.5|12689.7|12747.3|12696.5|12752.2|12701.2|12740.5|12689.7|0
1607656500000|2020-12-11 03:15:00|12747.1|12696.3|12750.9|12699.9|12751|12700|12744.4|12693.6|0
1607656800000|2020-12-11 03:20:00|12755.6|12704.6|12755.7|12704.7|12758.4|12707.4|12755.5|12704.5|0
1607657100000|2020-12-11 03:25:00|12755.3|12704.3|12751.2|12700.2|12755.3|12704.3|12751.2|12700.2|0
1607657400000|2020-12-11 03:30:00|12752.2|12701.2|12759.9|12708.9|12759.9|12708.9|12749.8|12699|0
1607657700000|2020-12-11 03:35:00|12766.7|12715.7|12773.5|12722.5|12773.5|12722.5|12766.7|12715.7|0
1607658000000|2020-12-11 03:40:00|12769.1|12718.1|12770.6|12719.6|12772.2|12721.2|12769.1|12718.1|0
1607658300000|2020-12-11 03:45:00|12769.3|12718.3|12766.8|12715.8|12770.5|12719.5|12765.4|12714.4|0
1607658600000|2020-12-11 03:50:00|12763.1|12712.1|12763.7|12712.7|12765.7|12714.7|12758.6|12707.6|0
1607658900000|2020-12-11 03:55:00|12763.4|12712.4|12761.2|12710.2|12763.4|12712.4|12753.4|12702.4|0
1607659200000|2020-12-11 04:00:00|12762|12711|12766.1|12715.1|12769.9|12718.9|12759.6|12708.6|0
1607659500000|2020-12-11 04:05:00|12767.6|12716.6|12762.6|12711.6|12767.8|12716.8|12762.6|12711.6|0
1607659800000|2020-12-11 04:10:00|12762.7|12711.7|12762.6|12711.6|12766|12715|12761.9|12710.9|0
1607660100000|2020-12-11 04:15:00|12759.9|12708.9|12755.6|12704.6|12759.9|12708.9|12755.6|12704.6|0
1607660400000|2020-12-11 04:20:00|12754.9|12703.9|12751.8|12700.8|12758.7|12707.7|12751.8|12700.8|0
1607660700000|2020-12-11 04:25:00|12750.6|12699.6|12763.3|12712.3|12763.9|12712.9|12750.6|12699.6|0
1607661000000|2020-12-11 04:30:00|12764.9|12713.9|12767.8|12716.8|12767.8|12716.8|12763.8|12712.8|0
1607661300000|2020-12-11 04:35:00|12768.2|12717.2|12773.5|12722.5|12776.7|12725.7|12768.2|12717.2|0
1607661600000|2020-12-11 04:40:00|12776.3|12725.3|12774.8|12723.8|12777.3|12726.3|12774.8|12723.8|0
1607661900000|2020-12-11 04:45:00|12778|12727|12779.5|12728.5|12785.5|12734.5|12774.7|12723.7|0
1607662200000|2020-12-11 04:50:00|12787.6|12736.6|12776.7|12725.7|12787.6|12736.6|12775.4|12724.4|0
1607662500000|2020-12-11 04:55:00|12774.2|12723.2|12774.1|12723.1|12774.8|12723.8|12765.3|12714.3|0
1607901000000|2020-12-13 23:10:00|12870|12818.6|12866|12814.6|12878.5|12827.1|12859.2|12807.8|0
1607901300000|2020-12-13 23:15:00|12857.4|12806|12872.8|12821.4|12879.7|12828.3|12857.4|12806|0
1607901600000|2020-12-13 23:20:00|12875.5|12824.1|12868.1|12816.7|12879.2|12827.8|12868.1|12816.7|0
1607901900000|2020-12-13 23:25:00|12857.4|12806|12846|12794.8|12859.1|12807.7|12842.1|12790.9|0
1607902200000|2020-12-13 23:30:00|12849.4|12798.2|12829|12777.8|12849.4|12798.2|12829|12777.8|0
1607902500000|2020-12-13 23:35:00|12831.8|12780.6|12821.2|12770|12831.8|12780.6|12821.2|12770|0
1607902800000|2020-12-13 23:40:00|12817.6|12766.4|12822.9|12771.7|12822.9|12771.7|12813.9|12762.7|0
1607903100000|2020-12-13 23:45:00|12821.3|12770.1|12851.8|12800.4|12851.8|12800.4|12821.3|12770.1|0
1607903400000|2020-12-13 23:50:00|12846|12794.8|12875.1|12823.7|12875.1|12823.7|12846|12794.8|0
1607903700000|2020-12-13 23:55:00|12874.7|12823.3|12872.5|12821.1|12875.9|12824.5|12869.3|12817.9|0
1607904000000|2020-12-14 00:00:00|12873.6|12822.2|12882.7|12831.3|12882.7|12831.3|12868.2|12816.8|0
1607904300000|2020-12-14 00:05:00|12887.9|12836.5|12891.4|12840|12891.4|12840|12879.7|12828.3|0
1607904600000|2020-12-14 00:10:00|12891|12839.6|12905.9|12854.3|12905.9|12854.3|12890.6|12839.2|0
1607904900000|2020-12-14 00:15:00|12908.6|12857|12918.3|12866.7|12918.3|12866.7|12905|12853.4|0
1607905200000|2020-12-14 00:20:00|12918.2|12866.6|12924.5|12872.9|12925.6|12874|12918.2|12866.6|0
1607905500000|2020-12-14 00:25:00|12926.3|12874.7|12914.9|12863.3|12926.3|12874.7|12912.4|12860.8|0
1607905800000|2020-12-14 00:30:00|12911.3|12859.7|12909.2|12857.6|12911.3|12859.7|12903.9|12852.3|0
1607906100000|2020-12-14 00:35:00|12907.1|12855.5|12910.1|12858.5|12910.1|12858.5|12899.4|12848|0
1607906400000|2020-12-14 00:40:00|12909.8|12858.2|12907.9|12856.3|12915.7|12864.1|12907.9|12856.3|0
1607906700000|2020-12-14 00:45:00|12905.6|12854|12908.8|12857.2|12912.6|12861|12905.6|12854|0
1607907000000|2020-12-14 00:50:00|12910.2|12858.6|12905.7|12854.1|12910.2|12858.6|12899.2|12847.8|0
1607907300000|2020-12-14 00:55:00|12904.7|12853.1|12917.8|12866.2|12918.6|12867|12903.9|12852.3|0
1607907600000|2020-12-14 01:00:00|12914.3|12862.7|12922.8|12871.2|12922.9|12871.3|12914.3|12862.7|0
1607907900000|2020-12-14 01:05:00|12920.7|12869.1|12902.3|12850.7|12920.7|12869.1|12901.7|12850.1|0
1607908200000|2020-12-14 01:10:00|12900.3|12848.9|12910.9|12859.3|12911.8|12860.2|12899.8|12848.4|0
1607908500000|2020-12-14 01:15:00|12907.5|12855.9|12889.8|12838.4|12911.5|12859.9|12889.8|12838.4|0
1607908800000|2020-12-14 01:20:00|12889.1|12837.7|12882|12830.6|12889.1|12837.7|12878.8|12827.4|0
1607909100000|2020-12-14 01:25:00|12880.5|12829.1|12878.1|12826.7|12880.8|12829.4|12873.4|12822|0
1607909400000|2020-12-14 01:30:00|12877.7|12826.3|12875.4|12824|12885.9|12834.5|12871.3|12819.9|0
1607909700000|2020-12-14 01:35:00|12874.4|12823|12888.6|12837.2|12888.6|12837.2|12874.2|12822.8|0
1607910000000|2020-12-14 01:40:00|12885.8|12834.4|12887.6|12836.2|12890.3|12838.9|12885.8|12834.4|0
1607910300000|2020-12-14 01:45:00|12893.3|12841.9|12900.3|12848.9|12900.3|12848.9|12893.3|12841.9|0
1607910600000|2020-12-14 01:50:00|12899|12847.6|12906.3|12854.7|12906.3|12854.7|12899|12847.6|0
1607910900000|2020-12-14 01:55:00|12905.2|12853.6|12905.3|12853.7|12911|12859.4|12905.2|12853.6|0
1607911200000|2020-12-14 02:00:00|12905.8|12854.2|12898.7|12847.3|12908.6|12857|12898.7|12847.3|0
1607911500000|2020-12-14 02:05:00|12899.1|12847.7|12896.7|12845.3|12899.1|12847.7|12892.7|12841.3|0
1607911800000|2020-12-14 02:10:00|12890.7|12839.3|12900.3|12848.9|12900.4|12849|12890.7|12839.3|0
1607912100000|2020-12-14 02:15:00|12897.6|12846.2|12903|12851.4|12903|12851.4|12897.3|12845.9|0
1607912400000|2020-12-14 02:20:00|12902.9|12851.3|12897.1|12845.7|12902.9|12851.3|12893.3|12841.9|0
1607912700000|2020-12-14 02:25:00|12897.4|12846|12899.6|12848.2|12900.6|12849.2|12897|12845.6|0
1607913000000|2020-12-14 02:30:00|12898.9|12847.5|12895.7|12844.3|12899.9|12848.5|12895.4|12844|0
1607913300000|2020-12-14 02:35:00|12897.2|12845.8|12903|12851.4|12903.9|12852.3|12895.7|12844.3|0
1607913600000|2020-12-14 02:40:00|12904.4|12852.8|12906.5|12854.9|12912.6|12861|12904.4|12852.8|0
1607913900000|2020-12-14 02:45:00|12909.1|12857.5|12910.2|12858.6|12910.2|12858.6|12904.3|12852.7|0
1607914200000|2020-12-14 02:50:00|12914.8|12863.2|12913.7|12862.1|12916|12864.4|12912|12860.4|0
1607914500000|2020-12-14 02:55:00|12920.2|12868.6|12923.5|12871.9|12926.7|12875.1|12919.4|12867.8|0
1607914800000|2020-12-14 03:00:00|12925.8|12874.2|12932.9|12881.3|12933.7|12882.1|12925.8|12874.2|0
1607915100000|2020-12-14 03:05:00|12929.7|12878.1|12918.2|12866.6|12933.6|12882|12917.5|12865.9|0
1607915400000|2020-12-14 03:10:00|12914.6|12863|12921.3|12869.7|12921.3|12869.7|12913.7|12862.1|0
1607915700000|2020-12-14 03:15:00|12919|12867.4|12919.2|12867.6|12925.8|12874.2|12917.1|12865.5|0
1607916000000|2020-12-14 03:20:00|12921.1|12869.5|12920.4|12868.8|12921.5|12869.9|12918.4|12866.8|0
1607916300000|2020-12-14 03:25:00|12919|12867.4|12915.4|12863.8|12924.4|12872.8|12915.2|12863.6|0
1607916600000|2020-12-14 03:30:00|12918.5|12866.9|12920.7|12869.1|12922.9|12871.3|12917.9|12866.3|0
1607916900000|2020-12-14 03:35:00|12919.5|12867.9|12933.6|12882|12933.6|12882|12915.2|12863.6|0
1607917200000|2020-12-14 03:40:00|12929.7|12878.1|12929.9|12878.3|12933.2|12881.6|12928.4|12876.8|0
1607917500000|2020-12-14 03:45:00|12930.9|12879.3|12927.4|12875.8|12935.1|12883.5|12927.4|12875.8|0
1607917800000|2020-12-14 03:50:00|12929.1|12877.5|12921.3|12869.7|12929.1|12877.5|12919.9|12868.3|0
1607918100000|2020-12-14 03:55:00|12921.5|12869.9|12917.8|12866.2|12923.4|12871.8|12914.5|12862.9|0
1607918400000|2020-12-14 04:00:00|12917.9|12866.3|12913.9|12862.3|12917.9|12866.3|12911.7|12860.1|0
1607918700000|2020-12-14 04:05:00|12914.5|12862.9|12929.7|12878.1|12932.2|12880.6|12914.5|12862.9|0
1607919000000|2020-12-14 04:10:00|12927.6|12876|12903.3|12851.7|12927.6|12876|12902.2|12850.6|0
1607919300000|2020-12-14 04:15:00|12901.2|12849.6|12901.5|12849.9|12906.9|12855.3|12899.1|12847.7|0
1607919600000|2020-12-14 04:20:00|12902.6|12851|12897.3|12845.9|12904.2|12852.6|12897.3|12845.9|0
1607919900000|2020-12-14 04:25:00|12900.1|12848.7|12901.2|12849.6|12901.4|12849.8|12889.7|12838.3|0
1607920200000|2020-12-14 04:30:00|12902.2|12850.6|12900.1|12848.7|12906.3|12854.7|12898.9|12847.5|0
1607920500000|2020-12-14 04:35:00|12902.8|12851.2|12899.4|12848|12903.5|12851.9|12898|12846.6|0
1607920800000|2020-12-14 04:40:00|12903.4|12851.8|12894.1|12842.7|12903.4|12851.8|12888.2|12836.8|0
1607921100000|2020-12-14 04:45:00|12893|12841.6|12875.2|12823.8|12893|12841.6|12875.2|12823.8|0
1607921400000|2020-12-14 04:50:00|12875.7|12824.3|12878.6|12827.2|12880.2|12828.8|12872.3|12820.9|0
1607921700000|2020-12-14 04:55:00|12879.4|12828|12885|12833.6|12885|12833.6|12874.9|12823.5|0
1607987400000|2020-12-14 23:10:00|12901.2|12849.6|12933.3|12881.7|12938.4|12886.8|12896.4|12845|0
1607987700000|2020-12-14 23:15:00|12939|12887.4|12931.9|12880.3|12942|12890.4|12925.8|12874.2|0
1607988000000|2020-12-14 23:20:00|12938.2|12886.6|12947.8|12896.2|12948.4|12896.8|12930|12878.4|0
1607988300000|2020-12-14 23:25:00|12951.2|12899.4|12947.5|12895.9|12953.3|12901.5|12938.7|12887.1|0
1607988600000|2020-12-14 23:30:00|12949|12897.4|12958.9|12907.1|12959.3|12907.5|12948.1|12896.5|0
1607988900000|2020-12-14 23:35:00|12960.6|12908.8|12966|12914.2|12974.9|12923.1|12960.6|12908.8|0
1607989200000|2020-12-14 23:40:00|12966.2|12914.4|12952.8|12901|12966.2|12914.4|12946.3|12894.7|0
1607989500000|2020-12-14 23:45:00|12944.4|12892.8|12913.8|12862.2|12947.3|12895.7|12907|12855.4|0
1607989800000|2020-12-14 23:50:00|12923.4|12871.8|12939.7|12888.1|12939.7|12888.1|12923.1|12871.5|0
1607990100000|2020-12-14 23:55:00|12940.7|12889.1|12940.9|12889.3|12951.8|12900|12937.5|12885.9|0
1607990400000|2020-12-15 00:00:00|12945.1|12893.5|12955.7|12903.9|12960.5|12908.7|12944.6|12893|0
1607990700000|2020-12-15 00:05:00|12951.9|12900.1|12929.1|12877.5|12953.7|12901.9|12926.5|12874.9|0
1607991000000|2020-12-15 00:10:00|12930.5|12878.9|12901.9|12850.3|12930.5|12878.9|12901.9|12850.3|0
1607991300000|2020-12-15 00:15:00|12908.1|12856.5|12914.2|12862.6|12916.5|12864.9|12908.1|12856.5|0
1607991600000|2020-12-15 00:20:00|12912.8|12861.2|12917.8|12866.2|12918|12866.4|12903.8|12852.2|0
1607991900000|2020-12-15 00:25:00|12918.1|12866.5|12902.8|12851.2|12929.1|12877.5|12902.8|12851.2|0
1607992200000|2020-12-15 00:30:00|12908.7|12857.1|12906.3|12854.7|12908.7|12857.1|12893.5|12842.1|0
1607992500000|2020-12-15 00:35:00|12908.4|12856.8|12903.1|12851.5|12910.6|12859|12903.1|12851.5|0
1607992800000|2020-12-15 00:40:00|12901.3|12849.7|12900.3|12848.9|12906.7|12855.1|12899.9|12848.5|0
1607993100000|2020-12-15 00:45:00|12899.1|12847.7|12920.9|12869.3|12922.3|12870.7|12895.5|12844.1|0
1607993400000|2020-12-15 00:50:00|12920.6|12869|12926.5|12874.9|12926.5|12874.9|12920.6|12869|0
1607993700000|2020-12-15 00:55:00|12923.4|12871.8|12916.8|12865.2|12923.4|12871.8|12915.1|12863.5|0
1607994000000|2020-12-15 01:00:00|12915.5|12863.9|12894.4|12843|12915.5|12863.9|12894.4|12843|0
1607994300000|2020-12-15 01:05:00|12900.9|12849.3|12898.2|12846.8|12903|12851.4|12898.2|12846.8|0
1607994600000|2020-12-15 01:10:00|12897.7|12846.3|12900.2|12848.8|12906|12854.4|12897.7|12846.3|0
1607994900000|2020-12-15 01:15:00|12903.5|12851.9|12883.1|12831.7|12903.5|12851.9|12881.2|12829.8|0
1607995200000|2020-12-15 01:20:00|12884.4|12833|12878.6|12827.2|12886.8|12835.4|12876.3|12824.9|0
1607995500000|2020-12-15 01:25:00|12875.9|12824.5|12875.2|12823.8|12876.5|12825.1|12869.2|12817.8|0
1607995800000|2020-12-15 01:30:00|12879.2|12827.8|12888.2|12836.8|12894|12842.6|12877.6|12826.2|0
1607996100000|2020-12-15 01:35:00|12885|12833.6|12883.5|12832.1|12886.2|12834.8|12880.6|12829.2|0
1607996400000|2020-12-15 01:40:00|12883|12831.6|12871|12819.6|12883|12831.6|12871|12819.6|0
1607996700000|2020-12-15 01:45:00|12868.9|12817.5|12859.6|12808.2|12868.9|12817.5|12855.7|12804.3|0
1607997000000|2020-12-15 01:50:00|12860|12808.6|12882.9|12831.5|12882.9|12831.5|12860|12808.6|0
1607997300000|2020-12-15 01:55:00|12883.1|12831.7|12881.1|12829.7|12883.4|12832|12878.2|12826.8|0
1607997600000|2020-12-15 02:00:00|12877.5|12826.1|12883.9|12832.5|12886.4|12835|12876.5|12825.1|0
1607997900000|2020-12-15 02:05:00|12885.4|12834|12887.8|12836.4|12887.8|12836.4|12882.6|12831.2|0
1607998200000|2020-12-15 02:10:00|12887.7|12836.3|12884.2|12832.8|12887.7|12836.3|12881.5|12830.1|0
1607998500000|2020-12-15 02:15:00|12884|12832.6|12886.8|12835.4|12890.2|12838.8|12884|12832.6|0
1607998800000|2020-12-15 02:20:00|12891.1|12839.7|12878.3|12826.9|12891.6|12840.2|12878.3|12826.9|0
1607999100000|2020-12-15 02:25:00|12876.5|12825.1|12877.5|12826.1|12877.5|12826.1|12866|12814.6|0
1607999400000|2020-12-15 02:30:00|12878|12826.6|12875.6|12824.2|12879.8|12828.4|12873.6|12822.2|0
1607999700000|2020-12-15 02:35:00|12875.4|12824|12856.5|12805.1|12875.4|12824|12851.9|12800.5|0
1608000000000|2020-12-15 02:40:00|12858.1|12806.7|12865.7|12814.3|12866.8|12815.4|12858.1|12806.7|0
1608000300000|2020-12-15 02:45:00|12867.4|12816|12860.1|12808.7|12868.2|12816.8|12853|12801.6|0
1608000600000|2020-12-15 02:50:00|12861.9|12810.5|12870.8|12819.4|12870.8|12819.4|12861.9|12810.5|0
1608000900000|2020-12-15 02:55:00|12871.9|12820.5|12878.7|12827.3|12879.8|12828.4|12869|12817.6|0
1608001200000|2020-12-15 03:00:00|12879.4|12828|12890.8|12839.4|12892.7|12841.3|12877.7|12826.3|0
1608001500000|2020-12-15 03:05:00|12887.9|12836.5|12877.8|12826.4|12887.9|12836.5|12877.8|12826.4|0
1608001800000|2020-12-15 03:10:00|12875.2|12823.8|12881.9|12830.5|12884.8|12833.4|12875.2|12823.8|0
1608002100000|2020-12-15 03:15:00|12885.6|12834.2|12877.9|12826.5|12885.6|12834.2|12875|12823.6|0
1608002400000|2020-12-15 03:20:00|12879|12827.6|12875.1|12823.7|12880.8|12829.4|12872.6|12821.2|0
1608002700000|2020-12-15 03:25:00|12875.4|12824|12878.2|12826.8|12879.5|12828.1|12873.7|12822.3|0
1608003000000|2020-12-15 03:30:00|12876.6|12825.2|12874.3|12822.9|12876.6|12825.2|12872.7|12821.3|0
1608003300000|2020-12-15 03:35:00|12875.1|12823.7|12877.4|12826|12882.3|12830.9|12875.1|12823.7|0
1608003600000|2020-12-15 03:40:00|12875.2|12823.8|12885.1|12833.7|12888.7|12837.3|12875.2|12823.8|0
1608003900000|2020-12-15 03:45:00|12885.4|12834|12885|12833.6|12887.8|12836.4|12884.7|12833.3|0
1608004200000|2020-12-15 03:50:00|12886.6|12835.2|12889.2|12837.8|12891.2|12839.8|12886.6|12835.2|0
1608004500000|2020-12-15 03:55:00|12890.1|12838.7|12888.5|12837.1|12891.7|12840.3|12888.5|12837.1|0
1608004800000|2020-12-15 04:00:00|12889.2|12837.8|12893.7|12842.3|12894.3|12842.9|12879.5|12828.1|0
1608005100000|2020-12-15 04:05:00|12887.7|12836.3|12887.3|12835.9|12890.1|12838.7|12885.6|12834.2|0
1608005400000|2020-12-15 04:10:00|12890.1|12838.7|12887.2|12835.8|12894.3|12842.9|12886.3|12834.9|0
1608005700000|2020-12-15 04:15:00|12883.1|12831.7|12886.4|12835|12893.2|12841.8|12883.1|12831.7|0
1608006000000|2020-12-15 04:20:00|12885|12833.6|12866|12814.6|12885|12833.6|12866|12814.6|0
1608006300000|2020-12-15 04:25:00|12871.4|12820|12869.5|12818.1|12871.4|12820|12869.1|12817.7|0
1608006600000|2020-12-15 04:30:00|12871.3|12819.9|12861.9|12810.5|12876.6|12825.2|12861.9|12810.5|0
1608006900000|2020-12-15 04:35:00|12858.9|12807.5|12862.7|12811.3|12864|12812.6|12850.2|12799|0
1608007200000|2020-12-15 04:40:00|12865|12813.6|12867.6|12816.2|12870.1|12818.7|12864.2|12812.8|0
1608007500000|2020-12-15 04:45:00|12868.7|12817.3|12862.9|12811.5|12868.8|12817.4|12862.9|12811.5|0
1608007800000|2020-12-15 04:50:00|12862.1|12810.7|12863.4|12812|12869.6|12818.2|12859|12807.6|0
1608008100000|2020-12-15 04:55:00|12863.3|12811.9|12834.2|12783|12863.3|12811.9|12833.3|12782.1|0
1608073800000|2020-12-15 23:10:00|12828.1|12776.9|12853.5|12802.1|12853.5|12802.1|12818.9|12767.7|0
1608074100000|2020-12-15 23:15:00|12852.7|12801.3|12856.7|12805.3|12859.4|12808|12843.8|12792.6|0
1608074400000|2020-12-15 23:20:00|12857.6|12806.2|12823.7|12772.5|12861.1|12809.7|12823.7|12772.5|0
1608074700000|2020-12-15 23:25:00|12820.4|12769.2|12848.2|12797|12851|12799.6|12820.4|12769.2|0
1608075000000|2020-12-15 23:30:00|12852.2|12800.8|12860.1|12808.7|12866.8|12815.4|12851.2|12799.8|0
1608075300000|2020-12-15 23:35:00|12861.3|12809.9|12850.7|12799.4|12867.6|12816.2|12850.7|12799.4|0
1608075600000|2020-12-15 23:40:00|12845.8|12794.6|12857.7|12806.3|12861.6|12810.2|12842.1|12790.9|0
1608075900000|2020-12-15 23:45:00|12858.1|12806.7|12860.3|12808.9|12872.5|12821.1|12858.1|12806.7|0
1608076200000|2020-12-15 23:50:00|12861.8|12810.4|12881.4|12830|12883.2|12831.8|12861.8|12810.4|0
1608076500000|2020-12-15 23:55:00|12880.2|12828.8|12881.3|12829.9|12889.9|12838.5|12880.2|12828.8|0
1608076800000|2020-12-16 00:00:00|12881.8|12830.4|12887.8|12836.4|12892.8|12841.4|12879.9|12828.5|0
1608077100000|2020-12-16 00:05:00|12883.5|12832.1|12877.3|12825.9|12894.6|12843.2|12877.3|12825.9|0
1608077400000|2020-12-16 00:10:00|12886.2|12834.8|12883.7|12832.3|12888.5|12837.1|12878.3|12826.9|0
1608077700000|2020-12-16 00:15:00|12885|12833.6|12882.5|12831.1|12888.3|12836.9|12881.8|12830.4|0
1608078000000|2020-12-16 00:20:00|12876.5|12825.1|12875.6|12824.2|12876.5|12825.1|12868.3|12816.9|0
1608078300000|2020-12-16 00:25:00|12875.3|12823.9|12889.1|12837.7|12889.1|12837.7|12875.3|12823.9|0
1608078600000|2020-12-16 00:30:00|12888.4|12837|12896.9|12845.5|12898.4|12847|12887.6|12836.2|0
1608078900000|2020-12-16 00:35:00|12898.6|12847.2|12902.3|12850.7|12909|12857.4|12898.6|12847.2|0
1608079200000|2020-12-16 00:40:00|12904.1|12852.5|12903.2|12851.6|12911.9|12860.3|12902.8|12851.2|0
1608079500000|2020-12-16 00:45:00|12903.3|12851.7|12911.1|12859.5|12912.7|12861.1|12901.3|12849.7|0
1608079800000|2020-12-16 00:50:00|12909.9|12858.3|12900.5|12849.1|12909.9|12858.3|12900.5|12849.1|0
1608080100000|2020-12-16 00:55:00|12901.6|12850|12911.8|12860.2|12911.8|12860.2|12901.6|12850|0
1608080400000|2020-12-16 01:00:00|12913.7|12862.1|12923|12871.4|12923|12871.4|12911.7|12860.1|0
1608080700000|2020-12-16 01:05:00|12927.6|12876|12929|12877.4|12929|12877.4|12923.1|12871.5|0
1608081000000|2020-12-16 01:10:00|12925.5|12873.9|12915.4|12863.8|12925.6|12874|12914.6|12863|0
1608081300000|2020-12-16 01:15:00|12918.7|12867.1|12909.7|12858.1|12918.7|12867.1|12909.7|12858.1|0
1608081600000|2020-12-16 01:20:00|12913.4|12861.8|12917.4|12865.8|12917.4|12865.8|12911|12859.4|0
1608081900000|2020-12-16 01:25:00|12915.4|12863.8|12931.8|12880.2|12931.8|12880.2|12915.4|12863.8|0
1608082200000|2020-12-16 01:30:00|12929.6|12878|12933.4|12881.8|12933.4|12881.8|12925.9|12874.3|0
1608082500000|2020-12-16 01:35:00|12930.6|12879|12942.3|12890.7|12942.3|12890.7|12930.1|12878.5|0
1608082800000|2020-12-16 01:40:00|12941.8|12890.2|12952.1|12900.3|12952.1|12900.3|12941.8|12890.2|0
1608083100000|2020-12-16 01:45:00|12944.9|12893.3|12939.3|12887.7|12944.9|12893.3|12931.8|12880.2|0
1608083400000|2020-12-16 01:50:00|12937.5|12885.9|12935.6|12884|12939.1|12887.5|12935.6|12884|0
1608083700000|2020-12-16 01:55:00|12936.6|12885|12941|12889.4|12941.1|12889.5|12936.6|12885|0
1608084000000|2020-12-16 02:00:00|12943.1|12891.5|12938.6|12887|12945.3|12893.7|12938.6|12887|0
1608084300000|2020-12-16 02:05:00|12939.2|12887.6|12946.2|12894.6|12946.2|12894.6|12935.9|12884.3|0
1608084600000|2020-12-16 02:10:00|12947.1|12895.5|12958.2|12906.4|12958.2|12906.4|12944.9|12893.3|0
1608084900000|2020-12-16 02:15:00|12958.5|12906.7|12958.6|12906.8|12960.3|12908.5|12956.3|12904.5|0
1608085200000|2020-12-16 02:20:00|12958.2|12906.4|12968.3|12916.5|12968.3|12916.5|12958.2|12906.4|0
1608085500000|2020-12-16 02:25:00|12973.4|12921.6|12954.5|12902.7|12975.8|12924|12954.5|12902.7|0
1608085800000|2020-12-16 02:30:00|12954.9|12903.1|12954.2|12902.4|12956.8|12905|12951.2|12899.4|0
1608086100000|2020-12-16 02:35:00|12955.1|12903.3|12955.1|12903.3|12958.3|12906.5|12951.1|12899.3|0
1608086400000|2020-12-16 02:40:00|12948.7|12897.1|12955.2|12903.4|12955.5|12903.7|12946.9|12895.3|0
1608086700000|2020-12-16 02:45:00|12951.7|12899.9|12953.8|12902|12953.8|12902|12946.6|12895|0
1608087000000|2020-12-16 02:50:00|12951.5|12899.7|12963.5|12911.7|12963.5|12911.7|12951.5|12899.7|0
1608087300000|2020-12-16 02:55:00|12965.2|12913.4|12967.4|12915.6|12967.4|12915.6|12963.4|12911.6|0
1608087600000|2020-12-16 03:00:00|12969.1|12917.3|12967.7|12915.9|12970|12918.2|12967.1|12915.3|0
1608087900000|2020-12-16 03:05:00|12969.6|12917.8|12965.3|12913.5|12969.6|12917.8|12962.3|12910.5|0
1608088200000|2020-12-16 03:10:00|12966.1|12914.3|12960|12908.2|12966.4|12914.6|12959.6|12907.8|0
1608088500000|2020-12-16 03:15:00|12958.5|12906.7|12939.5|12887.9|12958.5|12906.7|12939.5|12887.9|0
1608088800000|2020-12-16 03:20:00|12935|12883.4|12939.5|12887.9|12944.1|12892.5|12932.6|12881|0
1608089100000|2020-12-16 03:25:00|12938.7|12887.1|12939.7|12888.1|12940.5|12888.9|12935.1|12883.5|0
1608089400000|2020-12-16 03:30:00|12938.6|12887|12939.1|12887.5|12943.3|12891.7|12938.4|12886.8|0
1608089700000|2020-12-16 03:35:00|12937.2|12885.6|12920.6|12869|12937.2|12885.6|12920.6|12869|0
1608090000000|2020-12-16 03:40:00|12922.4|12870.8|12915.5|12863.9|12924.1|12872.5|12914.2|12862.6|0
1608090300000|2020-12-16 03:45:00|12921.6|12870|12911.6|12860|12921.6|12870|12908.8|12857.2|0
1608090600000|2020-12-16 03:50:00|12911.9|12860.3|12900.9|12849.3|12911.9|12860.3|12894.7|12843.3|0
1608090900000|2020-12-16 03:55:00|12896.6|12845.2|12902.3|12850.7|12902.3|12850.7|12896.6|12845.2|0
1608091200000|2020-12-16 04:00:00|12903.7|12852.1|12901.3|12849.7|12906.9|12855.3|12901.3|12849.7|0
1608091500000|2020-12-16 04:05:00|12899.9|12848.5|12899.2|12847.8|12903.1|12851.5|12898.2|12846.8|0
1608091800000|2020-12-16 04:10:00|12899.1|12847.7|12903.7|12852.1|12903.7|12852.1|12897.2|12845.8|0
1608092100000|2020-12-16 04:15:00|12900|12848.6|12901.4|12849.8|12901.4|12849.8|12897.5|12846.1|0
1608092400000|2020-12-16 04:20:00|12900.3|12848.9|12882.1|12830.7|12900.3|12848.9|12882.1|12830.7|0
1608092700000|2020-12-16 04:25:00|12881.2|12829.8|12872.2|12820.8|12881.2|12829.8|12869.6|12818.2|0
1608093000000|2020-12-16 04:30:00|12875.9|12824.5|12879.4|12828|12886|12834.6|12875.9|12824.5|0
1608093300000|2020-12-16 04:35:00|12875.1|12823.7|12873.2|12821.8|12880|12828.6|12873.2|12821.8|0
1608093600000|2020-12-16 04:40:00|12871.9|12820.5|12884.8|12833.4|12884.8|12833.4|12870.9|12819.5|0
1608093900000|2020-12-16 04:45:00|12891|12839.6|12891.5|12840.1|12891.5|12840.1|12887.8|12836.4|0
1608094200000|2020-12-16 04:50:00|12892.3|12840.9|12892.3|12840.9|12897|12845.6|12890.2|12838.8|0
1608094500000|2020-12-16 04:55:00|12895.5|12844.1|12894.6|12843.2|12895.5|12844.1|12884.4|12833|0
1608160500000|2020-12-16 23:15:00|12943.1|12891.5|12994.7|12942.9|12994.7|12942.9|12943.1|12891.5|0
1608160800000|2020-12-16 23:20:00|12981.3|12929.5|12972.4|12920.6|12987.4|12935.6|12968.2|12916.4|0
1608161100000|2020-12-16 23:25:00|12969.7|12917.9|12954|12902.2|12976.2|12924.4|12954|12902.2|0
1608161400000|2020-12-16 23:30:00|12960.9|12909.1|12960.2|12908.4|12965.4|12913.6|12956.4|12904.6|0
1608161700000|2020-12-16 23:35:00|12960.1|12908.3|12957.5|12905.7|12966.3|12914.5|12957.5|12905.7|0
1608162000000|2020-12-16 23:40:00|12953.3|12901.5|12955.9|12904.1|12963.6|12911.8|12950.2|12898.6|0
1608162300000|2020-12-16 23:45:00|12958.3|12906.5|12958.9|12907.1|12961.2|12909.4|12955.2|12903.4|0
1608162600000|2020-12-16 23:50:00|12963.5|12911.7|12953.6|12901.8|12967.6|12915.8|12949.8|12898.2|0
1608162900000|2020-12-16 23:55:00|12955.8|12904|12956.2|12904.4|12964.6|12912.8|12955.8|12904|0
1608163200000|2020-12-17 00:00:00|12957.1|12905.3|12921.9|12870.3|12957.1|12905.3|12921.9|12870.3|0
1608163500000|2020-12-17 00:05:00|12927.8|12876.2|12905.2|12853.6|12927.8|12876.2|12904.5|12852.9|0
1608163800000|2020-12-17 00:10:00|12908.1|12856.5|12914.8|12863.2|12917.9|12866.3|12908.1|12856.5|0
1608164100000|2020-12-17 00:15:00|12914|12862.4|12922.8|12871.2|12923.1|12871.5|12914|12862.4|0
1608164400000|2020-12-17 00:20:00|12926.5|12874.9|12922.7|12871.1|12940.7|12889.1|12920.4|12868.8|0
1608164700000|2020-12-17 00:25:00|12920.7|12869.1|12930.9|12879.3|12931.2|12879.6|12920.7|12869.1|0
1608165000000|2020-12-17 00:30:00|12931.1|12879.5|12928.2|12876.6|12931.2|12879.6|12925.6|12874|0
1608165300000|2020-12-17 00:35:00|12929.1|12877.5|12918|12866.4|12929.1|12877.5|12917.4|12865.8|0
1608165600000|2020-12-17 00:40:00|12919.4|12867.8|12921.6|12870|12921.6|12870|12913|12861.4|0
1608165900000|2020-12-17 00:45:00|12923.6|12872|12924.4|12872.8|12926.6|12875|12921|12869.4|0
1608166200000|2020-12-17 00:50:00|12928.2|12876.6|12931.8|12880.2|12934|12882.4|12927|12875.4|0
1608166500000|2020-12-17 00:55:00|12929.7|12878.1|12929.7|12878.1|12932.2|12880.6|12926.4|12874.8|0
1608166800000|2020-12-17 01:00:00|12931.9|12880.3|12928.3|12876.7|12936.2|12884.6|12928.3|12876.7|0
1608167100000|2020-12-17 01:05:00|12929.7|12878.1|12931|12879.4|12936.2|12884.6|12929.7|12878.1|0
1608167400000|2020-12-17 01:10:00|12930.7|12879.1|12925.3|12873.7|12931.1|12879.5|12925.3|12873.7|0
1608167700000|2020-12-17 01:15:00|12923.9|12872.3|12934.3|12882.7|12936.4|12884.8|12923.8|12872.2|0
1608168000000|2020-12-17 01:20:00|12940.3|12888.7|12926.8|12875.2|12943.5|12891.9|12926.8|12875.2|0
1608168300000|2020-12-17 01:25:00|12926.7|12875.1|12921.3|12869.7|12926.7|12875.1|12921.3|12869.7|0
1608168600000|2020-12-17 01:30:00|12922|12870.4|12922.5|12870.9|12928.4|12876.8|12922|12870.4|0
1608168900000|2020-12-17 01:35:00|12923.5|12871.9|12923.8|12872.2|12928|12876.4|12920|12868.4|0
1608169200000|2020-12-17 01:40:00|12924.7|12873.1|12927.7|12876.1|12930.7|12879.1|12921.8|12870.2|0
1608169500000|2020-12-17 01:45:00|12930.8|12879.2|12941.6|12890|12941.9|12890.3|12927.1|12875.5|0
1608169800000|2020-12-17 01:50:00|12939.2|12887.6|12954.6|12902.8|12954.6|12902.8|12939.2|12887.6|0
1608170100000|2020-12-17 01:55:00|12955.9|12904.1|12949.4|12897.8|12955.9|12904.1|12943|12891.4|0
1608170400000|2020-12-17 02:00:00|12948.2|12896.6|12941.5|12889.9|12948.2|12896.6|12939.1|12887.5|0
1608170700000|2020-12-17 02:05:00|12931|12879.4|12933.9|12882.3|12934.9|12883.3|12931|12879.4|0
1608171000000|2020-12-17 02:10:00|12932.1|12880.5|12939|12887.4|12944.4|12892.8|12932.1|12880.5|0
1608171300000|2020-12-17 02:15:00|12940|12888.4|12951.6|12899.8|12951.7|12899.9|12940|12888.4|0
1608171600000|2020-12-17 02:20:00|12948.7|12897.1|12951.1|12899.3|12952|12900.2|12947.2|12895.6|0
1608171900000|2020-12-17 02:25:00|12950.9|12899.2|12949.4|12897.8|12952.3|12900.5|12949.4|12897.8|0
1608172200000|2020-12-17 02:30:00|12946.8|12895.2|12952.2|12900.4|12953.6|12901.8|12945.5|12893.9|0
1608172500000|2020-12-17 02:35:00|12951.8|12900|12958.5|12906.7|12960.3|12908.5|12951.8|12900|0
1608172800000|2020-12-17 02:40:00|12958.4|12906.6|12959.8|12908|12962.4|12910.6|12958.4|12906.6|0
1608173100000|2020-12-17 02:45:00|12961.3|12909.5|12957.8|12906|12961.3|12909.5|12956.4|12904.6|0
1608173400000|2020-12-17 02:50:00|12955.6|12903.8|12943.1|12891.5|12955.6|12903.8|12943.1|12891.5|0
1608173700000|2020-12-17 02:55:00|12942.5|12890.9|12950.3|12898.7|12951.2|12899.4|12942.5|12890.9|0
1608174000000|2020-12-17 03:00:00|12944.7|12893.1|12934.8|12883.2|12944.7|12893.1|12934.8|12883.2|0
1608174300000|2020-12-17 03:05:00|12936.4|12884.8|12930.5|12878.9|12939.4|12887.8|12930.5|12878.9|0
1608174600000|2020-12-17 03:10:00|12930.3|12878.7|12938.6|12887|12938.6|12887|12930.3|12878.7|0
1608174900000|2020-12-17 03:15:00|12941.3|12889.7|12945|12893.4|12945|12893.4|12937.8|12886.2|0
1608175200000|2020-12-17 03:20:00|12947.2|12895.6|12947.1|12895.5|12949.5|12897.9|12945.7|12894.1|0
1608175500000|2020-12-17 03:25:00|12946|12894.4|12945.7|12894.1|12949.1|12897.5|12943.1|12891.5|0
1608175800000|2020-12-17 03:30:00|12947.4|12895.8|12948.6|12897|12950.6|12899|12945|12893.4|0
1608176100000|2020-12-17 03:35:00|12951.7|12899.9|12939.3|12887.7|12959|12907.2|12939.3|12887.7|0
1608176400000|2020-12-17 03:40:00|12936.1|12884.5|12922.6|12871|12936.9|12885.3|12922.1|12870.5|0
1608176700000|2020-12-17 03:45:00|12921.2|12869.6|12909.3|12857.7|12921.2|12869.6|12909.3|12857.7|0
1608177000000|2020-12-17 03:50:00|12908.8|12857.2|12908.7|12857.1|12909.9|12858.3|12902.1|12850.5|0
1608177300000|2020-12-17 03:55:00|12909.8|12858.2|12915.4|12863.8|12917.4|12865.8|12903.9|12852.3|0
1608177600000|2020-12-17 04:00:00|12914.4|12862.8|12925.7|12874.1|12925.7|12874.1|12914.4|12862.8|0
1608177900000|2020-12-17 04:05:00|12925.9|12874.3|12920.6|12869|12928.5|12876.9|12920.6|12869|0
1608178200000|2020-12-17 04:10:00|12920.9|12869.3|12939.5|12887.9|12939.5|12887.9|12920.9|12869.3|0
1608178500000|2020-12-17 04:15:00|12936.9|12885.3|12950|12898.4|12952.2|12900.4|12935|12883.4|0
1608178800000|2020-12-17 04:20:00|12949.1|12897.5|12922.5|12870.9|12949.1|12897.5|12922.5|12870.9|0
1608179100000|2020-12-17 04:25:00|12920.5|12868.9|12915.3|12863.7|12920.5|12868.9|12912.3|12860.7|0
1608179400000|2020-12-17 04:30:00|12913.3|12861.7|12908.4|12856.8|12916.7|12865.1|12907.3|12855.7|0
1608179700000|2020-12-17 04:35:00|12907.1|12855.5|12906.6|12855|12908.7|12857.1|12902.7|12851.1|0
1608180000000|2020-12-17 04:40:00|12908.4|12856.8|12905.1|12853.5|12910.9|12859.3|12903|12851.4|0
1608180300000|2020-12-17 04:45:00|12899.8|12848.4|12909|12857.4|12909|12857.4|12899.8|12848.4|0
1608180600000|2020-12-17 04:50:00|12908.9|12857.3|12927.6|12876|12927.6|12876|12908.9|12857.3|0
1608180900000|2020-12-17 04:55:00|12925.5|12873.9|12916.5|12864.9|12925.5|12873.9|12913.2|12861.6|0
1608246600000|2020-12-17 23:10:00|12923|12871.4|12940.6|12889|12940.6|12889|12918.2|12866.6|0
1608246900000|2020-12-17 23:15:00|12952.8|12901|12985.1|12933.3|12985.1|12933.3|12950.1|12898.5|0
1608247200000|2020-12-17 23:20:00|12992.3|12940.5|13003.7|12951.7|13003.7|12951.7|12991.8|12940|0
1608247500000|2020-12-17 23:25:00|12996.1|12944.3|12999.6|12947.8|12999.8|12948|12995|12943.2|0
1608247800000|2020-12-17 23:30:00|13001.9|12949.9|13013.5|12961.5|13015.7|12963.7|13001.9|12949.9|0
1608248100000|2020-12-17 23:35:00|13011.9|12959.9|13018.1|12966.1|13018.1|12966.1|13006.7|12954.7|0
1608248400000|2020-12-17 23:40:00|13019.6|12967.6|13026.8|12974.8|13033.9|12981.9|13019.6|12967.6|0
1608248700000|2020-12-17 23:45:00|13025.5|12973.5|13031.8|12979.8|13031.8|12979.8|13021.1|12969.1|0
1608249000000|2020-12-17 23:50:00|13032.7|12980.7|13044.3|12992.3|13044.3|12992.3|13018.6|12966.6|0
1608249300000|2020-12-17 23:55:00|13039.1|12987.1|13046.6|12994.6|13046.6|12994.6|13034.1|12982.1|0
1608249600000|2020-12-18 00:00:00|13046.5|12994.5|13047.3|12995.3|13047.7|12995.7|13039.6|12987.6|0
1608249900000|2020-12-18 00:05:00|13050.9|12998.9|13053|13000.8|13058.6|13006.4|13050.9|12998.9|0
1608250200000|2020-12-18 00:10:00|13047.6|12995.6|13047|12995|13054.2|13002|13046.6|12994.6|0
1608250500000|2020-12-18 00:15:00|13044.7|12992.7|13031.4|12979.4|13054.5|13002.3|13031.4|12979.4|0
1608250800000|2020-12-18 00:20:00|13030.7|12978.7|13041.6|12989.6|13041.6|12989.6|13030.5|12978.5|0
1608251100000|2020-12-18 00:25:00|13039|12987|13029.3|12977.3|13041.6|12989.6|13029.3|12977.3|0
1608251400000|2020-12-18 00:30:00|13028.5|12976.5|13019.3|12967.3|13029.2|12977.2|13019.3|12967.3|0
1608251700000|2020-12-18 00:35:00|13022.6|12970.6|13036.5|12984.5|13036.6|12984.6|13022.6|12970.6|0
1608252000000|2020-12-18 00:40:00|13037.4|12985.4|13039.1|12987.1|13041.6|12989.6|13035.7|12983.7|0
1608252300000|2020-12-18 00:45:00|13040.2|12988.2|13034.8|12982.8|13040.6|12988.6|13034.8|12982.8|0
1608252600000|2020-12-18 00:50:00|13034.3|12982.3|13028.4|12976.4|13034.3|12982.3|13028.4|12976.4|0
1608252900000|2020-12-18 00:55:00|13030|12978|13037.9|12985.9|13037.9|12985.9|13027.4|12975.4|0
1608253200000|2020-12-18 01:00:00|13038.7|12986.7|13042.2|12990.2|13046.9|12994.9|13038.7|12986.7|0
1608253500000|2020-12-18 01:05:00|13038.3|12986.3|13037.7|12985.7|13040.4|12988.4|13036.7|12984.7|0
1608253800000|2020-12-18 01:10:00|13041.2|12989.2|13041.9|12989.9|13042.6|12990.6|13038.7|12986.7|0
1608254100000|2020-12-18 01:15:00|13042.5|12990.5|13048.3|12996.3|13051.3|12999.1|13042.5|12990.5|0
1608254400000|2020-12-18 01:20:00|13047.5|12995.5|13050|12998|13055.4|13003.2|13047.5|12995.5|0
1608254700000|2020-12-18 01:25:00|13048.3|12996.3|13036.1|12984.1|13048.3|12996.3|13036.1|12984.1|0
1608255000000|2020-12-18 01:30:00|13037.6|12985.6|13040.5|12988.5|13044.6|12992.6|13037.3|12985.3|0
1608255300000|2020-12-18 01:35:00|13038.1|12986.1|13037|12985|13040.5|12988.5|13032|12980|0
1608255600000|2020-12-18 01:40:00|13034.6|12982.6|13037.5|12985.5|13037.5|12985.5|13033.6|12981.6|0
1608255900000|2020-12-18 01:45:00|13035.7|12983.7|13038.6|12986.6|13039|12987|13034.4|12982.4|0
1608256200000|2020-12-18 01:50:00|13036|12984|13037.3|12985.3|13043.5|12991.5|13036|12984|0
1608256500000|2020-12-18 01:55:00|13040.8|12988.8|13037.6|12985.6|13047.8|12995.8|13037.6|12985.6|0
1608256800000|2020-12-18 02:00:00|13041.3|12989.3|13031.9|12979.9|13041.3|12989.3|13030.1|12978.1|0
1608257100000|2020-12-18 02:05:00|12785.5|12734.5|12758.9|12707.9|12786.1|12735.1|12742.1|12691.3|0
1608257400000|2020-12-18 02:10:00|12758.4|12707.4|12744.3|12693.5|12765.8|12714.8|12744.3|12693.5|0
1608257700000|2020-12-18 02:15:00|12726|12675.2|12726.9|12676.1|12731.3|12680.5|12722.4|12671.6|0
1608258000000|2020-12-18 02:20:00|12727.1|12676.3|12720.8|12670|12729|12678.2|12720.2|12669.4|0
1608258300000|2020-12-18 02:25:00|12714.4|12663.6|12722.7|12671.9|12724.5|12673.7|12699.3|12648.7|0
1608258600000|2020-12-18 02:30:00|12720.5|12669.7|12743.3|12692.5|12743.3|12692.5|12720.5|12669.7|0
1608258900000|2020-12-18 02:35:00|12736.1|12685.3|12739|12688.2|12742.1|12691.3|12735|12684.2|0
1608259200000|2020-12-18 02:40:00|12740.9|12690.1|12716.9|12666.1|12741.7|12690.9|12716.9|12666.1|0
1608259500000|2020-12-18 02:45:00|12719|12668.2|12717|12666.2|12720.1|12669.3|12713.3|12662.5|0
1608259800000|2020-12-18 02:50:00|12718|12667.2|12733|12682.2|12737|12686.2|12718|12667.2|0
1608260100000|2020-12-18 02:55:00|12734.7|12683.9|12740.4|12689.6|12740.4|12689.6|12729.3|12678.5|0
1608260400000|2020-12-18 03:00:00|12734.5|12683.7|12750.2|12699.4|12750.2|12699.4|12734.5|12683.7|0
1608260700000|2020-12-18 03:05:00|12758.4|12707.4|12767.2|12716.2|12768.8|12717.8|12751.5|12700.5|0
1608261000000|2020-12-18 03:10:00|12771.3|12720.3|12773.1|12722.1|12778.8|12727.8|12768.2|12717.2|0
1608261300000|2020-12-18 03:15:00|12766.6|12715.6|12771.1|12720.1|12776.7|12725.7|12757.4|12706.4|0
1608261600000|2020-12-18 03:20:00|12767.1|12716.1|12779.3|12728.3|12779.6|12728.6|12767.1|12716.1|0
1608261900000|2020-12-18 03:25:00|12778.9|12727.9|12775.6|12724.6|12778.9|12727.9|12773.3|12722.3|0
1608262200000|2020-12-18 03:30:00|12782.1|12731.1|12779.9|12728.9|12784.1|12733.1|12775.7|12724.7|0
1608262500000|2020-12-18 03:35:00|12779.3|12728.3|12778.9|12727.9|12779.3|12728.3|12769.7|12718.7|0
1608262800000|2020-12-18 03:40:00|12783.8|12732.8|12804.2|12753|12808.3|12757.1|12782.3|12731.3|0
1608263100000|2020-12-18 03:45:00|12801.1|12749.9|12791.2|12740.2|12801.1|12749.9|12786.5|12735.5|0
1608263400000|2020-12-18 03:50:00|12790.8|12739.8|12784.2|12733.2|12796.3|12745.3|12784.2|12733.2|0
1608263700000|2020-12-18 03:55:00|12775.6|12724.6|12770.8|12719.8|12779.4|12728.4|12770.3|12719.3|0
1608264000000|2020-12-18 04:00:00|12773.2|12722.2|12775.6|12724.6|12778.5|12727.5|12773.2|12722.2|0
1608264300000|2020-12-18 04:05:00|12773.6|12722.6|12769.2|12718.2|12784.6|12733.6|12767.9|12716.9|0
1608264600000|2020-12-18 04:10:00|12759.4|12708.4|12751.7|12700.7|12759.4|12708.4|12751.5|12700.5|0
1608264900000|2020-12-18 04:15:00|12751.1|12700.1|12735.7|12684.9|12763.5|12712.5|12735.7|12684.9|0
1608265200000|2020-12-18 04:20:00|12738.6|12687.8|12731|12680.2|12738.6|12687.8|12729.7|12678.9|0
1608265500000|2020-12-18 04:25:00|12729.1|12678.3|12728.6|12677.8|12735.6|12684.8|12727.7|12676.9|0
1608265800000|2020-12-18 04:30:00|12729.6|12678.8|12730.8|12680|12731.5|12680.7|12721.9|12671.1|0
1608266100000|2020-12-18 04:35:00|12730.1|12679.3|12715.9|12665.1|12730.1|12679.3|12712.9|12662.1|0
1608266400000|2020-12-18 04:40:00|12713.2|12662.4|12702.2|12651.4|12713.2|12662.4|12698.9|12648.3|0
1608266700000|2020-12-18 04:45:00|12702.4|12651.6|12721.1|12670.3|12721.1|12670.3|12702.4|12651.6|0
1608267000000|2020-12-18 04:50:00|12721.3|12670.5|12705.6|12654.8|12725.4|12674.6|12705.6|12654.8|0
1608267300000|2020-12-18 04:55:00|12709.5|12658.7|12711.8|12661|12726.9|12676.1|12708.4|12657.6|0
1608505800000|2020-12-20 23:10:00|12741.6|12690.8|12747.4|12696.6|12749.8|12699|12722.5|12671.7|0
1608506100000|2020-12-20 23:15:00|12748.6|12697.8|12745.9|12695.1|12757.6|12706.6|12741.4|12690.6|0
1608506400000|2020-12-20 23:20:00|12751.1|12700.1|12755.5|12704.5|12759.3|12708.3|12733.3|12682.5|0
1608506700000|2020-12-20 23:25:00|12763.3|12712.3|12779.4|12728.4|12779.4|12728.4|12763.3|12712.3|0
1608507000000|2020-12-20 23:30:00|12776.6|12725.6|12775.6|12724.6|12781.9|12730.9|12769.9|12718.9|0
1608507300000|2020-12-20 23:35:00|12780|12729|12800.1|12749.1|12807.8|12756.6|12779.7|12728.7|0
1608507600000|2020-12-20 23:40:00|12798|12747|12810.2|12759|12810.2|12759|12792.1|12741.1|0
1608507900000|2020-12-20 23:45:00|12810.7|12759.5|12799.7|12748.7|12810.7|12759.5|12799.6|12748.6|0
1608508200000|2020-12-20 23:50:00|12799.6|12748.6|12828.1|12776.9|12828.7|12777.5|12799.6|12748.6|0
1608508500000|2020-12-20 23:55:00|12827.9|12776.7|12811.9|12760.7|12838.3|12787.1|12811.9|12760.7|0
1608508800000|2020-12-21 00:00:00|12816.3|12765.1|12806.7|12755.5|12824.5|12773.3|12806.7|12755.5|0
1608509100000|2020-12-21 00:05:00|12807.1|12755.9|12817.7|12766.5|12817.7|12766.5|12797.5|12746.5|0
1608509400000|2020-12-21 00:10:00|12817.5|12766.3|12798.8|12747.8|12821.7|12770.5|12798|12747|0
1608509700000|2020-12-21 00:15:00|12800.6|12749.5|12771.7|12720.7|12800.8|12749.6|12771.4|12720.4|0
1608510000000|2020-12-21 00:20:00|12774.6|12723.6|12761.3|12710.3|12774.6|12723.6|12755.5|12704.5|0
1608510300000|2020-12-21 00:25:00|12764.6|12713.6|12767.4|12716.4|12768.4|12717.4|12760.4|12709.4|0
1608510600000|2020-12-21 00:30:00|12764.4|12713.4|12768.8|12717.8|12780.1|12729.1|12764.4|12713.4|0
1608510900000|2020-12-21 00:35:00|12768.7|12717.7|12753.6|12702.6|12768.7|12717.7|12752.2|12701.2|0
1608511200000|2020-12-21 00:40:00|12757.2|12706.2|12721.5|12670.7|12757.2|12706.2|12721.5|12670.7|0
1608511500000|2020-12-21 00:45:00|12720.2|12669.4|12708|12657.2|12721.6|12670.8|12708|12657.2|0
1608511800000|2020-12-21 00:50:00|12700.9|12650.1|12726.9|12676.1|12726.9|12676.1|12700.9|12650.1|0
1608512100000|2020-12-21 00:55:00|12733.2|12682.4|12726|12675.2|12733.9|12683.1|12723.2|12672.4|0
1608512400000|2020-12-21 01:00:00|12727.5|12676.7|12709|12658.2|12727.5|12676.7|12709|12658.2|0
1608512700000|2020-12-21 01:05:00|12707.2|12656.4|12721.9|12671.1|12722.8|12672|12707.2|12656.4|0
1608513000000|2020-12-21 01:10:00|12723|12672.2|12730.6|12679.8|12738.3|12687.5|12723|12672.2|0
1608513300000|2020-12-21 01:15:00|12724.3|12673.5|12692.9|12642.3|12724.3|12673.5|12692|12641.4|0
1608513600000|2020-12-21 01:20:00|12692.7|12642.1|12691.2|12640.6|12694.3|12643.7|12685.3|12634.7|0
1608513900000|2020-12-21 01:25:00|12694.5|12643.9|12691.8|12641.2|12695.3|12644.7|12684.9|12634.3|0
1608514200000|2020-12-21 01:30:00|12693.2|12642.6|12695.5|12644.9|12699.7|12649.1|12693.2|12642.6|0
1608514500000|2020-12-21 01:35:00|12699.4|12648.8|12705.9|12655.1|12709.5|12658.7|12699.4|12648.8|0
1608514800000|2020-12-21 01:40:00|12702.8|12652|12696.5|12645.9|12702.8|12652|12686.2|12635.6|0
1608515100000|2020-12-21 01:45:00|12704.6|12653.8|12709.5|12658.7|12709.5|12658.7|12701|12650.2|0
1608515400000|2020-12-21 01:50:00|12713.4|12662.6|12719.5|12668.7|12719.5|12668.7|12711.9|12661.1|0
1608515700000|2020-12-21 01:55:00|12713|12662.2|12718|12667.2|12718|12667.2|12708.4|12657.6|0
1608516000000|2020-12-21 02:00:00|12719.4|12668.6|12735|12684.2|12742.7|12691.9|12719.4|12668.6|0
1608516300000|2020-12-21 02:05:00|12730.6|12679.8|12724.1|12673.3|12731.3|12680.5|12724.1|12673.3|0
1608516600000|2020-12-21 02:10:00|12723.9|12673.1|12716.2|12665.4|12728.6|12677.8|12715.6|12664.8|0
1608516900000|2020-12-21 02:15:00|12721.2|12670.4|12716.7|12665.9|12721.2|12670.4|12713|12662.2|0
1608517200000|2020-12-21 02:20:00|12715.3|12664.5|12717.9|12667.1|12720.8|12670|12710.3|12659.5|0
1608517500000|2020-12-21 02:25:00|12720.5|12669.7|12714|12663.2|12720.5|12669.7|12713.9|12663.1|0
1608517800000|2020-12-21 02:30:00|12716.4|12665.6|12715.7|12664.9|12716.4|12665.6|12708.8|12658|0
1608518100000|2020-12-21 02:35:00|12717.7|12666.9|12719.6|12668.8|12721|12670.2|12717.2|12666.4|0
1608518400000|2020-12-21 02:40:00|12720.5|12669.7|12720|12669.2|12722.3|12671.5|12719.3|12668.5|0
1608518700000|2020-12-21 02:45:00|12720.4|12669.6|12713.2|12662.4|12720.4|12669.6|12711.9|12661.1|0
1608519000000|2020-12-21 02:50:00|12705.3|12654.5|12708.8|12658|12709.7|12658.9|12703.7|12652.9|0
1608519300000|2020-12-21 02:55:00|12712.5|12661.7|12721.9|12671.1|12735.5|12684.7|12712.5|12661.7|0
1608519600000|2020-12-21 03:00:00|12722.2|12671.4|12713.8|12663|12722.2|12671.4|12709.5|12658.7|0
1608519900000|2020-12-21 03:05:00|12710.4|12659.6|12708.8|12658|12714.3|12663.5|12706.4|12655.6|0
1608520200000|2020-12-21 03:10:00|12706.1|12655.3|12702|12651.2|12707|12656.2|12702|12651.2|0
1608520500000|2020-12-21 03:15:00|12700.4|12649.7|12704.9|12654.1|12704.9|12654.1|12700.4|12649.7|0
1608520800000|2020-12-21 03:20:00|12705.9|12655.1|12690.9|12640.3|12705.9|12655.1|12688.9|12638.3|0
1608521100000|2020-12-21 03:25:00|12699.7|12649.1|12688.7|12638.1|12699.7|12649.1|12688.7|12638.1|0
1608521400000|2020-12-21 03:30:00|12685|12634.4|12677.4|12626.8|12685|12634.4|12674|12623.4|0
1608521700000|2020-12-21 03:35:00|12675.7|12625.1|12686.4|12635.8|12687.9|12637.3|12675.5|12624.9|0
1608522000000|2020-12-21 03:40:00|12687|12636.4|12689.8|12639.2|12691.5|12640.9|12686.1|12635.5|0
1608522300000|2020-12-21 03:45:00|12686.3|12635.7|12682.5|12631.9|12688.3|12637.7|12682.5|12631.9|0
1608522600000|2020-12-21 03:50:00|12686.2|12635.6|12692.9|12642.3|12692.9|12642.3|12686.2|12635.6|0
1608522900000|2020-12-21 03:55:00|12697.3|12646.7|12683.2|12632.6|12697.3|12646.7|12678.5|12627.9|0
1608523200000|2020-12-21 04:00:00|12680.9|12630.3|12683.9|12633.3|12685.7|12635.1|12676.4|12625.8|0
1608523500000|2020-12-21 04:05:00|12684.6|12634|12692.6|12642|12692.6|12642|12684.1|12633.5|0
1608523800000|2020-12-21 04:10:00|12691.5|12640.9|12695.4|12644.8|12697|12646.4|12690.6|12640|0
1608524100000|2020-12-21 04:15:00|12696.9|12646.3|12709.2|12658.4|12712.3|12661.5|12696.9|12646.3|0
1608524400000|2020-12-21 04:20:00|12710.1|12659.3|12716.8|12666|12717.2|12666.4|12708.7|12657.9|0
1608524700000|2020-12-21 04:25:00|12713.4|12662.6|12726.3|12675.5|12726.3|12675.5|12713.4|12662.6|0
1608525000000|2020-12-21 04:30:00|12726.8|12676|12744.2|12693.4|12744.7|12693.9|12725.3|12674.5|0
1608525300000|2020-12-21 04:35:00|12744.3|12693.5|12740.5|12689.7|12744.3|12693.5|12739.2|12688.4|0
1608525600000|2020-12-21 04:40:00|12741|12690.2|12744.7|12693.9|12750.1|12699.3|12737.7|12686.9|0
1608525900000|2020-12-21 04:45:00|12744.8|12694|12725.4|12674.6|12748.5|12697.7|12723.8|12673|0
1608526200000|2020-12-21 04:50:00|12723.2|12672.4|12738.2|12687.4|12738.2|12687.4|12723.2|12672.4|0
1608526500000|2020-12-21 04:55:00|12737.7|12686.9|12737.6|12686.8|12748|12697.2|12733.4|12682.6|0
1608592200000|2020-12-21 23:10:00|12662.5|12611.9|12639.1|12588.7|12662.5|12611.9|12628.7|12578.3|0
1608592500000|2020-12-21 23:15:00|12635.3|12584.9|12629.7|12579.3|12640.5|12590.1|12616.7|12566.3|0
1608592800000|2020-12-21 23:20:00|12630.1|12579.7|12639.3|12588.9|12649.9|12599.5|12630.1|12579.7|0
1608593100000|2020-12-21 23:25:00|12641.3|12590.9|12640.9|12590.5|12648.1|12597.7|12639.8|12589.4|0
1608593400000|2020-12-21 23:30:00|12640.4|12590|12633|12582.6|12640.4|12590|12628.9|12578.5|0
1608593700000|2020-12-21 23:35:00|12640.3|12589.9|12640.9|12590.5|12643.5|12593.1|12632.6|12582.2|0
1608594000000|2020-12-21 23:40:00|12635.9|12585.5|12628.2|12577.8|12643.8|12593.4|12628.2|12577.8|0
1608594300000|2020-12-21 23:45:00|12636|12585.6|12664.5|12613.9|12664.5|12613.9|12634.8|12584.4|0
1608594600000|2020-12-21 23:50:00|12668.8|12618.2|12668.6|12618|12668.8|12618.2|12661.5|12610.9|0
1608594900000|2020-12-21 23:55:00|12660.5|12609.9|12661.6|12611|12662.8|12612.2|12656.4|12605.8|0
1608595200000|2020-12-22 00:00:00|12662.8|12612.2|12663.5|12612.9|12663.5|12612.9|12656.6|12606|0
1608595500000|2020-12-22 00:05:00|12663.8|12613.2|12639.3|12588.9|12663.8|12613.2|12639.3|12588.9|0
1608595800000|2020-12-22 00:10:00|12639.8|12589.4|12634.2|12583.8|12650.8|12600.2|12634.2|12583.8|0
1608596100000|2020-12-22 00:15:00|12637.7|12587.3|12638.7|12588.3|12640|12589.6|12635|12584.6|0
1608596400000|2020-12-22 00:20:00|12641.4|12591|12635.5|12585.1|12645.7|12595.3|12635.5|12585.1|0
1608596700000|2020-12-22 00:25:00|12635.3|12584.9|12641.2|12590.8|12641.2|12590.8|12633.1|12582.7|0
1608597000000|2020-12-22 00:30:00|12640.6|12590.2|12642|12591.6|12642|12591.6|12635.3|12584.9|0
1608597300000|2020-12-22 00:35:00|12640|12589.6|12657.8|12607.2|12657.8|12607.2|12638.3|12587.9|0
1608597600000|2020-12-22 00:40:00|12657.2|12606.6|12643.8|12593.4|12657.5|12606.9|12642.9|12592.5|0
1608597900000|2020-12-22 00:45:00|12644.5|12594.1|12595.1|12544.9|12644.5|12594.1|12592.7|12542.5|0
1608598200000|2020-12-22 00:50:00|12586.9|12536.7|12576.8|12526.6|12592.7|12542.5|12576.8|12526.6|0
1608598500000|2020-12-22 00:55:00|12571.7|12521.5|12576|12525.8|12580.1|12529.9|12571.7|12521.5|0
1608598800000|2020-12-22 01:00:00|12575|12524.8|12586.2|12536|12590.8|12540.6|12575|12524.8|0
1608599100000|2020-12-22 01:05:00|12587.5|12537.3|12568.2|12518|12593|12542.8|12568.2|12518|0
1608599400000|2020-12-22 01:10:00|12566.5|12516.3|12564.8|12514.6|12568.2|12518|12553.7|12503.5|0
1608599700000|2020-12-22 01:15:00|12564.3|12514.1|12576.8|12526.6|12576.8|12526.6|12560.2|12510|0
1608600000000|2020-12-22 01:20:00|12574.3|12524.1|12577.7|12527.5|12578.3|12528.1|12573.5|12523.3|0
1608600300000|2020-12-22 01:25:00|12578.1|12527.9|12591.4|12541.2|12594.3|12544.1|12578.1|12527.9|0
1608600600000|2020-12-22 01:30:00|12590.3|12540.1|12594.1|12543.9|12594.1|12543.9|12587.8|12537.6|0
1608600900000|2020-12-22 01:35:00|12594.5|12544.3|12591.2|12541|12596.1|12545.9|12585.5|12535.3|0
1608601200000|2020-12-22 01:40:00|12591.5|12541.3|12604.9|12554.5|12605.2|12554.8|12590.5|12540.3|0
1608601500000|2020-12-22 01:45:00|12605.8|12555.4|12631.6|12581.2|12631.6|12581.2|12605.8|12555.4|0
1608601800000|2020-12-22 01:50:00|12636.5|12586.1|12620.1|12569.7|12647.2|12596.8|12620.1|12569.7|0
1608602100000|2020-12-22 01:55:00|12624|12573.6|12620.8|12570.4|12624|12573.6|12615.3|12564.9|0
1608602400000|2020-12-22 02:00:00|12624.3|12573.9|12622.3|12571.9|12625.8|12575.4|12611.1|12560.7|0
1608602700000|2020-12-22 02:05:00|12623.6|12573.2|12628.7|12578.3|12628.7|12578.3|12615.6|12565.2|0
1608603000000|2020-12-22 02:10:00|12629.5|12579.1|12641.7|12591.3|12641.7|12591.3|12628|12577.6|0
1608603300000|2020-12-22 02:15:00|12642.9|12592.5|12639.8|12589.4|12648.6|12598.2|12638|12587.6|0
1608603600000|2020-12-22 02:20:00|12628.2|12577.8|12609.8|12559.4|12632.6|12582.2|12607.1|12556.7|0
1608603900000|2020-12-22 02:25:00|12610.2|12559.8|12605.7|12555.3|12611.4|12561|12605.7|12555.3|0
1608604200000|2020-12-22 02:30:00|12607.1|12556.7|12612.6|12562.2|12616.7|12566.3|12607.1|12556.7|0
1608604500000|2020-12-22 02:35:00|12619.4|12569|12624.9|12574.5|12624.9|12574.5|12615.2|12564.8|0
1608604800000|2020-12-22 02:40:00|12622.7|12572.3|12612.2|12561.8|12624.9|12574.5|12612.2|12561.8|0
1608605100000|2020-12-22 02:45:00|12614.4|12564|12613.4|12563|12616.3|12565.9|12608.9|12558.5|0
1608605400000|2020-12-22 02:50:00|12613|12562.6|12618.1|12567.7|12618.1|12567.7|12612.6|12562.2|0
1608605700000|2020-12-22 02:55:00|12619.3|12568.9|12616.4|12566|12622.6|12572.2|12613.4|12563|0
1608606000000|2020-12-22 03:00:00|12618.6|12568.2|12607.7|12557.3|12618.6|12568.2|12606.4|12556|0
1608606300000|2020-12-22 03:05:00|12605.2|12554.8|12598.5|12548.3|12608.7|12558.3|12598.5|12548.3|0
1608606600000|2020-12-22 03:10:00|12597.7|12547.5|12580.6|12530.4|12598.3|12548.1|12574.5|12524.3|0
1608606900000|2020-12-22 03:15:00|12582.6|12532.4|12594.1|12543.9|12595|12544.8|12582.6|12532.4|0
1608607200000|2020-12-22 03:20:00|12595.1|12544.9|12607.4|12557|12608.9|12558.5|12595.1|12544.9|0
1608607500000|2020-12-22 03:25:00|12607.2|12556.8|12602.9|12552.5|12607.2|12556.8|12599.7|12549.5|0
1608607800000|2020-12-22 03:30:00|12603.6|12553.2|12594.7|12544.5|12603.6|12553.2|12588.2|12538|0
1608608100000|2020-12-22 03:35:00|12593.3|12543.1|12569.4|12519.2|12593.3|12543.1|12565|12514.8|0
1608608400000|2020-12-22 03:40:00|12570.2|12520|12584.9|12534.7|12584.9|12534.7|12567.9|12517.7|0
1608608700000|2020-12-22 03:45:00|12580.6|12530.4|12586.6|12536.4|12586.9|12536.7|12579.6|12529.4|0
1608609000000|2020-12-22 03:50:00|12588.6|12538.4|12586.1|12535.9|12591|12540.8|12582.6|12532.4|0
1608609300000|2020-12-22 03:55:00|12583.1|12532.9|12607.3|12556.9|12607.3|12556.9|12583.1|12532.9|0
1608609600000|2020-12-22 04:00:00|12608.4|12558|12599.1|12548.9|12610.9|12560.5|12596.7|12546.5|0
1608609900000|2020-12-22 04:05:00|12603.6|12553.2|12615.9|12565.5|12615.9|12565.5|12603|12552.6|0
1608610200000|2020-12-22 04:10:00|12618.8|12568.4|12634.4|12584|12634.4|12584|12616.4|12566|0
1608610500000|2020-12-22 04:15:00|12627.5|12577.1|12625.4|12575|12630|12579.6|12623.8|12573.4|0
1608610800000|2020-12-22 04:20:00|12626.7|12576.3|12623.6|12573.2|12632.5|12582.1|12623|12572.6|0
1608611100000|2020-12-22 04:25:00|12626.5|12576.1|12600|12549.8|12626.5|12576.1|12600|12549.8|0
1608611400000|2020-12-22 04:30:00|12603.8|12553.4|12607|12556.6|12610.9|12560.5|12603.8|12553.4|0
1608611700000|2020-12-22 04:35:00|12603.6|12553.2|12603.3|12552.9|12603.6|12553.2|12598.8|12548.6|0
1608612000000|2020-12-22 04:40:00|12603.4|12553|12599.1|12548.9|12603.5|12553.1|12597.2|12547|0
1608612300000|2020-12-22 04:45:00|12604.4|12554|12621.6|12571.2|12621.6|12571.2|12604.4|12554|0
1608612600000|2020-12-22 04:50:00|12623.1|12572.7|12622.2|12571.8|12636|12585.6|12619.4|12569|0
1608612900000|2020-12-22 04:55:00|12623.9|12573.5|12619.2|12568.8|12630.6|12580.2|12619.2|12568.8|0
1608678600000|2020-12-22 23:10:00|12772.3|12721.3|12728.4|12677.6|12772.3|12721.3|12724.7|12673.9|0
1608678900000|2020-12-22 23:15:00|12730|12679.2|12738.6|12687.8|12743.8|12693|12719.9|12669.1|0
1608679200000|2020-12-22 23:20:00|12739.5|12688.7|12749.3|12698.5|12756.2|12705.2|12739.5|12688.7|0
1608679500000|2020-12-22 23:25:00|12734.3|12683.5|12707.1|12656.3|12734.3|12683.5|12701.3|12650.5|0
1608679800000|2020-12-22 23:30:00|12706.6|12655.8|12722.6|12671.8|12725.3|12674.5|12706.6|12655.8|0
1608680100000|2020-12-22 23:35:00|12725.4|12674.6|12757.1|12706.1|12758.6|12707.6|12725.4|12674.6|0
1608680400000|2020-12-22 23:40:00|12759.1|12708.1|12771.2|12720.2|12771.2|12720.2|12754.9|12703.9|0
1608680700000|2020-12-22 23:45:00|12773.6|12722.6|12776.7|12725.7|12776.7|12725.7|12767.4|12716.4|0
1608681000000|2020-12-22 23:50:00|12776.5|12725.5|12764.2|12713.2|12776.5|12725.5|12763.8|12712.8|0
1608681300000|2020-12-22 23:55:00|12761.6|12710.6|12770.5|12719.5|12770.5|12719.5|12761.6|12710.6|0
1608681600000|2020-12-23 00:00:00|12766.8|12715.8|12771.2|12720.2|12771.2|12720.2|12764.1|12713.1|0
1608681900000|2020-12-23 00:05:00|12770.8|12719.8|12756.1|12705.1|12770.8|12719.8|12752.5|12701.5|0
1608682200000|2020-12-23 00:10:00|12759|12708|12752.6|12701.6|12759|12708|12742.7|12691.9|0
1608682500000|2020-12-23 00:15:00|12755.2|12704.2|12753.5|12702.5|12759.1|12708.1|12748.3|12697.5|0
1608682800000|2020-12-23 00:20:00|12752.7|12701.7|12745|12694.2|12760.1|12709.1|12744.5|12693.7|0
1608683100000|2020-12-23 00:25:00|12746.4|12695.6|12755.3|12704.3|12758.4|12707.4|12746.4|12695.6|0
1608683400000|2020-12-23 00:30:00|12755.9|12704.9|12764.9|12713.9|12764.9|12713.9|12753.8|12702.8|0
1608683700000|2020-12-23 00:35:00|12763.2|12712.2|12771.8|12720.8|12772.8|12721.8|12763.2|12712.2|0
1608684000000|2020-12-23 00:40:00|12776.1|12725.1|12771.6|12720.6|12781.2|12730.2|12771.6|12720.6|0
1608684300000|2020-12-23 00:45:00|12765.6|12714.6|12765.2|12714.2|12767.5|12716.5|12759.6|12708.6|0
1608684600000|2020-12-23 00:50:00|12766.1|12715.1|12750.9|12699.9|12768.3|12717.3|12750.9|12699.9|0
1608684900000|2020-12-23 00:55:00|12749.2|12698.4|12729.6|12678.8|12751.3|12700.3|12729.4|12678.6|0
1608685200000|2020-12-23 01:00:00|12732.8|12682|12731.7|12680.9|12736.2|12685.4|12725.3|12674.5|0
1608685500000|2020-12-23 01:05:00|12730.4|12679.6|12740.6|12689.8|12742.1|12691.3|12729.5|12678.7|0
1608685800000|2020-12-23 01:10:00|12739.6|12688.8|12731.5|12680.7|12739.6|12688.8|12728.1|12677.3|0
1608686100000|2020-12-23 01:15:00|12734|12683.2|12738.6|12687.8|12743.1|12692.3|12732.8|12682|0
1608686400000|2020-12-23 01:20:00|12743.5|12692.7|12744.2|12693.4|12749.6|12698.8|12743.5|12692.7|0
1608686700000|2020-12-23 01:25:00|12745.9|12695.1|12743.8|12693|12749.9|12699.1|12742.3|12691.5|0
1608687000000|2020-12-23 01:30:00|12745.9|12695.1|12734.1|12683.3|12745.9|12695.1|12733.5|12682.7|0
1608687300000|2020-12-23 01:35:00|12730|12679.2|12738.1|12687.3|12738.1|12687.3|12725.1|12674.3|0
1608687600000|2020-12-23 01:40:00|12739.2|12688.4|12751.1|12700.1|12751.5|12700.5|12739.2|12688.4|0
1608687900000|2020-12-23 01:45:00|12750.7|12699.7|12758.8|12707.8|12758.8|12707.8|12743.9|12693.1|0
1608688200000|2020-12-23 01:50:00|12752.7|12701.7|12761.4|12710.4|12761.4|12710.4|12751.4|12700.4|0
1608688500000|2020-12-23 01:55:00|12761|12710|12764.9|12713.9|12765.5|12714.5|12759.4|12708.4|0
1608688800000|2020-12-23 02:00:00|12760.1|12709.1|12753.2|12702.2|12760.1|12709.1|12741.2|12690.4|0
1608689100000|2020-12-23 02:05:00|12753.8|12702.8|12752.2|12701.2|12755|12704|12747.8|12697|0
1608689400000|2020-12-23 02:10:00|12756.9|12705.9|12760.8|12709.8|12767.5|12716.5|12756.9|12705.9|0
1608689700000|2020-12-23 02:15:00|12758.6|12707.6|12754.5|12703.5|12758.6|12707.6|12751.2|12700.2|0
1608690000000|2020-12-23 02:20:00|12754.7|12703.7|12755.8|12704.8|12758.6|12707.6|12753.5|12702.5|0
1608690300000|2020-12-23 02:25:00|12756.8|12705.8|12753.9|12702.9|12758.2|12707.2|12751.8|12700.8|0
1608690600000|2020-12-23 02:30:00|12752.3|12701.3|12769.9|12718.9|12769.9|12718.9|12752.3|12701.3|0
1608690900000|2020-12-23 02:35:00|12768.9|12717.9|12761.2|12710.2|12771.1|12720.1|12761.2|12710.2|0
1608691200000|2020-12-23 02:40:00|12764|12713|12745.8|12695|12764|12713|12745.8|12695|0
1608691500000|2020-12-23 02:45:00|12745.4|12694.6|12737.4|12686.6|12745.4|12694.6|12735.6|12684.8|0
1608691800000|2020-12-23 02:50:00|12741.4|12690.6|12738.3|12687.5|12744.7|12693.9|12738.3|12687.5|0
1608692100000|2020-12-23 02:55:00|12738.5|12687.7|12760.3|12709.3|12760.5|12709.5|12738.5|12687.7|0
1608692400000|2020-12-23 03:00:00|12764.4|12713.4|12757.7|12706.7|12767.3|12716.3|12749.9|12699.1|0
1608692700000|2020-12-23 03:05:00|12757.4|12706.4|12755.8|12704.8|12759.2|12708.2|12753.5|12702.5|0
1608693000000|2020-12-23 03:10:00|12756.4|12705.4|12753.3|12702.3|12756.4|12705.4|12747.2|12696.4|0
1608693300000|2020-12-23 03:15:00|12754.8|12703.8|12760.7|12709.7|12765.1|12714.1|12753.9|12702.9|0
1608693600000|2020-12-23 03:20:00|12763|12712|12764.4|12713.4|12764.4|12713.4|12758.7|12707.7|0
1608693900000|2020-12-23 03:25:00|12767.1|12716.1|12775|12724|12775|12724|12767.1|12716.1|0
1608694200000|2020-12-23 03:30:00|12777|12726|12777.7|12726.7|12782.5|12731.5|12776.2|12725.2|0
1608694500000|2020-12-23 03:35:00|12783|12732|12778.7|12727.7|12787.4|12736.4|12775.7|12724.7|0
1608694800000|2020-12-23 03:40:00|12783.2|12732.2|12779.7|12728.7|12783.9|12732.9|12779.7|12728.7|0
1608695100000|2020-12-23 03:45:00|12780.6|12729.6|12792.7|12741.7|12792.7|12741.7|12780.3|12729.3|0
1608695400000|2020-12-23 03:50:00|12793|12742|12784.2|12733.2|12793|12742|12781.1|12730.1|0
1608695700000|2020-12-23 03:55:00|12783.3|12732.3|12779.5|12728.5|12783.3|12732.3|12772.7|12721.7|0
1608696000000|2020-12-23 04:00:00|12780.5|12729.5|12780.6|12729.6|12782|12731|12774.2|12723.2|0
1608696300000|2020-12-23 04:05:00|12781.5|12730.5|12799.3|12748.3|12799.3|12748.3|12779.6|12728.6|0
1608696600000|2020-12-23 04:10:00|12795.9|12744.9|12797|12746|12802.9|12751.7|12795.9|12744.9|0
1608696900000|2020-12-23 04:15:00|12796.3|12745.3|12782.2|12731.2|12796.3|12745.3|12778.9|12727.9|0
1608697200000|2020-12-23 04:20:00|12781.1|12730.1|12759|12708|12781.1|12730.1|12759|12708|0
1608697500000|2020-12-23 04:25:00|12760.8|12709.8|12757.7|12706.7|12760.8|12709.8|12749.1|12698.3|0
1608697800000|2020-12-23 04:30:00|12756.3|12705.3|12748.7|12697.9|12763.6|12712.6|12748.7|12697.9|0
1608698100000|2020-12-23 04:35:00|12747.8|12697|12750.3|12699.5|12755.1|12704.1|12744.3|12693.5|0
1608698400000|2020-12-23 04:40:00|12752.7|12701.7|12747.5|12696.7|12754.2|12703.2|12746.9|12696.1|0
1608698700000|2020-12-23 04:45:00|12751.8|12700.8|12751.9|12700.9|12752|12701|12747.5|12696.7|0
1608699000000|2020-12-23 04:50:00|12750.6|12699.6|12758.3|12707.3|12758.3|12707.3|12750.6|12699.6|0
1608699300000|2020-12-23 04:55:00|12757.9|12706.9|12743.8|12693|12759.7|12708.7|12738.5|12687.7|0
1608765000000|2020-12-23 23:10:00|12826.8|12775.6|12839|12787.8|12839.6|12788.4|12818.1|12766.9|0
1608765300000|2020-12-23 23:15:00|12837.2|12786|12819.8|12768.6|12837.2|12786|12819.8|12768.6|0
1608765600000|2020-12-23 23:20:00|12812.2|12761|12808|12756.8|12812.2|12761|12801.6|12750.4|0
1608765900000|2020-12-23 23:25:00|12806.6|12755.4|12794.4|12743.4|12806.6|12755.4|12793.6|12742.6|0
1608766200000|2020-12-23 23:30:00|12794.3|12743.3|12788.1|12737.1|12797.7|12746.7|12786.9|12735.9|0
1608766500000|2020-12-23 23:35:00|12789.5|12738.5|12789.9|12738.9|12795.9|12744.9|12787.3|12736.3|0
1608766800000|2020-12-23 23:40:00|12788.8|12737.8|12807.4|12756.2|12807.4|12756.2|12788.8|12737.8|0
1608767100000|2020-12-23 23:45:00|12810.4|12759.2|12805.2|12754|12810.4|12759.2|12801.7|12750.5|0
1608767400000|2020-12-23 23:50:00|12803.8|12752.6|12815.5|12764.3|12817.8|12766.6|12803.8|12752.6|0
1608767700000|2020-12-23 23:55:00|12820.1|12768.9|12809.6|12758.4|12821.4|12770.2|12809.6|12758.4|0
1608768000000|2020-12-24 00:00:00|12807.8|12756.6|12793.4|12742.4|12807.8|12756.6|12793.4|12742.4|0
1608768300000|2020-12-24 00:05:00|12792.8|12741.8|12786.8|12735.8|12794.8|12743.8|12786.8|12735.8|0
1608768600000|2020-12-24 00:10:00|12789.4|12738.4|12762.1|12711.1|12789.4|12738.4|12762.1|12711.1|0
1608768900000|2020-12-24 00:15:00|12760|12709|12759.2|12708.2|12765|12714|12759.2|12708.2|0
1608769200000|2020-12-24 00:20:00|12760.3|12709.3|12750.5|12699.6|12760.3|12709.3|12750.5|12699.6|0
1608769500000|2020-12-24 00:25:00|12752.4|12701.4|12775.7|12724.7|12775.7|12724.7|12752.4|12701.4|0
1608769800000|2020-12-24 00:30:00|12772.5|12721.5|12780.6|12729.6|12780.6|12729.6|12772.5|12721.5|0
1608770100000|2020-12-24 00:35:00|12779.2|12728.2|12772.3|12721.3|12780.4|12729.4|12772.2|12721.2|0
1608770400000|2020-12-24 00:40:00|12770.7|12719.7|12768.1|12717.1|12773|12722|12766.3|12715.3|0
1608770700000|2020-12-24 00:45:00|12765.9|12714.9|12769.8|12718.8|12769.8|12718.8|12761.5|12710.5|0
1608771000000|2020-12-24 00:50:00|12768.6|12717.6|12781.3|12730.3|12781.3|12730.3|12768.6|12717.6|0
1608771300000|2020-12-24 00:55:00|12780.4|12729.4|12789|12738|12791.3|12740.3|12780.4|12729.4|0
1608771600000|2020-12-24 01:00:00|12787.9|12736.9|12800|12749|12800|12749|12786.7|12735.7|0
1608771900000|2020-12-24 01:05:00|12800.7|12749.5|12791|12740|12803.3|12752.1|12791|12740|0
1608772200000|2020-12-24 01:10:00|12792.5|12741.5|12793.4|12742.4|12799.6|12748.6|12792.5|12741.5|0
1608772500000|2020-12-24 01:15:00|12791|12740|12786.9|12735.9|12793.7|12742.7|12786|12735|0
1608772800000|2020-12-24 01:20:00|12788.8|12737.8|12780.9|12729.9|12790.7|12739.7|12780.5|12729.5|0
1608773100000|2020-12-24 01:25:00|12781.9|12730.9|12776.2|12725.2|12782.1|12731.1|12774.5|12723.5|0
1608773400000|2020-12-24 01:30:00|12776.1|12725.1|12779.5|12728.5|12780.9|12729.9|12771.4|12720.4|0
1608773700000|2020-12-24 01:35:00|12783.7|12732.7|12788.5|12737.5|12788.5|12737.5|12782.4|12731.4|0
1608774000000|2020-12-24 01:40:00|12788.1|12737.1|12797.4|12746.4|12798.3|12747.3|12786.8|12735.8|0
1608774300000|2020-12-24 01:45:00|12800.8|12749.6|12813.2|12762|12814.7|12763.5|12800.8|12749.6|0
1608774600000|2020-12-24 01:50:00|12815.4|12764.2|12805.2|12754|12815.4|12764.2|12803.7|12752.5|0
1608774900000|2020-12-24 01:55:00|12796.7|12745.7|12791.7|12740.7|12796.7|12745.7|12784.2|12733.2|0
1608775200000|2020-12-24 02:00:00|12792.8|12741.8|12795.1|12744.1|12796.3|12745.3|12789.6|12738.6|0
1608775500000|2020-12-24 02:05:00|12796.6|12745.6|12794.4|12743.4|12798.1|12747.1|12794.4|12743.4|0
1608775800000|2020-12-24 02:10:00|12792.3|12741.3|12780.9|12729.9|12792.9|12741.9|12780.9|12729.9|0
1608776100000|2020-12-24 02:15:00|12781|12730|12785.6|12734.6|12785.6|12734.6|12778.9|12727.9|0
1608776400000|2020-12-24 02:20:00|12783.9|12732.9|12784.9|12733.9|12788.7|12737.7|12783.9|12732.9|0
1608776700000|2020-12-24 02:25:00|12783.2|12732.2|12779.6|12728.6|12783.4|12732.4|12779.6|12728.6|0
1608777000000|2020-12-24 02:30:00|12775|12724|12778.2|12727.2|12779.6|12728.6|12775|12724|0
1608777300000|2020-12-24 02:35:00|12778|12727|12781.6|12730.6|12782.6|12731.6|12774.3|12723.3|0
1608777600000|2020-12-24 02:40:00|12780.2|12729.2|12763.2|12712.2|12783.8|12732.8|12763|12712|0
1608777900000|2020-12-24 02:45:00|12761.1|12710.1|12747.7|12696.9|12762.3|12711.3|12744.6|12693.8|0
1608778200000|2020-12-24 02:50:00|12744.6|12693.8|12751.2|12700.2|12751.2|12700.2|12741.1|12690.3|0
1608778500000|2020-12-24 02:55:00|12759.5|12708.5|12748.9|12698.1|12764|12713|12748.9|12698.1|0
1609197000000|2020-12-28 23:10:00|12872.2|12820.8|12859|12807.6|12872.2|12820.8|12855.9|12804.5|0
1609197300000|2020-12-28 23:15:00|12875.1|12823.7|12905|12853.4|12907.8|12856.2|12875.1|12823.7|0
1609197600000|2020-12-28 23:20:00|12903.7|12852.1|12878.4|12827|12914.5|12862.9|12877.8|12826.4|0
1609197900000|2020-12-28 23:25:00|12881.9|12830.5|12875.1|12823.7|12886.8|12835.4|12875.1|12823.7|0
1609198200000|2020-12-28 23:30:00|12882.2|12830.8|12871.9|12820.5|12885.3|12833.9|12864.4|12813|0
1609198500000|2020-12-28 23:35:00|12872.2|12820.8|12860.1|12808.7|12873.4|12822|12860.1|12808.7|0
1609198800000|2020-12-28 23:40:00|12861.8|12810.4|12837.6|12786.4|12861.8|12810.4|12837.5|12786.3|0
1609199100000|2020-12-28 23:45:00|12838.4|12787.2|12854.2|12802.8|12854.2|12802.8|12838.4|12787.2|0
1609199400000|2020-12-28 23:50:00|12851.5|12800.1|12833.9|12782.7|12854.6|12803.2|12833.9|12782.7|0
1609199700000|2020-12-28 23:55:00|12832|12780.8|12838.4|12787.2|12838.4|12787.2|12826.6|12775.4|0
1609200000000|2020-12-29 00:00:00|12835.7|12784.5|12852.1|12800.7|12854|12802.6|12829.1|12777.9|0
1609200300000|2020-12-29 00:05:00|12853.4|12802|12851|12799.6|12855.1|12803.7|12846.5|12795.3|0
1609200600000|2020-12-29 00:10:00|12844.8|12793.6|12846.7|12795.5|12846.7|12795.5|12835.9|12784.7|0
1609200900000|2020-12-29 00:15:00|12846.2|12795|12853.6|12802.2|12853.6|12802.2|12839.9|12788.7|0
1609201200000|2020-12-29 00:20:00|12850.5|12799.3|12873.7|12822.3|12873.7|12822.3|12849.5|12798.3|0
1609201500000|2020-12-29 00:25:00|12869.1|12817.7|12877.9|12826.5|12879.6|12828.2|12869.1|12817.7|0
1609201800000|2020-12-29 00:30:00|12880|12828.6|12871.2|12819.8|12880|12828.6|12870.9|12819.5|0
1609202100000|2020-12-29 00:35:00|12867.9|12816.5|12857|12805.6|12867.9|12816.5|12855.6|12804.2|0
1609202400000|2020-12-29 00:40:00|12849.5|12798.3|12842.8|12791.6|12849.7|12798.5|12839.9|12788.7|0
1609202700000|2020-12-29 00:45:00|12840|12788.8|12834|12782.8|12840|12788.8|12833|12781.8|0
1609203000000|2020-12-29 00:50:00|12831.3|12780.1|12814.8|12763.6|12831.9|12780.7|12814.8|12763.6|0
1609203300000|2020-12-29 00:55:00|12816|12764.8|12804.7|12753.5|12819.1|12767.9|12804.7|12753.5|0
1609203600000|2020-12-29 01:00:00|12805.5|12754.3|12822.8|12771.6|12822.8|12771.6|12805.2|12754|0
1609203900000|2020-12-29 01:05:00|12821.3|12770.1|12815.2|12764|12824.9|12773.7|12809|12757.8|0
1609204200000|2020-12-29 01:10:00|12810|12758.8|12798.8|12747.8|12810|12758.8|12797.6|12746.6|0
1609204500000|2020-12-29 01:15:00|12796.4|12745.4|12790.3|12739.3|12802.3|12751.1|12790.3|12739.3|0
1609204800000|2020-12-29 01:20:00|12793.5|12742.5|12800.1|12749.1|12804.9|12753.7|12793.5|12742.5|0
1609205100000|2020-12-29 01:25:00|12799.8|12748.8|12811.1|12759.9|12811.1|12759.9|12797.9|12746.9|0
1609205400000|2020-12-29 01:30:00|12813.7|12762.5|12821.4|12770.2|12822.8|12771.6|12813.7|12762.5|0
1609205700000|2020-12-29 01:35:00|12823.1|12771.9|12818|12766.8|12824.8|12773.6|12817.3|12766.1|0
1609206000000|2020-12-29 01:40:00|12816.9|12765.7|12809.6|12758.4|12816.9|12765.7|12804.9|12753.7|0
1609206300000|2020-12-29 01:45:00|12806.8|12755.6|12795.2|12744.2|12807.6|12756.4|12790.6|12739.6|0
1609206600000|2020-12-29 01:50:00|12797.7|12746.7|12800.3|12749.3|12801.6|12750.4|12793.5|12742.5|0
1609206900000|2020-12-29 01:55:00|12796.3|12745.3|12776.8|12725.8|12796.3|12745.3|12776.8|12725.8|0
1609207200000|2020-12-29 02:00:00|12780.1|12729.1|12787.3|12736.3|12788.8|12737.8|12780.1|12729.1|0
1609207500000|2020-12-29 02:05:00|12785.2|12734.2|12808.8|12757.6|12808.8|12757.6|12784.6|12733.6|0
1609207800000|2020-12-29 02:10:00|12809.2|12758|12801.5|12750.3|12814.5|12763.3|12801.5|12750.3|0
1609208100000|2020-12-29 02:15:00|12804|12752.8|12809.1|12757.9|12815.5|12764.3|12804|12752.8|0
1609208400000|2020-12-29 02:20:00|12806.4|12755.2|12803.8|12752.6|12808.9|12757.7|12802.9|12751.7|0
1609208700000|2020-12-29 02:25:00|12801.1|12749.9|12788.2|12737.2|12801.1|12749.9|12788.2|12737.2|0
1609209000000|2020-12-29 02:30:00|12788.1|12737.1|12788.1|12737.1|12788.1|12737.1|12781.5|12730.5|0
1609209300000|2020-12-29 02:35:00|12787|12736|12785.7|12734.7|12793.1|12742.1|12782.4|12731.4|0
1609209600000|2020-12-29 02:40:00|12786.7|12735.7|12777.5|12726.5|12786.7|12735.7|12777.5|12726.5|0
1609209900000|2020-12-29 02:45:00|12777|12726|12774.5|12723.5|12778.1|12727.1|12770.3|12719.3|0
1609210200000|2020-12-29 02:50:00|12767.6|12716.6|12775.7|12724.7|12780.6|12729.6|12762.5|12711.5|0
1609210500000|2020-12-29 02:55:00|12776.2|12725.2|12776.8|12725.8|12778.4|12727.4|12774.1|12723.1|0
1609210800000|2020-12-29 03:00:00|12776.7|12725.7|12772.5|12721.5|12777.5|12726.5|12772.5|12721.5|0
1609211100000|2020-12-29 03:05:00|12770.1|12719.1|12789.2|12738.2|12789.3|12738.3|12770.1|12719.1|0
1609211400000|2020-12-29 03:10:00|12787.9|12736.9|12777.2|12726.2|12787.9|12736.9|12777.2|12726.2|0
1609211700000|2020-12-29 03:15:00|12773.9|12722.9|12768.2|12717.2|12774.8|12723.8|12766.5|12715.5|0
1609212000000|2020-12-29 03:20:00|12769.5|12718.5|12775.6|12724.6|12781.4|12730.4|12769.5|12718.5|0
1609212300000|2020-12-29 03:25:00|12772.1|12721.1|12769.5|12718.5|12776.5|12725.5|12769.5|12718.5|0
1609212600000|2020-12-29 03:30:00|12770.8|12719.8|12764.9|12713.9|12771.3|12720.3|12763.9|12712.9|0
1609212900000|2020-12-29 03:35:00|12768.6|12717.6|12760|12709|12768.6|12717.6|12759.5|12708.5|0
1609213200000|2020-12-29 03:40:00|12758.1|12707.1|12768.2|12717.2|12768.2|12717.2|12755.5|12704.5|0
1609213500000|2020-12-29 03:45:00|12768.9|12717.9|12766.5|12715.5|12771.7|12720.7|12766.5|12715.5|0
1609213800000|2020-12-29 03:50:00|12767.3|12716.3|12761.3|12710.3|12770.9|12719.9|12761.3|12710.3|0
1609214100000|2020-12-29 03:55:00|12759.3|12708.3|12758.3|12707.3|12763.8|12712.8|12754.9|12703.9|0
1609214400000|2020-12-29 04:00:00|12752.1|12701.1|12755|12704|12755|12704|12748.5|12697.7|0
1609214700000|2020-12-29 04:05:00|12754.9|12703.9|12764.5|12713.5|12764.5|12713.5|12754.9|12703.9|0
1609215000000|2020-12-29 04:10:00|12764.4|12713.4|12770|12719|12781.4|12730.4|12764.4|12713.4|0
1609215300000|2020-12-29 04:15:00|12771.4|12720.4|12768|12717|12776.3|12725.3|12768|12717|0
1609215600000|2020-12-29 04:20:00|12770.4|12719.4|12760.3|12709.3|12770.4|12719.4|12758|12707|0
1609215900000|2020-12-29 04:25:00|12762|12711|12758.8|12707.8|12766.2|12715.2|12758.8|12707.8|0
1609216200000|2020-12-29 04:30:00|12755.5|12704.5|12764.2|12713.2|12766|12715|12755.5|12704.5|0
1609216500000|2020-12-29 04:35:00|12762.5|12711.5|12777.6|12726.6|12777.6|12726.6|12762|12711|0
1609216800000|2020-12-29 04:40:00|12776.2|12725.2|12783.1|12732.1|12787.3|12736.3|12775.4|12724.4|0
1609217100000|2020-12-29 04:45:00|12785.7|12734.7|12788.8|12737.8|12792.4|12741.4|12783.1|12732.1|0
1609217400000|2020-12-29 04:50:00|12787.6|12736.6|12798.4|12747.4|12798.4|12747.4|12787.6|12736.6|0
1609217700000|2020-12-29 04:55:00|12796|12745|12806.6|12755.4|12812|12760.8|12796|12745|0
1609283400000|2020-12-29 23:10:00|12795.2|12744.2|12779.4|12728.4|12795.2|12744.2|12779.4|12728.4|0
1609283700000|2020-12-29 23:15:00|12772.8|12721.8|12773.2|12722.2|12779.4|12728.4|12765.2|12714.2|0
1609284000000|2020-12-29 23:20:00|12773.5|12722.5|12757|12706|12781.6|12730.6|12757|12706|0
1609284300000|2020-12-29 23:25:00|12759.3|12708.3|12767.2|12716.2|12770.5|12719.5|12758.5|12707.5|0
1609284600000|2020-12-29 23:30:00|12767.7|12716.7|12778.8|12727.8|12781.8|12730.8|12767.7|12716.7|0
1609284900000|2020-12-29 23:35:00|12765.1|12714.1|12748.3|12697.5|12765.1|12714.1|12745.1|12694.3|0
1609285200000|2020-12-29 23:40:00|12747.9|12697.1|12731|12680.2|12747.9|12697.1|12730.1|12679.3|0
1609285500000|2020-12-29 23:45:00|12729.5|12678.7|12732.8|12682|12741.5|12690.7|12728.1|12677.3|0
1609285800000|2020-12-29 23:50:00|12731.1|12680.3|12718.8|12668|12731.1|12680.3|12718.4|12667.6|0
1609286100000|2020-12-29 23:55:00|12717.9|12667.1|12725.6|12674.8|12725.6|12674.8|12717.9|12667.1|0
1609286400000|2020-12-30 00:00:00|12723.9|12673.1|12698.8|12648.2|12723.9|12673.1|12698.8|12648.2|0
1609286700000|2020-12-30 00:05:00|12702.7|12651.9|12715.2|12664.4|12717.9|12667.1|12702.7|12651.9|0
1609287000000|2020-12-30 00:10:00|12724|12673.2|12726.5|12675.7|12735.5|12684.7|12724|12673.2|0
1609287300000|2020-12-30 00:15:00|12727.2|12676.4|12710.1|12659.3|12727.2|12676.4|12710.1|12659.3|0
1609287600000|2020-12-30 00:20:00|12704.4|12653.6|12702.9|12652.1|12707.1|12656.3|12698.4|12647.8|0
1609287900000|2020-12-30 00:25:00|12703|12652.2|12719.5|12668.7|12719.5|12668.7|12699.1|12648.5|0
1609288200000|2020-12-30 00:30:00|12720.9|12670.1|12715.3|12664.5|12722|12671.2|12713|12662.2|0
1609288500000|2020-12-30 00:35:00|12715.9|12665.1|12714.3|12663.5|12718.5|12667.7|12714|12663.2|0
1609288800000|2020-12-30 00:40:00|12714.1|12663.3|12723.6|12672.8|12724|12673.2|12713.6|12662.8|0
1609289100000|2020-12-30 00:45:00|12722.3|12671.5|12715.3|12664.5|12722.3|12671.5|12714.2|12663.4|0
1609289400000|2020-12-30 00:50:00|12716.1|12665.3|12720.3|12669.5|12720.3|12669.5|12715.5|12664.7|0
1609289700000|2020-12-30 00:55:00|12718.5|12667.7|12717.8|12667|12722.4|12671.6|12711.8|12661|0
1609290000000|2020-12-30 01:00:00|12719.5|12668.7|12728|12677.2|12729|12678.2|12718.5|12667.7|0
1609290300000|2020-12-30 01:05:00|12729.7|12678.9|12727.3|12676.5|12732|12681.2|12725.7|12674.9|0
1609290600000|2020-12-30 01:10:00|12730.8|12680|12733|12682.2|12736.8|12686|12728.3|12677.5|0
1609290900000|2020-12-30 01:15:00|12742.9|12692.1|12740.1|12689.3|12749.5|12698.7|12740.1|12689.3|0
1609291200000|2020-12-30 01:20:00|12743.7|12692.9|12740.7|12689.9|12744.6|12693.8|12737|12686.2|0
1609291500000|2020-12-30 01:25:00|12742.4|12691.6|12747.5|12696.7|12747.5|12696.7|12740.4|12689.6|0
1609291800000|2020-12-30 01:30:00|12751.3|12700.3|12747.5|12696.7|12751.3|12700.3|12745.6|12694.8|0
1609292100000|2020-12-30 01:35:00|12747.2|12696.4|12732.4|12681.6|12748.2|12697.4|12732.4|12681.6|0
1609292400000|2020-12-30 01:40:00|12727.5|12676.7|12721.4|12670.6|12731.8|12681|12720.6|12669.8|0
1609292700000|2020-12-30 01:45:00|12720|12669.2|12718.3|12667.5|12720|12669.2|12714.4|12663.6|0
1609293000000|2020-12-30 01:50:00|12718.7|12667.9|12724|12673.2|12725.5|12674.7|12716.7|12665.9|0
1609293300000|2020-12-30 01:55:00|12722.4|12671.6|12722|12671.2|12724|12673.2|12717.2|12666.4|0
1609293600000|2020-12-30 02:00:00|12723.5|12672.7|12730|12679.2|12731.6|12680.8|12722.3|12671.5|0
1609293900000|2020-12-30 02:05:00|12729.5|12678.7|12725.4|12674.6|12734.4|12683.6|12725.4|12674.6|0
1609294200000|2020-12-30 02:10:00|12729.9|12679.1|12734.9|12684.1|12734.9|12684.1|12728.6|12677.8|0
1609294500000|2020-12-30 02:15:00|12734.3|12683.5|12740.4|12689.6|12741.7|12690.9|12734|12683.2|0
1609294800000|2020-12-30 02:20:00|12738.5|12687.7|12751.3|12700.3|12753|12702|12738.5|12687.7|0
1609295100000|2020-12-30 02:25:00|12754.2|12703.2|12753|12702|12754.6|12703.6|12750.6|12699.6|0
1609295400000|2020-12-30 02:30:00|12752.9|12701.9|12746.8|12696|12755.6|12704.6|12746.2|12695.4|0
1609295700000|2020-12-30 02:35:00|12747.5|12696.7|12748.8|12698|12750.8|12699.8|12743.5|12692.7|0
1609296000000|2020-12-30 02:40:00|12750.2|12699.4|12743.7|12692.9|12750.2|12699.4|12743.7|12692.9|0
1609296300000|2020-12-30 02:45:00|12740.7|12689.9|12741.1|12690.3|12743.9|12693.1|12740.2|12689.4|0
1609296600000|2020-12-30 02:50:00|12740.9|12690.1|12754.7|12703.7|12754.7|12703.7|12740.7|12689.9|0
1609296900000|2020-12-30 02:55:00|12755.1|12704.1|12751.1|12700.1|12757.4|12706.4|12749.2|12698.4|0
1609297200000|2020-12-30 03:00:00|12750.8|12699.8|12747.6|12696.8|12750.8|12699.8|12747.6|12696.8|0
1609297500000|2020-12-30 03:05:00|12746.8|12696|12761.2|12710.2|12762.4|12711.4|12746.8|12696|0
1609297800000|2020-12-30 03:10:00|12763.8|12712.8|12765.2|12714.2|12767.9|12716.9|12761.1|12710.1|0
1609298100000|2020-12-30 03:15:00|12767.5|12716.5|12780|12729|12780|12729|12767.3|12716.3|0
1609298400000|2020-12-30 03:20:00|12775.8|12724.8|12780.6|12729.6|12783.3|12732.3|12774.8|12723.8|0
1609298700000|2020-12-30 03:25:00|12783.2|12732.2|12779|12728|12783.2|12732.2|12776.6|12725.6|0
1609299000000|2020-12-30 03:30:00|12778.6|12727.6|12782.8|12731.8|12789.8|12738.8|12778.6|12727.6|0
1609299300000|2020-12-30 03:35:00|12783.8|12732.8|12782.2|12731.2|12790.2|12739.2|12782.1|12731.1|0
1609299600000|2020-12-30 03:40:00|12781.4|12730.4|12766.4|12715.4|12781.4|12730.4|12765.4|12714.4|0
1609299900000|2020-12-30 03:45:00|12766|12715|12763.2|12712.2|12769.1|12718.1|12758.3|12707.3|0
1609300200000|2020-12-30 03:50:00|12763.6|12712.6|12756.6|12705.6|12763.6|12712.6|12756.6|12705.6|0
1609300500000|2020-12-30 03:55:00|12757.1|12706.1|12753.5|12702.5|12757.1|12706.1|12751.6|12700.6|0
1609300800000|2020-12-30 04:00:00|12753.6|12702.6|12757.2|12706.2|12757.2|12706.2|12753.4|12702.4|0
1609301100000|2020-12-30 04:05:00|12762|12711|12777.9|12726.9|12778.9|12727.9|12762|12711|0
1609301400000|2020-12-30 04:10:00|12777.2|12726.2|12768.2|12717.2|12777.3|12726.3|12767.6|12716.6|0
1609301700000|2020-12-30 04:15:00|12765.9|12714.9|12772.8|12721.8|12774.8|12723.8|12765.7|12714.7|0
1609302000000|2020-12-30 04:20:00|12772.4|12721.4|12773.7|12722.7|12779|12728|12769.2|12718.2|0
1609302300000|2020-12-30 04:25:00|12773.9|12722.9|12775.6|12724.6|12779.6|12728.6|12773.9|12722.9|0
1609302600000|2020-12-30 04:30:00|12776|12725|12775.5|12724.5|12778.3|12727.3|12772.8|12721.8|0
1609302900000|2020-12-30 04:35:00|12773|12722|12769|12718|12774.8|12723.8|12767.9|12716.9|0
1609303200000|2020-12-30 04:40:00|12769.1|12718.1|12783.3|12732.3|12785.3|12734.3|12769.1|12718.1|0
1609303500000|2020-12-30 04:45:00|12780.6|12729.6|12783.2|12732.2|12791.8|12740.8|12780.6|12729.6|0
1609303800000|2020-12-30 04:50:00|12784.4|12733.4|12784.8|12733.8|12784.8|12733.8|12776.8|12725.8|0
1609304100000|2020-12-30 04:55:00|12788|12737|12806.1|12754.9|12806.1|12754.9|12787.9|12736.9|0
1609369800000|2020-12-30 23:10:00|12789.1|12738.1|12783.7|12732.7|12789.1|12738.1|12779.1|12728.1|0
1609370100000|2020-12-30 23:15:00|12788.2|12737.2|12776.9|12725.9|12797.8|12746.8|12776.9|12725.9|0
1609370400000|2020-12-30 23:20:00|12775.6|12724.6|12788.3|12737.3|12789.7|12738.7|12773.7|12722.7|0
1609370700000|2020-12-30 23:25:00|12793|12742|12795.9|12744.9|12799.8|12748.8|12793|12742|0
1609371000000|2020-12-30 23:30:00|12793.3|12742.3|12768.9|12717.9|12793.3|12742.3|12768.9|12717.9|0
1609371300000|2020-12-30 23:35:00|12771|12720|12799.8|12748.8|12799.8|12748.8|12768.9|12717.9|0
1609371600000|2020-12-30 23:40:00|12796|12745|12798.4|12747.4|12804.6|12753.4|12796|12745|0
1609371900000|2020-12-30 23:45:00|12800.1|12749.1|12797.5|12746.5|12801.5|12750.3|12797.5|12746.5|0
1609372200000|2020-12-30 23:50:00|12802.2|12751|12790.5|12739.5|12802.2|12751|12789.5|12738.5|0
1609372500000|2020-12-30 23:55:00|12787.2|12736.2|12787.5|12736.5|12793.2|12742.2|12785.8|12734.8|0
1609372800000|2020-12-31 00:00:00|12784.1|12733.1|12791.5|12740.5|12794.6|12743.6|12777.9|12726.9|0
1609373100000|2020-12-31 00:05:00|12789|12738|12778.9|12727.9|12789|12738|12778.9|12727.9|0
1609373400000|2020-12-31 00:10:00|12772.9|12721.9|12761.6|12710.6|12772.9|12721.9|12761.6|12710.6|0
1609373700000|2020-12-31 00:15:00|12756.5|12705.5|12774.3|12723.3|12778.7|12727.7|12754.5|12703.5|0
1609374000000|2020-12-31 00:20:00|12777.3|12726.3|12783|12732|12784|12733|12773.5|12722.5|0
1609374300000|2020-12-31 00:25:00|12786.1|12735.1|12777.9|12726.9|12786.1|12735.1|12776.2|12725.2|0
1609374600000|2020-12-31 00:30:00|12779.7|12728.7|12774.6|12723.6|12780.3|12729.3|12767|12716|0
1609374900000|2020-12-31 00:35:00|12775.1|12724.1|12758.9|12707.9|12775.1|12724.1|12758.9|12707.9|0
1609375200000|2020-12-31 00:40:00|12757.9|12706.9|12763.4|12712.4|12763.4|12712.4|12749.1|12698.3|0
1609375500000|2020-12-31 00:45:00|12771.9|12720.9|12759.8|12708.8|12775|12724|12759.8|12708.8|0
1609375800000|2020-12-31 00:50:00|12751.5|12700.5|12755.6|12704.6|12761.8|12710.8|12751.5|12700.5|0
1609376100000|2020-12-31 00:55:00|12755.7|12704.7|12753.6|12702.6|12769|12718|12753.6|12702.6|0
1609376400000|2020-12-31 01:00:00|12752.3|12701.3|12753.1|12702.1|12758.5|12707.5|12749.5|12698.7|0
1609376700000|2020-12-31 01:05:00|12753.3|12702.3|12748.2|12697.4|12754.9|12703.9|12746|12695.2|0
1609377000000|2020-12-31 01:10:00|12746.8|12696|12746.7|12695.9|12749.3|12698.5|12743.4|12692.6|0
1609377300000|2020-12-31 01:15:00|12752|12701|12754.4|12703.4|12759.2|12708.2|12751|12700|0
1609377600000|2020-12-31 01:20:00|12753.8|12702.8|12749.6|12698.8|12753.8|12702.8|12747.5|12696.7|0
1609377900000|2020-12-31 01:25:00|12750.7|12699.7|12728.1|12677.3|12752.2|12701.2|12728.1|12677.3|0
1609378200000|2020-12-31 01:30:00|12732.1|12681.3|12740.5|12689.7|12740.5|12689.7|12727.1|12676.3|0
1609378500000|2020-12-31 01:35:00|12740.8|12690|12750.2|12699.4|12753.7|12702.7|12739.9|12689.1|0
1609378800000|2020-12-31 01:40:00|12748.7|12697.9|12755.2|12704.2|12755.2|12704.2|12745.9|12695.1|0
1609379100000|2020-12-31 01:45:00|12755.8|12704.8|12758.5|12707.5|12759.5|12708.5|12755.5|12704.5|0
1609379400000|2020-12-31 01:50:00|12755.6|12704.6|12754.5|12703.5|12759.4|12708.4|12754.5|12703.5|0
1609379700000|2020-12-31 01:55:00|12753.7|12702.7|12746.4|12695.6|12754.2|12703.2|12746.4|12695.6|0
1609380000000|2020-12-31 02:00:00|12746.2|12695.4|12743.3|12692.5|12747.3|12696.5|12739.8|12689|0
1609380300000|2020-12-31 02:05:00|12743.1|12692.3|12737.4|12686.6|12746.5|12695.7|12737.4|12686.6|0
1609380600000|2020-12-31 02:10:00|12739.6|12688.8|12725.8|12675|12739.6|12688.8|12717.6|12666.8|0
1609380900000|2020-12-31 02:15:00|12727.3|12676.5|12732.2|12681.4|12732.2|12681.4|12723.9|12673.1|0
1609381200000|2020-12-31 02:20:00|12733.4|12682.6|12734.6|12683.8|12735.1|12684.3|12732.7|12681.9|0
1609381500000|2020-12-31 02:25:00|12735.1|12684.3|12742.1|12691.3|12749.3|12698.5|12734.6|12683.8|0
1609381800000|2020-12-31 02:30:00|12742.5|12691.7|12738.7|12687.9|12745.2|12694.4|12733.9|12683.1|0
1609382100000|2020-12-31 02:35:00|12736.7|12685.9|12737.2|12686.4|12743.7|12692.9|12736.7|12685.9|0
1609382400000|2020-12-31 02:40:00|12736.9|12686.1|12715.7|12664.9|12736.9|12686.1|12714.9|12664.1|0
1609382700000|2020-12-31 02:45:00|12710.8|12660|12711.3|12660.5|12712.7|12661.9|12701.4|12650.6|0
1609383000000|2020-12-31 02:50:00|12713|12662.2|12721.6|12670.8|12726.8|12676|12713|12662.2|0
1609383300000|2020-12-31 02:55:00|12723.5|12672.7|12716.5|12665.7|12723.5|12672.7|12708.5|12657.7|0
1609715400000|2021-01-03 23:10:00|12806.2|12755|12813.9|12762.7|12816.7|12765.5|12790.8|12739.8|0
1609715700000|2021-01-03 23:15:00|12815.8|12764.6|12809.3|12758.1|12823.1|12771.9|12808.5|12757.3|0
1609716000000|2021-01-03 23:20:00|12800|12749|12783|12732|12804.5|12753.3|12783|12732|0
1609716300000|2021-01-03 23:25:00|12778.6|12727.6|12821.6|12770.4|12821.6|12770.4|12778.6|12727.6|0
1609716600000|2021-01-03 23:30:00|12824.3|12773.1|12832.5|12781.3|12857|12805.6|12824.3|12773.1|0
1609716900000|2021-01-03 23:35:00|12825.7|12774.5|12854.4|12803|12859.7|12808.3|12825.7|12774.5|0
1609717200000|2021-01-03 23:40:00|12840.4|12789.2|12830.7|12779.5|12848.1|12796.9|12830.7|12779.5|0
1609717500000|2021-01-03 23:45:00|12833.5|12782.3|12831.3|12780.1|12843.7|12792.5|12831.3|12780.1|0
1609717800000|2021-01-03 23:50:00|12828.4|12777.2|12829.4|12778.2|12829.4|12778.2|12817.3|12766.1|0
1609718100000|2021-01-03 23:55:00|12825.1|12773.9|12831.6|12780.4|12831.7|12780.5|12819.8|12768.6|0
1609718400000|2021-01-04 00:00:00|12832.5|12781.3|12819.4|12768.2|12832.5|12781.3|12794.3|12743.3|0
1609718700000|2021-01-04 00:05:00|12821.1|12769.9|12817.5|12766.3|12824.6|12773.4|12812.5|12761.3|0
1609719000000|2021-01-04 00:10:00|12815.2|12764|12824|12772.8|12830.1|12778.9|12815.2|12764|0
1609719300000|2021-01-04 00:15:00|12826.4|12775.2|12812.2|12761|12826.4|12775.2|12810|12758.8|0
1609719600000|2021-01-04 00:20:00|12817|12765.8|12815.6|12764.4|12820.6|12769.4|12814.6|12763.4|0
1609719900000|2021-01-04 00:25:00|12808|12756.8|12810.7|12759.5|12811.6|12760.4|12806.6|12755.4|0
1609720200000|2021-01-04 00:30:00|12812|12760.8|12803.8|12752.6|12814.2|12763|12803.8|12752.6|0
1609720500000|2021-01-04 00:35:00|12798.3|12747.3|12807.8|12756.6|12813.5|12762.3|12798.3|12747.3|0
1609720800000|2021-01-04 00:40:00|12806.5|12755.3|12816|12764.8|12816|12764.8|12804.4|12753.2|0
1609721100000|2021-01-04 00:45:00|12819.3|12768.1|12818.2|12767|12819.3|12768.1|12812.1|12760.9|0
1609721400000|2021-01-04 00:50:00|12820.1|12768.9|12828|12776.8|12828|12776.8|12817.1|12765.9|0
1609721700000|2021-01-04 00:55:00|12826.8|12775.6|12830.8|12779.6|12830.8|12779.6|12817.2|12766|0
1609722000000|2021-01-04 01:00:00|12836.1|12784.9|12833.8|12782.6|12841.1|12789.9|12833.8|12782.6|0
1609722300000|2021-01-04 01:05:00|12832.4|12781.2|12839.6|12788.4|12842|12790.8|12831.1|12779.9|0
1609722600000|2021-01-04 01:10:00|12836.5|12785.3|12842.9|12791.7|12844.1|12792.9|12836.5|12785.3|0
1609722900000|2021-01-04 01:15:00|12839.8|12788.6|12831.3|12780.1|12840.9|12789.7|12831.3|12780.1|0
1609723200000|2021-01-04 01:20:00|12830|12778.8|12835.3|12784.1|12835.3|12784.1|12824.4|12773.2|0
1609723500000|2021-01-04 01:25:00|12840.7|12789.5|12830.8|12779.6|12840.7|12789.5|12825.9|12774.7|0
1609723800000|2021-01-04 01:30:00|12827.4|12776.2|12835.2|12784|12836.1|12784.9|12827.2|12776|0
1609724100000|2021-01-04 01:35:00|12836.4|12785.2|12845.8|12794.6|12847.9|12796.7|12836.4|12785.2|0
1609724400000|2021-01-04 01:40:00|12849.2|12798|12851.9|12800.5|12856.4|12805|12843.4|12792.2|0
1609724700000|2021-01-04 01:45:00|12843.7|12792.5|12838|12786.8|12845.8|12794.6|12838|12786.8|0
1609725000000|2021-01-04 01:50:00|12836.4|12785.2|12829.7|12778.5|12836.4|12785.2|12827.7|12776.5|0
1609725300000|2021-01-04 01:55:00|12826.8|12775.6|12825.3|12774.1|12832.9|12781.7|12825.1|12773.9|0
1609725600000|2021-01-04 02:00:00|12824.5|12773.3|12849.2|12798|12849.4|12798.2|12824.5|12773.3|0
1609725900000|2021-01-04 02:05:00|12848.6|12797.4|12852.6|12801.2|12852.6|12801.2|12848.6|12797.4|0
1609726200000|2021-01-04 02:10:00|12855.2|12803.8|12853.6|12802.2|12855.2|12803.8|12845.1|12793.9|0
1609726500000|2021-01-04 02:15:00|12853|12801.6|12871.1|12819.7|12871.1|12819.7|12853|12801.6|0
1609726800000|2021-01-04 02:20:00|12869.2|12817.8|12865|12813.6|12869.6|12818.2|12865|12813.6|0
1609727100000|2021-01-04 02:25:00|12869.7|12818.3|12875.3|12823.9|12875.3|12823.9|12869.7|12818.3|0
1609727400000|2021-01-04 02:30:00|12872.9|12821.5|12872.9|12821.5|12875.5|12824.1|12871.1|12819.7|0
1609727700000|2021-01-04 02:35:00|12873.8|12822.4|12864.6|12813.2|12874.8|12823.4|12864.6|12813.2|0
1609728000000|2021-01-04 02:40:00|12862.8|12811.4|12863.9|12812.5|12865.1|12813.7|12859.6|12808.2|0
1609728300000|2021-01-04 02:45:00|12862.3|12810.9|12870.5|12819.1|12875.4|12824|12862.3|12810.9|0
1609728600000|2021-01-04 02:50:00|12871.6|12820.2|12882.6|12831.2|12882.6|12831.2|12865.3|12813.9|0
1609728900000|2021-01-04 02:55:00|12880.6|12829.2|12873.7|12822.3|12884.9|12833.5|12873.7|12822.3|0
1609729200000|2021-01-04 03:00:00|12873.6|12822.2|12886.8|12835.4|12886.8|12835.4|12871.1|12819.7|0
1609729500000|2021-01-04 03:05:00|12887|12835.6|12889.2|12837.8|12892.3|12840.9|12886.7|12835.3|0
1609729800000|2021-01-04 03:10:00|12888.1|12836.7|12887.1|12835.7|12888.1|12836.7|12878.3|12826.9|0
1609730100000|2021-01-04 03:15:00|12883.8|12832.4|12894.7|12843.3|12895.7|12844.3|12882.6|12831.2|0
1609730400000|2021-01-04 03:20:00|12893.9|12842.5|12898.9|12847.5|12903.6|12852|12893.9|12842.5|0
1609730700000|2021-01-04 03:25:00|12902.1|12850.5|12904.7|12853.1|12905.3|12853.7|12899|12847.6|0
1609731000000|2021-01-04 03:30:00|12908.8|12857.2|12909.3|12857.7|12910.9|12859.3|12905.7|12854.1|0
1609731300000|2021-01-04 03:35:00|12907.6|12856|12889.7|12838.3|12907.6|12856|12889.7|12838.3|0
1609731600000|2021-01-04 03:40:00|12890.8|12839.4|12896.3|12844.9|12898.6|12847.2|12890.8|12839.4|0
1609731900000|2021-01-04 03:45:00|12901.5|12849.9|12884.6|12833.2|12902|12850.4|12884.6|12833.2|0
1609732200000|2021-01-04 03:50:00|12888.4|12837|12875.1|12823.7|12888.4|12837|12873.8|12822.4|0
1609732500000|2021-01-04 03:55:00|12872.7|12821.3|12868.3|12816.9|12874|12822.6|12867.1|12815.7|0
1609732800000|2021-01-04 04:00:00|12868.4|12817|12875.5|12824.1|12875.5|12824.1|12863.8|12812.4|0
1609733100000|2021-01-04 04:05:00|12878.4|12827|12893.5|12842.1|12895.9|12844.5|12878.4|12827|0
1609733400000|2021-01-04 04:10:00|12894.5|12843.1|12886.2|12834.8|12895.9|12844.5|12886.2|12834.8|0
1609733700000|2021-01-04 04:15:00|12882.5|12831.1|12881.8|12830.4|12882.5|12831.1|12874.9|12823.5|0
1609734000000|2021-01-04 04:20:00|12879.1|12827.7|12863.4|12812|12882|12830.6|12863.4|12812|0
1609734300000|2021-01-04 04:25:00|12858.9|12807.5|12853.5|12802.1|12858.9|12807.5|12852.4|12801|0
1609734600000|2021-01-04 04:30:00|12854.2|12802.8|12844.1|12792.9|12854.2|12802.8|12844.1|12792.9|0
1609734900000|2021-01-04 04:35:00|12848.3|12797.1|12854.2|12802.8|12854.2|12802.8|12845.3|12794.1|0
1609735200000|2021-01-04 04:40:00|12856.5|12805.1|12864.2|12812.8|12865.4|12814|12856.5|12805.1|0
1609735500000|2021-01-04 04:45:00|12860.3|12808.9|12853.2|12801.8|12862.9|12811.5|12850.7|12799.4|0
1609735800000|2021-01-04 04:50:00|12855.1|12803.7|12848.3|12797.1|12856.2|12804.8|12842.3|12791.1|0
1609736100000|2021-01-04 04:55:00|12850.1|12798.9|12876.8|12825.4|12876.8|12825.4|12850.1|12798.9|0
1609801800000|2021-01-04 23:10:00|12775.3|12724.3|12784.1|12733.1|12784.1|12733.1|12765.6|12714.6|0
1609802100000|2021-01-04 23:15:00|12789.4|12738.4|12804.9|12753.7|12809.1|12757.9|12785.6|12734.6|0
1609802400000|2021-01-04 23:20:00|12808|12756.8|12798.2|12747.2|12808|12756.8|12793.7|12742.7|0
1609802700000|2021-01-04 23:25:00|12806|12754.8|12818.7|12767.5|12825.5|12774.3|12802.9|12751.7|0
1609803000000|2021-01-04 23:30:00|12827.3|12776.1|12844.1|12792.9|12850|12798.8|12827.3|12776.1|0
1609803300000|2021-01-04 23:35:00|12846.8|12795.6|12856.4|12805|12856.4|12805|12845.5|12794.3|0
1609803600000|2021-01-04 23:40:00|12856.1|12804.7|12854.5|12803.1|12856.1|12804.7|12849|12797.8|0
1609803900000|2021-01-04 23:45:00|12855.2|12803.8|12858.7|12807.3|12863|12811.6|12855.2|12803.8|0
1609804200000|2021-01-04 23:50:00|12858.2|12806.8|12869.1|12817.7|12877.6|12826.2|12858.2|12806.8|0
1609804500000|2021-01-04 23:55:00|12865.6|12814.2|12864.7|12813.3|12871.9|12820.5|12863.3|12811.9|0
1609804800000|2021-01-05 00:00:00|12865.3|12813.9|12876|12824.6|12876|12824.6|12865.3|12813.9|0
1609805100000|2021-01-05 00:05:00|12868.8|12817.4|12858.3|12806.9|12868.8|12817.4|12851.2|12799.8|0
1609805400000|2021-01-05 00:10:00|12860.1|12808.7|12861.8|12810.4|12867.2|12815.8|12857.7|12806.3|0
1609805700000|2021-01-05 00:15:00|12859.6|12808.2|12866.3|12814.9|12872.4|12821|12859.6|12808.2|0
1609806000000|2021-01-05 00:20:00|12863.9|12812.5|12849.4|12798.2|12863.9|12812.5|12849.4|12798.2|0
1609806300000|2021-01-05 00:25:00|12853.8|12802.4|12844.2|12793|12855.5|12804.1|12843.8|12792.6|0
1609806600000|2021-01-05 00:30:00|12844.3|12793.1|12838.9|12787.7|12844.3|12793.1|12835.8|12784.6|0
1609806900000|2021-01-05 00:35:00|12841.4|12790.2|12835.5|12784.3|12842.9|12791.7|12832.4|12781.2|0
1609807200000|2021-01-05 00:40:00|12839.1|12787.9|12848.6|12797.4|12848.6|12797.4|12838.9|12787.7|0
1609807500000|2021-01-05 00:45:00|12850.1|12798.9|12855.7|12804.3|12857|12805.6|12850.1|12798.9|0
1609807800000|2021-01-05 00:50:00|12854.9|12803.5|12848.8|12797.6|12854.9|12803.5|12845.3|12794.1|0
1609808100000|2021-01-05 00:55:00|12850.2|12799|12855.5|12804.1|12858.1|12806.7|12850.2|12799|0
1609808400000|2021-01-05 01:00:00|12855.4|12804|12832|12780.8|12858.5|12807.1|12832|12780.8|0
1609808700000|2021-01-05 01:05:00|12835.2|12784|12837.1|12785.9|12839.5|12788.3|12834.5|12783.3|0
1609809000000|2021-01-05 01:10:00|12840.2|12789|12827.6|12776.4|12840.4|12789.2|12822.4|12771.2|0
1609809300000|2021-01-05 01:15:00|12830.7|12779.5|12843.6|12792.4|12843.8|12792.6|12830.7|12779.5|0
1609809600000|2021-01-05 01:20:00|12842.9|12791.7|12818.1|12766.9|12842.9|12791.7|12818.1|12766.9|0
1609809900000|2021-01-05 01:25:00|12806.1|12754.9|12805.7|12754.5|12808.1|12756.9|12798.8|12747.8|0
1609810200000|2021-01-05 01:30:00|12805.2|12754|12798.7|12747.7|12808.2|12757|12798.7|12747.7|0
1609810500000|2021-01-05 01:35:00|12795.5|12744.5|12807.9|12756.7|12807.9|12756.7|12793.2|12742.2|0
1609810800000|2021-01-05 01:40:00|12812|12760.8|12823.5|12772.3|12825.1|12773.9|12811.4|12760.2|0
1609811100000|2021-01-05 01:45:00|12823.6|12772.4|12828.2|12777|12828.2|12777|12814.8|12763.6|0
1609811400000|2021-01-05 01:50:00|12830.1|12778.9|12831.2|12780|12831.2|12780|12823.3|12772.1|0
1609811700000|2021-01-05 01:55:00|12832.1|12780.9|12834|12782.8|12834|12782.8|12827.8|12776.6|0
1609812000000|2021-01-05 02:00:00|12832.5|12781.3|12841.4|12790.2|12844|12792.8|12832.4|12781.2|0
1609812300000|2021-01-05 02:05:00|12841.1|12789.9|12849.2|12798|12854.4|12803|12839.5|12788.3|0
1609812600000|2021-01-05 02:10:00|12851.4|12800|12856.5|12805.1|12858.3|12806.9|12850.8|12799.4|0
1609812900000|2021-01-05 02:15:00|12856.1|12804.7|12853.9|12802.5|12856.9|12805.5|12851.4|12800|0
1609813200000|2021-01-05 02:20:00|12854.5|12803.1|12853.5|12802.1|12854.7|12803.3|12845.7|12794.5|0
1609813500000|2021-01-05 02:25:00|12851.9|12800.5|12852.8|12801.4|12852.8|12801.4|12849.8|12798.6|0
1609813800000|2021-01-05 02:30:00|12852.2|12800.8|12852.2|12800.8|12853|12801.6|12850.2|12799|0
1609814100000|2021-01-05 02:35:00|12855|12803.6|12860.9|12809.5|12866.8|12815.4|12855|12803.6|0
1609814400000|2021-01-05 02:40:00|12858.5|12807.1|12849|12797.8|12861.3|12809.9|12848.1|12796.9|0
1609814700000|2021-01-05 02:45:00|12849.6|12798.4|12846.9|12795.7|12849.6|12798.4|12842.4|12791.2|0
1609815000000|2021-01-05 02:50:00|12845|12793.8|12845.2|12794|12854.5|12803.1|12844.3|12793.1|0
1609815300000|2021-01-05 02:55:00|12844.3|12793.1|12856.7|12805.3|12857.8|12806.4|12843.6|12792.4|0
1609815600000|2021-01-05 03:00:00|12854.7|12803.3|12838.7|12787.5|12857|12805.6|12838.7|12787.5|0
1609815900000|2021-01-05 03:05:00|12839.5|12788.3|12846|12794.8|12846.2|12795|12839.2|12788|0
1609816200000|2021-01-05 03:10:00|12844.3|12793.1|12843.9|12792.7|12848.3|12797.1|12843.5|12792.3|0
1609816500000|2021-01-05 03:15:00|12841.3|12790.1|12837.3|12786.1|12844.2|12793|12832.1|12780.9|0
1609816800000|2021-01-05 03:20:00|12838.2|12787|12842.5|12791.3|12843.1|12791.9|12834.1|12782.9|0
1609817100000|2021-01-05 03:25:00|12842|12790.8|12836|12784.8|12842.1|12790.9|12836|12784.8|0
1609817400000|2021-01-05 03:30:00|12839.1|12787.9|12839.6|12788.4|12841|12789.8|12835.6|12784.4|0
1609817700000|2021-01-05 03:35:00|12837.4|12786.2|12839.9|12788.7|12839.9|12788.7|12829.1|12777.9|0
1609818000000|2021-01-05 03:40:00|12838.9|12787.7|12838.9|12787.7|12838.9|12787.7|12825.1|12773.9|0
1609818300000|2021-01-05 03:45:00|12839.2|12788|12830.5|12779.3|12839.2|12788|12829.7|12778.5|0
1609818600000|2021-01-05 03:50:00|12834.7|12783.5|12842.7|12791.5|12843|12791.8|12834.7|12783.5|0
1609818900000|2021-01-05 03:55:00|12844.6|12793.4|12854.5|12803.1|12854.5|12803.1|12837.4|12786.2|0
1609819200000|2021-01-05 04:00:00|12854|12802.6|12858|12806.6|12860.9|12809.5|12849|12797.8|0
1609819500000|2021-01-05 04:05:00|12857.3|12805.9|12856.5|12805.1|12860.2|12808.8|12852.9|12801.5|0
1609819800000|2021-01-05 04:10:00|12854.5|12803.1|12869.3|12817.9|12870.3|12818.9|12854.5|12803.1|0
1609820100000|2021-01-05 04:15:00|12870.1|12818.7|12874.2|12822.8|12874.2|12822.8|12861|12809.6|0
1609820400000|2021-01-05 04:20:00|12875.8|12824.4|12878|12826.6|12879.3|12827.9|12875.8|12824.4|0
1609820700000|2021-01-05 04:25:00|12879.4|12828|12876|12824.6|12883.9|12832.5|12876|12824.6|0
1609821000000|2021-01-05 04:30:00|12875.4|12824|12878.4|12827|12879.6|12828.2|12875.4|12824|0
1609821300000|2021-01-05 04:35:00|12878.2|12826.8|12886.8|12835.4|12886.8|12835.4|12874.2|12822.8|0
1609821600000|2021-01-05 04:40:00|12887|12835.6|12883.7|12832.3|12892.5|12841.1|12883.7|12832.3|0
1609821900000|2021-01-05 04:45:00|12882.1|12830.7|12881.8|12830.4|12883.2|12831.8|12875.9|12824.5|0
1609822200000|2021-01-05 04:50:00|12882.6|12831.2|12888.2|12836.8|12888.3|12836.9|12879.1|12827.7|0
1609822500000|2021-01-05 04:55:00|12885|12833.6|12874.3|12822.9|12886.4|12835|12863.5|12812.1|0
1609888200000|2021-01-05 23:10:00|12815.5|12764.3|12794.8|12743.8|12816.7|12765.5|12794.8|12743.8|0
1609888500000|2021-01-05 23:15:00|12793.8|12742.8|12764.5|12713.5|12793.8|12742.8|12764.5|12713.5|0
1609888800000|2021-01-05 23:20:00|12771.7|12720.7|12757.5|12706.5|12771.7|12720.7|12757.1|12706.1|0
1609889100000|2021-01-05 23:25:00|12758.9|12707.9|12758|12707|12763.4|12712.4|12755.7|12704.7|0
1609889400000|2021-01-05 23:30:00|12759.3|12708.3|12761.6|12710.6|12761.6|12710.6|12753.2|12702.2|0
1609889700000|2021-01-05 23:35:00|12760.9|12709.9|12746|12695.2|12761.4|12710.4|12746|12695.2|0
1609890000000|2021-01-05 23:40:00|12750.6|12699.6|12747.5|12696.7|12750.7|12699.7|12744.7|12693.9|0
1609890300000|2021-01-05 23:45:00|12746.7|12695.9|12768.8|12717.8|12768.8|12717.8|12746.7|12695.9|0
1609890600000|2021-01-05 23:50:00|12774.7|12723.7|12778.1|12727.1|12780.1|12729.1|12774.4|12723.4|0
1609890900000|2021-01-05 23:55:00|12776.7|12725.7|12768|12717|12782.3|12731.3|12768|12717|0
1609891200000|2021-01-06 00:00:00|12769.7|12718.7|12760.4|12709.4|12769.7|12718.7|12745.6|12694.8|0
1609891500000|2021-01-06 00:05:00|12759|12708|12751|12700|12759|12708|12748.4|12697.6|0
1609891800000|2021-01-06 00:10:00|12751.6|12700.6|12757.3|12706.3|12761.2|12710.2|12749.9|12699.1|0
1609892100000|2021-01-06 00:15:00|12755|12704|12747|12696.2|12755|12704|12744.8|12694|0
1609892400000|2021-01-06 00:20:00|12743.9|12693.1|12749.3|12698.5|12751.1|12700.1|12743.9|12693.1|0
1609892700000|2021-01-06 00:25:00|12749.6|12698.8|12782.5|12731.5|12782.5|12731.5|12749.6|12698.8|0
1609893000000|2021-01-06 00:30:00|12787.6|12736.6|12786.2|12735.2|12790.7|12739.7|12778.7|12727.7|0
1609893300000|2021-01-06 00:35:00|12791.1|12740.1|12785|12734|12791.1|12740.1|12781.6|12730.6|0
1609893600000|2021-01-06 00:40:00|12782.9|12731.9|12786.8|12735.8|12792.2|12741.2|12782.9|12731.9|0
1609893900000|2021-01-06 00:45:00|12790|12739|12792.7|12741.7|12792.7|12741.7|12786.1|12735.1|0
1609894200000|2021-01-06 00:50:00|12794.8|12743.8|12757.4|12706.4|12794.8|12743.8|12757.4|12706.4|0
1609894500000|2021-01-06 00:55:00|12765.9|12714.9|12749.1|12698.3|12765.9|12714.9|12744|12693.2|0
1609894800000|2021-01-06 01:00:00|12751.8|12700.8|12741.4|12690.6|12751.8|12700.8|12738.2|12687.4|0
1609895100000|2021-01-06 01:05:00|12736.5|12685.7|12743.4|12692.6|12743.4|12692.6|12735.1|12684.3|0
1609895400000|2021-01-06 01:10:00|12745.9|12695.1|12730.9|12680.1|12745.9|12695.1|12730.3|12679.5|0
1609895700000|2021-01-06 01:15:00|12737.6|12686.8|12730.8|12680|12741|12690.2|12729.9|12679.1|0
1609896000000|2021-01-06 01:20:00|12734.1|12683.3|12736|12685.2|12736.7|12685.9|12730.6|12679.8|0
1609896300000|2021-01-06 01:25:00|12730.7|12679.9|12716.9|12666.1|12733.4|12682.6|12712|12661.2|0
1609896600000|2021-01-06 01:30:00|12715.8|12665|12726.4|12675.6|12726.4|12675.6|12713.9|12663.1|0
1609896900000|2021-01-06 01:35:00|12727.4|12676.6|12712.3|12661.5|12727.4|12676.6|12712.3|12661.5|0
1609897200000|2021-01-06 01:40:00|12712.9|12662.1|12698.3|12647.7|12713|12662.2|12698.3|12647.7|0
1609897500000|2021-01-06 01:45:00|12697.8|12647.2|12689.7|12639.1|12697.8|12647.2|12680.2|12629.6|0
1609897800000|2021-01-06 01:50:00|12690|12639.4|12697|12646.4|12697|12646.4|12684.2|12633.6|0
1609898100000|2021-01-06 01:55:00|12704.5|12653.7|12707.7|12656.9|12720.2|12669.4|12704.5|12653.7|0
1609898400000|2021-01-06 02:00:00|12707.5|12656.7|12718.3|12667.5|12719.4|12668.6|12702.7|12651.9|0
1609898700000|2021-01-06 02:05:00|12717.8|12667|12724.1|12673.3|12724.1|12673.3|12709.5|12658.7|0
1609899000000|2021-01-06 02:10:00|12723.8|12673|12708.4|12657.6|12724.6|12673.8|12708.4|12657.6|0
1609899300000|2021-01-06 02:15:00|12704.4|12653.6|12715.2|12664.4|12717.7|12666.9|12704.4|12653.6|0
1609899600000|2021-01-06 02:20:00|12715.6|12664.8|12718.3|12667.5|12720.9|12670.1|12713.7|12662.9|0
1609899900000|2021-01-06 02:25:00|12716.9|12666.1|12724.5|12673.7|12725.3|12674.5|12712.1|12661.3|0
1609900200000|2021-01-06 02:30:00|12726.3|12675.5|12730.4|12679.6|12731.4|12680.6|12725.7|12674.9|0
1609900500000|2021-01-06 02:35:00|12731.1|12680.3|12730|12679.2|12731.2|12680.4|12724.5|12673.7|0
1609900800000|2021-01-06 02:40:00|12729.4|12678.6|12748.8|12698|12749.6|12698.8|12727.6|12676.8|0
1609901100000|2021-01-06 02:45:00|12745.4|12694.6|12737.9|12687.1|12753.7|12702.7|12735.1|12684.3|0
1609901400000|2021-01-06 02:50:00|12737|12686.2|12723.5|12672.7|12737|12686.2|12719.8|12669|0
1609901700000|2021-01-06 02:55:00|12717|12666.2|12725.6|12674.8|12725.6|12674.8|12717|12666.2|0
1609902000000|2021-01-06 03:00:00|12725.5|12674.7|12727.5|12676.7|12732.2|12681.4|12724.1|12673.3|0
1609902300000|2021-01-06 03:05:00|12720.6|12669.8|12727.8|12677|12727.8|12677|12720.6|12669.8|0
1609902600000|2021-01-06 03:10:00|12728.1|12677.3|12721.5|12670.7|12730.6|12679.8|12720.9|12670.1|0
1609902900000|2021-01-06 03:15:00|12719.9|12669.1|12723.7|12672.9|12723.8|12673|12718.2|12667.4|0
1609903200000|2021-01-06 03:20:00|12722.9|12672.1|12710|12659.2|12723.7|12672.9|12705.4|12654.6|0
1609903500000|2021-01-06 03:25:00|12709.1|12658.3|12702.9|12652.1|12709.1|12658.3|12698.8|12648.2|0
1609903800000|2021-01-06 03:30:00|12699.3|12648.7|12709.8|12659|12709.8|12659|12697.6|12647|0
1609904100000|2021-01-06 03:35:00|12709.7|12658.9|12697.4|12646.8|12709.7|12658.9|12697.4|12646.8|0
1609904400000|2021-01-06 03:40:00|12693.2|12642.6|12699.3|12648.7|12700.4|12649.7|12690.2|12639.6|0
1609904700000|2021-01-06 03:45:00|12698.6|12648|12695.4|12644.8|12700.6|12649.8|12694.6|12644|0
1609905000000|2021-01-06 03:50:00|12695.5|12644.9|12692.6|12642|12695.5|12644.9|12690.6|12640|0
1609905300000|2021-01-06 03:55:00|12692.5|12641.9|12700.7|12649.9|12701.1|12650.3|12686.1|12635.5|0
1609905600000|2021-01-06 04:00:00|12693.4|12642.8|12696.1|12645.5|12696.1|12645.5|12685.8|12635.2|0
1609905900000|2021-01-06 04:05:00|12696.6|12646|12702.6|12651.8|12702.6|12651.8|12696.5|12645.9|0
1609906200000|2021-01-06 04:10:00|12700.2|12649.6|12706.9|12656.1|12708.1|12657.3|12700.2|12649.6|0
1609906500000|2021-01-06 04:15:00|12706.4|12655.6|12696.5|12645.9|12713.5|12662.7|12696.5|12645.9|0
1609906800000|2021-01-06 04:20:00|12695.9|12645.3|12689.5|12638.9|12695.9|12645.3|12684.4|12633.8|0
1609907100000|2021-01-06 04:25:00|12688.6|12638|12692.9|12642.3|12693.9|12643.3|12688.6|12638|0
1609907400000|2021-01-06 04:30:00|12693.3|12642.7|12693.6|12643|12693.9|12643.3|12691.6|12641|0
1609907700000|2021-01-06 04:35:00|12693.2|12642.6|12684|12633.4|12693.2|12642.6|12684|12633.4|0
1609908000000|2021-01-06 04:40:00|12685.8|12635.2|12681.8|12631.2|12687.6|12637|12681.8|12631.2|0
1609908300000|2021-01-06 04:45:00|12680.9|12630.3|12696.3|12645.7|12699.5|12648.9|12680.9|12630.3|0
1609908600000|2021-01-06 04:50:00|12700.2|12649.6|12706.1|12655.3|12708.2|12657.4|12695.4|12644.8|0
1609908900000|2021-01-06 04:55:00|12708.2|12657.4|12706.3|12655.5|12715.9|12665.1|12704.6|12653.8|0
1609974600000|2021-01-06 23:10:00|12801.4|12750.2|12800.8|12749.6|12818.6|12767.4|12800.8|12749.6|0
1609974900000|2021-01-06 23:15:00|12796.6|12745.6|12766.2|12715.2|12796.6|12745.6|12765.1|12714.1|0
1609975200000|2021-01-06 23:20:00|12772.6|12721.6|12795.4|12744.4|12795.4|12744.4|12757.9|12706.9|0
1609975500000|2021-01-06 23:25:00|12794.7|12743.7|12814.9|12763.7|12814.9|12763.7|12794.7|12743.7|0
1609975800000|2021-01-06 23:30:00|12817.4|12766.2|12802.7|12751.5|12827|12775.8|12802|12750.8|0
1609976100000|2021-01-06 23:35:00|12804|12752.8|12818.7|12767.5|12818.7|12767.5|12804|12752.8|0
1609976400000|2021-01-06 23:40:00|12826.2|12775|12827.6|12776.4|12832.3|12781.1|12826.2|12775|0
1609976700000|2021-01-06 23:45:00|12826.4|12775.2|12844.9|12793.7|12844.9|12793.7|12818.9|12767.7|0
1609977000000|2021-01-06 23:50:00|12848.7|12797.5|12832.7|12781.5|12852.6|12801.2|12832.7|12781.5|0
1609977300000|2021-01-06 23:55:00|12831.1|12779.9|12819.3|12768.1|12831.6|12780.4|12819.3|12768.1|0
1609977600000|2021-01-07 00:00:00|12816.4|12765.2|12809.6|12758.4|12816.4|12765.2|12799.4|12748.4|0
1609977900000|2021-01-07 00:05:00|12798.5|12747.5|12796.9|12745.9|12804.3|12753.1|12796.9|12745.9|0
1609978200000|2021-01-07 00:10:00|12800.8|12749.6|12793.2|12742.2|12805.2|12754|12793.2|12742.2|0
1609978500000|2021-01-07 00:15:00|12796.3|12745.3|12807.5|12756.3|12813.2|12762|12794.1|12743.1|0
1609978800000|2021-01-07 00:20:00|12817.3|12766.1|12831.2|12780|12840.1|12788.9|12817.3|12766.1|0
1609979100000|2021-01-07 00:25:00|12823.8|12772.6|12798.4|12747.4|12823.8|12772.6|12798.4|12747.4|0
1609979400000|2021-01-07 00:30:00|12797.5|12746.5|12814|12762.8|12814|12762.8|12797.5|12746.5|0
1609979700000|2021-01-07 00:35:00|12814.4|12763.2|12816.5|12765.3|12820.6|12769.4|12810|12758.8|0
1609980000000|2021-01-07 00:40:00|12816.8|12765.6|12821.3|12770.1|12823.4|12772.2|12816.8|12765.6|0
1609980300000|2021-01-07 00:45:00|12825.5|12774.3|12841.1|12789.9|12841.1|12789.9|12822.1|12770.9|0
1609980600000|2021-01-07 00:50:00|12844|12792.8|12849.9|12798.7|12849.9|12798.7|12843.3|12792.1|0
1609980900000|2021-01-07 00:55:00|12851|12799.6|12845.9|12794.7|12856.7|12805.3|12843.5|12792.3|0
1609981200000|2021-01-07 01:00:00|12841.8|12790.6|12844.8|12793.6|12850.8|12799.4|12841.1|12789.9|0
1609981500000|2021-01-07 01:05:00|12850.5|12799.3|12838.6|12787.4|12850.5|12799.3|12836.9|12785.7|0
1609981800000|2021-01-07 01:10:00|12837.8|12786.6|12845.1|12793.9|12846.1|12794.9|12837.4|12786.2|0
1609982100000|2021-01-07 01:15:00|12846.7|12795.5|12831.2|12780|12847.8|12796.6|12831.2|12780|0
1609982400000|2021-01-07 01:20:00|12831.1|12779.9|12870.9|12819.5|12870.9|12819.5|12831.1|12779.9|0
1609982700000|2021-01-07 01:25:00|12873.1|12821.7|12873|12821.6|12878.1|12826.7|12868.5|12817.1|0
1609983000000|2021-01-07 01:30:00|12875.4|12824|12891.7|12840.3|12891.9|12840.5|12873.7|12822.3|0
1609983300000|2021-01-07 01:35:00|12888.9|12837.5|12869.3|12817.9|12888.9|12837.5|12869.1|12817.7|0
1609983600000|2021-01-07 01:40:00|12870.5|12819.1|12874.5|12823.1|12877.7|12826.3|12870.5|12819.1|0
1609983900000|2021-01-07 01:45:00|12877.4|12826|12868.3|12816.9|12883.6|12832.2|12868.3|12816.9|0
1609984200000|2021-01-07 01:50:00|12868.4|12817|12878.1|12826.7|12878.1|12826.7|12867.3|12815.9|0
1609984500000|2021-01-07 01:55:00|12883.4|12832|12875.2|12823.8|12884.1|12832.7|12874.7|12823.3|0
1609984800000|2021-01-07 02:00:00|12880.2|12828.8|12881.3|12829.9|12883.7|12832.3|12877.7|12826.3|0
1609985100000|2021-01-07 02:05:00|12880.6|12829.2|12881.5|12830.1|12882.4|12831|12875.3|12823.9|0
1609985400000|2021-01-07 02:10:00|12881.8|12830.4|12883.5|12832.1|12884.1|12832.7|12879.6|12828.2|0
1609985700000|2021-01-07 02:15:00|12885.9|12834.5|12887.3|12835.9|12887.3|12835.9|12875.2|12823.8|0
1609986000000|2021-01-07 02:20:00|12888.2|12836.8|12889.9|12838.5|12899|12847.6|12888.2|12836.8|0
1609986300000|2021-01-07 02:25:00|12889.8|12838.4|12893.3|12841.9|12894.4|12843|12889.8|12838.4|0
1609986600000|2021-01-07 02:30:00|12888.9|12837.5|12886.8|12835.4|12891.9|12840.5|12884.9|12833.5|0
1609986900000|2021-01-07 02:35:00|12889.3|12837.9|12885.7|12834.3|12889.3|12837.9|12885.4|12834|0
1609987200000|2021-01-07 02:40:00|12885.6|12834.2|12899.4|12848|12899.7|12848.3|12885.6|12834.2|0
1609987500000|2021-01-07 02:45:00|12899.7|12848.3|12885.3|12833.9|12899.7|12848.3|12885.3|12833.9|0
1609987800000|2021-01-07 02:50:00|12884.6|12833.2|12877.7|12826.3|12885.3|12833.9|12876|12824.6|0
1609988100000|2021-01-07 02:55:00|12877.3|12825.9|12886.2|12834.8|12890.3|12838.9|12874.3|12822.9|0
1609988400000|2021-01-07 03:00:00|12893.5|12842.1|12892.8|12841.4|12896.8|12845.4|12891.7|12840.3|0
1609988700000|2021-01-07 03:05:00|12897.3|12845.9|12906.8|12855.2|12906.8|12855.2|12897.3|12845.9|0
1609989000000|2021-01-07 03:10:00|12907.6|12856|12889.1|12837.7|12907.6|12856|12889.1|12837.7|0
1609989300000|2021-01-07 03:15:00|12884.7|12833.3|12883.4|12832|12887.8|12836.4|12881.3|12829.9|0
1609989600000|2021-01-07 03:20:00|12881.1|12829.7|12877.4|12826|12882|12830.6|12877.2|12825.8|0
1609989900000|2021-01-07 03:25:00|12877.7|12826.3|12889.5|12838.1|12889.5|12838.1|12877.7|12826.3|0
1609990200000|2021-01-07 03:30:00|12888.3|12836.9|12886.1|12834.7|12888.3|12836.9|12884|12832.6|0
1609990500000|2021-01-07 03:35:00|12882.6|12831.2|12881.5|12830.1|12885.4|12834|12878.9|12827.5|0
1609990800000|2021-01-07 03:40:00|12882.1|12830.7|12880|12828.6|12882.1|12830.7|12874|12822.6|0
1609991100000|2021-01-07 03:45:00|12877.6|12826.2|12874.4|12823|12880|12828.6|12874.4|12823|0
1609991400000|2021-01-07 03:50:00|12875.2|12823.8|12863.3|12811.9|12875.2|12823.8|12863.3|12811.9|0
1609991700000|2021-01-07 03:55:00|12860.2|12808.8|12854.9|12803.5|12860.2|12808.8|12852.9|12801.5|0
1609992000000|2021-01-07 04:00:00|12855|12803.6|12871|12819.6|12871|12819.6|12855|12803.6|0
1609992300000|2021-01-07 04:05:00|12872|12820.6|12890|12838.6|12891.1|12839.7|12872|12820.6|0
1609992600000|2021-01-07 04:10:00|12887.7|12836.3|12864.1|12812.7|12888.5|12837.1|12863.9|12812.5|0
1609992900000|2021-01-07 04:15:00|12862.4|12811|12853.9|12802.5|12869.2|12817.8|12853.9|12802.5|0
1609993200000|2021-01-07 04:20:00|12851.8|12800.4|12848.1|12796.9|12854.3|12802.9|12848.1|12796.9|0
1609993500000|2021-01-07 04:25:00|12849|12797.8|12831.7|12780.5|12849|12797.8|12831.7|12780.5|0
1609993800000|2021-01-07 04:30:00|12834.4|12783.2|12835.9|12784.7|12840.4|12789.2|12834.4|12783.2|0
1609994100000|2021-01-07 04:35:00|12833.2|12782|12841.2|12790|12841.2|12790|12833.2|12782|0
1609994400000|2021-01-07 04:40:00|12844.2|12793|12850.5|12799.3|12850.5|12799.3|12844.2|12793|0
1609994700000|2021-01-07 04:45:00|12850|12798.8|12859.1|12807.7|12859.1|12807.7|12849|12797.8|0
1609995000000|2021-01-07 04:50:00|12862.9|12811.5|12851.9|12800.5|12862.9|12811.5|12851.5|12800.1|0
1609995300000|2021-01-07 04:55:00|12849.1|12797.9|12852|12800.6|12857|12805.6|12844|12792.8|0
1610061000000|2021-01-07 23:10:00|12890.9|12839.5|12894.3|12842.9|12899|12847.6|12890.9|12839.5|0
1610061300000|2021-01-07 23:15:00|12891.4|12840|12875.8|12824.4|12891.4|12840|12875.4|12824|0
1610061600000|2021-01-07 23:20:00|12874.7|12823.3|12866.7|12815.3|12878.6|12827.2|12866.7|12815.3|0
1610061900000|2021-01-07 23:25:00|12859.9|12808.5|12851.5|12800.1|12859.9|12808.5|12851.5|12800.1|0
1610062200000|2021-01-07 23:30:00|12842.1|12790.9|12845.9|12794.7|12850.1|12798.9|12835.6|12784.4|0
1610062500000|2021-01-07 23:35:00|12841.6|12790.4|12845.8|12794.6|12850|12798.8|12837.7|12786.5|0
1610062800000|2021-01-07 23:40:00|12843.6|12792.4|12845.8|12794.6|12845.8|12794.6|12841.1|12789.9|0
1610063100000|2021-01-07 23:45:00|12845.6|12794.4|12847.1|12795.9|12850.2|12799|12842.9|12791.7|0
1610063400000|2021-01-07 23:50:00|12846.3|12795.1|12852.7|12801.3|12855.1|12803.7|12846.3|12795.1|0
1610063700000|2021-01-07 23:55:00|12853|12801.6|12850|12798.8|12853.7|12802.3|12850|12798.8|0
1610064000000|2021-01-08 00:00:00|12851.1|12799.7|12850.8|12799.4|12852.5|12801.1|12845.6|12794.4|0
1610064300000|2021-01-08 00:05:00|12849.7|12798.5|12842.6|12791.4|12849.7|12798.5|12829.6|12778.4|0
1610064600000|2021-01-08 00:10:00|12843|12791.8|12840.9|12789.7|12845.1|12793.9|12840.9|12789.7|0
1610064900000|2021-01-08 00:15:00|12839|12787.8|12834.1|12782.9|12840.8|12789.6|12833.7|12782.5|0
1610065200000|2021-01-08 00:20:00|12834.6|12783.4|12836.2|12785|12839.9|12788.7|12834.6|12783.4|0
1610065500000|2021-01-08 00:25:00|12833.2|12782|12828|12776.8|12833.2|12782|12817.7|12766.5|0
1610065800000|2021-01-08 00:30:00|12826.8|12775.6|12837.5|12786.3|12837.5|12786.3|12822.2|12771|0
1610066100000|2021-01-08 00:35:00|12838.5|12787.3|12837.9|12786.7|12841.4|12790.2|12837.9|12786.7|0
1610066400000|2021-01-08 00:40:00|12836.5|12785.3|12839.8|12788.6|12840|12788.8|12836.1|12784.9|0
1610066700000|2021-01-08 00:45:00|12837.9|12786.7|12843.2|12792|12843.2|12792|12833.2|12782|0
1610067000000|2021-01-08 00:50:00|12845.5|12794.3|12844.7|12793.5|12847|12795.8|12843.7|12792.5|0
1610067300000|2021-01-08 00:55:00|12843.7|12792.5|12848.6|12797.4|12850.4|12799.2|12843.3|12792.1|0
1610067600000|2021-01-08 01:00:00|12848.4|12797.2|12841.5|12790.3|12848.4|12797.2|12839.6|12788.4|0
1610067900000|2021-01-08 01:05:00|12840|12788.8|12839.4|12788.2|12842.7|12791.5|12838.8|12787.6|0
1610068200000|2021-01-08 01:10:00|12839.9|12788.7|12842.9|12791.7|12845.2|12794|12837.9|12786.7|0
1610068500000|2021-01-08 01:15:00|12844.8|12793.6|12885.9|12834.5|12885.9|12834.5|12841.7|12790.5|0
1610068800000|2021-01-08 01:20:00|12886.9|12835.5|12899.4|12848|12907.5|12855.9|12886.9|12835.5|0
1610069100000|2021-01-08 01:25:00|12906|12854.4|12898.8|12847.4|12906|12854.4|12893.1|12841.7|0
1610069400000|2021-01-08 01:30:00|12895.1|12843.7|12890|12838.6|12899.2|12847.8|12885.8|12834.4|0
1610069700000|2021-01-08 01:35:00|12891.1|12839.7|12886.9|12835.5|12891.1|12839.7|12885.6|12834.2|0
1610070000000|2021-01-08 01:40:00|12886.4|12835|12882.8|12831.4|12891.9|12840.5|12881.2|12829.8|0
1610070300000|2021-01-08 01:45:00|12882.4|12831|12891.3|12839.9|12891.3|12839.9|12880.3|12828.9|0
1610070600000|2021-01-08 01:50:00|12889.9|12838.5|12880.8|12829.4|12889.9|12838.5|12880.8|12829.4|0
1610070900000|2021-01-08 01:55:00|12882.1|12830.7|12890.5|12839.1|12890.5|12839.1|12874.9|12823.5|0
1610071200000|2021-01-08 02:00:00|12889|12837.6|12901.7|12850.1|12902.7|12851.1|12888.3|12836.9|0
1610071500000|2021-01-08 02:05:00|12899.4|12848|12909.4|12857.8|12911|12859.4|12899.4|12848|0
1610071800000|2021-01-08 02:10:00|12909|12857.4|12904.2|12852.6|12911.2|12859.6|12902.7|12851.1|0
1610072100000|2021-01-08 02:15:00|12902.7|12851.1|12889.9|12838.5|12902.7|12851.1|12889.9|12838.5|0
1610072400000|2021-01-08 02:20:00|12891.8|12840.4|12889.2|12837.8|12895.3|12843.9|12885.8|12834.4|0
1610072700000|2021-01-08 02:25:00|12887.5|12836.1|12894.2|12842.8|12903|12851.4|12887.5|12836.1|0
1610073000000|2021-01-08 02:30:00|12891.9|12840.5|12888.5|12837.1|12898.8|12847.4|12888.5|12837.1|0
1610073300000|2021-01-08 02:35:00|12892.3|12840.9|12884.5|12833.1|12892.3|12840.9|12883.4|12832|0
1610073600000|2021-01-08 02:40:00|12886.2|12834.8|12917.1|12865.5|12917.5|12865.9|12886.2|12834.8|0
1610073900000|2021-01-08 02:45:00|12915.8|12864.2|12910.6|12859|12915.8|12864.2|12905.7|12854.1|0
1610074200000|2021-01-08 02:50:00|12908.6|12857|12909.9|12858.3|12913.6|12862|12907.8|12856.2|0
1610074500000|2021-01-08 02:55:00|12909.4|12857.8|12903.3|12851.7|12912.4|12860.8|12903.3|12851.7|0
1610074800000|2021-01-08 03:00:00|12902.6|12851|12901.9|12850.3|12902.6|12851|12899.9|12848.5|0
1610075100000|2021-01-08 03:05:00|12899.9|12848.5|12908.8|12857.2|12915.5|12863.9|12898.5|12847.1|0
1610075400000|2021-01-08 03:10:00|12909.5|12857.9|12914.3|12862.7|12914.9|12863.3|12907.9|12856.3|0
1610075700000|2021-01-08 03:15:00|12915.5|12863.9|12900.4|12849|12915.5|12863.9|12900.4|12849|0
1610076000000|2021-01-08 03:20:00|12899.5|12848.1|12910.1|12858.5|12914|12862.4|12897.4|12846|0
1610076300000|2021-01-08 03:25:00|12908.6|12857|12915.9|12864.3|12919.5|12867.9|12908.6|12857|0
1610076600000|2021-01-08 03:30:00|12917.4|12865.8|12918.8|12867.2|12918.8|12867.2|12914.9|12863.3|0
1610076900000|2021-01-08 03:35:00|12914.1|12862.5|12924.4|12872.8|12926.3|12874.7|12914.1|12862.5|0
1610077200000|2021-01-08 03:40:00|12924.1|12872.5|12926.7|12875.1|12931.3|12879.7|12922.7|12871.1|0
1610077500000|2021-01-08 03:45:00|12925.6|12874|12928.1|12876.5|12933.7|12882.1|12922.9|12871.3|0
1610077800000|2021-01-08 03:50:00|12925.8|12874.2|12916.8|12865.2|12927.8|12876.2|12916.7|12865.1|0
1610078100000|2021-01-08 03:55:00|12914.7|12863.1|12923.2|12871.6|12923.2|12871.6|12912.4|12860.8|0
1610078400000|2021-01-08 04:00:00|12921.6|12870|12916.1|12864.5|12921.6|12870|12915|12863.4|0
1610078700000|2021-01-08 04:05:00|12916.5|12864.9|12918.7|12867.1|12920.6|12869|12916.5|12864.9|0
1610079000000|2021-01-08 04:10:00|12918.3|12866.7|12911.1|12859.5|12918.3|12866.7|12910.2|12858.6|0
1610079300000|2021-01-08 04:15:00|12912.4|12860.8|12905.5|12853.9|12913.9|12862.3|12905.5|12853.9|0
1610079600000|2021-01-08 04:20:00|12905.1|12853.5|12886.7|12835.3|12905.1|12853.5|12873.7|12822.3|0
1610079900000|2021-01-08 04:25:00|12886.4|12835|12891.2|12839.8|12899.7|12848.3|12886.4|12835|0
1610080200000|2021-01-08 04:30:00|12890.3|12838.9|12896.2|12844.8|12896.7|12845.3|12884.7|12833.3|0
1610080500000|2021-01-08 04:35:00|12903.4|12851.8|12916.4|12864.8|12918.1|12866.5|12903.4|12851.8|0
1610080800000|2021-01-08 04:40:00|12911.1|12859.5|12918.5|12866.9|12918.5|12866.9|12909.2|12857.6|0
1610081100000|2021-01-08 04:45:00|12918.7|12867.1|12921.9|12870.3|12930.8|12879.2|12918.7|12867.1|0
1610081400000|2021-01-08 04:50:00|12920.7|12869.1|12920.1|12868.5|12921.7|12870.1|12919.6|12868|0
1610081700000|2021-01-08 04:55:00|12917.4|12865.8|12930.4|12878.8|12935.8|12884.2|12917.4|12865.8|0
1610320200000|2021-01-10 23:10:00|12953.2|12901.4|12943.5|12891.9|12953.2|12901.4|12931.3|12879.7|0
1610320500000|2021-01-10 23:15:00|12937.2|12885.6|12940.4|12888.8|12951.2|12899.4|12932|12880.4|0
1610320800000|2021-01-10 23:20:00|12940.2|12888.6|12938|12886.4|12946.2|12894.6|12937.5|12885.9|0
1610321100000|2021-01-10 23:25:00|12935.6|12884|12937.6|12886|12946|12894.4|12931.7|12880.1|0
1610321400000|2021-01-10 23:30:00|12937|12885.4|12883.9|12832.5|12940.3|12888.7|12881.7|12830.3|0
1610321700000|2021-01-10 23:35:00|12887.4|12836|12876.8|12825.4|12888.3|12836.9|12871.6|12820.2|0
1610322000000|2021-01-10 23:40:00|12882.8|12831.4|12872.2|12820.8|12891.4|12840|12872.2|12820.8|0
1610322300000|2021-01-10 23:45:00|12871.2|12819.8|12861.6|12810.2|12871.2|12819.8|12859.9|12808.5|0
1610322600000|2021-01-10 23:50:00|12862.2|12810.8|12866.9|12815.5|12872.6|12821.2|12859.8|12808.4|0
1610322900000|2021-01-10 23:55:00|12869.8|12818.4|12887.1|12835.7|12887.1|12835.7|12865.7|12814.3|0
1610323200000|2021-01-11 00:00:00|12886.5|12835.1|12913.5|12861.9|12915.1|12863.5|12886.5|12835.1|0
1610323500000|2021-01-11 00:05:00|12916.3|12864.7|12900.4|12849|12916.3|12864.7|12900.4|12849|0
1610323800000|2021-01-11 00:10:00|12893.4|12842|12896.6|12845.2|12899.1|12847.7|12880.7|12829.3|0
1610324100000|2021-01-11 00:15:00|12899.2|12847.8|12895.6|12844.2|12899.8|12848.4|12893|12841.6|0
1610324400000|2021-01-11 00:20:00|12895.4|12844|12885.2|12833.8|12895.4|12844|12885.2|12833.8|0
1610324700000|2021-01-11 00:25:00|12885|12833.6|12880.6|12829.2|12886.1|12834.7|12869.3|12817.9|0
1610325000000|2021-01-11 00:30:00|12882.9|12831.5|12865.6|12814.2|12886.9|12835.5|12865.6|12814.2|0
1610325300000|2021-01-11 00:35:00|12865.1|12813.7|12869.6|12818.2|12870.5|12819.1|12865.1|12813.7|0
1610325600000|2021-01-11 00:40:00|12873.3|12821.9|12864.6|12813.2|12873.6|12822.2|12864.6|12813.2|0
1610325900000|2021-01-11 00:45:00|12864.4|12813|12861.5|12810.1|12869.2|12817.8|12857|12805.6|0
1610326200000|2021-01-11 00:50:00|12864.5|12813.1|12870.6|12819.2|12874.6|12823.2|12863.1|12811.7|0
1610326500000|2021-01-11 00:55:00|12875.1|12823.7|12874.4|12823|12879.1|12827.7|12873.8|12822.4|0
1610326800000|2021-01-11 01:00:00|12871.5|12820.1|12878.8|12827.4|12878.8|12827.4|12871.5|12820.1|0
1610327100000|2021-01-11 01:05:00|12879.1|12827.7|12867.5|12816.1|12879.1|12827.7|12867.5|12816.1|0
1610327400000|2021-01-11 01:10:00|12867.6|12816.2|12852.7|12801.3|12867.6|12816.2|12852.7|12801.3|0
1610327700000|2021-01-11 01:15:00|12854.6|12803.2|12842.7|12791.5|12854.6|12803.2|12842.7|12791.5|0
1610328000000|2021-01-11 01:20:00|12839.5|12788.3|12839.2|12788|12839.8|12788.6|12830.6|12779.4|0
1610328300000|2021-01-11 01:25:00|12841|12789.8|12835.2|12784|12841|12789.8|12835.2|12784|0
1610328600000|2021-01-11 01:30:00|12835.5|12784.3|12830.6|12779.4|12836.6|12785.4|12827.3|12776.1|0
1610328900000|2021-01-11 01:35:00|12826|12774.8|12807.3|12756.1|12826|12774.8|12807.3|12756.1|0
1610329200000|2021-01-11 01:40:00|12804.4|12753.2|12794.2|12743.2|12805.7|12754.5|12794.2|12743.2|0
1610329500000|2021-01-11 01:45:00|12798.6|12747.6|12806|12754.8|12809.1|12757.9|12796.4|12745.4|0
1610329800000|2021-01-11 01:50:00|12809.7|12758.5|12810.7|12759.5|12813.4|12762.2|12806.1|12754.9|0
1610330100000|2021-01-11 01:55:00|12810.8|12759.6|12812.1|12760.9|12814.2|12763|12808.8|12757.6|0
1610330400000|2021-01-11 02:00:00|12809.5|12758.3|12806.2|12755|12813|12761.8|12804.2|12753|0
1610330700000|2021-01-11 02:05:00|12809.2|12758|12800.9|12749.7|12810|12758.8|12797.6|12746.6|0
1610331000000|2021-01-11 02:10:00|12802.2|12751|12807.4|12756.2|12811|12759.8|12801.6|12750.4|0
1610331300000|2021-01-11 02:15:00|12808.7|12757.5|12810|12758.8|12811.2|12760|12807.1|12755.9|0
1610331600000|2021-01-11 02:20:00|12810.1|12758.9|12801.9|12750.7|12810.1|12758.9|12801.9|12750.7|0
1610331900000|2021-01-11 02:25:00|12803.2|12752|12800.2|12749.2|12804.4|12753.2|12799.9|12748.9|0
1610332200000|2021-01-11 02:30:00|12797.3|12746.3|12796.6|12745.6|12799.4|12748.4|12795.2|12744.2|0
1610332500000|2021-01-11 02:35:00|12797.6|12746.6|12773.6|12722.6|12797.6|12746.6|12773.3|12722.3|0
1610332800000|2021-01-11 02:40:00|12780.4|12729.4|12782.2|12731.2|12784.4|12733.4|12776.5|12725.5|0
1610333100000|2021-01-11 02:45:00|12783.9|12732.9|12764.5|12713.5|12783.9|12732.9|12764.5|12713.5|0
1610333400000|2021-01-11 02:50:00|12766|12715|12758.4|12707.4|12766|12715|12758.4|12707.4|0
1610333700000|2021-01-11 02:55:00|12760.4|12709.4|12758.1|12707.1|12763.7|12712.7|12754.6|12703.6|0
1610334000000|2021-01-11 03:00:00|12758.5|12707.5|12775.8|12724.8|12775.8|12724.8|12758.5|12707.5|0
1610334300000|2021-01-11 03:05:00|12767.6|12716.6|12746.8|12696|12767.6|12716.6|12746.8|12696|0
1610334600000|2021-01-11 03:10:00|12745.5|12694.7|12723.7|12672.9|12745.5|12694.7|12723|12672.2|0
1610334900000|2021-01-11 03:15:00|12721.7|12670.9|12717.8|12667|12723.1|12672.3|12713.7|12662.9|0
1610335200000|2021-01-11 03:20:00|12718.8|12668|12730.3|12679.5|12731.8|12681|12718.8|12668|0
1610335500000|2021-01-11 03:25:00|12732.4|12681.6|12733.3|12682.5|12737|12686.2|12730.4|12679.6|0
1610335800000|2021-01-11 03:30:00|12736.3|12685.5|12756.1|12705.1|12756.1|12705.1|12731.7|12680.9|0
1610336100000|2021-01-11 03:35:00|12754.2|12703.2|12747.5|12696.7|12755.2|12704.2|12747.5|12696.7|0
1610336400000|2021-01-11 03:40:00|12746.9|12696.1|12748.1|12697.3|12748.7|12697.9|12742.6|12691.8|0
1610336700000|2021-01-11 03:45:00|12749.8|12699|12740.9|12690.1|12749.8|12699|12736.6|12685.8|0
1610337000000|2021-01-11 03:50:00|12738.8|12688|12743.7|12692.9|12743.9|12693.1|12738.6|12687.8|0
1610337300000|2021-01-11 03:55:00|12737|12686.2|12727.5|12676.7|12737.9|12687.1|12727.5|12676.7|0
1610337600000|2021-01-11 04:00:00|12729.7|12678.9|12730.8|12680|12730.8|12680|12726.6|12675.8|0
1610337900000|2021-01-11 04:05:00|12729.7|12678.9|12729.5|12678.7|12734.1|12683.3|12729.5|12678.7|0
1610338200000|2021-01-11 04:10:00|12732.7|12681.9|12744.7|12693.9|12744.7|12693.9|12732.7|12681.9|0
1610338500000|2021-01-11 04:15:00|12746.1|12695.3|12731.5|12680.7|12746.1|12695.3|12727.4|12676.6|0
1610338800000|2021-01-11 04:20:00|12732.2|12681.4|12737.1|12686.3|12741.4|12690.6|12730.5|12679.7|0
1610339100000|2021-01-11 04:25:00|12738.1|12687.3|12743.5|12692.7|12743.9|12693.1|12738.1|12687.3|0
1610339400000|2021-01-11 04:30:00|12736.7|12685.9|12737.4|12686.6|12737.4|12686.6|12725.1|12674.3|0
1610339700000|2021-01-11 04:35:00|12735.4|12684.6|12750|12699.2|12750.5|12699.6|12735.4|12684.6|0
1610340000000|2021-01-11 04:40:00|12747.8|12697|12756.2|12705.2|12759.8|12708.8|12747.8|12697|0
1610340300000|2021-01-11 04:45:00|12751.8|12700.8|12758.4|12707.4|12758.6|12707.6|12751.8|12700.8|0
1610340600000|2021-01-11 04:50:00|12758.8|12707.8|12764.4|12713.4|12768.6|12717.6|12756.7|12705.7|0
1610340900000|2021-01-11 04:55:00|12762.9|12711.9|12756.8|12705.8|12769.9|12718.9|12756.8|12705.8|0
1610406600000|2021-01-11 23:10:00|12711|12660.2|12723.1|12672.3|12729.3|12678.5|12709.2|12658.4|0
1610406900000|2021-01-11 23:15:00|12726.1|12675.3|12695.4|12644.8|12726.1|12675.3|12695.4|12644.8|0
1610407200000|2021-01-11 23:20:00|12696.1|12645.5|12706.6|12655.8|12706.6|12655.8|12695.4|12644.8|0
1610407500000|2021-01-11 23:25:00|12709.3|12658.5|12694.1|12643.5|12710.4|12659.6|12693.2|12642.6|0
1610407800000|2021-01-11 23:30:00|12693.2|12642.6|12682|12631.4|12693.2|12642.6|12682|12631.4|0
1610408100000|2021-01-11 23:35:00|12680.1|12629.5|12678.5|12627.9|12694.7|12644.1|12677.5|12626.9|0
1610408400000|2021-01-11 23:40:00|12674.3|12623.7|12669.3|12618.7|12679.1|12628.5|12663.2|12612.6|0
1610408700000|2021-01-11 23:45:00|12671|12620.4|12666.3|12615.7|12672|12621.4|12666.3|12615.7|0
1610409000000|2021-01-11 23:50:00|12661|12610.4|12659|12608.4|12666.4|12615.8|12659|12608.4|0
1610409300000|2021-01-11 23:55:00|12660.6|12610|12670.8|12620.2|12678.4|12627.8|12659.3|12608.7|0
1610409600000|2021-01-12 00:00:00|12670|12619.4|12658.6|12608|12671.2|12620.6|12653.6|12603|0
1610409900000|2021-01-12 00:05:00|12654.8|12604.2|12677.9|12627.3|12682.1|12631.5|12654.8|12604.2|0
1610410200000|2021-01-12 00:10:00|12676.3|12625.7|12676.8|12626.2|12688.9|12638.3|12676.3|12625.7|0
1610410500000|2021-01-12 00:15:00|12674.8|12624.2|12693.8|12643.2|12694.2|12643.6|12674.8|12624.2|0
1610410800000|2021-01-12 00:20:00|12693.4|12642.8|12688.9|12638.3|12701.4|12650.6|12688.9|12638.3|0
1610411100000|2021-01-12 00:25:00|12686.6|12636|12684|12633.4|12692.6|12642|12684|12633.4|0
1610411400000|2021-01-12 00:30:00|12687.3|12636.7|12700.1|12649.5|12700.1|12649.5|12686.4|12635.8|0
1610411700000|2021-01-12 00:35:00|12695.9|12645.3|12705.3|12654.5|12708.5|12657.7|12695.8|12645.2|0
1610412000000|2021-01-12 00:40:00|12703.7|12652.9|12716.4|12665.6|12717.5|12666.7|12703.7|12652.9|0
1610412300000|2021-01-12 00:45:00|12716.2|12665.4|12735.9|12685.1|12744.7|12693.9|12716.2|12665.4|0
1610412600000|2021-01-12 00:50:00|12736.2|12685.4|12754.3|12703.3|12754.3|12703.3|12736.2|12685.4|0
1610412900000|2021-01-12 00:55:00|12754.9|12703.9|12762.2|12711.2|12766.8|12715.8|12754.9|12703.9|0
1610413200000|2021-01-12 01:00:00|12755.3|12704.3|12735.8|12685|12755.3|12704.3|12731.4|12680.6|0
1610413500000|2021-01-12 01:05:00|12735.3|12684.5|12739.4|12688.6|12744|12693.2|12735.3|12684.5|0
1610413800000|2021-01-12 01:10:00|12738.7|12687.9|12741.4|12690.6|12744.7|12693.9|12738.5|12687.7|0
1610414100000|2021-01-12 01:15:00|12741.1|12690.3|12725.4|12674.6|12741.1|12690.3|12719.8|12669|0
1610414400000|2021-01-12 01:20:00|12725.3|12674.5|12713.7|12662.9|12729|12678.2|12713.7|12662.9|0
1610414700000|2021-01-12 01:25:00|12714.1|12663.3|12701.7|12650.9|12715|12664.2|12698|12647.4|0
1610415000000|2021-01-12 01:30:00|12698.1|12647.5|12698.8|12648.2|12698.8|12648.2|12692.1|12641.5|0
1610415300000|2021-01-12 01:35:00|12695|12644.4|12693|12642.4|12696.8|12646.2|12692.1|12641.5|0
1610415600000|2021-01-12 01:40:00|12691.4|12640.8|12691.1|12640.5|12693.5|12642.9|12687.9|12637.3|0
1610415900000|2021-01-12 01:45:00|12692|12641.4|12695.6|12645|12698.4|12647.8|12692|12641.4|0
1610416200000|2021-01-12 01:50:00|12694.7|12644.1|12690.5|12639.9|12694.7|12644.1|12685.7|12635.1|0
1610416500000|2021-01-12 01:55:00|12692.3|12641.7|12696.9|12646.3|12696.9|12646.3|12690.3|12639.7|0
1610416800000|2021-01-12 02:00:00|12693.5|12642.9|12668.3|12617.7|12698.5|12647.9|12668.3|12617.7|0
1610417100000|2021-01-12 02:05:00|12673.8|12623.2|12677.9|12627.3|12681.5|12630.9|12673.8|12623.2|0
1610417400000|2021-01-12 02:10:00|12676.5|12625.9|12671.7|12621.1|12677.1|12626.5|12671.7|12621.1|0
1610417700000|2021-01-12 02:15:00|12672.7|12622.1|12663.2|12612.6|12672.7|12622.1|12663.2|12612.6|0
1610418000000|2021-01-12 02:20:00|12669.8|12619.2|12667.2|12616.6|12672.1|12621.5|12666.5|12615.9|0
1610418300000|2021-01-12 02:25:00|12671.9|12621.3|12678.6|12628|12678.6|12628|12665.3|12614.7|0
1610418600000|2021-01-12 02:30:00|12680.7|12630.1|12669.7|12619.1|12680.7|12630.1|12669.7|12619.1|0
1610418900000|2021-01-12 02:35:00|12675.4|12624.8|12665.7|12615.1|12678.1|12627.5|12665.7|12615.1|0
1610419200000|2021-01-12 02:40:00|12664|12613.4|12668.8|12618.2|12674|12623.4|12664|12613.4|0
1610419500000|2021-01-12 02:45:00|12670.9|12620.3|12675.5|12624.9|12677.6|12627|12668.8|12618.2|0
1610419800000|2021-01-12 02:50:00|12674.4|12623.8|12667.3|12616.7|12674.4|12623.8|12665.5|12614.9|0
1610420100000|2021-01-12 02:55:00|12667.4|12616.8|12676.3|12625.7|12676.3|12625.7|12663.1|12612.5|0
1610420400000|2021-01-12 03:00:00|12678.1|12627.5|12697.6|12647|12697.6|12647|12678.1|12627.5|0
1610420700000|2021-01-12 03:05:00|12697.8|12647.2|12689.8|12639.2|12697.8|12647.2|12689.8|12639.2|0
1610421000000|2021-01-12 03:10:00|12693.5|12642.9|12700|12649.4|12700|12649.4|12692.5|12641.9|0
1610421300000|2021-01-12 03:15:00|12697.3|12646.7|12706.2|12655.4|12708.2|12657.4|12696.8|12646.2|0
1610421600000|2021-01-12 03:20:00|12705.6|12654.8|12707.6|12656.8|12709.6|12658.8|12703.2|12652.4|0
1610421900000|2021-01-12 03:25:00|12706.1|12655.3|12708.2|12657.4|12708.5|12657.7|12705.3|12654.5|0
1610422200000|2021-01-12 03:30:00|12707.4|12656.6|12716.6|12665.8|12721.5|12670.7|12705.6|12654.8|0
1610422500000|2021-01-12 03:35:00|12713.7|12662.9|12725.9|12675.1|12725.9|12675.1|12713.7|12662.9|0
1610422800000|2021-01-12 03:40:00|12724.4|12673.6|12721.8|12671|12724.4|12673.6|12721.1|12670.3|0
1610423100000|2021-01-12 03:45:00|12720.4|12669.6|12719.3|12668.5|12722.6|12671.8|12709.1|12658.3|0
1610423400000|2021-01-12 03:50:00|12725.5|12674.7|12728.5|12677.7|12728.5|12677.7|12721.2|12670.4|0
1610423700000|2021-01-12 03:55:00|12731.1|12680.3|12735.4|12684.6|12735.4|12684.6|12729.5|12678.7|0
1610424000000|2021-01-12 04:00:00|12734.1|12683.3|12733.9|12683.1|12734.7|12683.9|12724.2|12673.4|0
1610424300000|2021-01-12 04:05:00|12732.7|12681.9|12737.3|12686.5|12741.7|12690.9|12732.7|12681.9|0
1610424600000|2021-01-12 04:10:00|12737.8|12687|12738.9|12688.1|12751.4|12700.4|12737.8|12687|0
1610424900000|2021-01-12 04:15:00|12740.2|12689.4|12739.5|12688.7|12745.5|12694.7|12738.8|12688|0
1610425200000|2021-01-12 04:20:00|12738|12687.2|12729.8|12679|12738|12687.2|12729.8|12679|0
1610425500000|2021-01-12 04:25:00|12728.4|12677.6|12734|12683.2|12734.4|12683.6|12728.4|12677.6|0
1610425800000|2021-01-12 04:30:00|12735.5|12684.7|12718.9|12668.1|12735.5|12684.7|12718.1|12667.3|0
1610426100000|2021-01-12 04:35:00|12723.8|12673|12741.7|12690.9|12741.7|12690.9|12723.8|12673|0
1610426400000|2021-01-12 04:40:00|12739.7|12688.9|12729.8|12679|12742.4|12691.6|12726|12675.2|0
1610426700000|2021-01-12 04:45:00|12728.9|12678.1|12731.2|12680.4|12732.1|12681.3|12726.9|12676.1|0
1610427000000|2021-01-12 04:50:00|12731|12680.2|12729.2|12678.4|12735.6|12684.8|12727.6|12676.8|0
1610427300000|2021-01-12 04:55:00|12730.3|12679.5|12732.7|12681.9|12740|12689.2|12727.6|12676.8|0
1610493000000|2021-01-12 23:10:00|12631.4|12581|12605.6|12555.2|12631.4|12581|12605.3|12554.9|0
1610493300000|2021-01-12 23:15:00|12614|12563.6|12606.3|12555.9|12623.5|12573.1|12601.2|12550.8|0
1610493600000|2021-01-12 23:20:00|12606.6|12556.2|12604.2|12553.8|12614.6|12564.2|12604.2|12553.8|0
1610493900000|2021-01-12 23:25:00|12612.9|12562.5|12613.6|12563.2|12621|12570.6|12610.6|12560.2|0
1610494200000|2021-01-12 23:30:00|12616.1|12565.7|12592.2|12542|12616.1|12565.7|12592.2|12542|0
1610494500000|2021-01-12 23:35:00|12587|12536.8|12585.1|12534.9|12591.7|12541.5|12581|12530.8|0
1610494800000|2021-01-12 23:40:00|12596|12545.8|12575.3|12525.1|12596.8|12546.6|12575.3|12525.1|0
1610495100000|2021-01-12 23:45:00|12571.7|12521.5|12571.4|12521.2|12575.4|12525.2|12565.9|12515.7|0
1610495400000|2021-01-12 23:50:00|12569.8|12519.6|12546.4|12496.4|12569.8|12519.6|12545.9|12495.9|0
1610495700000|2021-01-12 23:55:00|12546.7|12496.7|12541.5|12491.5|12547.5|12497.5|12539.2|12489.2|0
1610496000000|2021-01-13 00:00:00|12535.2|12485.2|12522.4|12472.4|12540.3|12490.3|12522.4|12472.4|0
1610496300000|2021-01-13 00:05:00|12521.6|12471.6|12506.5|12456.5|12521.6|12471.6|12505.5|12455.5|0
1610496600000|2021-01-13 00:10:00|12503.1|12453.1|12501.4|12451.4|12516.1|12466.1|12501.4|12451.4|0
1610496900000|2021-01-13 00:15:00|12502.9|12452.9|12540.3|12490.3|12541.2|12491.2|12502.9|12452.9|0
1610497200000|2021-01-13 00:20:00|12536|12486|12518.6|12468.6|12538.4|12488.4|12518.6|12468.6|0
1610497500000|2021-01-13 00:25:00|12524|12474|12528.9|12478.9|12528.9|12478.9|12521.6|12471.6|0
1610497800000|2021-01-13 00:30:00|12524.7|12474.7|12525.1|12475.1|12529.9|12479.9|12523.4|12473.4|0
1610498100000|2021-01-13 00:35:00|12527.3|12477.3|12523.1|12473.1|12532|12482|12521.5|12471.5|0
1610498400000|2021-01-13 00:40:00|12521.1|12471.1|12513.8|12463.8|12521.4|12471.4|12506.7|12456.7|0
1610498700000|2021-01-13 00:45:00|12516.5|12466.5|12506|12456|12518.9|12468.9|12504.8|12454.8|0
1610499000000|2021-01-13 00:50:00|12505.2|12455.2|12495.7|12445.9|12507.5|12457.5|12495.7|12445.9|0
1610499300000|2021-01-13 00:55:00|12493.7|12443.9|12504|12454|12504.8|12454.8|12493.7|12443.9|0
1610499600000|2021-01-13 01:00:00|12502.4|12452.4|12496|12446.2|12506.8|12456.8|12495.7|12445.9|0
1610499900000|2021-01-13 01:05:00|12502.5|12452.5|12493.4|12443.6|12502.6|12452.6|12493.4|12443.6|0
1610500200000|2021-01-13 01:10:00|12491.1|12441.3|12479.6|12429.8|12492.7|12442.9|12479.6|12429.8|0
1610500500000|2021-01-13 01:15:00|12478.9|12429.1|12477.5|12427.7|12484.8|12435|12476.2|12426.4|0
1610500800000|2021-01-13 01:20:00|12477.4|12427.6|12488.1|12438.3|12488.1|12438.3|12477.3|12427.5|0
1610501100000|2021-01-13 01:25:00|12494.1|12444.3|12507.1|12457.1|12507.1|12457.1|12492|12442.2|0
1610501400000|2021-01-13 01:30:00|12508|12458|12497.9|12448.1|12509.1|12459.1|12497.9|12448.1|0
1610501700000|2021-01-13 01:35:00|12494.2|12444.4|12489.5|12439.7|12496|12446.2|12486.9|12437.1|0
1610502000000|2021-01-13 01:40:00|12490.2|12440.4|12484.2|12434.4|12490.2|12440.4|12482.8|12433|0
1610502300000|2021-01-13 01:45:00|12479.9|12430.1|12477.9|12428.1|12481.2|12431.4|12473.5|12423.7|0
1610502600000|2021-01-13 01:50:00|12478.1|12428.3|12483.1|12433.3|12486.3|12436.5|12478.1|12428.3|0
1610502900000|2021-01-13 01:55:00|12483.2|12433.4|12492.7|12442.9|12494.8|12445|12483.2|12433.4|0
1610503200000|2021-01-13 02:00:00|12493.6|12443.8|12492.9|12443.1|12499.5|12449.7|12491.1|12441.3|0
1610503500000|2021-01-13 02:05:00|12493.8|12444|12495.8|12446|12501.5|12451.5|12492.4|12442.6|0
1610503800000|2021-01-13 02:10:00|12495.2|12445.4|12500.1|12450.1|12500.1|12450.1|12494.1|12444.3|0
1610504100000|2021-01-13 02:15:00|12500.9|12450.9|12504.3|12454.3|12506.6|12456.6|12500.9|12450.9|0
1610504400000|2021-01-13 02:20:00|12503.1|12453.1|12503.8|12453.8|12505|12455|12499.6|12449.8|0
1610504700000|2021-01-13 02:25:00|12504.9|12454.9|12510.3|12460.3|12514.5|12464.5|12504.9|12454.9|0
1610505000000|2021-01-13 02:30:00|12512.1|12462.1|12519.6|12469.6|12519.6|12469.6|12512.1|12462.1|0
1610505300000|2021-01-13 02:35:00|12519.9|12469.9|12519.3|12469.3|12529.8|12479.8|12519.3|12469.3|0
1610505600000|2021-01-13 02:40:00|12518|12468|12528|12478|12528.1|12478.1|12517.7|12467.7|0
1610505900000|2021-01-13 02:45:00|12526.4|12476.4|12516.4|12466.4|12531.5|12481.5|12516.4|12466.4|0
1610506200000|2021-01-13 02:50:00|12515.5|12465.5|12506.7|12456.7|12515.5|12465.5|12497.8|12448|0
1610506500000|2021-01-13 02:55:00|12505.3|12455.3|12504.3|12454.3|12508.5|12458.5|12503|12453|0
1610506800000|2021-01-13 03:00:00|12505.1|12455.1|12506.8|12456.8|12515.9|12465.9|12505.1|12455.1|0
1610507100000|2021-01-13 03:05:00|12508.6|12458.6|12522.7|12472.7|12522.7|12472.7|12505.8|12455.8|0
1610507400000|2021-01-13 03:10:00|12525.4|12475.4|12528.1|12478.1|12530.7|12480.7|12522.6|12472.6|0
1610507700000|2021-01-13 03:15:00|12523.6|12473.6|12523.8|12473.8|12525.9|12475.9|12519.7|12469.7|0
1610508000000|2021-01-13 03:20:00|12525.6|12475.6|12519|12469|12525.6|12475.6|12519|12469|0
1610508300000|2021-01-13 03:25:00|12518.2|12468.2|12518.2|12468.2|12519.8|12469.8|12513.6|12463.6|0
1610508600000|2021-01-13 03:30:00|12515.3|12465.3|12517.7|12467.7|12520.3|12470.3|12513.5|12463.5|0
1610508900000|2021-01-13 03:35:00|12522.5|12472.5|12524.5|12474.5|12524.9|12474.9|12521.1|12471.1|0
1610509200000|2021-01-13 03:40:00|12522.5|12472.5|12531.3|12481.3|12531.5|12481.5|12520.7|12470.7|0
1610509500000|2021-01-13 03:45:00|12529.7|12479.7|12524|12474|12530.2|12480.2|12523.4|12473.4|0
1610509800000|2021-01-13 03:50:00|12524.7|12474.7|12518.6|12468.6|12527.3|12477.3|12518.6|12468.6|0
1610510100000|2021-01-13 03:55:00|12519.4|12469.4|12519.9|12469.9|12520.8|12470.8|12515.5|12465.5|0
1610510400000|2021-01-13 04:00:00|12520.8|12470.8|12523.2|12473.2|12524.5|12474.5|12519.1|12469.1|0
1610510700000|2021-01-13 04:05:00|12517.6|12467.6|12517.8|12467.8|12521.6|12471.6|12517|12467|0
1610511000000|2021-01-13 04:10:00|12517.7|12467.7|12514.4|12464.4|12517.8|12467.8|12513.3|12463.3|0
1610511300000|2021-01-13 04:15:00|12512.4|12462.4|12523.2|12473.2|12523.2|12473.2|12512.4|12462.4|0
1610511600000|2021-01-13 04:20:00|12521.2|12471.2|12521.5|12471.5|12521.5|12471.5|12514.5|12464.5|0
1610511900000|2021-01-13 04:25:00|12517.6|12467.6|12523.4|12473.4|12525.3|12475.3|12516.8|12466.8|0
1610512200000|2021-01-13 04:30:00|12524.1|12474.1|12540|12490|12542.9|12492.9|12524.1|12474.1|0
1610512500000|2021-01-13 04:35:00|12537.2|12487.2|12533.6|12483.6|12537.2|12487.2|12532.9|12482.9|0
1610512800000|2021-01-13 04:40:00|12536.2|12486.2|12535|12485|12536.4|12486.4|12533.5|12483.5|0
1610513100000|2021-01-13 04:45:00|12536.8|12486.8|12538.1|12488.1|12546.6|12496.6|12536.8|12486.8|0
1610513400000|2021-01-13 04:50:00|12536.6|12486.6|12537.6|12487.6|12538.8|12488.8|12535.8|12485.8|0
1610513700000|2021-01-13 04:55:00|12537.7|12487.7|12532.2|12482.2|12547.2|12497.2|12532.2|12482.2|0
1610579400000|2021-01-13 23:10:00|12540.7|12490.7|12524.3|12474.3|12540.7|12490.7|12518|12468|0
1610579700000|2021-01-13 23:15:00|12535.9|12485.9|12547.5|12497.5|12547.5|12497.5|12535.9|12485.9|0
1610580000000|2021-01-13 23:20:00|12553|12502.8|12544.4|12494.4|12554.4|12504.2|12544.4|12494.4|0
1610580300000|2021-01-13 23:25:00|12541.1|12491.1|12541.7|12491.7|12545.2|12495.2|12529.5|12479.5|0
1610580600000|2021-01-13 23:30:00|12546.2|12496.2|12536.8|12486.8|12546.2|12496.2|12534.9|12484.9|0
1610580900000|2021-01-13 23:35:00|12537.2|12487.2|12543.7|12493.7|12544.5|12494.5|12533.6|12483.6|0
1610581200000|2021-01-13 23:40:00|12542.1|12492.1|12537.6|12487.6|12547|12497|12534.6|12484.6|0
1610581500000|2021-01-13 23:45:00|12539.3|12489.3|12523.6|12473.6|12539.3|12489.3|12523.6|12473.6|0
1610581800000|2021-01-13 23:50:00|12524|12474|12530.5|12480.5|12530.6|12480.6|12519.4|12469.4|0
1610582100000|2021-01-13 23:55:00|12533.7|12483.7|12534.2|12484.2|12534.4|12484.4|12525.6|12475.6|0
1610582400000|2021-01-14 00:00:00|12529.7|12479.7|12537.8|12487.8|12537.8|12487.8|12516.2|12466.2|0
1610582700000|2021-01-14 00:05:00|12538.5|12488.5|12550.9|12500.7|12550.9|12500.7|12524.8|12474.8|0
1610583000000|2021-01-14 00:10:00|12552.2|12502|12536.6|12486.6|12552.2|12502|12536.6|12486.6|0
1610583300000|2021-01-14 00:15:00|12540.7|12490.7|12568.2|12518|12568.2|12518|12540.7|12490.7|0
1610583600000|2021-01-14 00:20:00|12569.3|12519.1|12555.2|12505|12569.3|12519.1|12555.2|12505|0
1610583900000|2021-01-14 00:25:00|12554.6|12504.4|12565.2|12515|12571.7|12521.5|12554.6|12504.4|0
1610584200000|2021-01-14 00:30:00|12570.7|12520.5|12574.5|12524.3|12580|12529.8|12570.7|12520.5|0
1610584500000|2021-01-14 00:35:00|12577.2|12527|12592.4|12542.2|12594|12543.8|12573.5|12523.3|0
1610584800000|2021-01-14 00:40:00|12593.6|12543.4|12595.2|12545|12596.9|12546.7|12589.5|12539.3|0
1610585100000|2021-01-14 00:45:00|12594.9|12544.7|12601.6|12551.2|12601.6|12551.2|12594.9|12544.7|0
1610585400000|2021-01-14 00:50:00|12596.8|12546.6|12607.2|12556.8|12607.2|12556.8|12596.8|12546.6|0
1610585700000|2021-01-14 00:55:00|12605.7|12555.3|12616.1|12565.7|12617.6|12567.2|12603.4|12553|0
1610586000000|2021-01-14 01:00:00|12615.2|12564.8|12632.5|12582.1|12632.5|12582.1|12615.2|12564.8|0
1610586300000|2021-01-14 01:05:00|12636.1|12585.7|12635.2|12584.8|12641.3|12590.9|12628.9|12578.5|0
1610586600000|2021-01-14 01:10:00|12638|12587.6|12618.4|12568|12638|12587.6|12618.4|12568|0
1610586900000|2021-01-14 01:15:00|12615.2|12564.8|12616.1|12565.7|12616.1|12565.7|12604.9|12554.5|0
1610587200000|2021-01-14 01:20:00|12618.2|12567.8|12624.9|12574.5|12626.6|12576.2|12618.2|12567.8|0
1610587500000|2021-01-14 01:25:00|12623.4|12573|12625.8|12575.4|12635.7|12585.3|12623.4|12573|0
1610587800000|2021-01-14 01:30:00|12622.7|12572.3|12632.3|12581.9|12632.3|12581.9|12622.7|12572.3|0
1610588100000|2021-01-14 01:35:00|12630.8|12580.4|12621.4|12571|12633.2|12582.8|12619.1|12568.7|0
1610588400000|2021-01-14 01:40:00|12626.3|12575.9|12618.6|12568.2|12627.5|12577.1|12618|12567.6|0
1610588700000|2021-01-14 01:45:00|12615|12564.6|12624.2|12573.8|12624.2|12573.8|12614.8|12564.4|0
1610589000000|2021-01-14 01:50:00|12626.4|12576|12639.7|12589.3|12639.7|12589.3|12626.4|12576|0
1610589300000|2021-01-14 01:55:00|12640.6|12590.2|12644.1|12593.7|12644.1|12593.7|12639.2|12588.8|0
1610589600000|2021-01-14 02:00:00|12643.4|12593|12631.7|12581.3|12643.4|12593|12622|12571.6|0
1610589900000|2021-01-14 02:05:00|12629.5|12579.1|12636|12585.6|12638.4|12588|12627.5|12577.1|0
1610590200000|2021-01-14 02:10:00|12638.9|12588.5|12625.4|12575|12638.9|12588.5|12623.9|12573.5|0
1610590500000|2021-01-14 02:15:00|12624.3|12573.9|12622.6|12572.2|12626.7|12576.3|12622|12571.6|0
1610590800000|2021-01-14 02:20:00|12626.4|12576|12632.5|12582.1|12632.5|12582.1|12620.6|12570.2|0
1610591100000|2021-01-14 02:25:00|12632.9|12582.5|12634.6|12584.2|12638.6|12588.2|12632.9|12582.5|0
1610591400000|2021-01-14 02:30:00|12635.1|12584.7|12630|12579.6|12635.7|12585.3|12626.9|12576.5|0
1610591700000|2021-01-14 02:35:00|12629.8|12579.4|12634.9|12584.5|12638.7|12588.3|12629.1|12578.7|0
1610592000000|2021-01-14 02:40:00|12634.2|12583.8|12632.1|12581.7|12638.3|12587.9|12632.1|12581.7|0
1610592300000|2021-01-14 02:45:00|12632.4|12582|12627.1|12576.7|12633.4|12583|12627.1|12576.7|0
1610592600000|2021-01-14 02:50:00|12621.8|12571.4|12627.7|12577.3|12629.8|12579.4|12620.5|12570.1|0
1610592900000|2021-01-14 02:55:00|12625.1|12574.7|12615.5|12565.1|12626.6|12576.2|12614.5|12564.1|0
1610593200000|2021-01-14 03:00:00|12614|12563.6|12616.2|12565.8|12619.7|12569.3|12613|12562.6|0
1610593500000|2021-01-14 03:05:00|12617.8|12567.4|12616|12565.6|12620.8|12570.4|12616|12565.6|0
1610593800000|2021-01-14 03:10:00|12616.6|12566.2|12617.5|12567.1|12620.2|12569.8|12613.7|12563.3|0
1610594100000|2021-01-14 03:15:00|12616.9|12566.5|12620.3|12569.9|12621.9|12571.5|12615.1|12564.7|0
1610594400000|2021-01-14 03:20:00|12620.6|12570.2|12618.2|12567.8|12620.6|12570.2|12617.2|12566.8|0
1610594700000|2021-01-14 03:25:00|12617.6|12567.2|12617.9|12567.5|12621.8|12571.4|12616.7|12566.3|0
1610595000000|2021-01-14 03:30:00|12616.9|12566.5|12602.7|12552.3|12616.9|12566.5|12602.7|12552.3|0
1610595300000|2021-01-14 03:35:00|12605.9|12555.5|12610|12559.6|12612.6|12562.2|12604.5|12554.1|0
1610595600000|2021-01-14 03:40:00|12609.8|12559.4|12604.2|12553.8|12609.8|12559.4|12597.5|12547.3|0
1610595900000|2021-01-14 03:45:00|12607|12556.6|12604|12553.6|12608.6|12558.2|12598.5|12548.3|0
1610596200000|2021-01-14 03:50:00|12603.7|12553.3|12606.8|12556.4|12606.8|12556.4|12598.9|12548.7|0
1610596500000|2021-01-14 03:55:00|12607.8|12557.4|12609.3|12558.9|12610.3|12559.9|12603.5|12553.1|0
1610596800000|2021-01-14 04:00:00|12608.9|12558.5|12618.1|12567.7|12618.1|12567.7|12608.9|12558.5|0
1610597100000|2021-01-14 04:05:00|12617.1|12566.7|12618.5|12568.1|12620.3|12569.9|12616.1|12565.7|0
1610597400000|2021-01-14 04:10:00|12618.4|12568|12613.7|12563.3|12618.4|12568|12613.4|12563|0
1610597700000|2021-01-14 04:15:00|12614.2|12563.8|12609.6|12559.2|12615.5|12565.1|12608.6|12558.2|0
1610598000000|2021-01-14 04:20:00|12609.3|12558.9|12588.7|12538.5|12612.6|12562.2|12588.7|12538.5|0
1610598300000|2021-01-14 04:25:00|12591.2|12541|12600.6|12550.2|12600.6|12550.2|12590.8|12540.6|0
1610598600000|2021-01-14 04:30:00|12608.7|12558.3|12605.8|12555.4|12608.7|12558.3|12602.9|12552.5|0
1610598900000|2021-01-14 04:35:00|12607.4|12557|12599.2|12549|12607.4|12557|12597.9|12547.7|0
1610599200000|2021-01-14 04:40:00|12600.9|12550.5|12599|12548.8|12607.5|12557.1|12597.7|12547.5|0
1610599500000|2021-01-14 04:45:00|12600.2|12549.9|12599.6|12549.4|12601.4|12551|12594.9|12544.7|0
1610599800000|2021-01-14 04:50:00|12596.2|12546|12591.2|12541|12598.8|12548.6|12591.2|12541|0
1610600100000|2021-01-14 04:55:00|12593.6|12543.4|12589.8|12539.6|12596|12545.8|12583.7|12533.5|0
1610665800000|2021-01-14 23:10:00|12557.2|12507|12552.9|12502.7|12562.1|12511.9|12548.5|12498.5|0
1610666100000|2021-01-14 23:15:00|12555.1|12504.9|12521.2|12471.2|12555.1|12504.9|12518.7|12468.7|0
1610666400000|2021-01-14 23:20:00|12521.9|12471.9|12514.6|12464.6|12530|12480|12514.6|12464.6|0
1610666700000|2021-01-14 23:25:00|12517.8|12467.8|12543.4|12493.4|12543.4|12493.4|12517.8|12467.8|0
1610667000000|2021-01-14 23:30:00|12546.1|12496.1|12539.8|12489.8|12549.8|12499.8|12534.4|12484.4|0
1610667300000|2021-01-14 23:35:00|12531|12481|12530.2|12480.2|12531|12481|12524.7|12474.7|0
1610667600000|2021-01-14 23:40:00|12529.2|12479.2|12521.8|12471.8|12531.7|12481.7|12519.3|12469.3|0
1610667900000|2021-01-14 23:45:00|12519.8|12469.8|12529.4|12479.4|12532.1|12482.1|12517.5|12467.5|0
1610668200000|2021-01-14 23:50:00|12525.7|12475.7|12520|12470|12526.7|12476.7|12519|12469|0
1610668500000|2021-01-14 23:55:00|12516.3|12466.3|12518.2|12468.2|12520|12470|12513.3|12463.3|0
1610668800000|2021-01-15 00:00:00|12517.4|12467.4|12508.8|12458.8|12519.6|12469.6|12507.1|12457.1|0
1610669100000|2021-01-15 00:05:00|12506.8|12456.8|12510.9|12460.9|12515.5|12465.5|12506.8|12456.8|0
1610669400000|2021-01-15 00:10:00|12507|12457|12499.8|12450|12507|12457|12494.4|12444.6|0
1610669700000|2021-01-15 00:15:00|12499.5|12449.7|12500|12450.1|12500.6|12450.6|12493.3|12443.5|0
1610670000000|2021-01-15 00:20:00|12495.3|12445.5|12505.3|12455.3|12508.3|12458.3|12495.3|12445.5|0
1610670300000|2021-01-15 00:25:00|12503.7|12453.7|12513.2|12463.2|12513.2|12463.2|12503.5|12453.5|0
1610670600000|2021-01-15 00:30:00|12508.7|12458.7|12520.7|12470.7|12520.7|12470.7|12506.7|12456.7|0
1610670900000|2021-01-15 00:35:00|12524.6|12474.6|12561.3|12511.1|12561.3|12511.1|12524.6|12474.6|0
1610671200000|2021-01-15 00:40:00|12552.2|12502|12554.4|12504.2|12555.4|12505.2|12549.3|12499.3|0
1610671500000|2021-01-15 00:45:00|12550.1|12500|12577|12526.8|12578.1|12527.9|12550.1|12500|0
1610671800000|2021-01-15 00:50:00|12579.4|12529.2|12565.4|12515.2|12579.4|12529.2|12563.1|12512.9|0
1610672100000|2021-01-15 00:55:00|12562.4|12512.2|12553.3|12503.1|12562.4|12512.2|12552.7|12502.5|0
1610672400000|2021-01-15 01:00:00|12553.6|12503.4|12541.9|12491.9|12556.4|12506.2|12533.9|12483.9|0
1610672700000|2021-01-15 01:05:00|12539.9|12489.9|12551.6|12501.4|12555.7|12505.5|12538.6|12488.6|0
1610673000000|2021-01-15 01:10:00|12559.4|12509.2|12559.4|12509.2|12565.9|12515.7|12556.3|12506.1|0
1610673300000|2021-01-15 01:15:00|12560.9|12510.7|12565.6|12515.4|12570.5|12520.3|12556.2|12506|0
1610673600000|2021-01-15 01:20:00|12562.6|12512.4|12568.2|12518|12568.2|12518|12561.3|12511.1|0
1610673900000|2021-01-15 01:25:00|12566.7|12516.5|12573.1|12522.9|12573.1|12522.9|12562.2|12512|0
1610674200000|2021-01-15 01:30:00|12567.9|12517.7|12564|12513.8|12573.4|12523.2|12562.9|12512.7|0
1610674500000|2021-01-15 01:35:00|12563.1|12512.9|12563.7|12513.5|12568.4|12518.2|12554.8|12504.6|0
1610674800000|2021-01-15 01:40:00|12560.4|12510.2|12571.7|12521.5|12574.8|12524.6|12560.4|12510.2|0
1610675100000|2021-01-15 01:45:00|12568.7|12518.5|12559.6|12509.4|12569.9|12519.7|12557.7|12507.5|0
1610675400000|2021-01-15 01:50:00|12560.4|12510.2|12547.7|12497.7|12560.4|12510.2|12547.7|12497.7|0
1610675700000|2021-01-15 01:55:00|12539.9|12489.9|12536.3|12486.3|12542|12492|12527.2|12477.2|0
1610676000000|2021-01-15 02:00:00|12532|12482|12539.7|12489.7|12542.2|12492.2|12532|12482|0
1610676300000|2021-01-15 02:05:00|12534.7|12484.7|12538.7|12488.7|12540.5|12490.5|12534.5|12484.5|0
1610676600000|2021-01-15 02:10:00|12537.9|12487.9|12534|12484|12540.1|12490.1|12531.6|12481.6|0
1610676900000|2021-01-15 02:15:00|12533.7|12483.7|12526.2|12476.2|12533.7|12483.7|12526.1|12476.1|0
1610677200000|2021-01-15 02:20:00|12526.1|12476.1|12525.5|12475.5|12526.1|12476.1|12516.2|12466.2|0
1610677500000|2021-01-15 02:25:00|12525.3|12475.3|12521.2|12471.2|12525.3|12475.3|12518.6|12468.6|0
1610677800000|2021-01-15 02:30:00|12527.2|12477.2|12529.8|12479.8|12530.2|12480.2|12523.5|12473.5|0
1610678100000|2021-01-15 02:35:00|12529.3|12479.3|12534.6|12484.6|12534.6|12484.6|12529|12479|0
1610678400000|2021-01-15 02:40:00|12534.5|12484.5|12531|12481|12534.5|12484.5|12528.3|12478.3|0
1610678700000|2021-01-15 02:45:00|12529.3|12479.3|12520.2|12470.2|12529.3|12479.3|12519.1|12469.1|0
1610679000000|2021-01-15 02:50:00|12521.7|12471.7|12537.1|12487.1|12537.1|12487.1|12521.7|12471.7|0
1610679300000|2021-01-15 02:55:00|12534.8|12484.8|12534.2|12484.2|12538.2|12488.2|12532.8|12482.8|0
1610679600000|2021-01-15 03:00:00|12536.7|12486.7|12544|12494|12544|12494|12536.6|12486.6|0
1610679900000|2021-01-15 03:05:00|12543.7|12493.7|12542.4|12492.4|12546.8|12496.8|12542.4|12492.4|0
1610680200000|2021-01-15 03:10:00|12541.7|12491.7|12538.7|12488.7|12541.7|12491.7|12536.3|12486.3|0
1610680500000|2021-01-15 03:15:00|12532.9|12482.9|12538.8|12488.8|12538.8|12488.8|12530.7|12480.7|0
1610680800000|2021-01-15 03:20:00|12538|12488|12525.3|12475.3|12538.1|12488.1|12525.3|12475.3|0
1610681100000|2021-01-15 03:25:00|12522.7|12472.7|12525.2|12475.2|12527.1|12477.1|12520.7|12470.7|0
1610681400000|2021-01-15 03:30:00|12526.2|12476.2|12527.6|12477.6|12527.6|12477.6|12518.2|12468.2|0
1610681700000|2021-01-15 03:35:00|12526.4|12476.4|12524.7|12474.7|12528.8|12478.8|12524.7|12474.7|0
1610682000000|2021-01-15 03:40:00|12530.7|12480.7|12525.6|12475.6|12530.7|12480.7|12525.5|12475.5|0
1610682300000|2021-01-15 03:45:00|12524.6|12474.6|12531.1|12481.1|12531.4|12481.4|12524.3|12474.3|0
1610682600000|2021-01-15 03:50:00|12529.8|12479.8|12531.5|12481.5|12531.5|12481.5|12522.4|12472.4|0
1610682900000|2021-01-15 03:55:00|12529.8|12479.8|12530.2|12480.2|12531.1|12481.1|12526.6|12476.6|0
1610683200000|2021-01-15 04:00:00|12528.9|12478.9|12531.1|12481.1|12531.5|12481.5|12526.4|12476.4|0
1610683500000|2021-01-15 04:05:00|12532.5|12482.5|12539.2|12489.2|12539.2|12489.2|12530.7|12480.7|0
1610683800000|2021-01-15 04:10:00|12540.8|12490.8|12537.4|12487.4|12540.8|12490.8|12537.4|12487.4|0
1610684100000|2021-01-15 04:15:00|12537.3|12487.3|12536.7|12486.7|12541.5|12491.5|12534.5|12484.5|0
1610684400000|2021-01-15 04:20:00|12537|12487|12536.7|12486.7|12540.5|12490.5|12534.9|12484.9|0
1610684700000|2021-01-15 04:25:00|12537.5|12487.5|12550.6|12500.4|12551.5|12501.3|12537.5|12487.5|0
1610685000000|2021-01-15 04:30:00|12548|12498|12545.9|12495.9|12548.3|12498.3|12543.1|12493.1|0
1610685300000|2021-01-15 04:35:00|12545.4|12495.4|12560.1|12509.9|12560.1|12509.9|12545.4|12495.4|0
1610685600000|2021-01-15 04:40:00|12562.4|12512.2|12561.8|12511.6|12562.4|12512.2|12557.4|12507.2|0
1610685900000|2021-01-15 04:45:00|12562.7|12512.5|12554.8|12504.6|12565.8|12515.6|12554.8|12504.6|0
1610686200000|2021-01-15 04:50:00|12561.9|12511.7|12568.3|12518.1|12571.1|12520.9|12561.9|12511.7|0
1610686500000|2021-01-15 04:55:00|12564.3|12514.1|12560.7|12510.5|12567.6|12517.4|12552.2|12502|0
1610925000000|2021-01-17 23:10:00|12582.1|12531.9|12593.9|12543.7|12599.2|12549|12577.6|12527.4|0
1610925300000|2021-01-17 23:15:00|12591.1|12540.9|12577.4|12527.2|12591.1|12540.9|12570.6|12520.4|0
1610925600000|2021-01-17 23:20:00|12580.2|12530|12589.8|12539.6|12589.8|12539.6|12577.8|12527.6|0
1610925900000|2021-01-17 23:25:00|12590|12539.8|12598|12547.8|12598.2|12548|12584.2|12534|0
1610926200000|2021-01-17 23:30:00|12596.8|12546.6|12578.6|12528.4|12596.8|12546.6|12578.6|12528.4|0
1610926500000|2021-01-17 23:35:00|12579.3|12529.1|12586.2|12536|12586.2|12536|12578.8|12528.6|0
1610926800000|2021-01-17 23:40:00|12585.5|12535.3|12584.2|12534|12586.4|12536.2|12579.4|12529.2|0
1610927100000|2021-01-17 23:45:00|12576.5|12526.3|12573.5|12523.3|12576.5|12526.3|12569.3|12519.1|0
1610927400000|2021-01-17 23:50:00|12574.8|12524.6|12571.6|12521.4|12575.1|12524.9|12569.9|12519.7|0
1610927700000|2021-01-17 23:55:00|12571.9|12521.7|12558.6|12508.4|12576.2|12526|12558.6|12508.4|0
1610928000000|2021-01-18 00:00:00|12561.8|12511.6|12556.2|12506|12568.8|12518.6|12553.2|12503|0
1610928300000|2021-01-18 00:05:00|12555.5|12505.3|12547.6|12497.6|12559.6|12509.4|12543.5|12493.5|0
1610928600000|2021-01-18 00:10:00|12545.7|12495.7|12557.6|12507.4|12558|12507.8|12545.7|12495.7|0
1610928900000|2021-01-18 00:15:00|12556.3|12506.1|12552.1|12501.9|12556.3|12506.1|12538|12488|0
1610929200000|2021-01-18 00:20:00|12551.1|12500.9|12556.7|12506.5|12557.1|12506.9|12544.3|12494.3|0
1610929500000|2021-01-18 00:25:00|12556.6|12506.4|12573.2|12523|12573.2|12523|12554.1|12503.9|0
1610929800000|2021-01-18 00:30:00|12576.4|12526.2|12583.9|12533.7|12586.8|12536.6|12576.4|12526.2|0
1610930100000|2021-01-18 00:35:00|12590|12539.8|12583.6|12533.4|12590|12539.8|12583.6|12533.4|0
1610930400000|2021-01-18 00:40:00|12583.3|12533.1|12567.6|12517.4|12583.9|12533.7|12567.6|12517.4|0
1610930700000|2021-01-18 00:45:00|12566.4|12516.2|12567.1|12516.9|12573.6|12523.4|12566.4|12516.2|0
1610931000000|2021-01-18 00:50:00|12566.6|12516.4|12544.3|12494.3|12566.7|12516.5|12544.3|12494.3|0
1610931300000|2021-01-18 00:55:00|12546.5|12496.5|12548|12498|12552.1|12501.9|12544.9|12494.9|0
1610931600000|2021-01-18 01:00:00|12550.3|12500.1|12553.6|12503.4|12559.2|12509|12547.9|12497.9|0
1610931900000|2021-01-18 01:05:00|12553|12502.8|12545.5|12495.5|12553|12502.8|12540.5|12490.5|0
1610932200000|2021-01-18 01:10:00|12546.3|12496.3|12531.5|12481.5|12550.3|12500.1|12531.5|12481.5|0
1610932500000|2021-01-18 01:15:00|12539.4|12489.4|12522.5|12472.5|12540|12490|12520.7|12470.7|0
1610932800000|2021-01-18 01:20:00|12521.5|12471.5|12518.5|12468.5|12526.3|12476.3|12518.3|12468.3|0
1610933100000|2021-01-18 01:25:00|12519.3|12469.3|12515.7|12465.7|12519.6|12469.6|12511.8|12461.8|0
1610933400000|2021-01-18 01:30:00|12518.5|12468.5|12510.3|12460.3|12522.1|12472.1|12510.3|12460.3|0
1610933700000|2021-01-18 01:35:00|12511.4|12461.4|12509.8|12459.8|12511.4|12461.4|12507.6|12457.6|0
1610934000000|2021-01-18 01:40:00|12511.9|12461.9|12509.8|12459.8|12514.4|12464.4|12509.8|12459.8|0
1610934300000|2021-01-18 01:45:00|12508.3|12458.3|12512.1|12462.1|12513.8|12463.8|12508.3|12458.3|0
1610934600000|2021-01-18 01:50:00|12508.7|12458.7|12513|12463|12513|12463|12507|12457|0
1610934900000|2021-01-18 01:55:00|12512.2|12462.2|12512.1|12462.1|12513.6|12463.6|12510|12460|0
1610935200000|2021-01-18 02:00:00|12515.2|12465.2|12520.3|12470.3|12524.5|12474.5|12515.2|12465.2|0
1610935500000|2021-01-18 02:05:00|12515.1|12465.1|12513.3|12463.3|12515.1|12465.1|12505|12455|0
1610935800000|2021-01-18 02:10:00|12513.2|12463.2|12515.8|12465.8|12517.6|12467.6|12507.6|12457.6|0
1610936100000|2021-01-18 02:15:00|12517.3|12467.3|12509.2|12459.2|12518.5|12468.5|12508.6|12458.6|0
1610936400000|2021-01-18 02:20:00|12508|12458|12495.4|12445.6|12508.6|12458.6|12495.4|12445.6|0
1610936700000|2021-01-18 02:25:00|12495.5|12445.7|12507.5|12457.5|12507.5|12457.5|12495.5|12445.7|0
1610937000000|2021-01-18 02:30:00|12507|12457|12498.8|12449|12507|12457|12498.8|12449|0
1610937300000|2021-01-18 02:35:00|12504.6|12454.6|12500.4|12450.4|12505.6|12455.6|12500.4|12450.4|0
1610937600000|2021-01-18 02:40:00|12498.7|12448.9|12500.5|12450.5|12503.7|12453.7|12498.7|12448.9|0
1610937900000|2021-01-18 02:45:00|12500.7|12450.7|12502.9|12452.9|12503.7|12453.7|12495.8|12446|0
1610938200000|2021-01-18 02:50:00|12502.5|12452.5|12498.9|12449.1|12502.5|12452.5|12497.4|12447.6|0
1610938500000|2021-01-18 02:55:00|12496.6|12446.8|12482.9|12433.1|12496.6|12446.8|12482.9|12433.1|0
1610938800000|2021-01-18 03:00:00|12480|12430.2|12487.4|12437.6|12487.4|12437.6|12478|12428.2|0
1610939100000|2021-01-18 03:05:00|12489.1|12439.3|12492.4|12442.6|12492.4|12442.6|12487.3|12437.5|0
1610939400000|2021-01-18 03:10:00|12484.8|12435|12489.1|12439.3|12489.1|12439.3|12480|12430.2|0
1610939700000|2021-01-18 03:15:00|12490.3|12440.5|12493.5|12443.7|12494.2|12444.4|12490|12440.2|0
1610940000000|2021-01-18 03:20:00|12494.8|12445|12493.2|12443.4|12494.8|12445|12492|12442.2|0
1610940300000|2021-01-18 03:25:00|12490.7|12440.9|12493.4|12443.6|12495.5|12445.7|12490.1|12440.3|0
1610940600000|2021-01-18 03:30:00|12491.1|12441.3|12486.5|12436.7|12495.1|12445.3|12486.5|12436.7|0
1610940900000|2021-01-18 03:35:00|12485.4|12435.6|12472.6|12422.8|12485.4|12435.6|12471.9|12422.1|0
1610941200000|2021-01-18 03:40:00|12471.7|12421.9|12482.2|12432.4|12484|12434.2|12471.7|12421.9|0
1610941500000|2021-01-18 03:45:00|12481|12431.2|12475.5|12425.7|12482.6|12432.8|12474|12424.2|0
1610941800000|2021-01-18 03:50:00|12476.5|12426.7|12473.2|12423.4|12476.5|12426.7|12472|12422.2|0
1610942100000|2021-01-18 03:55:00|12476.1|12426.3|12469.8|12420|12476.1|12426.3|12469.8|12420|0
1610942400000|2021-01-18 04:00:00|12471.3|12421.5|12472|12422.2|12477|12427.2|12470.9|12421.1|0
1610942700000|2021-01-18 04:05:00|12472.4|12422.6|12474.3|12424.5|12476.1|12426.3|12472.4|12422.6|0
1610943000000|2021-01-18 04:10:00|12475|12425.2|12473.8|12424|12475.4|12425.6|12472.4|12422.6|0
1610943300000|2021-01-18 04:15:00|12472.9|12423.1|12471.1|12421.3|12472.9|12423.1|12469.7|12419.9|0
1610943600000|2021-01-18 04:20:00|12468.7|12418.9|12466.7|12416.9|12470.6|12420.8|12466.7|12416.9|0
1610943900000|2021-01-18 04:25:00|12466.1|12416.3|12464.1|12414.3|12466.1|12416.3|12458.2|12408.4|0
1610944200000|2021-01-18 04:30:00|12465.2|12415.4|12465.7|12415.9|12469.7|12419.9|12463.6|12413.8|0
1610944500000|2021-01-18 04:35:00|12474.1|12424.3|12491.3|12441.5|12491.7|12441.9|12474.1|12424.3|0
1610944800000|2021-01-18 04:40:00|12490|12440.2|12488.1|12438.3|12492.5|12442.7|12485.5|12435.7|0
1610945100000|2021-01-18 04:45:00|12491.9|12442.1|12496.5|12446.7|12496.5|12446.7|12491|12441.2|0
1610945400000|2021-01-18 04:50:00|12494.1|12444.3|12479.4|12429.6|12494.1|12444.3|12479.4|12429.6|0
1610945700000|2021-01-18 04:55:00|12480.5|12430.7|12483|12433.2|12485.9|12436.1|12479.2|12429.4|0
1611011400000|2021-01-18 23:10:00|12584.6|12534.4|12604.4|12554|12607.2|12556.8|12580.5|12530.3|0
1611011700000|2021-01-18 23:15:00|12612.7|12562.3|12603.2|12552.8|12615.9|12565.5|12603.2|12552.8|0
1611012000000|2021-01-18 23:20:00|12600.4|12550|12589.3|12539.1|12600.4|12550|12589.3|12539.1|0
1611012300000|2021-01-18 23:25:00|12590.1|12539.9|12573.8|12523.6|12590.1|12539.9|12573.8|12523.6|0
1611012600000|2021-01-18 23:30:00|12570.4|12520.2|12575|12524.8|12575|12524.8|12564.2|12514|0
1611012900000|2021-01-18 23:35:00|12577.3|12527.1|12566.1|12515.9|12577.3|12527.1|12566.1|12515.9|0
1611013200000|2021-01-18 23:40:00|12565.7|12515.5|12569.8|12519.6|12571.4|12521.2|12564.9|12514.7|0
1611013500000|2021-01-18 23:45:00|12568.9|12518.7|12572.8|12522.6|12572.8|12522.6|12568.4|12518.2|0
1611013800000|2021-01-18 23:50:00|12572.6|12522.4|12568.4|12518.2|12572.6|12522.4|12561.5|12511.3|0
1611014100000|2021-01-18 23:55:00|12569.5|12519.3|12577.4|12527.2|12577.4|12527.2|12569|12518.8|0
1611014400000|2021-01-19 00:00:00|12576.7|12526.5|12578.3|12528.1|12586.2|12536|12576.7|12526.5|0
1611014700000|2021-01-19 00:05:00|12579.6|12529.4|12593.9|12543.7|12593.9|12543.7|12577.3|12527.1|0
1611015000000|2021-01-19 00:10:00|12587.4|12537.2|12596.8|12546.6|12602.7|12552.3|12587.4|12537.2|0
1611015300000|2021-01-19 00:15:00|12597.9|12547.7|12572.5|12522.3|12597.9|12547.7|12572.5|12522.3|0
1611015600000|2021-01-19 00:20:00|12570.4|12520.2|12576.7|12526.5|12580.7|12530.5|12570.4|12520.2|0
1611015900000|2021-01-19 00:25:00|12577.3|12527.1|12587.5|12537.3|12587.5|12537.3|12576|12525.8|0
1611016200000|2021-01-19 00:30:00|12591.1|12540.9|12588.5|12538.3|12593|12542.8|12587.3|12537.1|0
1611016500000|2021-01-19 00:35:00|12590.8|12540.6|12576|12525.8|12590.8|12540.6|12576|12525.8|0
1611016800000|2021-01-19 00:40:00|12572.7|12522.5|12564.7|12514.5|12577.1|12526.9|12564.7|12514.5|0
1611017100000|2021-01-19 00:45:00|12568.9|12518.7|12548.2|12498.2|12568.9|12518.7|12543.1|12493.1|0
1611017400000|2021-01-19 00:50:00|12549.1|12499.1|12556.1|12505.9|12556.1|12505.9|12548.4|12498.4|0
1611017700000|2021-01-19 00:55:00|12557.1|12506.9|12546.6|12496.6|12557.1|12506.9|12546.6|12496.6|0
1611018000000|2021-01-19 01:00:00|12545.9|12495.9|12544.8|12494.8|12545.9|12495.9|12539.7|12489.7|0
1611018300000|2021-01-19 01:05:00|12547.5|12497.5|12545.3|12495.3|12554|12503.8|12545.3|12495.3|0
1611018600000|2021-01-19 01:10:00|12544.9|12494.9|12541.2|12491.2|12547.5|12497.5|12539.4|12489.4|0
1611018900000|2021-01-19 01:15:00|12536.8|12486.8|12539.1|12489.1|12543.8|12493.8|12536.8|12486.8|0
1611019200000|2021-01-19 01:20:00|12540.2|12490.2|12546.6|12496.6|12550.2|12500|12540.2|12490.2|0
1611019500000|2021-01-19 01:25:00|12546.8|12496.8|12543.1|12493.1|12546.8|12496.8|12537|12487|0
1611019800000|2021-01-19 01:30:00|12541.9|12491.9|12555.6|12505.4|12558.9|12508.7|12541.9|12491.9|0
1611020100000|2021-01-19 01:35:00|12554.8|12504.6|12555.2|12505|12557.3|12507.1|12549.4|12499.4|0
1611020400000|2021-01-19 01:40:00|12552.5|12502.3|12546.2|12496.2|12552.5|12502.3|12543.7|12493.7|0
1611020700000|2021-01-19 01:45:00|12546.9|12496.9|12547.7|12497.7|12549.8|12499.8|12544.8|12494.8|0
1611021000000|2021-01-19 01:50:00|12544.9|12494.9|12548.5|12498.5|12549.8|12499.8|12544.9|12494.9|0
1611021300000|2021-01-19 01:55:00|12549.1|12499.1|12564.7|12514.5|12564.7|12514.5|12549.1|12499.1|0
1611021600000|2021-01-19 02:00:00|12561.4|12511.2|12551.9|12501.7|12561.4|12511.2|12551.9|12501.7|0
1611021900000|2021-01-19 02:05:00|12547.9|12497.9|12549.5|12499.5|12550.4|12500.2|12542.8|12492.8|0
1611022200000|2021-01-19 02:10:00|12547|12497|12549.8|12499.8|12549.8|12499.8|12547|12497|0
1611022500000|2021-01-19 02:15:00|12551.3|12501.1|12558.1|12507.9|12561.3|12511.1|12551.3|12501.1|0
1611022800000|2021-01-19 02:20:00|12559|12508.8|12561.3|12511.1|12566.4|12516.2|12557.8|12507.6|0
1611023100000|2021-01-19 02:25:00|12553.6|12503.4|12550.6|12500.4|12553.6|12503.4|12548.6|12498.6|0
1611023400000|2021-01-19 02:30:00|12550.9|12500.7|12549.4|12499.4|12554.1|12503.9|12549.4|12499.4|0
1611023700000|2021-01-19 02:35:00|12546|12496|12528.4|12478.4|12546.3|12496.3|12528.4|12478.4|0
1611024000000|2021-01-19 02:40:00|12531.3|12481.3|12534.3|12484.3|12534.4|12484.4|12530|12480|0
1611024300000|2021-01-19 02:45:00|12534.6|12484.6|12542.3|12492.3|12545.1|12495.1|12534.6|12484.6|0
1611024600000|2021-01-19 02:50:00|12543.4|12493.4|12544.8|12494.8|12547.8|12497.8|12542.4|12492.4|0
1611024900000|2021-01-19 02:55:00|12544.6|12494.6|12535.8|12485.8|12547.6|12497.6|12534.7|12484.7|0
1611025200000|2021-01-19 03:00:00|12535.7|12485.7|12531.4|12481.4|12535.7|12485.7|12530.6|12480.6|0
1611025500000|2021-01-19 03:05:00|12530.2|12480.2|12520.1|12470.1|12530.2|12480.2|12520.1|12470.1|0
1611025800000|2021-01-19 03:10:00|12518.8|12468.8|12526.3|12476.3|12526.7|12476.7|12515.7|12465.7|0
1611026100000|2021-01-19 03:15:00|12522.5|12472.5|12518.1|12468.1|12522.6|12472.6|12516.6|12466.6|0
1611026400000|2021-01-19 03:20:00|12518.4|12468.4|12508.4|12458.4|12518.4|12468.4|12508.4|12458.4|0
1611026700000|2021-01-19 03:25:00|12508.6|12458.6|12524.1|12474.1|12524.1|12474.1|12504.5|12454.5|0
1611027000000|2021-01-19 03:30:00|12525.5|12475.5|12521.9|12471.9|12525.5|12475.5|12520|12470|0
1611027300000|2021-01-19 03:35:00|12519.8|12469.8|12517.8|12467.8|12524.3|12474.3|12517.8|12467.8|0
1611027600000|2021-01-19 03:40:00|12516.1|12466.1|12518.9|12468.9|12520|12470|12513.2|12463.2|0
1611027900000|2021-01-19 03:45:00|12517.4|12467.4|12514.1|12464.1|12518.6|12468.6|12514.1|12464.1|0
1611028200000|2021-01-19 03:50:00|12511.4|12461.4|12518.3|12468.3|12518.3|12468.3|12511.4|12461.4|0
1611028500000|2021-01-19 03:55:00|12518|12468|12520|12470|12520.6|12470.6|12515.6|12465.6|0
1611028800000|2021-01-19 04:00:00|12523.4|12473.4|12522.5|12472.5|12528.1|12478.1|12522.5|12472.5|0
1611029100000|2021-01-19 04:05:00|12522.2|12472.2|12532.7|12482.7|12532.7|12482.7|12522.2|12472.2|0
1611029400000|2021-01-19 04:10:00|12531.3|12481.3|12524.1|12474.1|12531.3|12481.3|12523.4|12473.4|0
1611029700000|2021-01-19 04:15:00|12526.5|12476.5|12534.6|12484.6|12535.9|12485.9|12524.8|12474.8|0
1611030000000|2021-01-19 04:20:00|12533.9|12483.9|12531.6|12481.6|12534.9|12484.9|12530.6|12480.6|0
1611030300000|2021-01-19 04:25:00|12530.5|12480.5|12532.6|12482.6|12537.5|12487.5|12527.5|12477.5|0
1611030600000|2021-01-19 04:30:00|12538.2|12488.2|12542.7|12492.7|12545.9|12495.9|12538.2|12488.2|0
1611030900000|2021-01-19 04:35:00|12544.9|12494.9|12544.6|12494.6|12544.9|12494.9|12539.5|12489.5|0
1611031200000|2021-01-19 04:40:00|12546.6|12496.6|12551.8|12501.6|12551.8|12501.6|12542.8|12492.8|0
1611031500000|2021-01-19 04:45:00|12553.3|12503.1|12551.1|12500.9|12553.3|12503.1|12546.7|12496.7|0
1611031800000|2021-01-19 04:50:00|12552.5|12502.3|12549.9|12499.9|12553.7|12503.5|12547.1|12497.1|0
1611032100000|2021-01-19 04:55:00|12552.3|12502.1|12557.3|12507.1|12562.7|12512.5|12552.3|12502.1|0
1611097800000|2021-01-19 23:10:00|12556.3|12506.1|12553.3|12503.1|12569.5|12519.3|12549|12499|0
1611098100000|2021-01-19 23:15:00|12554.4|12504.2|12593.3|12543.1|12593.3|12543.1|12554.4|12504.2|0
1611098400000|2021-01-19 23:20:00|12593|12542.8|12587.8|12537.6|12597.6|12547.4|12587.7|12537.5|0
1611098700000|2021-01-19 23:25:00|12588.3|12538.1|12596.9|12546.7|12607.9|12557.5|12588.3|12538.1|0
1611099000000|2021-01-19 23:30:00|12594.8|12544.6|12569.1|12518.9|12594.8|12544.6|12569.1|12518.9|0
1611099300000|2021-01-19 23:35:00|12565.8|12515.6|12568.3|12518.1|12569|12518.8|12558.7|12508.5|0
1611099600000|2021-01-19 23:40:00|12569.6|12519.4|12579.3|12529.1|12579.3|12529.1|12569.6|12519.4|0
1611099900000|2021-01-19 23:45:00|12580.4|12530.2|12605.7|12555.3|12610.6|12560.2|12580.4|12530.2|0
1611100200000|2021-01-19 23:50:00|12604.7|12554.3|12613.2|12562.8|12620.6|12570.2|12604.7|12554.3|0
1611100500000|2021-01-19 23:55:00|12616.9|12566.5|12609.9|12559.5|12621.8|12571.4|12608.8|12558.4|0
1611100800000|2021-01-20 00:00:00|12613.5|12563.1|12603.3|12552.9|12613.5|12563.1|12602.6|12552.2|0
1611101100000|2021-01-20 00:05:00|12603.2|12552.8|12599.2|12549|12608.6|12558.2|12597.9|12547.7|0
1611101400000|2021-01-20 00:10:00|12600.7|12550.3|12618.2|12567.8|12618.2|12567.8|12600|12549.8|0
1611101700000|2021-01-20 00:15:00|12623.1|12572.7|12627.9|12577.5|12627.9|12577.5|12622.2|12571.8|0
1611102000000|2021-01-20 00:20:00|12625.6|12575.2|12623.7|12573.3|12629.4|12579|12623.2|12572.8|0
1611102300000|2021-01-20 00:25:00|12626.7|12576.3|12621.3|12570.9|12627|12576.6|12621.3|12570.9|0
1611102600000|2021-01-20 00:30:00|12624|12573.6|12618|12567.6|12624|12573.6|12618|12567.6|0
1611102900000|2021-01-20 00:35:00|12619.4|12569|12620.7|12570.3|12620.7|12570.3|12614.6|12564.2|0
1611103200000|2021-01-20 00:40:00|12620.9|12570.5|12612.5|12562.1|12623.9|12573.5|12612.4|12562|0
1611103500000|2021-01-20 00:45:00|12608.6|12558.2|12591.6|12541.4|12608.9|12558.5|12591.6|12541.4|0
1611103800000|2021-01-20 00:50:00|12585.6|12535.4|12593.6|12543.4|12594.1|12543.9|12585.6|12535.4|0
1611104100000|2021-01-20 00:55:00|12595.7|12545.5|12583.9|12533.7|12595.7|12545.5|12583.9|12533.7|0
1611104400000|2021-01-20 01:00:00|12581.8|12531.6|12582.3|12532.1|12584|12533.8|12580|12529.8|0
1611104700000|2021-01-20 01:05:00|12580.3|12530.1|12566.8|12516.6|12580.3|12530.1|12566.8|12516.6|0
1611105000000|2021-01-20 01:10:00|12564.4|12514.2|12570.4|12520.2|12573.5|12523.3|12564.4|12514.2|0
1611105300000|2021-01-20 01:15:00|12573.7|12523.5|12575.3|12525.1|12579.2|12529|12570.4|12520.2|0
1611105600000|2021-01-20 01:20:00|12576.1|12525.9|12577.7|12527.5|12578.6|12528.4|12572.5|12522.3|0
1611105900000|2021-01-20 01:25:00|12578.8|12528.6|12577.8|12527.6|12580.6|12530.4|12577.2|12527|0
1611106200000|2021-01-20 01:30:00|12574|12523.8|12579|12528.8|12579.9|12529.7|12574|12523.8|0
1611106500000|2021-01-20 01:35:00|12579.8|12529.6|12577.5|12527.3|12581.6|12531.4|12577.5|12527.3|0
1611106800000|2021-01-20 01:40:00|12576.8|12526.6|12568.4|12518.2|12577.8|12527.6|12568.4|12518.2|0
1611107100000|2021-01-20 01:45:00|12570.3|12520.1|12571.1|12520.9|12572.6|12522.4|12569.8|12519.6|0
1611107400000|2021-01-20 01:50:00|12571.4|12521.2|12573.5|12523.3|12573.5|12523.3|12569.7|12519.5|0
1611107700000|2021-01-20 01:55:00|12570.8|12520.6|12564.3|12514.1|12570.8|12520.6|12562.2|12512|0
1611108000000|2021-01-20 02:00:00|12564|12513.8|12571.2|12521|12571.2|12521|12558.4|12508.2|0
1611108300000|2021-01-20 02:05:00|12570.4|12520.2|12568.7|12518.5|12575.8|12525.6|12568.7|12518.5|0
1611108600000|2021-01-20 02:10:00|12568.4|12518.2|12574.6|12524.4|12574.6|12524.4|12566.9|12516.7|0
1611108900000|2021-01-20 02:15:00|12574.3|12524.1|12571.6|12521.4|12574.3|12524.1|12567.8|12517.6|0
1611109200000|2021-01-20 02:20:00|12572.6|12522.4|12580.5|12530.3|12580.5|12530.3|12572.6|12522.4|0
1611109500000|2021-01-20 02:25:00|12579.8|12529.6|12573|12522.8|12584.8|12534.6|12573|12522.8|0
1611109800000|2021-01-20 02:30:00|12571.7|12521.5|12571.3|12521.1|12574.3|12524.1|12571.3|12521.1|0
1611110100000|2021-01-20 02:35:00|12572.4|12522.2|12571.6|12521.4|12573.5|12523.3|12570.5|12520.3|0
1611110400000|2021-01-20 02:40:00|12569.3|12519.1|12564.7|12514.5|12573.8|12523.6|12564.7|12514.5|0
1611110700000|2021-01-20 02:45:00|12564.1|12513.9|12578.2|12528|12578.2|12528|12562.6|12512.4|0
1611111000000|2021-01-20 02:50:00|12580.1|12529.9|12578.1|12527.9|12581.3|12531.1|12576.7|12526.5|0
1611111300000|2021-01-20 02:55:00|12581.2|12531|12581.8|12531.6|12581.8|12531.6|12573.1|12522.9|0
1611111600000|2021-01-20 03:00:00|12581.1|12530.9|12578|12527.8|12582.7|12532.5|12578|12527.8|0
1611111900000|2021-01-20 03:05:00|12576.4|12526.2|12573.6|12523.4|12579.1|12528.9|12570.1|12519.9|0
1611112200000|2021-01-20 03:10:00|12573.8|12523.6|12573|12522.8|12577|12526.8|12572.6|12522.4|0
1611112500000|2021-01-20 03:15:00|12572.3|12522.1|12566.9|12516.7|12575.4|12525.2|12562.6|12512.4|0
1611112800000|2021-01-20 03:20:00|12571.5|12521.3|12569|12518.8|12572.4|12522.2|12568.7|12518.5|0
1611113100000|2021-01-20 03:25:00|12569.4|12519.2|12575.6|12525.4|12575.6|12525.4|12569.3|12519.1|0
1611113400000|2021-01-20 03:30:00|12577.2|12527|12569.6|12519.4|12579.7|12529.5|12569.6|12519.4|0
1611113700000|2021-01-20 03:35:00|12570.2|12520|12560|12509.8|12570.2|12520|12560|12509.8|0
1611114000000|2021-01-20 03:40:00|12560.7|12510.5|12570.4|12520.2|12571|12520.8|12560.7|12510.5|0
1611114300000|2021-01-20 03:45:00|12571.3|12521.1|12576.7|12526.5|12576.7|12526.5|12569.4|12519.2|0
1611114600000|2021-01-20 03:50:00|12574.9|12524.7|12578.1|12527.9|12583.9|12533.7|12574.9|12524.7|0
1611114900000|2021-01-20 03:55:00|12574.7|12524.5|12573.1|12522.9|12579.9|12529.7|12573.1|12522.9|0
1611115200000|2021-01-20 04:00:00|12576|12525.8|12568.4|12518.2|12577.2|12527|12567.1|12516.9|0
1611115500000|2021-01-20 04:05:00|12571|12520.8|12580.7|12530.5|12582.8|12532.6|12567.2|12517|0
1611115800000|2021-01-20 04:10:00|12581.8|12531.6|12590.3|12540.1|12590.7|12540.5|12581.8|12531.6|0
1611116100000|2021-01-20 04:15:00|12591.5|12541.3|12587.8|12537.6|12591.9|12541.7|12585.3|12535.1|0
1611116400000|2021-01-20 04:20:00|12589.5|12539.3|12586.8|12536.6|12591.5|12541.3|12586.5|12536.3|0
1611116700000|2021-01-20 04:25:00|12586.2|12536|12586|12535.8|12588.7|12538.5|12584.9|12534.7|0
1611117000000|2021-01-20 04:30:00|12586.9|12536.7|12588.5|12538.3|12589.9|12539.7|12583.3|12533.1|0
1611117300000|2021-01-20 04:35:00|12588.8|12538.6|12589.5|12539.3|12592.1|12541.9|12588.6|12538.4|0
1611117600000|2021-01-20 04:40:00|12589.8|12539.6|12584.6|12534.4|12589.8|12539.6|12577.7|12527.5|0
1611117900000|2021-01-20 04:45:00|12587.6|12537.4|12588.7|12538.5|12589.3|12539.1|12582.8|12532.6|0
1611118200000|2021-01-20 04:50:00|12589.3|12539.1|12584|12533.8|12593.1|12542.9|12582.6|12532.4|0
1611118500000|2021-01-20 04:55:00|12588.3|12538.1|12583.7|12533.5|12588.3|12538.1|12580.4|12530.2|0
1611184200000|2021-01-20 23:10:00|12685.2|12634.6|12693.2|12642.6|12700.9|12650.1|12685.2|12634.6|0
1611184500000|2021-01-20 23:15:00|12687.8|12637.2|12698.5|12647.9|12698.5|12647.9|12683|12632.4|0
1611184800000|2021-01-20 23:20:00|12699.7|12649.1|12713.2|12662.4|12715.9|12665.1|12699.2|12648.6|0
1611185100000|2021-01-20 23:25:00|12717.8|12667|12734|12683.2|12734|12683.2|12717.8|12667|0
1611185400000|2021-01-20 23:30:00|12736.6|12685.8|12730.5|12679.7|12736.6|12685.8|12720.8|12670|0
1611185700000|2021-01-20 23:35:00|12729.1|12678.3|12745.4|12694.6|12745.4|12694.6|12729.1|12678.3|0
1611186000000|2021-01-20 23:40:00|12747|12696.2|12748.1|12697.3|12751.1|12700.1|12746.1|12695.3|0
1611186300000|2021-01-20 23:45:00|12747.2|12696.4|12755.2|12704.2|12756.9|12705.9|12747.2|12696.4|0
1611186600000|2021-01-20 23:50:00|12754.2|12703.2|12742.9|12692.1|12754.2|12703.2|12740.4|12689.6|0
1611186900000|2021-01-20 23:55:00|12731|12680.2|12731.8|12681|12741.2|12690.4|12731|12680.2|0
1611187200000|2021-01-21 00:00:00|12731.2|12680.4|12728.6|12677.8|12731.3|12680.5|12721.9|12671.1|0
1611187500000|2021-01-21 00:05:00|12730.1|12679.3|12747.8|12697|12747.8|12697|12730.1|12679.3|0
1611187800000|2021-01-21 00:10:00|12752.7|12701.7|12740.6|12689.8|12752.8|12701.8|12733.2|12682.4|0
1611188100000|2021-01-21 00:15:00|12738.1|12687.3|12719.8|12669|12739.6|12688.8|12719.8|12669|0
1611188400000|2021-01-21 00:20:00|12725.1|12674.3|12718.8|12668|12732.3|12681.5|12718.8|12668|0
1611188700000|2021-01-21 00:25:00|12714.1|12663.3|12705.8|12655|12714.1|12663.3|12703.8|12653|0
1611189000000|2021-01-21 00:30:00|12708.2|12657.4|12709.9|12659.1|12712.5|12661.7|12705.9|12655.1|0
1611189300000|2021-01-21 00:35:00|12703.3|12652.5|12701.5|12650.7|12703.3|12652.5|12689.5|12638.9|0
1611189600000|2021-01-21 00:40:00|12699.8|12649.2|12698.9|12648.3|12702.8|12652|12694.1|12643.5|0
1611189900000|2021-01-21 00:45:00|12701.4|12650.6|12720.3|12669.5|12722.8|12672|12701.4|12650.6|0
1611190200000|2021-01-21 00:50:00|12717.3|12666.5|12716.5|12665.7|12719.9|12669.1|12713.2|12662.4|0
1611190500000|2021-01-21 00:55:00|12719.3|12668.5|12720.2|12669.4|12723.4|12672.6|12719.3|12668.5|0
1611190800000|2021-01-21 01:00:00|12722.8|12672|12723.2|12672.4|12725.4|12674.6|12717.6|12666.8|0
1611191100000|2021-01-21 01:05:00|12720.4|12669.6|12730.5|12679.7|12730.8|12680|12720.4|12669.6|0
1611191400000|2021-01-21 01:10:00|12724.7|12673.9|12724.9|12674.1|12731.9|12681.1|12722.2|12671.4|0
1611191700000|2021-01-21 01:15:00|12726.3|12675.5|12724.8|12674|12729|12678.2|12721.5|12670.7|0
1611192000000|2021-01-21 01:20:00|12725.8|12675|12732.1|12681.3|12736.2|12685.4|12725.8|12675|0
1611192300000|2021-01-21 01:25:00|12734.9|12684.1|12713.8|12663|12735.1|12684.3|12713.8|12663|0
1611192600000|2021-01-21 01:30:00|12712|12661.2|12709.8|12659|12712|12661.2|12709.1|12658.3|0
1611192900000|2021-01-21 01:35:00|12708.9|12658.1|12697.5|12646.9|12710.2|12659.4|12697.5|12646.9|0
1611193200000|2021-01-21 01:40:00|12702.4|12651.6|12693.4|12642.8|12702.4|12651.6|12690.1|12639.5|0
1611193500000|2021-01-21 01:45:00|12699.7|12649.1|12714.3|12663.5|12714.3|12663.5|12697.4|12646.8|0
1611193800000|2021-01-21 01:50:00|12720.5|12669.7|12715.6|12664.8|12722.7|12671.9|12714.4|12663.6|0
1611194100000|2021-01-21 01:55:00|12717.1|12666.3|12715.1|12664.3|12720.4|12669.6|12715.1|12664.3|0
1611194400000|2021-01-21 02:00:00|12716.9|12666.1|12715.9|12665.1|12716.9|12666.1|12711.8|12661|0
1611194700000|2021-01-21 02:05:00|12714.3|12663.5|12714.5|12663.7|12714.5|12663.7|12708.1|12657.3|0
1611195000000|2021-01-21 02:10:00|12720.1|12669.3|12717.9|12667.1|12720.1|12669.3|12712.1|12661.3|0
1611195300000|2021-01-21 02:15:00|12716.9|12666.1|12705|12654.2|12716.9|12666.1|12701.6|12650.8|0
1611195600000|2021-01-21 02:20:00|12706.5|12655.7|12710|12659.2|12712.6|12661.8|12706.5|12655.7|0
1611195900000|2021-01-21 02:25:00|12709.4|12658.6|12708.9|12658.1|12712.7|12661.9|12708.3|12657.5|0
1611196200000|2021-01-21 02:30:00|12706.9|12656.1|12703.9|12653.1|12707|12656.2|12701.9|12651.1|0
1611196500000|2021-01-21 02:35:00|12693.4|12642.8|12698|12647.4|12698|12647.4|12691.5|12640.9|0
1611196800000|2021-01-21 02:40:00|12696.5|12645.9|12686.6|12636|12698.2|12647.6|12686|12635.4|0
1611197100000|2021-01-21 02:45:00|12684.9|12634.3|12685.5|12634.9|12687|12636.4|12682.2|12631.6|0
1611197400000|2021-01-21 02:50:00|12685.1|12634.5|12681.6|12631|12686.7|12636.1|12681.6|12631|0
1611197700000|2021-01-21 02:55:00|12679.7|12629.1|12691.7|12641.1|12694.8|12644.2|12679.7|12629.1|0
1611198000000|2021-01-21 03:00:00|12691.9|12641.3|12680.1|12629.5|12693.2|12642.6|12679.4|12628.8|0
1611198300000|2021-01-21 03:05:00|12683.5|12632.9|12682.2|12631.6|12689.5|12638.9|12680.4|12629.8|0
1611198600000|2021-01-21 03:10:00|12679.6|12629|12701.5|12650.7|12705.3|12654.5|12679.6|12629|0
1611198900000|2021-01-21 03:15:00|12701|12650.2|12697.1|12646.5|12701.3|12650.5|12693.2|12642.6|0
1611199200000|2021-01-21 03:20:00|12696.8|12646.2|12696.1|12645.5|12698.6|12648|12694|12643.4|0
1611199500000|2021-01-21 03:25:00|12684.7|12634.1|12701.1|12650.3|12701.1|12650.3|12684.7|12634.1|0
1611199800000|2021-01-21 03:30:00|12700|12649.4|12703.3|12652.5|12705.8|12655|12700|12649.4|0
1611200100000|2021-01-21 03:35:00|12703.7|12652.9|12696|12645.4|12704.9|12654.1|12696|12645.4|0
1611200400000|2021-01-21 03:40:00|12696.3|12645.7|12703.1|12652.3|12703.1|12652.3|12694.6|12644|0
1611200700000|2021-01-21 03:45:00|12702.4|12651.6|12697.5|12646.9|12706.2|12655.4|12697.5|12646.9|0
1611201000000|2021-01-21 03:50:00|12697.2|12646.6|12694.8|12644.2|12699.8|12649.2|12691.1|12640.5|0
1611201300000|2021-01-21 03:55:00|12694.6|12644|12701.3|12650.5|12702.4|12651.6|12694.6|12644|0
1611201600000|2021-01-21 04:00:00|12699.5|12648.9|12700.9|12650.1|12704.2|12653.4|12699.5|12648.9|0
1611201900000|2021-01-21 04:05:00|12699.8|12649.2|12700.8|12650|12701.4|12650.6|12696.6|12646|0
1611202200000|2021-01-21 04:10:00|12699.9|12649.3|12708.8|12658|12708.8|12658|12695.3|12644.7|0
1611202500000|2021-01-21 04:15:00|12709.8|12659|12705.8|12655|12709.8|12659|12703.2|12652.4|0
1611202800000|2021-01-21 04:20:00|12707.4|12656.6|12709|12658.2|12712.9|12662.1|12707.1|12656.3|0
1611203100000|2021-01-21 04:25:00|12707.4|12656.6|12713.7|12662.9|12715.7|12664.9|12707.4|12656.6|0
1611203400000|2021-01-21 04:30:00|12711.2|12660.4|12698.7|12648.1|12711.2|12660.4|12698.7|12648.1|0
1611203700000|2021-01-21 04:35:00|12700.7|12649.9|12697.2|12646.6|12704.7|12653.9|12695|12644.4|0
1611204000000|2021-01-21 04:40:00|12699.3|12648.7|12696.2|12645.6|12700.6|12649.8|12694.2|12643.6|0
1611204300000|2021-01-21 04:45:00|12702.9|12652.1|12704.4|12653.6|12705.9|12655.1|12701.4|12650.6|0
1611204600000|2021-01-21 04:50:00|12705.8|12655|12714.8|12664|12714.8|12664|12704.4|12653.6|0
1611204900000|2021-01-21 04:55:00|12713.1|12662.3|12710.9|12660.1|12713.1|12662.3|12701.7|12650.9|0
1611270600000|2021-01-21 23:10:00|12782.6|12731.6|12826.2|12775|12829.7|12778.5|12782|12731|0
1611270900000|2021-01-21 23:15:00|12832.4|12781.2|12841.3|12790.1|12841.3|12790.1|12814|12762.8|0
1611271200000|2021-01-21 23:20:00|12851.6|12800.2|12829.4|12778.2|12853.2|12801.8|12829|12777.8|0
1611271500000|2021-01-21 23:25:00|12824.5|12773.3|12823.4|12772.2|12828.3|12777.1|12813.9|12762.7|0
1611271800000|2021-01-21 23:30:00|12825|12773.8|12795.2|12744.2|12825|12773.8|12795.2|12744.2|0
1611272100000|2021-01-21 23:35:00|12790.8|12739.8|12786.3|12735.3|12790.8|12739.8|12777.5|12726.5|0
1611272400000|2021-01-21 23:40:00|12784.5|12733.5|12771.2|12720.2|12784.5|12733.5|12770.1|12719.1|0
1611272700000|2021-01-21 23:45:00|12769.2|12718.2|12771.2|12720.2|12778.5|12727.5|12766.2|12715.2|0
1611273000000|2021-01-21 23:50:00|12769.2|12718.2|12760.5|12709.5|12769.2|12718.2|12760.5|12709.5|0
1611273300000|2021-01-21 23:55:00|12754.8|12703.8|12755.9|12704.9|12756|12705|12751.8|12700.8|0
1611273600000|2021-01-22 00:00:00|12753.5|12702.5|12768.1|12717.1|12768.1|12717.1|12753.5|12702.5|0
1611273900000|2021-01-22 00:05:00|12769.2|12718.2|12754|12703|12770|12719|12752.9|12701.9|0
1611274200000|2021-01-22 00:10:00|12758.2|12707.2|12761.4|12710.4|12764.7|12713.7|12756.9|12705.9|0
1611274500000|2021-01-22 00:15:00|12761.1|12710.1|12750.8|12699.8|12766.5|12715.5|12750.8|12699.8|0
1611274800000|2021-01-22 00:20:00|12748.2|12697.4|12755.3|12704.3|12755.3|12704.3|12746|12695.2|0
1611275100000|2021-01-22 00:25:00|12753.6|12702.6|12752.7|12701.7|12755.9|12704.9|12751.6|12700.6|0
1611275400000|2021-01-22 00:30:00|12753.3|12702.3|12758.2|12707.2|12760.6|12709.6|12753.3|12702.3|0
1611275700000|2021-01-22 00:35:00|12756.5|12705.5|12779.7|12728.7|12779.7|12728.7|12756.5|12705.5|0
1611276000000|2021-01-22 00:40:00|12783.8|12732.8|12774|12723|12783.8|12732.8|12774|12723|0
1611276300000|2021-01-22 00:45:00|12771.8|12720.8|12770.4|12719.4|12771.8|12720.8|12763.3|12712.3|0
1611276600000|2021-01-22 00:50:00|12768.8|12717.8|12758.9|12707.9|12770|12719|12753.9|12702.9|0
1611276900000|2021-01-22 00:55:00|12758.8|12707.8|12772.8|12721.8|12773.8|12722.8|12758.6|12707.6|0
1611277200000|2021-01-22 01:00:00|12772.9|12721.9|12781|12730|12781|12730|12771.2|12720.2|0
1611277500000|2021-01-22 01:05:00|12780.9|12729.9|12786.9|12735.9|12791.7|12740.7|12780.9|12729.9|0
1611277800000|2021-01-22 01:10:00|12790.1|12739.1|12804.1|12752.9|12804.1|12752.9|12788|12737|0
1611278100000|2021-01-22 01:15:00|12805.7|12754.5|12807.5|12756.3|12814.6|12763.4|12805.5|12754.3|0
1611278400000|2021-01-22 01:20:00|12807.3|12756.1|12795.7|12744.7|12807.3|12756.1|12793.5|12742.5|0
1611278700000|2021-01-22 01:25:00|12795.6|12744.6|12787.6|12736.6|12797.6|12746.6|12787.1|12736.1|0
1611279000000|2021-01-22 01:30:00|12786.6|12735.6|12796.5|12745.5|12798.4|12747.4|12781.5|12730.5|0
1611279300000|2021-01-22 01:35:00|12800.3|12749.3|12795.8|12744.8|12800.9|12749.7|12794.8|12743.8|0
1611279600000|2021-01-22 01:40:00|12796.6|12745.6|12795.8|12744.8|12796.6|12745.6|12789.5|12738.5|0
1611279900000|2021-01-22 01:45:00|12794.3|12743.3|12798.4|12747.4|12798.6|12747.6|12792.8|12741.8|0
1611280200000|2021-01-22 01:50:00|12799.1|12748.1|12795.2|12744.2|12799.9|12748.9|12792.5|12741.5|0
1611280500000|2021-01-22 01:55:00|12796|12745|12790.2|12739.2|12796|12745|12790.2|12739.2|0
1611280800000|2021-01-22 02:00:00|12782.8|12731.8|12789.1|12738.1|12789.1|12738.1|12782|12731|0
1611281100000|2021-01-22 02:05:00|12793.9|12742.9|12785.2|12734.2|12793.9|12742.9|12785.2|12734.2|0
1611281400000|2021-01-22 02:10:00|12787.9|12736.9|12786.7|12735.7|12787.9|12736.9|12775.5|12724.5|0
1611281700000|2021-01-22 02:15:00|12785|12734|12786.8|12735.8|12786.8|12735.8|12783.1|12732.1|0
1611282000000|2021-01-22 02:20:00|12785.7|12734.7|12784.7|12733.7|12786.8|12735.8|12780.6|12729.6|0
1611282300000|2021-01-22 02:25:00|12785.5|12734.5|12786.9|12735.9|12789.5|12738.5|12783.5|12732.5|0
1611282600000|2021-01-22 02:30:00|12788.8|12737.8|12794|12743|12794|12743|12787.1|12736.1|0
1611282900000|2021-01-22 02:35:00|12793|12742|12791.2|12740.2|12793.7|12742.7|12788.5|12737.5|0
1611283200000|2021-01-22 02:40:00|12791.7|12740.7|12795.6|12744.6|12795.8|12744.8|12791.3|12740.3|0
1611283500000|2021-01-22 02:45:00|12793.5|12742.5|12787.9|12736.9|12795.1|12744.1|12786.6|12735.6|0
1611283800000|2021-01-22 02:50:00|12786.7|12735.7|12787.4|12736.4|12797|12746|12786.4|12735.4|0
1611284100000|2021-01-22 02:55:00|12788|12737|12780.4|12729.4|12788|12737|12779.7|12728.7|0
1611284400000|2021-01-22 03:00:00|12781|12730|12776.7|12725.7|12781.2|12730.2|12776.5|12725.5|0
1611284700000|2021-01-22 03:05:00|12779.6|12728.6|12801.4|12750.2|12801.7|12750.5|12779.4|12728.4|0
1611285000000|2021-01-22 03:10:00|12802.1|12750.9|12803.4|12752.2|12803.4|12752.2|12800.6|12749.5|0
1611285300000|2021-01-22 03:15:00|12804.2|12753|12798.4|12747.4|12804.2|12753|12797|12746|0
1611285600000|2021-01-22 03:20:00|12798.1|12747.1|12794.9|12743.9|12800.2|12749.2|12794.1|12743.1|0
1611285900000|2021-01-22 03:25:00|12794.7|12743.7|12790.5|12739.5|12795.6|12744.6|12788.9|12737.9|0
1611286200000|2021-01-22 03:30:00|12789.5|12738.5|12790.4|12739.4|12790.4|12739.4|12787.4|12736.4|0
1611286500000|2021-01-22 03:35:00|12789.8|12738.8|12788.2|12737.2|12791.6|12740.6|12787.1|12736.1|0
1611286800000|2021-01-22 03:40:00|12788|12737|12790.7|12739.7|12799|12748|12788|12737|0
1611287100000|2021-01-22 03:45:00|12792.9|12741.9|12812.8|12761.6|12813.5|12762.3|12792.9|12741.9|0
1611287400000|2021-01-22 03:50:00|12812.6|12761.4|12809.5|12758.3|12817.3|12766.1|12809.5|12758.3|0
1611287700000|2021-01-22 03:55:00|12809.3|12758.1|12804.9|12753.7|12811.3|12760.1|12804.9|12753.7|0
1611288000000|2021-01-22 04:00:00|12806|12754.8|12802.1|12750.9|12806|12754.8|12800.1|12749.1|0
1611288300000|2021-01-22 04:05:00|12800.8|12749.6|12795.2|12744.2|12801.4|12750.2|12795.2|12744.2|0
1611288600000|2021-01-22 04:10:00|12794.4|12743.4|12798.3|12747.3|12799.5|12748.5|12794.2|12743.2|0
1611288900000|2021-01-22 04:15:00|12799.4|12748.4|12799.9|12748.9|12802.1|12750.9|12796.4|12745.4|0
1611289200000|2021-01-22 04:20:00|12796.9|12745.9|12799.1|12748.1|12799.1|12748.1|12794.6|12743.6|0
1611289500000|2021-01-22 04:25:00|12798.3|12747.3|12796.8|12745.8|12804.5|12753.3|12796.8|12745.8|0
1611289800000|2021-01-22 04:30:00|12798.7|12747.7|12783.6|12732.6|12798.7|12747.7|12783.6|12732.6|0
1611290100000|2021-01-22 04:35:00|12783.1|12732.1|12779.3|12728.3|12783.1|12732.1|12774.5|12723.5|0
1611290400000|2021-01-22 04:40:00|12779.5|12728.5|12774.7|12723.7|12779.5|12728.5|12774.3|12723.3|0
1611290700000|2021-01-22 04:45:00|12772.2|12721.2|12775.5|12724.5|12777.1|12726.1|12766.8|12715.8|0
1611291000000|2021-01-22 04:50:00|12775.7|12724.7|12771.9|12720.9|12775.7|12724.7|12760.3|12709.3|0
1611291300000|2021-01-22 04:55:00|12774.9|12723.9|12774.2|12723.2|12775.5|12724.5|12769.5|12718.5|0
1611529800000|2021-01-24 23:10:00|12878.2|12826.8|12875.2|12823.8|12879.2|12827.8|12867.3|12815.9|0
1611530100000|2021-01-24 23:15:00|12883.5|12832.1|12900.4|12849|12902.1|12850.5|12883.5|12832.1|0
1611530400000|2021-01-24 23:20:00|12901.2|12849.6|12913.2|12861.6|12913.2|12861.6|12901.2|12849.6|0
1611530700000|2021-01-24 23:25:00|12905.1|12853.5|12889|12837.6|12909.6|12858|12888|12836.6|0
1611531000000|2021-01-24 23:30:00|12884.5|12833.1|12881.3|12829.9|12884.5|12833.1|12868.2|12816.8|0
1611531300000|2021-01-24 23:35:00|12881.2|12829.8|12877.3|12825.9|12882.2|12830.8|12876.1|12824.7|0
1611531600000|2021-01-24 23:40:00|12879.1|12827.7|12894.3|12842.9|12895.9|12844.5|12879.1|12827.7|0
1611531900000|2021-01-24 23:45:00|12890.6|12839.2|12886.4|12835|12893.4|12842|12886.4|12835|0
1611532200000|2021-01-24 23:50:00|12885.5|12834.1|12875.4|12824|12885.5|12834.1|12862.6|12811.2|0
1611532500000|2021-01-24 23:55:00|12876.1|12824.7|12865.4|12814|12876.1|12824.7|12864.7|12813.3|0
1611532800000|2021-01-25 00:00:00|12863.6|12812.2|12853.7|12802.3|12868.6|12817.2|12851.7|12800.3|0
1611533100000|2021-01-25 00:05:00|12848|12796.8|12852.9|12801.5|12852.9|12801.5|12841.8|12790.6|0
1611533400000|2021-01-25 00:10:00|12853.8|12802.4|12857.9|12806.5|12861.5|12810.1|12846.6|12795.4|0
1611533700000|2021-01-25 00:15:00|12857.4|12806|12859.3|12807.9|12862.3|12810.9|12857.4|12806|0
1611534000000|2021-01-25 00:20:00|12855.8|12804.4|12876.7|12825.3|12876.7|12825.3|12855.8|12804.4|0
1611534300000|2021-01-25 00:25:00|12877.9|12826.5|12886.4|12835|12886.4|12835|12870.5|12819.1|0
1611534600000|2021-01-25 00:30:00|12880.4|12829|12877.8|12826.4|12882.4|12831|12872.3|12820.9|0
1611534900000|2021-01-25 00:35:00|12877.9|12826.5|12881|12829.6|12881|12829.6|12875.7|12824.3|0
1611535200000|2021-01-25 00:40:00|12879.1|12827.7|12879.8|12828.4|12883.3|12831.9|12878.1|12826.7|0
1611535500000|2021-01-25 00:45:00|12881.5|12830.1|12880.7|12829.3|12882.2|12830.8|12874.2|12822.8|0
1611535800000|2021-01-25 00:50:00|12880.8|12829.4|12888.2|12836.8|12888.2|12836.8|12878.8|12827.4|0
1611536100000|2021-01-25 00:55:00|12890.3|12838.9|12902|12850.4|12902|12850.4|12889.6|12838.2|0
1611536400000|2021-01-25 01:00:00|12902.3|12850.7|12903.4|12851.8|12904.3|12852.7|12895.7|12844.3|0
1611536700000|2021-01-25 01:05:00|12904.7|12853.1|12921.7|12870.1|12921.7|12870.1|12904.7|12853.1|0
1611537000000|2021-01-25 01:10:00|12922.9|12871.3|12917.1|12865.5|12925.5|12873.9|12915.9|12864.3|0
1611537300000|2021-01-25 01:15:00|12917.5|12865.9|12926.8|12875.2|12928.2|12876.6|12917.5|12865.9|0
1611537600000|2021-01-25 01:20:00|12925.6|12874|12923.8|12872.2|12931.5|12879.9|12923.8|12872.2|0
1611537900000|2021-01-25 01:25:00|12922.2|12870.6|12933|12881.4|12933|12881.4|12922|12870.4|0
1611538200000|2021-01-25 01:30:00|12926.6|12875|12925.5|12873.9|12927.5|12875.9|12923.6|12872|0
1611538500000|2021-01-25 01:35:00|12926|12874.4|12917.2|12865.6|12927|12875.4|12913.7|12862.1|0
1611538800000|2021-01-25 01:40:00|12913.4|12861.8|12918|12866.4|12919.8|12868.2|12908.9|12857.3|0
1611539100000|2021-01-25 01:45:00|12919.5|12867.9|12921.7|12870.1|12922.2|12870.6|12917.6|12866|0
1611539400000|2021-01-25 01:50:00|12921|12869.4|12918.9|12867.3|12923.9|12872.3|12916.9|12865.3|0
1611539700000|2021-01-25 01:55:00|12917.9|12866.3|12923.7|12872.1|12925.3|12873.7|12917.9|12866.3|0
1611540000000|2021-01-25 02:00:00|12922.7|12871.1|12928.1|12876.5|12929.5|12877.9|12922.7|12871.1|0
1611540300000|2021-01-25 02:05:00|12926.1|12874.5|12927.9|12876.3|12933.4|12881.8|12926.1|12874.5|0
1611540600000|2021-01-25 02:10:00|12927.4|12875.8|12927.8|12876.2|12927.8|12876.2|12924.1|12872.5|0
1611540900000|2021-01-25 02:15:00|12927.2|12875.6|12929.1|12877.5|12929.3|12877.7|12924.4|12872.8|0
1611541200000|2021-01-25 02:20:00|12932|12880.4|12929.4|12877.8|12932|12880.4|12926.8|12875.2|0
1611541500000|2021-01-25 02:25:00|12933.4|12881.8|12935.2|12883.6|12939.4|12887.8|12933.4|12881.8|0
1611541800000|2021-01-25 02:30:00|12930.8|12879.2|12927.9|12876.3|12932.9|12881.3|12926|12874.4|0
1611542100000|2021-01-25 02:35:00|12930.9|12879.3|12929.7|12878.1|12932|12880.4|12926.9|12875.3|0
1611542400000|2021-01-25 02:40:00|12930|12878.4|12938.5|12886.9|12938.5|12886.9|12927.1|12875.5|0
1611542700000|2021-01-25 02:45:00|12942.4|12890.8|12929.7|12878.1|12942.7|12891.1|12929.7|12878.1|0
1611543000000|2021-01-25 02:50:00|12932.6|12881|12924.4|12872.8|12933|12881.4|12924.4|12872.8|0
1611543300000|2021-01-25 02:55:00|12923.1|12871.5|12922.3|12870.7|12923.4|12871.8|12921.4|12869.8|0
1611543600000|2021-01-25 03:00:00|12924.1|12872.5|12918.8|12867.2|12924.1|12872.5|12918|12866.4|0
1611543900000|2021-01-25 03:05:00|12919.4|12867.8|12918.8|12867.2|12921.4|12869.8|12918.3|12866.7|0
1611544200000|2021-01-25 03:10:00|12917.7|12866.1|12917.1|12865.5|12917.7|12866.1|12913.4|12861.8|0
1611544500000|2021-01-25 03:15:00|12915.2|12863.6|12911.3|12859.7|12915.2|12863.6|12911.3|12859.7|0
1611544800000|2021-01-25 03:20:00|12911.2|12859.6|12912.9|12861.3|12916.1|12864.5|12911.2|12859.6|0
1611545100000|2021-01-25 03:25:00|12912.5|12860.9|12911.9|12860.3|12913.1|12861.5|12909.1|12857.5|0
1611545400000|2021-01-25 03:30:00|12911.1|12859.5|12907.8|12856.2|12912.5|12860.9|12905.5|12853.9|0
1611545700000|2021-01-25 03:35:00|12906.6|12855|12905.4|12853.8|12906.7|12855.1|12902.8|12851.2|0
1611546000000|2021-01-25 03:40:00|12903.9|12852.3|12894.6|12843.2|12905.7|12854.1|12890.8|12839.4|0
1611546300000|2021-01-25 03:45:00|12892.8|12841.4|12911.2|12859.6|12911.2|12859.6|12892.8|12841.4|0
1611546600000|2021-01-25 03:50:00|12912.6|12861|12910|12858.4|12916.1|12864.5|12908.5|12856.9|0
1611546900000|2021-01-25 03:55:00|12905.5|12853.9|12904.9|12853.3|12910.3|12858.7|12904.9|12853.3|0
1611547200000|2021-01-25 04:00:00|12904.4|12852.8|12902.5|12850.9|12904.5|12852.9|12899.2|12847.8|0
1611547500000|2021-01-25 04:05:00|12901.7|12850.1|12905.6|12854|12905.7|12854.1|12899.6|12848.2|0
1611547800000|2021-01-25 04:10:00|12903.8|12852.2|12907|12855.4|12909.2|12857.6|12899.4|12848|0
1611548100000|2021-01-25 04:15:00|12905.9|12854.3|12904.5|12852.9|12905.9|12854.3|12902.2|12850.6|0
1611548400000|2021-01-25 04:20:00|12906.6|12855|12907.5|12855.9|12907.5|12855.9|12902.6|12851|0
1611548700000|2021-01-25 04:25:00|12907|12855.4|12912.7|12861.1|12913|12861.4|12906.6|12855|0
1611549000000|2021-01-25 04:30:00|12910.1|12858.5|12912.9|12861.3|12913.7|12862.1|12907.1|12855.5|0
1611549300000|2021-01-25 04:35:00|12912|12860.4|12916.9|12865.3|12919.1|12867.5|12910.2|12858.6|0
1611549600000|2021-01-25 04:40:00|12917.1|12865.5|12911.7|12860.1|12917.1|12865.5|12909.7|12858.1|0
1611549900000|2021-01-25 04:45:00|12912.6|12861|12906.4|12854.8|12913|12861.4|12906.4|12854.8|0
1611550200000|2021-01-25 04:50:00|12906.3|12854.7|12902.8|12851.2|12910.5|12858.9|12902.8|12851.2|0
1611550500000|2021-01-25 04:55:00|12903.3|12851.7|12910.3|12858.7|12911.2|12859.6|12902.8|12851.2|0
1611702600000|2021-01-26 23:10:00|13061.7|13009.5|13082.7|13030.5|13109.1|13056.7|13061.7|13009.5|0
1611702900000|2021-01-26 23:15:00|13092.1|13039.9|13112.3|13059.9|13112.3|13059.9|13092.1|13039.9|0
1611703200000|2021-01-26 23:20:00|13115.3|13062.9|13146.3|13093.9|13146.3|13093.9|13113.9|13061.5|0
1611703500000|2021-01-26 23:25:00|13145.7|13093.3|13116.9|13064.5|13145.7|13093.3|13116.9|13064.5|0
1611703800000|2021-01-26 23:30:00|13111.8|13059.4|13081.1|13028.9|13115.5|13063.1|13080.7|13028.5|0
1611704100000|2021-01-26 23:35:00|13082.5|13030.3|13078.5|13026.3|13082.5|13030.3|13075.7|13023.5|0
1611704400000|2021-01-26 23:40:00|13083.1|13030.9|13092.2|13040|13095.5|13043.3|13083.1|13030.9|0
1611704700000|2021-01-26 23:45:00|13099.3|13047.1|13089.8|13037.6|13100.2|13048|13089.3|13037.1|0
1611705000000|2021-01-26 23:50:00|13087.9|13035.7|13084.1|13031.9|13096|13043.8|13079.6|13027.4|0
1611705300000|2021-01-26 23:55:00|13083.1|13030.9|13072.3|13020.1|13083.1|13030.9|13072.3|13020.1|0
1611705600000|2021-01-27 00:00:00|13069.6|13017.4|13074.8|13022.6|13075.1|13022.9|13059.9|13007.7|0
1611705900000|2021-01-27 00:05:00|13077.7|13025.5|13089.9|13037.7|13089.9|13037.7|13077.7|13025.5|0
1611706200000|2021-01-27 00:10:00|13088.8|13036.6|13085.6|13033.4|13088.8|13036.6|13082.8|13030.6|0
1611706500000|2021-01-27 00:15:00|13086.1|13033.9|13071.6|13019.4|13092.7|13040.5|13071.6|13019.4|0
1611706800000|2021-01-27 00:20:00|13071.8|13019.6|13039.2|12987.2|13072.5|13020.3|13039.2|12987.2|0
1611707100000|2021-01-27 00:25:00|13038.4|12986.4|13037.2|12985.2|13048.9|12996.9|13037.2|12985.2|0
1611707400000|2021-01-27 00:30:00|13045.4|12993.4|13051.9|12999.7|13051.9|12999.7|13037.7|12985.7|0
1611707700000|2021-01-27 00:35:00|13055.8|13003.6|13048.2|12996.2|13059.3|13007.1|13046.6|12994.6|0
1611708000000|2021-01-27 00:40:00|13052.4|13000.2|13036.5|12984.5|13052.4|13000.2|13036.5|12984.5|0
1611708300000|2021-01-27 00:45:00|13039.5|12987.5|13041.3|12989.3|13042.1|12990.1|13037.2|12985.2|0
1611708600000|2021-01-27 00:50:00|13034.7|12982.7|13030.5|12978.5|13034.7|12982.7|13017.5|12965.5|0
1611708900000|2021-01-27 00:55:00|13029.4|12977.4|13007.1|12955.1|13031.6|12979.6|13002.5|12950.5|0
1611709200000|2021-01-27 01:00:00|13010.6|12958.6|13004.8|12952.8|13012.5|12960.5|13000.2|12948.4|0
1611709500000|2021-01-27 01:05:00|13007.9|12955.9|13002.6|12950.6|13012.5|12960.5|13002.6|12950.6|0
1611709800000|2021-01-27 01:10:00|13003.6|12951.6|12983.2|12931.4|13003.6|12951.6|12981.8|12930|0
1611710100000|2021-01-27 01:15:00|12984.8|12933|12985.2|12933.4|12991.1|12939.3|12977|12925.2|0
1611710400000|2021-01-27 01:20:00|12983.9|12932.1|12975.7|12923.9|12983.9|12932.1|12964.7|12912.9|0
1611710700000|2021-01-27 01:25:00|12970.6|12918.8|12947.1|12895.5|12970.6|12918.8|12944.6|12893|0
1611711000000|2021-01-27 01:30:00|12946.6|12895|12956.2|12904.4|12956.2|12904.4|12934.8|12883.2|0
1611711300000|2021-01-27 01:35:00|12959.4|12907.6|12964.7|12912.9|12965.2|12913.4|12957.3|12905.5|0
1611711600000|2021-01-27 01:40:00|12963.6|12911.8|12973.3|12921.5|12976.6|12924.8|12963.6|12911.8|0
1611711900000|2021-01-27 01:45:00|12971.5|12919.7|12963|12911.2|12978.1|12926.3|12963|12911.2|0
1611712200000|2021-01-27 01:50:00|12969.2|12917.4|12970.3|12918.5|12976.9|12925.1|12963.8|12912|0
1611712500000|2021-01-27 01:55:00|12971.5|12919.7|12973.5|12921.7|12976.7|12924.9|12970.1|12918.3|0
1611712800000|2021-01-27 02:00:00|12978.4|12926.6|12971.8|12920|12978.8|12927|12971.6|12919.8|0
1611713100000|2021-01-27 02:05:00|12973.2|12921.4|12976.5|12924.7|12978.8|12927|12973.2|12921.4|0
1611713400000|2021-01-27 02:10:00|12976.4|12924.6|12978.7|12926.9|12980.3|12928.5|12976.1|12924.3|0
1611713700000|2021-01-27 02:15:00|12979.2|12927.4|12983.1|12931.3|12983.1|12931.3|12976.5|12924.7|0
1611714000000|2021-01-27 02:20:00|12985|12933.2|12976|12924.2|12985.8|12934|12976|12924.2|0
1611714300000|2021-01-27 02:25:00|12975.1|12923.3|12979.8|12928|12983.5|12931.7|12975.1|12923.3|0
1611714600000|2021-01-27 02:30:00|12980.3|12928.5|12987.7|12935.9|12989.6|12937.8|12980|12928.2|0
1611714900000|2021-01-27 02:35:00|12987.2|12935.4|13006.5|12954.5|13006.5|12954.5|12986.5|12934.7|0
1611715200000|2021-01-27 02:40:00|13005.5|12953.5|13004.3|12952.3|13015.9|12963.9|13004.3|12952.3|0
1611715500000|2021-01-27 02:45:00|13005.5|12953.5|13012.4|12960.4|13012.4|12960.4|13004.5|12952.5|0
1611715800000|2021-01-27 02:50:00|13012.3|12960.3|13015.6|12963.6|13022.2|12970.2|13012.3|12960.3|0
1611716100000|2021-01-27 02:55:00|13017.5|12965.5|13023.9|12971.9|13027.2|12975.2|13014.3|12962.3|0
1611716400000|2021-01-27 03:00:00|13027.2|12975.2|13023.8|12971.8|13031.2|12979.2|13023.8|12971.8|0
1611716700000|2021-01-27 03:05:00|13032.3|12980.3|13030.9|12978.9|13034.1|12982.1|13025.8|12973.8|0
1611717000000|2021-01-27 03:10:00|13029.1|12977.1|13033.6|12981.6|13035.6|12983.6|13028.9|12976.9|0
1611717300000|2021-01-27 03:15:00|13032.8|12980.8|13041.9|12989.9|13041.9|12989.9|13031.5|12979.5|0
1611717600000|2021-01-27 03:20:00|13041|12989|13048.5|12996.5|13049.3|12997.3|13038.8|12986.8|0
1611717900000|2021-01-27 03:25:00|13048.3|12996.3|13041.7|12989.7|13048.3|12996.3|13035.6|12983.6|0
1611718200000|2021-01-27 03:30:00|13044|12992|13056.2|13004|13056.2|13004|13041|12989|0
1611718500000|2021-01-27 03:35:00|13057.5|13005.3|13052.4|13000.2|13058.6|13006.4|13052.4|13000.2|0
1611718800000|2021-01-27 03:40:00|13052.2|13000|13048.6|12996.6|13054.2|13002|13048.6|12996.6|0
1611719100000|2021-01-27 03:45:00|13048.7|12996.7|13051.4|12999.2|13053.3|13001.1|13047|12995|0
1611719400000|2021-01-27 03:50:00|13050.3|12998.3|13055.6|13003.4|13062.3|13010.1|13050.3|12998.3|0
1611719700000|2021-01-27 03:55:00|13054|13001.8|13055.5|13003.3|13060.2|13008|13053.5|13001.3|0
1611720000000|2021-01-27 04:00:00|13055.7|13003.5|13061.9|13009.7|13064.4|13012.2|13055.7|13003.5|0
1611720300000|2021-01-27 04:05:00|13061.7|13009.5|13062.2|13010|13072.9|13020.7|13061.7|13009.5|0
1611720600000|2021-01-27 04:10:00|13062.9|13010.7|13061.9|13009.7|13068.5|13016.3|13058.6|13006.4|0
1611720900000|2021-01-27 04:15:00|13064.2|13012|13070.2|13018|13070.2|13018|13061.1|13008.9|0
1611721200000|2021-01-27 04:20:00|13073.4|13021.2|13062.8|13010.6|13073.4|13021.2|13062.8|13010.6|0
1611721500000|2021-01-27 04:25:00|13063.7|13011.5|13062.7|13010.5|13070.4|13018.2|13062.7|13010.5|0
1611721800000|2021-01-27 04:30:00|13069.4|13017.2|13075.6|13023.4|13075.6|13023.4|13065.1|13012.9|0
1611722100000|2021-01-27 04:35:00|13074.9|13022.7|13060.3|13008.1|13074.9|13022.7|13060.3|13008.1|0
1611722400000|2021-01-27 04:40:00|13056.3|13004.1|13065|13012.8|13065|13012.8|13052.4|13000.2|0
1611722700000|2021-01-27 04:45:00|13073.1|13020.9|13082.4|13030.2|13082.4|13030.2|13067.3|13015.1|0
1611723000000|2021-01-27 04:50:00|13084.2|13032|13087.8|13035.6|13090.8|13038.6|13081.9|13029.7|0
1611723300000|2021-01-27 04:55:00|13084.1|13031.9|13098.2|13046|13098.2|13046|13084.1|13031.9|0
1611789000000|2021-01-27 23:10:00|13023.3|12971.3|13001.2|12949.2|13029.6|12977.6|12999.2|12947.4|0
1611789300000|2021-01-27 23:15:00|13009.1|12957.1|13016.8|12964.8|13040.9|12988.9|13007.9|12955.9|0
1611789600000|2021-01-27 23:20:00|13012.6|12960.6|13014.5|12962.5|13018.6|12966.6|13002.1|12950.1|0
1611789900000|2021-01-27 23:25:00|13015.3|12963.3|13013.7|12961.7|13016.9|12964.9|13008.9|12956.9|0
1611790200000|2021-01-27 23:30:00|13020.9|12968.9|13023.9|12971.9|13023.9|12971.9|13007.4|12955.4|0
1611790500000|2021-01-27 23:35:00|13025.6|12973.6|13017.7|12965.7|13035.6|12983.6|13012|12960|0
1611790800000|2021-01-27 23:40:00|13022.6|12970.6|13003.3|12951.3|13027.1|12975.1|13002.6|12950.6|0
1611791100000|2021-01-27 23:45:00|12999.5|12947.7|13025.1|12973.1|13025.1|12973.1|12999.5|12947.7|0
1611791400000|2021-01-27 23:50:00|13021.5|12969.5|13009.7|12957.7|13021.5|12969.5|13002.2|12950.2|0
1611791700000|2021-01-27 23:55:00|13008.9|12956.9|12980.9|12929.1|13010.7|12958.7|12980.9|12929.1|0
1611792000000|2021-01-28 00:00:00|12981.6|12929.8|12976.3|12924.5|12990.9|12939.1|12968.6|12916.8|0
1611792300000|2021-01-28 00:05:00|12964.8|12913|12951.7|12899.9|12977.5|12925.7|12949.3|12897.7|0
1611792600000|2021-01-28 00:10:00|12942.2|12890.6|12942|12890.4|12953.3|12901.5|12940.1|12888.5|0
1611792900000|2021-01-28 00:15:00|12942.8|12891.2|12927|12875.4|12942.8|12891.2|12922.3|12870.7|0
1611793200000|2021-01-28 00:20:00|12920.4|12868.8|12875.2|12823.8|12920.4|12868.8|12875.2|12823.8|0
1611793500000|2021-01-28 00:25:00|12869.2|12817.8|12871.7|12820.3|12878.1|12826.7|12869.2|12817.8|0
1611793800000|2021-01-28 00:30:00|12870.7|12819.3|12887.4|12836|12887.4|12836|12870.7|12819.3|0
1611794100000|2021-01-28 00:35:00|12882.9|12831.5|12886.8|12835.4|12889.6|12838.2|12874|12822.6|0
1611794400000|2021-01-28 00:40:00|12886|12834.6|12876.9|12825.5|12889.2|12837.8|12873.7|12822.3|0
1611794700000|2021-01-28 00:45:00|12873.7|12822.3|12883.8|12832.4|12888.7|12837.3|12873.7|12822.3|0
1611795000000|2021-01-28 00:50:00|12889.5|12838.1|12887.7|12836.3|12893.6|12842.2|12885.9|12834.5|0
1611795300000|2021-01-28 00:55:00|12882|12830.6|12892.8|12841.4|12895.9|12844.5|12882|12830.6|0
1611795600000|2021-01-28 01:00:00|12892.3|12840.9|12910.3|12858.7|12922.1|12870.5|12892.3|12840.9|0
1611795900000|2021-01-28 01:05:00|12908.2|12856.6|12910.6|12859|12920.1|12868.5|12897|12845.6|0
1611796200000|2021-01-28 01:10:00|12911.2|12859.6|12889.7|12838.3|12911.2|12859.6|12889.7|12838.3|0
1611796500000|2021-01-28 01:15:00|12888|12836.6|12870.6|12819.2|12888|12836.6|12868|12816.6|0
1611796800000|2021-01-28 01:20:00|12873.5|12822.1|12864.1|12812.7|12876.2|12824.8|12862.4|12811|0
1611797100000|2021-01-28 01:25:00|12862.1|12810.7|12864.7|12813.3|12872.1|12820.7|12859.6|12808.2|0
1611797400000|2021-01-28 01:30:00|12866.4|12815|12837.6|12786.4|12866.4|12815|12837.6|12786.4|0
1611797700000|2021-01-28 01:35:00|12834|12782.8|12839.6|12788.4|12848|12796.8|12834|12782.8|0
1611798000000|2021-01-28 01:40:00|12840.6|12789.4|12830.8|12779.6|12840.6|12789.4|12826.1|12774.9|0
1611798300000|2021-01-28 01:45:00|12831.5|12780.3|12840.8|12789.6|12841|12789.8|12831.5|12780.3|0
1611798600000|2021-01-28 01:50:00|12843.1|12791.9|12858.2|12806.8|12861|12809.6|12843.1|12791.9|0
1611798900000|2021-01-28 01:55:00|12863.8|12812.4|12853.8|12802.4|12869.3|12817.9|12853.8|12802.4|0
1611799200000|2021-01-28 02:00:00|12850.2|12799|12856.4|12805|12858.7|12807.3|12850.2|12799|0
1611799500000|2021-01-28 02:05:00|12859.8|12808.4|12857.1|12805.7|12861.8|12810.4|12851.1|12799.7|0
1611799800000|2021-01-28 02:10:00|12853.4|12802|12840.8|12789.6|12854.4|12803|12839.3|12788.1|0
1611800100000|2021-01-28 02:15:00|12845.3|12794.1|12852.7|12801.3|12854.8|12803.4|12845.3|12794.1|0
1611800400000|2021-01-28 02:20:00|12851.1|12799.7|12865.7|12814.3|12869.5|12818.1|12851.1|12799.7|0
1611800700000|2021-01-28 02:25:00|12864.4|12813|12861.2|12809.8|12864.5|12813.1|12859.9|12808.5|0
1611801000000|2021-01-28 02:30:00|12863.2|12811.8|12875.7|12824.3|12875.7|12824.3|12857.5|12806.1|0
1611801300000|2021-01-28 02:35:00|12877.2|12825.8|12898|12846.6|12898|12846.6|12877.2|12825.8|0
1611801600000|2021-01-28 02:40:00|12899.3|12847.9|12881|12829.6|12899.3|12847.9|12881|12829.6|0
1611801900000|2021-01-28 02:45:00|12882.5|12831.1|12867.3|12815.9|12885|12833.6|12867.3|12815.9|0
1611802200000|2021-01-28 02:50:00|12868.5|12817.1|12869.7|12818.3|12876.3|12824.9|12868.2|12816.8|0
1611802500000|2021-01-28 02:55:00|12869|12817.6|12886.1|12834.7|12886.1|12834.7|12862.7|12811.3|0
1611802800000|2021-01-28 03:00:00|12886.3|12834.9|12881.5|12830.1|12890.9|12839.5|12878.8|12827.4|0
1611803100000|2021-01-28 03:05:00|12880.3|12828.9|12855.7|12804.3|12884.6|12833.2|12855.7|12804.3|0
1611803400000|2021-01-28 03:10:00|12857.1|12805.7|12863.2|12811.8|12864.6|12813.2|12857.1|12805.7|0
1611803700000|2021-01-28 03:15:00|12857|12805.6|12886.6|12835.2|12886.6|12835.2|12857|12805.6|0
1611804000000|2021-01-28 03:20:00|12886.9|12835.5|12895.8|12844.4|12897.3|12845.9|12886.9|12835.5|0
1611804300000|2021-01-28 03:25:00|12889.7|12838.3|12885.5|12834.1|12891|12839.6|12880.4|12829|0
1611804600000|2021-01-28 03:30:00|12887.7|12836.3|12874.3|12822.9|12896.6|12845.2|12874.3|12822.9|0
1611804900000|2021-01-28 03:35:00|12874.2|12822.8|12884.3|12832.9|12884.3|12832.9|12873.8|12822.4|0
1611805200000|2021-01-28 03:40:00|12886.1|12834.7|12884.2|12832.8|12900.8|12849.3|12884.2|12832.8|0
1611805500000|2021-01-28 03:45:00|12884.4|12833|12882.8|12831.4|12885.8|12834.4|12880|12828.6|0
1611805800000|2021-01-28 03:50:00|12882.3|12830.9|12889.1|12837.7|12893.8|12842.4|12882.3|12830.9|0
1611806100000|2021-01-28 03:55:00|12885.1|12833.7|12883.1|12831.7|12889.2|12837.8|12881.4|12830|0
1611806400000|2021-01-28 04:00:00|12873.2|12821.8|12890.4|12839|12890.4|12839|12872.6|12821.2|0
1611806700000|2021-01-28 04:05:00|12886.5|12835.1|12880.3|12828.9|12886.5|12835.1|12880.3|12828.9|0
1611807000000|2021-01-28 04:10:00|12880.9|12829.5|12889.7|12838.3|12889.7|12838.3|12874.6|12823.2|0
1611807300000|2021-01-28 04:15:00|12893.3|12841.9|12874.1|12822.7|12903.4|12851.8|12870|12818.6|0
1611807600000|2021-01-28 04:20:00|12870.9|12819.5|12876.5|12825.1|12878.6|12827.2|12867.3|12815.9|0
1611807900000|2021-01-28 04:25:00|12872.2|12820.8|12878.8|12827.4|12879.2|12827.8|12871|12819.6|0
1611808200000|2021-01-28 04:30:00|12877.4|12826|12878.7|12827.3|12887.4|12836|12877.4|12826|0
1611808500000|2021-01-28 04:35:00|12875.3|12823.9|12877|12825.6|12880.7|12829.3|12870.6|12819.2|0
1611808800000|2021-01-28 04:40:00|12877.6|12826.2|12876.7|12825.3|12884.9|12833.5|12875.8|12824.4|0
1611809100000|2021-01-28 04:45:00|12882.1|12830.7|12901.3|12849.7|12901.3|12849.7|12882.1|12830.7|0
1611809400000|2021-01-28 04:50:00|12900.1|12848.7|12889.1|12837.7|12900.1|12848.7|12883.5|12832.1|0
1611809700000|2021-01-28 04:55:00|12895.9|12844.5|12912.1|12860.5|12926.3|12874.7|12895.9|12844.5|0
1611875400000|2021-01-28 23:10:00|12996.6|12944.8|12979.1|12927.3|13006.9|12954.9|12977|12925.2|0
1611875700000|2021-01-28 23:15:00|12975.7|12923.9|12992.6|12940.8|12992.6|12940.8|12968.1|12916.3|0
1611876000000|2021-01-28 23:20:00|12998.5|12946.7|13026.3|12974.3|13030.9|12978.9|12998.5|12946.7|0
1611876300000|2021-01-28 23:25:00|13021|12969|13035|12983|13048|12996|13018.2|12966.2|0
1611876600000|2021-01-28 23:30:00|13040|12988|13040.2|12988.2|13058.3|13006.1|13030.3|12978.3|0
1611876900000|2021-01-28 23:35:00|13036.9|12984.9|13017.8|12965.8|13038.2|12986.2|13017.8|12965.8|0
1611877200000|2021-01-28 23:40:00|13012.4|12960.4|13013.3|12961.3|13016.5|12964.5|13003.5|12951.5|0
1611877500000|2021-01-28 23:45:00|13015.7|12963.7|13028.8|12976.8|13028.8|12976.8|13011.1|12959.1|0
1611877800000|2021-01-28 23:50:00|13026.3|12974.3|13000.6|12948.8|13026.3|12974.3|13000.4|12948.6|0
1611878100000|2021-01-28 23:55:00|12994.7|12942.9|13008|12956|13008|12956|12990.4|12938.6|0
1611878400000|2021-01-29 00:00:00|13010.9|12958.9|13017.8|12965.8|13023.9|12971.9|13010.9|12958.9|0
1611878700000|2021-01-29 00:05:00|13018.7|12966.7|13031.6|12979.6|13036.4|12984.4|13018.7|12966.7|0
1611879000000|2021-01-29 00:10:00|13031|12979|13031.6|12979.6|13037.5|12985.5|13029.2|12977.2|0
1611879300000|2021-01-29 00:15:00|13031|12979|13044|12992|13056|13003.8|13031|12979|0
1611879600000|2021-01-29 00:20:00|13042.1|12990.1|13056.5|13004.3|13056.5|13004.3|13038.7|12986.7|0
1611879900000|2021-01-29 00:25:00|13055.1|13002.9|13052.4|13000.2|13055.1|13002.9|13047.9|12995.9|0
1611880200000|2021-01-29 00:30:00|13047.7|12995.7|13039.1|12987.1|13047.7|12995.7|13036.2|12984.2|0
1611880500000|2021-01-29 00:35:00|13059.9|13007.7|13062.2|13010|13066.9|13014.7|13056.8|13004.6|0
1611880800000|2021-01-29 00:40:00|13061.4|13009.2|13051.2|12999|13061.4|13009.2|13047.4|12995.4|0
1611881100000|2021-01-29 00:45:00|13051.6|12999.4|13065.8|13013.6|13067.6|13015.4|13051.6|12999.4|0
1611881400000|2021-01-29 00:50:00|13062|13009.8|13070.3|13018.1|13074.3|13022.1|13058.2|13006|0
1611881700000|2021-01-29 00:55:00|13069.2|13017|13080|13027.8|13080|13027.8|13066.4|13014.2|0
1611882000000|2021-01-29 01:00:00|13078.7|13026.5|13083.5|13031.3|13084.7|13032.5|13073.4|13021.2|0
1611882300000|2021-01-29 01:05:00|13080.2|13028|13084.9|13032.7|13089.8|13037.6|13072|13019.8|0
1611882600000|2021-01-29 01:10:00|13083.7|13031.5|13099.7|13047.5|13108.3|13055.9|13083.5|13031.3|0
1611882900000|2021-01-29 01:15:00|13097|13044.8|13091.5|13039.3|13110.6|13058.2|13090.8|13038.6|0
1611883200000|2021-01-29 01:20:00|13103|13050.6|13111.4|13059|13122.7|13070.3|13103|13050.6|0
1611883500000|2021-01-29 01:25:00|13116.7|13064.3|13107.6|13055.2|13116.7|13064.3|13107.6|13055.2|0
1611883800000|2021-01-29 01:30:00|13110.8|13058.4|13114.6|13062.2|13114.6|13062.2|13103.9|13051.5|0
1611884100000|2021-01-29 01:35:00|13094.2|13042|13093.4|13041.2|13097.7|13045.5|13090.3|13038.1|0
1611884400000|2021-01-29 01:40:00|13090.5|13038.3|13080.3|13028.1|13090.8|13038.6|13080.3|13028.1|0
1611884700000|2021-01-29 01:45:00|13085.3|13033.1|13076.6|13024.4|13085.3|13033.1|13076.6|13024.4|0
1611885000000|2021-01-29 01:50:00|13055.2|13003|13050.9|12998.9|13055.2|13003|13043.5|12991.5|0
1611885300000|2021-01-29 01:55:00|13052.4|13000.2|13042.8|12990.8|13052.4|13000.2|13042.8|12990.8|0
1611885600000|2021-01-29 02:00:00|13042.4|12990.4|13044.7|12992.7|13046|12994|13041.5|12989.5|0
1611885900000|2021-01-29 02:05:00|13045.7|12993.7|13047.9|12995.9|13047.9|12995.9|13044.4|12992.4|0
1611886200000|2021-01-29 02:10:00|13048|12996|13046|12994|13049.8|12997.8|13046|12994|0
1611886500000|2021-01-29 02:15:00|13050.9|12998.9|13046.6|12994.6|13051.6|12999.4|13044.4|12992.4|0
1611886800000|2021-01-29 02:20:00|13046.2|12994.2|13029.7|12977.7|13052.5|13000.3|13029.7|12977.7|0
1611887100000|2021-01-29 02:25:00|13028.8|12976.8|13038.7|12986.7|13038.8|12986.8|13028.8|12976.8|0
1611887400000|2021-01-29 02:30:00|13037.7|12985.7|13051.4|12999.2|13053.3|13001.1|13034.4|12982.4|0
1611887700000|2021-01-29 02:35:00|13051.2|12999|13048.2|12996.2|13056|13003.8|13045|12993|0
1611888000000|2021-01-29 02:40:00|13045.5|12993.5|13061.2|13009|13061.2|13009|13045.5|12993.5|0
1611888300000|2021-01-29 02:45:00|13057.9|13005.7|13059.7|13007.5|13061.4|13009.2|13056.9|13004.7|0
1611888600000|2021-01-29 02:50:00|13058.2|13006|13049.2|12997.2|13058.2|13006|13046.5|12994.5|0
1611888900000|2021-01-29 02:55:00|13048.2|12996.2|13035.4|12983.4|13048.2|12996.2|13033.9|12981.9|0
1611889200000|2021-01-29 03:00:00|13036.1|12984.1|13041.5|12989.5|13043.8|12991.8|13036.1|12984.1|0
1611889500000|2021-01-29 03:05:00|13039.5|12987.5|13034.5|12982.5|13044.4|12992.4|13034.5|12982.5|0
1611889800000|2021-01-29 03:10:00|13030.6|12978.6|13021.9|12969.9|13032.1|12980.1|13021.9|12969.9|0
1611890100000|2021-01-29 03:15:00|13020.8|12968.8|13017.3|12965.3|13025.1|12973.1|13017.3|12965.3|0
1611890400000|2021-01-29 03:20:00|13017|12965|12979.7|12927.9|13017|12965|12979.7|12927.9|0
1611890700000|2021-01-29 03:25:00|12985.5|12933.7|12981.4|12929.6|12985.5|12933.7|12979.6|12927.8|0
1611891000000|2021-01-29 03:30:00|12980.1|12928.3|12994.1|12942.3|12997.4|12945.6|12979|12927.2|0
1611891300000|2021-01-29 03:35:00|12994.2|12942.4|12982|12930.2|12996|12944.2|12982|12930.2|0
1611891600000|2021-01-29 03:40:00|12982.6|12930.8|12969|12917.2|12983.2|12931.4|12966.9|12915.1|0
1611891900000|2021-01-29 03:45:00|12964.1|12912.3|12942|12890.4|12964.1|12912.3|12942|12890.4|0
1611892200000|2021-01-29 03:50:00|12943.2|12891.6|12964.3|12912.5|12966.2|12914.4|12943.2|12891.6|0
1611892500000|2021-01-29 03:55:00|12961.3|12909.5|12955.7|12903.9|12963|12911.2|12955.7|12903.9|0
1611892800000|2021-01-29 04:00:00|12955.8|12904|12952.7|12900.9|12955.8|12904|12950.7|12899.1|0
1611893100000|2021-01-29 04:05:00|12946|12894.4|12921.3|12869.7|12946|12894.4|12921.3|12869.7|0
1611893400000|2021-01-29 04:10:00|12929.3|12877.7|12921.9|12870.3|12929.6|12878|12912.4|12860.8|0
1611893700000|2021-01-29 04:15:00|12916.4|12864.8|12907.4|12855.8|12930.8|12879.2|12907.4|12855.8|0
1611894000000|2021-01-29 04:20:00|12906|12854.4|12955.2|12903.4|12955.2|12903.4|12906|12854.4|0
1611894300000|2021-01-29 04:25:00|12959|12907.2|12940|12888.4|12959|12907.2|12934.8|12883.2|0
1611894600000|2021-01-29 04:30:00|12943.7|12892.1|12925.4|12873.8|12943.7|12892.1|12925.4|12873.8|0
1611894900000|2021-01-29 04:35:00|12925.6|12874|12952.6|12900.8|12956.2|12904.4|12922.3|12870.7|0
1611895200000|2021-01-29 04:40:00|12954.6|12902.8|12960.5|12908.7|12967.9|12916.1|12954.6|12902.8|0
1611895500000|2021-01-29 04:45:00|12957.1|12905.3|12963.3|12911.5|12965.4|12913.6|12955.7|12903.9|0
1611895800000|2021-01-29 04:50:00|12963.5|12911.7|12946.6|12895|12963.5|12911.7|12943.4|12891.8|0
1611896100000|2021-01-29 04:55:00|12948.7|12897.1|12965.2|12913.4|12982.5|12930.7|12948.7|12897.1|0
1612134600000|2021-01-31 23:10:00|12878.9|12827.5|12874.9|12823.5|12897.7|12846.3|12865.4|12814|0
1612134900000|2021-01-31 23:15:00|12885.3|12833.9|12890.1|12838.7|12912.4|12860.8|12885.3|12833.9|0
1612135200000|2021-01-31 23:20:00|12896.6|12845.2|12913.2|12861.6|12914|12862.4|12896.6|12845.2|0
1612135500000|2021-01-31 23:25:00|12897.9|12846.5|12887.9|12836.5|12897.9|12846.5|12876.3|12824.9|0
1612135800000|2021-01-31 23:30:00|12892|12840.6|12939.2|12887.6|12939.2|12887.6|12892|12840.6|0
1612136100000|2021-01-31 23:35:00|12933.6|12882|12914|12862.4|12942.5|12890.9|12913.2|12861.6|0
1612136400000|2021-01-31 23:40:00|12899.3|12847.9|12897|12845.6|12899.3|12847.9|12879.5|12828.1|0
1612136700000|2021-01-31 23:45:00|12893.4|12842|12892.7|12841.3|12899.7|12848.3|12889.3|12837.9|0
1612137000000|2021-01-31 23:50:00|12884.2|12832.8|12888.8|12837.4|12901.9|12850.3|12884.2|12832.8|0
1612137300000|2021-01-31 23:55:00|12886.5|12835.1|12908.5|12856.9|12908.5|12856.9|12882.8|12831.4|0
1612137600000|2021-02-01 00:00:00|12902.2|12850.6|12910.6|12859|12919|12867.4|12902.2|12850.6|0
1612137900000|2021-02-01 00:05:00|12913.2|12861.6|12912|12860.4|12913.2|12861.6|12905.6|12854|0
1612138200000|2021-02-01 00:10:00|12916.6|12865|12934.5|12882.9|12934.5|12882.9|12916.6|12865|0
1612138500000|2021-02-01 00:15:00|12935.1|12883.5|12959.6|12907.8|12966.3|12914.5|12935.1|12883.5|0
1612138800000|2021-02-01 00:20:00|12958|12906.2|12964.3|12912.5|12966.1|12914.3|12956.5|12904.7|0
1612139100000|2021-02-01 00:25:00|12963.1|12911.3|12964.9|12913.1|12972.8|12921|12963.1|12911.3|0
1612139400000|2021-02-01 00:30:00|12964.2|12912.4|12952.6|12900.8|12964.2|12912.4|12948.4|12896.8|0
1612139700000|2021-02-01 00:35:00|12951.3|12899.5|12944.1|12892.5|12952.6|12900.8|12928.8|12877.2|0
1612140000000|2021-02-01 00:40:00|12942.5|12890.9|12953.7|12901.9|12959.2|12907.4|12936.6|12885|0
1612140300000|2021-02-01 00:45:00|12955.4|12903.6|12943.1|12891.5|12958|12906.2|12935.2|12883.6|0
1612140600000|2021-02-01 00:50:00|12943.3|12891.7|12956.2|12904.4|12956.2|12904.4|12943.3|12891.7|0
1612140900000|2021-02-01 00:55:00|12950.1|12898.5|12954.9|12903.1|12954.9|12903.1|12944.5|12892.9|0
1612141200000|2021-02-01 01:00:00|12946.2|12894.6|12962.2|12910.4|12971.3|12919.5|12946.2|12894.6|0
1612141500000|2021-02-01 01:05:00|12962|12910.2|12979.5|12927.7|12999.5|12947.7|12962|12910.2|0
1612141800000|2021-02-01 01:10:00|12981.7|12929.9|12975|12923.2|12982.1|12930.3|12974.5|12922.7|0
1612142100000|2021-02-01 01:15:00|12978.6|12926.8|12980.7|12928.9|12988.8|12937|12978|12926.2|0
1612142400000|2021-02-01 01:20:00|12983.6|12931.8|12988.9|12937.1|12992.5|12940.7|12983.6|12931.8|0
1612142700000|2021-02-01 01:25:00|12993.8|12942|12998|12946.2|12999.1|12947.3|12993.6|12941.8|0
1612143000000|2021-02-01 01:30:00|12996.8|12945|13001.7|12949.7|13004.6|12952.6|12996.8|12945|0
1612143300000|2021-02-01 01:35:00|13008.7|12956.7|12991.6|12939.8|13011.8|12959.8|12991.6|12939.8|0
1612143600000|2021-02-01 01:40:00|12992.7|12940.9|13003|12951|13003|12951|12992.5|12940.7|0
1612143900000|2021-02-01 01:45:00|13004.4|12952.4|13023.8|12971.8|13023.8|12971.8|12999.2|12947.4|0
1612144200000|2021-02-01 01:50:00|13025.7|12973.7|13029.2|12977.2|13030.7|12978.7|13017.5|12965.5|0
1612144500000|2021-02-01 01:55:00|13027.1|12975.1|13021.3|12969.3|13027.1|12975.1|13020.3|12968.3|0
1612144800000|2021-02-01 02:00:00|13021.4|12969.4|13029.1|12977.1|13034.8|12982.8|13021.4|12969.4|0
1612145100000|2021-02-01 02:05:00|13029.6|12977.6|13035.8|12983.8|13036.3|12984.3|13028.4|12976.4|0
1612145400000|2021-02-01 02:10:00|13035|12983|13032.7|12980.7|13037.9|12985.9|13028.8|12976.8|0
1612145700000|2021-02-01 02:15:00|13033.8|12981.8|13033.1|12981.1|13035.2|12983.2|13026.9|12974.9|0
1612146000000|2021-02-01 02:20:00|13031.2|12979.2|13024.4|12972.4|13034.9|12982.9|13024.4|12972.4|0
1612146300000|2021-02-01 02:25:00|13025|12973|13015.3|12963.3|13028.3|12976.3|13015.3|12963.3|0
1612146600000|2021-02-01 02:30:00|13019|12967|13021.1|12969.1|13023.8|12971.8|13015.9|12963.9|0
1612146900000|2021-02-01 02:35:00|13012.1|12960.1|13011.8|12959.8|13015.5|12963.5|13010.3|12958.3|0
1612147200000|2021-02-01 02:40:00|13010.6|12958.6|12994|12942.2|13011.2|12959.2|12994|12942.2|0
1612147500000|2021-02-01 02:45:00|12990.7|12938.9|12989.2|12937.4|12991.6|12939.8|12986.8|12935|0
1612147800000|2021-02-01 02:50:00|12992.5|12940.7|13003.7|12951.7|13010.5|12958.5|12992.5|12940.7|0
1612148100000|2021-02-01 02:55:00|13003.9|12951.9|13004.8|12952.8|13005.6|12953.6|12997.4|12945.6|0
1612148400000|2021-02-01 03:00:00|13009.7|12957.7|13008|12956|13011.1|12959.1|13008|12956|0
1612148700000|2021-02-01 03:05:00|13002.9|12950.9|12992.9|12941.1|13009.6|12957.6|12991.5|12939.7|0
1612149000000|2021-02-01 03:10:00|12992.7|12940.9|12988.7|12936.9|12992.7|12940.9|12980.9|12929.1|0
1612149300000|2021-02-01 03:15:00|12989.3|12937.5|12996.7|12944.9|12996.7|12944.9|12983.8|12932|0
1612149600000|2021-02-01 03:20:00|12997.2|12945.4|13004.4|12952.4|13005|12953|12995.6|12943.8|0
1612149900000|2021-02-01 03:25:00|13004.7|12952.7|13003|12951|13008.8|12956.8|13000.8|12949|0
1612150200000|2021-02-01 03:30:00|13004.8|12952.8|13011.7|12959.7|13015.2|12963.2|13004.8|12952.8|0
1612150500000|2021-02-01 03:35:00|13010.2|12958.2|13001.9|12949.9|13010.2|12958.2|13001.2|12949.2|0
1612150800000|2021-02-01 03:40:00|12996.6|12944.8|13006|12954|13006|12954|12993.2|12941.4|0
1612151100000|2021-02-01 03:45:00|13004|12952|12999.6|12947.8|13005.3|12953.3|12999.6|12947.8|0
1612151400000|2021-02-01 03:50:00|12995.4|12943.6|12984|12932.2|12995.4|12943.6|12979.3|12927.5|0
1612151700000|2021-02-01 03:55:00|12987.6|12935.8|12991.9|12940.1|12995.8|12944|12987.6|12935.8|0
1612152000000|2021-02-01 04:00:00|12994.5|12942.7|12992.1|12940.3|12994.7|12942.9|12989.5|12937.7|0
1612152300000|2021-02-01 04:05:00|12990.6|12938.8|12991.7|12939.9|12994.5|12942.7|12985.8|12934|0
1612152600000|2021-02-01 04:10:00|12992.2|12940.4|12987.4|12935.6|12994|12942.2|12981.8|12930|0
1612152900000|2021-02-01 04:15:00|12977.2|12925.4|12977.2|12925.4|12980.2|12928.4|12973.2|12921.4|0
1612153200000|2021-02-01 04:20:00|12977.9|12926.1|12979.2|12927.4|12980.4|12928.6|12976.9|12925.1|0
1612153500000|2021-02-01 04:25:00|12978.7|12926.9|12978|12926.2|12984.4|12932.6|12976.9|12925.1|0
1612153800000|2021-02-01 04:30:00|12976.5|12924.7|12951.3|12899.5|12976.5|12924.7|12951.3|12899.5|0
1612154100000|2021-02-01 04:35:00|12948.9|12897.3|12944.7|12893.1|12953.5|12901.7|12942|12890.4|0
1612154400000|2021-02-01 04:40:00|12951|12899.2|12957.3|12905.5|12962.8|12911|12948.7|12897.1|0
1612154700000|2021-02-01 04:45:00|12953.1|12901.3|12946.2|12894.6|12959.6|12907.8|12946.2|12894.6|0
1612155000000|2021-02-01 04:50:00|12941.5|12889.9|12971.1|12919.3|12971.1|12919.3|12941.5|12889.9|0
1612155300000|2021-02-01 04:55:00|12970.5|12918.7|12966.6|12914.8|12971.3|12919.5|12957.5|12905.7|0
1612221000000|2021-02-01 23:10:00|12950.9|12899.2|12946.2|12894.6|12952.4|12900.6|12930.4|12878.8|0
1612221300000|2021-02-01 23:15:00|12948|12896.4|12919.7|12868.1|12948|12896.4|12910.8|12859.2|0
1612221600000|2021-02-01 23:20:00|12921.2|12869.6|12933.6|12882|12943.1|12891.5|12918.9|12867.3|0
1612221900000|2021-02-01 23:25:00|12929.4|12877.8|12920.1|12868.5|12931.4|12879.8|12917.5|12865.9|0
1612222200000|2021-02-01 23:30:00|12913.9|12862.3|12908.7|12857.1|12922.9|12871.3|12907.6|12856|0
1612222500000|2021-02-01 23:35:00|12911.1|12859.5|12914.7|12863.1|12917.7|12866.1|12907.1|12855.5|0
1612222800000|2021-02-01 23:40:00|12920.4|12868.8|12957.6|12905.8|12957.6|12905.8|12920.4|12868.8|0
1612223100000|2021-02-01 23:45:00|12966.9|12915.1|12958.2|12906.4|12988.7|12936.9|12958.2|12906.4|0
1612223400000|2021-02-01 23:50:00|12958.3|12906.5|12929.3|12877.7|12962.7|12910.9|12929.3|12877.7|0
1612223700000|2021-02-01 23:55:00|12920.7|12869.1|12930.5|12878.9|12930.5|12878.9|12907.2|12855.6|0
1612224000000|2021-02-02 00:00:00|12929.4|12877.8|12926.8|12875.2|12930.2|12878.6|12924.1|12872.5|0
1612224300000|2021-02-02 00:05:00|12924.6|12873|12932.3|12880.7|12938.6|12887|12919.6|12868|0
1612224600000|2021-02-02 00:10:00|12927.5|12875.9|12907.3|12855.7|12927.5|12875.9|12907.3|12855.7|0
1612224900000|2021-02-02 00:15:00|12907.9|12856.3|12890.8|12839.4|12907.9|12856.3|12886.9|12835.5|0
1612225200000|2021-02-02 00:20:00|12891.6|12840.2|12900.3|12848.9|12904.8|12853.2|12890.7|12839.3|0
1612225500000|2021-02-02 00:25:00|12902.2|12850.6|12899.7|12848.3|12909.4|12857.8|12899.7|12848.3|0
1612225800000|2021-02-02 00:30:00|12895.7|12844.3|12903.3|12851.7|12903.3|12851.7|12893.3|12841.9|0
1612226100000|2021-02-02 00:35:00|12905.2|12853.6|12906.4|12854.8|12919.2|12867.6|12905|12853.4|0
1612226400000|2021-02-02 00:40:00|12908.3|12856.7|12917.7|12866.1|12919.1|12867.5|12908.3|12856.7|0
1612226700000|2021-02-02 00:45:00|12917.6|12866|12920|12868.4|12929.7|12878.1|12917.6|12866|0
1612227000000|2021-02-02 00:50:00|12920.3|12868.7|12919.2|12867.6|12928.9|12877.3|12919.2|12867.6|0
1612227300000|2021-02-02 00:55:00|12926.2|12874.6|12931.4|12879.8|12931.4|12879.8|12917.6|12866|0
1612227600000|2021-02-02 01:00:00|12932|12880.4|12928.8|12877.2|12946.7|12895.1|12928.8|12877.2|0
1612227900000|2021-02-02 01:05:00|12929.9|12878.3|12937.4|12885.8|12937.4|12885.8|12929.5|12877.9|0
1612228200000|2021-02-02 01:10:00|12935.7|12884.1|12944.2|12892.6|12949.8|12898.2|12935.7|12884.1|0
1612228500000|2021-02-02 01:15:00|12939.2|12887.6|12952.6|12900.8|12952.6|12900.8|12936.3|12884.7|0
1612228800000|2021-02-02 01:20:00|12953.8|12902|12956.6|12904.8|12956.6|12904.8|12952.3|12900.5|0
1612229100000|2021-02-02 01:25:00|12958.3|12906.5|12949.7|12898.1|12966.2|12914.4|12949.7|12898.1|0
1612229400000|2021-02-02 01:30:00|12950.1|12898.5|12947.3|12895.7|12953.7|12901.9|12946.8|12895.2|0
1612229700000|2021-02-02 01:35:00|12946.2|12894.6|12938.5|12886.9|12951.8|12900|12932.2|12880.6|0
1612230000000|2021-02-02 01:40:00|12938.1|12886.5|12942|12890.4|12947|12895.4|12937.6|12886|0
1612230300000|2021-02-02 01:45:00|12946|12894.4|12945.7|12894.1|12950.6|12899|12943.7|12892.1|0
1612230600000|2021-02-02 01:50:00|12942.4|12890.8|12935.1|12883.5|12945.9|12894.3|12935.1|12883.5|0
1612230900000|2021-02-02 01:55:00|12929.7|12878.1|12918.9|12867.3|12929.7|12878.1|12918.7|12867.1|0
1612231200000|2021-02-02 02:00:00|12920.3|12868.7|12916.9|12865.3|12920.3|12868.7|12913.2|12861.6|0
1612231500000|2021-02-02 02:05:00|12919.3|12867.7|12925.5|12873.9|12925.5|12873.9|12918.7|12867.1|0
1612231800000|2021-02-02 02:10:00|12925.7|12874.1|12922|12870.4|12941.1|12889.5|12922|12870.4|0
1612232100000|2021-02-02 02:15:00|12921.3|12869.7|12926.1|12874.5|12932.7|12881.1|12921.3|12869.7|0
1612232400000|2021-02-02 02:20:00|12928.1|12876.5|12935.7|12884.1|12938.4|12886.8|12927.7|12876.1|0
1612232700000|2021-02-02 02:25:00|12936.8|12885.2|12936.1|12884.5|12940.7|12889.1|12930.5|12878.9|0
1612233000000|2021-02-02 02:30:00|12936|12884.4|12956.9|12905.1|12956.9|12905.1|12936|12884.4|0
1612233300000|2021-02-02 02:35:00|12962.7|12910.9|12960.5|12908.7|12967.1|12915.3|12960.5|12908.7|0
1612233600000|2021-02-02 02:40:00|12963.2|12911.4|12963|12911.2|12968.1|12916.3|12958.9|12907.1|0
1612233900000|2021-02-02 02:45:00|12959|12907.2|12959.7|12907.9|12962.9|12911.1|12956.1|12904.3|0
1612234200000|2021-02-02 02:50:00|12955.2|12903.4|12947|12895.4|12955.2|12903.4|12940.6|12889|0
1612234500000|2021-02-02 02:55:00|12946.8|12895.2|12945.3|12893.7|12954.7|12902.9|12945.3|12893.7|0
1612234800000|2021-02-02 03:00:00|12943.4|12891.8|12938.5|12886.9|12948.6|12897|12938.4|12886.8|0
1612235100000|2021-02-02 03:05:00|12939.6|12888|12944|12892.4|12951.8|12900|12939.6|12888|0
1612235400000|2021-02-02 03:10:00|12938.6|12887|12933.4|12881.8|12938.6|12887|12930.2|12878.6|0
1612235700000|2021-02-02 03:15:00|12935.4|12883.8|12924.8|12873.2|12935.4|12883.8|12920.8|12869.2|0
1612236000000|2021-02-02 03:20:00|12925.9|12874.3|12915.3|12863.7|12925.9|12874.3|12915.3|12863.7|0
1612236300000|2021-02-02 03:25:00|12916.9|12865.3|12921.4|12869.8|12922.4|12870.8|12916.9|12865.3|0
1612236600000|2021-02-02 03:30:00|12921.6|12870|12939.7|12888.1|12939.7|12888.1|12921.2|12869.6|0
1612236900000|2021-02-02 03:35:00|12940.7|12889.1|12936.2|12884.6|12940.7|12889.1|12931|12879.4|0
1612237200000|2021-02-02 03:40:00|12935.2|12883.6|12926.3|12874.7|12936.4|12884.8|12921.9|12870.3|0
1612237500000|2021-02-02 03:45:00|12928.1|12876.5|12925.3|12873.7|12937.1|12885.5|12925.3|12873.7|0
1612237800000|2021-02-02 03:50:00|12926|12874.4|12932.7|12881.1|12933.4|12881.8|12926|12874.4|0
1612238100000|2021-02-02 03:55:00|12935.3|12883.7|12938|12886.4|12938.5|12886.9|12927.5|12875.9|0
1612238400000|2021-02-02 04:00:00|12936.6|12885|12943.6|12892|12949.8|12898.2|12936.6|12885|0
1612238700000|2021-02-02 04:05:00|12942.5|12890.9|12940.8|12889.2|12949.3|12897.7|12940.8|12889.2|0
1612239000000|2021-02-02 04:10:00|12944.1|12892.5|12946.9|12895.3|12947.1|12895.5|12942.5|12890.9|0
1612239300000|2021-02-02 04:15:00|12951.6|12899.8|12954.3|12902.5|12954.5|12902.7|12948.9|12897.3|0
1612239600000|2021-02-02 04:20:00|12952.1|12900.3|12956.4|12904.6|12956.4|12904.6|12947.5|12895.9|0
1612239900000|2021-02-02 04:25:00|12957.1|12905.3|12958|12906.2|12961.7|12909.9|12951.7|12899.9|0
1612240200000|2021-02-02 04:30:00|12958.2|12906.4|12961.5|12909.7|12962|12910.2|12956.2|12904.4|0
1612240500000|2021-02-02 04:35:00|12963|12911.2|12954.7|12902.9|12964.1|12912.3|12954.7|12902.9|0
1612240800000|2021-02-02 04:40:00|12950.3|12898.7|12966.7|12914.9|12966.7|12914.9|12946.6|12895|0
1612241100000|2021-02-02 04:45:00|12966.4|12914.6|12965.6|12913.8|12977.3|12925.5|12964.8|12913|0
1612241400000|2021-02-02 04:50:00|12969.1|12917.3|12988.9|12937.1|12988.9|12937.1|12969.1|12917.3|0
1612241700000|2021-02-02 04:55:00|12988.5|12936.7|12964.4|12912.6|12988.5|12936.7|12964.4|12912.6|0
1612307400000|2021-02-02 23:10:00|13023.9|12971.9|12985.9|12934.1|13024.1|12972.1|12985.9|12934.1|0
1612307700000|2021-02-02 23:15:00|12995.6|12943.8|12962.1|12910.3|12999.6|12947.8|12961.2|12909.4|0
1612308000000|2021-02-02 23:20:00|12953.5|12901.7|12957|12905.2|12972.5|12920.7|12949.6|12898|0
1612308300000|2021-02-02 23:25:00|12953|12901.2|12979.2|12927.4|12979.8|12928|12953|12901.2|0
1612308600000|2021-02-02 23:30:00|12974.6|12922.8|12999.1|12947.3|12999.1|12947.3|12974.6|12922.8|0
1612308900000|2021-02-02 23:35:00|13007.9|12955.9|13024.8|12972.8|13026.8|12974.8|13005.5|12953.5|0
1612309200000|2021-02-02 23:40:00|13023.6|12971.6|13032.9|12980.9|13032.9|12980.9|13013.3|12961.3|0
1612309500000|2021-02-02 23:45:00|13035.6|12983.6|13028.5|12976.5|13041|12989|13024.1|12972.1|0
1612309800000|2021-02-02 23:50:00|13033.8|12981.8|13062.2|13010|13062.2|13010|13033.8|12981.8|0
1612310100000|2021-02-02 23:55:00|13060.1|13007.9|13048.7|12996.7|13061.2|13009|13048.5|12996.5|0
1612310400000|2021-02-03 00:00:00|13047.4|12995.4|13036.2|12984.2|13047.4|12995.4|13030|12978|0
1612310700000|2021-02-03 00:05:00|13037.2|12985.2|13056.8|13004.6|13056.8|13004.6|13031.9|12979.9|0
1612311000000|2021-02-03 00:10:00|13059.3|13007.1|13055.5|13003.3|13065.2|13013|13055.5|13003.3|0
1612311300000|2021-02-03 00:15:00|13053|13000.8|13088.2|13036|13088.2|13036|13053|13000.8|0
1612311600000|2021-02-03 00:20:00|13081|13028.8|13081.8|13029.6|13087.2|13035|13074.8|13022.6|0
1612311900000|2021-02-03 00:25:00|13084.3|13032.1|13087.6|13035.4|13097.7|13045.5|13081|13028.8|0
1612312200000|2021-02-03 00:30:00|13086.9|13034.7|13070.9|13018.7|13086.9|13034.7|13069|13016.8|0
1612312500000|2021-02-03 00:35:00|13073|13020.8|13079.5|13027.3|13080.4|13028.2|13067|13014.8|0
1612312800000|2021-02-03 00:40:00|13078.1|13025.9|13069.5|13017.3|13079.1|13026.9|13066.4|13014.2|0
1612313100000|2021-02-03 00:45:00|13071.9|13019.7|13083.8|13031.6|13084.2|13032|13071.9|13019.7|0
1612313400000|2021-02-03 00:50:00|13083.7|13031.5|13090.9|13038.7|13107.2|13054.8|13083.7|13031.5|0
1612313700000|2021-02-03 00:55:00|13087.8|13035.6|13080.3|13028.1|13090.2|13038|13075.1|13022.9|0
1612314000000|2021-02-03 01:00:00|13079.8|13027.6|13070.5|13018.3|13080.7|13028.5|13070.5|13018.3|0
1612314300000|2021-02-03 01:05:00|13075.9|13023.7|13075.9|13023.7|13081.9|13029.7|13072|13019.8|0
1612314600000|2021-02-03 01:10:00|13073.2|13021|13046.8|12994.8|13073.2|13021|13046.8|12994.8|0
1612314900000|2021-02-03 01:15:00|13042.8|12990.8|13036.9|12984.9|13042.8|12990.8|13034.6|12982.6|0
1612315200000|2021-02-03 01:20:00|13040.2|12988.2|13040.7|12988.7|13045.1|12993.1|13039|12987|0
1612315500000|2021-02-03 01:25:00|13032.4|12980.4|13037.3|12985.3|13046.9|12994.9|13032.4|12980.4|0
1612315800000|2021-02-03 01:30:00|13039.8|12987.8|13053.7|13001.5|13055.2|13003|13039.8|12987.8|0
1612316100000|2021-02-03 01:35:00|13050.7|12998.7|13047.6|12995.6|13054|13001.8|13040.9|12988.9|0
1612316400000|2021-02-03 01:40:00|13045.5|12993.5|13053.8|13001.6|13060.1|13007.9|13045.3|12993.3|0
1612316700000|2021-02-03 01:45:00|13053.5|13001.3|13058.4|13006.2|13060.8|13008.6|13053.5|13001.3|0
1612317000000|2021-02-03 01:50:00|13059.7|13007.5|13044.8|12992.8|13061.2|13009|13044.8|12992.8|0
1612317300000|2021-02-03 01:55:00|13046.4|12994.4|13045.6|12993.6|13052.9|13000.7|13045.6|12993.6|0
1612317600000|2021-02-03 02:00:00|13048.6|12996.6|13040.1|12988.1|13048.6|12996.6|13035.8|12983.8|0
1612317900000|2021-02-03 02:05:00|13040.8|12988.8|13041.1|12989.1|13043.6|12991.6|13037.9|12985.9|0
1612318200000|2021-02-03 02:10:00|13051.3|12999.1|13046.1|12994.1|13051.3|12999.1|13046.1|12994.1|0
1612318500000|2021-02-03 02:15:00|13044.6|12992.6|13060.6|13008.4|13062.4|13010.2|13044.6|12992.6|0
1612318800000|2021-02-03 02:20:00|13057.9|13005.7|13067.5|13015.3|13067.5|13015.3|13054.6|13002.4|0
1612319100000|2021-02-03 02:25:00|13064.8|13012.6|13058|13005.8|13065.7|13013.5|13058|13005.8|0
1612319400000|2021-02-03 02:30:00|13057.5|13005.3|13060.2|13008|13067.4|13015.2|13056.9|13004.7|0
1612319700000|2021-02-03 02:35:00|13065.4|13013.2|13057.6|13005.4|13065.4|13013.2|13057.6|13005.4|0
1612320000000|2021-02-03 02:40:00|13055.6|13003.4|13051.4|12999.2|13061.5|13009.3|13051.4|12999.2|0
1612320300000|2021-02-03 02:45:00|13051.5|12999.3|13051.3|12999.1|13054.8|13002.6|13051.3|12999.1|0
1612320600000|2021-02-03 02:50:00|13050.4|12998.4|13043.2|12991.2|13052.9|13000.7|13042.3|12990.3|0
1612320900000|2021-02-03 02:55:00|13041.3|12989.3|13033.4|12981.4|13042|12990|13030.7|12978.7|0
1612321200000|2021-02-03 03:00:00|13034.1|12982.1|13030.1|12978.1|13041.9|12989.9|13030|12978|0
1612321500000|2021-02-03 03:05:00|13036.9|12984.9|13043.5|12991.5|13043.5|12991.5|13032.3|12980.3|0
1612321800000|2021-02-03 03:10:00|13043.4|12991.4|13045.7|12993.7|13045.8|12993.8|13043.4|12991.4|0
1612322100000|2021-02-03 03:15:00|13045.1|12993.1|13035|12983|13045.2|12993.2|13035|12983|0
1612322400000|2021-02-03 03:20:00|13033|12981|13037.7|12985.7|13041.5|12989.5|13033|12981|0
1612322700000|2021-02-03 03:25:00|13038.5|12986.5|13047.6|12995.6|13047.6|12995.6|13037.2|12985.2|0
1612323000000|2021-02-03 03:30:00|13049.5|12997.5|13045.3|12993.3|13049.5|12997.5|13034.9|12982.9|0
1612323300000|2021-02-03 03:35:00|13044.4|12992.4|13027.2|12975.2|13044.4|12992.4|13019.2|12967.2|0
1612323600000|2021-02-03 03:40:00|13031.7|12979.7|13034.8|12982.8|13039.5|12987.5|13029.4|12977.4|0
1612323900000|2021-02-03 03:45:00|13035.3|12983.3|13029.4|12977.4|13035.3|12983.3|13029|12977|0
1612324200000|2021-02-03 03:50:00|13027.3|12975.3|13030.3|12978.3|13030.3|12978.3|13025.7|12973.7|0
1612324500000|2021-02-03 03:55:00|13031|12979|13027.8|12975.8|13031|12979|13021.4|12969.4|0
1612324800000|2021-02-03 04:00:00|13027.4|12975.4|13019.5|12967.5|13027.4|12975.4|13016.2|12964.2|0
1612325100000|2021-02-03 04:05:00|13018|12966|13021.8|12969.8|13024.4|12972.4|13017.4|12965.4|0
1612325400000|2021-02-03 04:10:00|13025.7|12973.7|13052.3|13000.1|13052.3|13000.1|13024.1|12972.1|0
1612325700000|2021-02-03 04:15:00|13052.9|13000.7|13065.5|13013.3|13065.5|13013.3|13051.9|12999.7|0
1612326000000|2021-02-03 04:20:00|13066.8|13014.6|13059.3|13007.1|13066.8|13014.6|13056.4|13004.2|0
1612326300000|2021-02-03 04:25:00|13059.6|13007.4|13066|13013.8|13066|13013.8|13056.7|13004.5|0
1612326600000|2021-02-03 04:30:00|13069.6|13017.4|13077.3|13025.1|13081.1|13028.9|13069.4|13017.2|0
1612326900000|2021-02-03 04:35:00|13077.8|13025.6|13076.7|13024.5|13081.7|13029.5|13074.4|13022.2|0
1612327200000|2021-02-03 04:40:00|13080.1|13027.9|13087.5|13035.3|13088.9|13036.7|13080.1|13027.9|0
1612327500000|2021-02-03 04:45:00|13086.7|13034.5|13092.4|13040.2|13092.4|13040.2|13074.8|13022.6|0
1612327800000|2021-02-03 04:50:00|13083.8|13031.6|13070|13017.8|13086.7|13034.5|13070|13017.8|0
1612328100000|2021-02-03 04:55:00|13070.2|13018|13078.4|13026.2|13080.3|13028.1|13065.9|13013.7|0
1612393800000|2021-02-03 23:10:00|13033.8|12981.8|13011.4|12959.4|13041.4|12989.4|13007.2|12955.2|0
1612394100000|2021-02-03 23:15:00|13010.5|12958.5|13016.9|12964.9|13019.4|12967.4|13002.3|12950.3|0
1612394400000|2021-02-03 23:20:00|13018.8|12966.8|13021.9|12969.9|13033.1|12981.1|13018.8|12966.8|0
1612394700000|2021-02-03 23:25:00|13018.8|12966.8|13007|12955|13018.8|12966.8|13003.1|12951.1|0
1612395000000|2021-02-03 23:30:00|13015.6|12963.6|13010.1|12958.1|13015.6|12963.6|13005.2|12953.2|0
1612395300000|2021-02-03 23:35:00|13010|12958|13000.4|12948.6|13010.1|12958.1|13000.4|12948.6|0
1612395600000|2021-02-03 23:40:00|13007.6|12955.6|12993.3|12941.5|13007.6|12955.6|12993.3|12941.5|0
1612395900000|2021-02-03 23:45:00|12990.9|12939.1|12984.9|12933.1|12992.7|12940.9|12984.9|12933.1|0
1612396200000|2021-02-03 23:50:00|12988.2|12936.4|12982.7|12930.9|12998.7|12946.9|12982.7|12930.9|0
1612396500000|2021-02-03 23:55:00|12983.6|12931.8|12979.5|12927.7|12983.6|12931.8|12963.6|12911.8|0
1612396800000|2021-02-04 00:00:00|12980.6|12928.8|12979.1|12927.3|12980.6|12928.8|12969.6|12917.8|0
1612397100000|2021-02-04 00:05:00|12980.8|12929|12975|12923.2|12983.1|12931.3|12964|12912.2|0
1612397400000|2021-02-04 00:10:00|12972.5|12920.7|12988.1|12936.3|12988.1|12936.3|12969.2|12917.4|0
1612397700000|2021-02-04 00:15:00|12981.9|12930.1|12986.3|12934.5|12992.7|12940.9|12981.9|12930.1|0
1612398000000|2021-02-04 00:20:00|12984.3|12932.5|12975|12923.2|12989.3|12937.5|12974.4|12922.6|0
1612398300000|2021-02-04 00:25:00|12979.6|12927.8|12963.7|12911.9|12980.4|12928.6|12958.6|12906.8|0
1612398600000|2021-02-04 00:30:00|12966.4|12914.6|12955|12903.2|12966.4|12914.6|12951.8|12900|0
1612398900000|2021-02-04 00:35:00|12951.4|12899.6|12953.4|12901.6|12959.5|12907.7|12947.6|12896|0
1612399200000|2021-02-04 00:40:00|12956.8|12905|12946.9|12895.3|12958.5|12906.7|12946.9|12895.3|0
1612399500000|2021-02-04 00:45:00|12945.4|12893.8|12941.5|12889.9|12950.5|12898.9|12939.7|12888.1|0
1612399800000|2021-02-04 00:50:00|12943.1|12891.5|12928.2|12876.6|12943.1|12891.5|12928.2|12876.6|0
1612400100000|2021-02-04 00:55:00|12929.4|12877.8|12950.2|12898.6|12950.2|12898.6|12929.4|12877.8|0
1612400400000|2021-02-04 01:00:00|12946.8|12895.2|12956.9|12905.1|12956.9|12905.1|12946.8|12895.2|0
1612400700000|2021-02-04 01:05:00|12957|12905.2|12967.2|12915.4|12967.2|12915.4|12955.6|12903.8|0
1612401000000|2021-02-04 01:10:00|12972.2|12920.4|12957.4|12905.6|12972.5|12920.7|12956.5|12904.7|0
1612401300000|2021-02-04 01:15:00|12957.8|12906|12956.7|12904.9|12964.9|12913.1|12956.7|12904.9|0
1612401600000|2021-02-04 01:20:00|12967.2|12915.4|12972.4|12920.6|12972.4|12920.6|12964.8|12913|0
1612401900000|2021-02-04 01:25:00|12975|12923.2|12981.4|12929.6|12986.2|12934.4|12975|12923.2|0
1612402200000|2021-02-04 01:30:00|12974.1|12922.3|12990.4|12938.6|12990.4|12938.6|12973|12921.2|0
1612402500000|2021-02-04 01:35:00|12990.6|12938.8|12976.3|12924.5|12995.2|12943.4|12976.3|12924.5|0
1612402800000|2021-02-04 01:40:00|12977.3|12925.5|12977.2|12925.4|12978.6|12926.8|12972.1|12920.3|0
1612403100000|2021-02-04 01:45:00|12978.3|12926.5|12980.3|12928.5|12981.6|12929.8|12974.7|12922.9|0
1612403400000|2021-02-04 01:50:00|12978.8|12927|12977.1|12925.3|12989.9|12938.1|12977.1|12925.3|0
1612403700000|2021-02-04 01:55:00|12977.5|12925.7|12980.3|12928.5|12984|12932.2|12977.5|12925.7|0
1612404000000|2021-02-04 02:00:00|12978.2|12926.4|12979.9|12928.1|12981.8|12930|12974.9|12923.1|0
1612404300000|2021-02-04 02:05:00|12976.4|12924.6|12968.5|12916.7|12977.7|12925.9|12968.5|12916.7|0
1612404600000|2021-02-04 02:10:00|12964.1|12912.3|12964.7|12912.9|12971.4|12919.6|12961.3|12909.5|0
1612404900000|2021-02-04 02:15:00|12965.5|12913.7|12972.9|12921.1|12978|12926.2|12958.6|12906.8|0
1612405200000|2021-02-04 02:20:00|12971.8|12920|12968.3|12916.5|12971.8|12920|12961.2|12909.4|0
1612405500000|2021-02-04 02:25:00|12963.5|12911.7|12960.1|12908.3|12965|12913.2|12958.4|12906.6|0
1612405800000|2021-02-04 02:30:00|12962.5|12910.7|12962.6|12910.8|12964.5|12912.7|12959.2|12907.4|0
1612406100000|2021-02-04 02:35:00|12959.7|12907.9|12975|12923.2|12978.1|12926.3|12959.7|12907.9|0
1612406400000|2021-02-04 02:40:00|12976.5|12924.7|12981.4|12929.6|12986.1|12934.3|12975.6|12923.8|0
1612406700000|2021-02-04 02:45:00|12983.8|12932|12991.3|12939.5|12994.8|12943|12982.8|12931|0
1612407000000|2021-02-04 02:50:00|12991.8|12940|12994.4|12942.6|12994.5|12942.7|12989.2|12937.4|0
1612407300000|2021-02-04 02:55:00|12995.1|12943.3|12997.5|12945.7|13001.8|12949.8|12993|12941.2|0
1612407600000|2021-02-04 03:00:00|12996.5|12944.7|13008.2|12956.2|13012.6|12960.6|12996.5|12944.7|0
1612407900000|2021-02-04 03:05:00|13011.9|12959.9|13000|12948.2|13011.9|12959.9|13000|12948.2|0
1612408200000|2021-02-04 03:10:00|12999.1|12947.3|13003.1|12951.1|13011.3|12959.3|12998.8|12947|0
1612408500000|2021-02-04 03:15:00|13003.3|12951.3|13004.4|12952.4|13004.5|12952.5|12998.5|12946.7|0
1612408800000|2021-02-04 03:20:00|13007.1|12955.1|12996.6|12944.8|13007.3|12955.3|12996.6|12944.8|0
1612409100000|2021-02-04 03:25:00|12997|12945.2|13004|12952|13007.6|12955.6|12997|12945.2|0
1612409400000|2021-02-04 03:30:00|13005.5|12953.5|13001|12949.1|13006.4|12954.4|13000.7|12948.9|0
1612409700000|2021-02-04 03:35:00|12997|12945.2|12980.5|12928.7|12997|12945.2|12980.5|12928.7|0
1612410000000|2021-02-04 03:40:00|12980.4|12928.6|12971.1|12919.3|12980.4|12928.6|12966.8|12915|0
1612410300000|2021-02-04 03:45:00|12967.8|12916|12969.6|12917.8|12972.1|12920.3|12966.3|12914.5|0
1612410600000|2021-02-04 03:50:00|12969.2|12917.4|12969.7|12917.9|12972.1|12920.3|12962.1|12910.3|0
1612410900000|2021-02-04 03:55:00|12970.2|12918.4|12970.1|12918.3|12975.1|12923.3|12970.1|12918.3|0
1612411200000|2021-02-04 04:00:00|12970.6|12918.8|12966.6|12914.8|12970.6|12918.8|12962.8|12911|0
1612411500000|2021-02-04 04:05:00|12970.4|12918.6|12974|12922.2|12974|12922.2|12966.9|12915.1|0
1612411800000|2021-02-04 04:10:00|12974.2|12922.4|12979.2|12927.4|12979.5|12927.7|12973.3|12921.5|0
1612412100000|2021-02-04 04:15:00|12982.7|12930.9|12976.2|12924.4|12982.7|12930.9|12976|12924.2|0
1612412400000|2021-02-04 04:20:00|12976.7|12924.9|12993.6|12941.8|12995.6|12943.8|12976.2|12924.4|0
1612412700000|2021-02-04 04:25:00|12993.7|12941.9|13002.1|12950.1|13002.1|12950.1|12993.7|12941.9|0
1612413000000|2021-02-04 04:30:00|12999.2|12947.4|12982.6|12930.8|12999.2|12947.4|12974.9|12923.1|0
1612413300000|2021-02-04 04:35:00|12983.3|12931.5|12983.7|12931.9|12983.7|12931.9|12977.4|12925.6|0
1612413600000|2021-02-04 04:40:00|12988.7|12936.9|12984.6|12932.8|12992.8|12941|12983.4|12931.6|0
1612413900000|2021-02-04 04:45:00|12982.7|12930.9|12989.2|12937.4|12989.2|12937.4|12981.3|12929.5|0
1612414200000|2021-02-04 04:50:00|12990.2|12938.4|12986.5|12934.7|12990.2|12938.4|12982.7|12930.9|0
1612414500000|2021-02-04 04:55:00|12987.1|12935.3|12977.1|12925.3|12989.4|12937.6|12977.1|12925.3|0
1612480200000|2021-02-04 23:10:00|13095.6|13043.4|13061.1|13008.9|13095.6|13043.4|13061.1|13008.9|0
1612480500000|2021-02-04 23:15:00|13063|13010.8|13057.9|13005.7|13088.2|13036|13057.9|13005.7|0
1612480800000|2021-02-04 23:20:00|13050.7|12998.7|13032.4|12980.4|13051.5|12999.3|13032.4|12980.4|0
1612481100000|2021-02-04 23:25:00|13032.2|12980.2|13018.4|12966.4|13032.2|12980.2|13018.4|12966.4|0
1612481400000|2021-02-04 23:30:00|13024.8|12972.8|13030.4|12978.4|13032.6|12980.6|13024.8|12972.8|0
1612481700000|2021-02-04 23:35:00|13030.5|12978.5|13028.7|12976.7|13031.6|12979.6|13011.4|12959.4|0
1612482000000|2021-02-04 23:40:00|13027.6|12975.6|13034.8|12982.8|13034.8|12982.8|13022.2|12970.2|0
1612482300000|2021-02-04 23:45:00|13043.2|12991.2|13044.9|12992.9|13049|12997|13042.3|12990.3|0
1612482600000|2021-02-04 23:50:00|13043.4|12991.4|13042.8|12990.8|13050.6|12998.6|13042.1|12990.1|0
1612482900000|2021-02-04 23:55:00|13042.5|12990.5|13024.8|12972.8|13045.4|12993.4|13024.8|12972.8|0
1612483200000|2021-02-05 00:00:00|13020.9|12968.9|13007.6|12955.6|13022.3|12970.3|13006.7|12954.7|0
1612483500000|2021-02-05 00:05:00|13006.3|12954.3|13017.4|12965.4|13020.4|12968.4|13006.3|12954.3|0
1612483800000|2021-02-05 00:10:00|13014.9|12962.9|13025.1|12973.1|13027.8|12975.8|13011.6|12959.6|0
1612484100000|2021-02-05 00:15:00|13023.9|12971.9|13032.2|12980.2|13038.8|12986.8|13023.9|12971.9|0
1612484400000|2021-02-05 00:20:00|13027.5|12975.5|13014.2|12962.2|13030.1|12978.1|13014.2|12962.2|0
1612484700000|2021-02-05 00:25:00|13012.5|12960.5|13019.2|12967.2|13019.2|12967.2|13012.5|12960.5|0
1612485000000|2021-02-05 00:30:00|13016.7|12964.7|13034.4|12982.4|13041.4|12989.4|13016.7|12964.7|0
1612485300000|2021-02-05 00:35:00|13037|12985|13036.5|12984.5|13041.5|12989.5|13028.3|12976.3|0
1612485600000|2021-02-05 00:40:00|13031.4|12979.4|13012.2|12960.2|13035.6|12983.6|13012.2|12960.2|0
1612485900000|2021-02-05 00:45:00|13009.5|12957.5|13010.2|12958.2|13017.4|12965.4|13009.5|12957.5|0
1612486200000|2021-02-05 00:50:00|13008.7|12956.7|13011.3|12959.3|13011.3|12959.3|13005.5|12953.5|0
1612486500000|2021-02-05 00:55:00|13009.9|12957.9|13010.9|12958.9|13013.6|12961.6|13006.6|12954.6|0
1612486800000|2021-02-05 01:00:00|13013.5|12961.5|13031.5|12979.5|13034|12982|13013.5|12961.5|0
1612487100000|2021-02-05 01:05:00|13032.3|12980.3|13028|12976|13037|12985|13026.1|12974.1|0
1612487400000|2021-02-05 01:10:00|13027.3|12975.3|13025.1|12973.1|13028.6|12976.6|13024.6|12972.6|0
1612487700000|2021-02-05 01:15:00|13035.2|12983.2|13028.3|12976.3|13036.5|12984.5|13028.3|12976.3|0
1612488000000|2021-02-05 01:20:00|13030.2|12978.2|13033.4|12981.4|13033.8|12981.8|13030.2|12978.2|0
1612488300000|2021-02-05 01:25:00|13038.4|12986.4|13034|12982|13039.3|12987.3|13024.5|12972.5|0
1612488600000|2021-02-05 01:30:00|13032.1|12980.1|13031|12979|13040|12988|13026.6|12974.6|0
1612488900000|2021-02-05 01:35:00|13032.5|12980.5|13027.6|12975.6|13032.5|12980.5|13026.3|12974.3|0
1612489200000|2021-02-05 01:40:00|13027.8|12975.8|13027.3|12975.3|13029.7|12977.7|13025.9|12973.9|0
1612489500000|2021-02-05 01:45:00|13026.4|12974.4|13032.8|12980.8|13034.6|12982.6|13026.4|12974.4|0
1612489800000|2021-02-05 01:50:00|13033.9|12981.9|13038.6|12986.6|13041.5|12989.5|13029.9|12977.9|0
1612490100000|2021-02-05 01:55:00|13039.5|12987.5|13040.2|12988.2|13046.1|12994.1|13038.5|12986.5|0
1612490400000|2021-02-05 02:00:00|13040.9|12988.9|13063.5|13011.3|13068|13015.8|13040.9|12988.9|0
1612490700000|2021-02-05 02:05:00|13061.5|13009.3|13051.1|12999|13061.5|13009.3|13050.1|12998.1|0
1612491000000|2021-02-05 02:10:00|13050.6|12998.6|13048.8|12996.8|13050.7|12998.7|13045.6|12993.6|0
1612491300000|2021-02-05 02:15:00|13047.8|12995.8|13050.6|12998.6|13052.3|13000.1|13047.1|12995.1|0
1612491600000|2021-02-05 02:20:00|13049|12997|13059.3|13007.1|13059.3|13007.1|13049|12997|0
1612491900000|2021-02-05 02:25:00|13060.9|13008.7|13057.6|13005.4|13060.9|13008.7|13057|13004.8|0
1612492200000|2021-02-05 02:30:00|13057.3|13005.1|13065.9|13013.7|13067.4|13015.2|13057.3|13005.1|0
1612492500000|2021-02-05 02:35:00|13061|13008.8|13059.7|13007.5|13061|13008.8|13058.2|13006|0
1612492800000|2021-02-05 02:40:00|13058|13005.8|13051.3|12999.1|13060.6|13008.4|13051.3|12999.1|0
1612493100000|2021-02-05 02:45:00|13049.3|12997.3|13046.2|12994.2|13052.2|13000|13046.2|12994.2|0
1612493400000|2021-02-05 02:50:00|13046.9|12994.9|13044.5|12992.5|13048.2|12996.2|13042.4|12990.4|0
1612493700000|2021-02-05 02:55:00|13041.9|12989.9|13046.2|12994.2|13046.2|12994.2|13037.9|12985.9|0
1612494000000|2021-02-05 03:00:00|13048.1|12996.1|13040.3|12988.3|13048.1|12996.1|13038.8|12986.8|0
1612494300000|2021-02-05 03:05:00|13041.5|12989.5|13038.2|12986.2|13041.5|12989.5|13038.2|12986.2|0
1612494600000|2021-02-05 03:10:00|13037.2|12985.2|13036.4|12984.4|13037.8|12985.8|13035.1|12983.1|0
1612494900000|2021-02-05 03:15:00|13036.2|12984.2|13023.2|12971.2|13036.2|12984.2|13020.1|12968.1|0
1612495200000|2021-02-05 03:20:00|13019.1|12967.1|13024.4|12972.4|13025.4|12973.4|13019.1|12967.1|0
1612495500000|2021-02-05 03:25:00|13024.2|12972.2|13030|12978|13034.1|12982.1|13024.2|12972.2|0
1612495800000|2021-02-05 03:30:00|13028.7|12976.7|13023.8|12971.8|13029.1|12977.1|13023.6|12971.6|0
1612496100000|2021-02-05 03:35:00|13022.7|12970.7|13023|12971|13023|12971|13018.2|12966.2|0
1612496400000|2021-02-05 03:40:00|13023.2|12971.2|13015|12963|13023.2|12971.2|13015|12963|0
1612496700000|2021-02-05 03:45:00|13016.7|12964.7|13017.2|12965.2|13017.5|12965.5|13014.3|12962.3|0
1612497000000|2021-02-05 03:50:00|13020.2|12968.2|13017.4|12965.4|13020.6|12968.6|13014.9|12962.9|0
1612497300000|2021-02-05 03:55:00|13016.5|12964.5|13017.5|12965.5|13019|12967|13014.4|12962.4|0
1612497600000|2021-02-05 04:00:00|13017.3|12965.3|13022.7|12970.7|13026.7|12974.7|13013.8|12961.8|0
1612497900000|2021-02-05 04:05:00|13019.9|12967.9|13025.1|12973.1|13025.1|12973.1|13018.6|12966.6|0
1612498200000|2021-02-05 04:10:00|13030.7|12978.7|13030.4|12978.4|13032.3|12980.3|13027.6|12975.6|0
1612498500000|2021-02-05 04:15:00|13029.5|12977.5|13023|12971|13029.6|12977.6|13021|12969|0
1612498800000|2021-02-05 04:20:00|13019.8|12967.8|13017.7|12965.7|13020|12968|13015.8|12963.8|0
1612499100000|2021-02-05 04:25:00|13016.2|12964.2|13017.4|12965.4|13019.5|12967.5|13011.9|12959.9|0
1612499400000|2021-02-05 04:30:00|13014.9|12962.9|13017.3|12965.3|13021.4|12969.4|13014.9|12962.9|0
1612499700000|2021-02-05 04:35:00|13016|12964|13020.5|12968.5|13022.2|12970.2|13016|12964|0
1612500000000|2021-02-05 04:40:00|13023.3|12971.3|13013.4|12961.4|13033.6|12981.6|13009.2|12957.2|0
1612500300000|2021-02-05 04:45:00|13010.6|12958.6|13018.5|12966.5|13020.2|12968.2|13010.4|12958.4|0
1612500600000|2021-02-05 04:50:00|13014.6|12962.6|13016.8|12964.8|13024.7|12972.7|13014.3|12962.3|0
1612500900000|2021-02-05 04:55:00|13017.8|12965.8|13017.2|12965.2|13023.1|12971.1|13014.7|12962.7|0
1612739400000|2021-02-07 23:10:00|12955|12903.2|12948.9|12897.3|12961.3|12909.5|12947.3|12895.7|0
1612739700000|2021-02-07 23:15:00|12944.9|12893.3|12951.5|12899.7|12951.5|12899.7|12939.8|12888.2|0
1612740000000|2021-02-07 23:20:00|12953.8|12902|12966.2|12914.4|12966.2|12914.4|12950.6|12899|0
1612740300000|2021-02-07 23:25:00|12972.5|12920.7|12968.9|12917.1|12972.5|12920.7|12960.7|12908.9|0
1612740600000|2021-02-07 23:30:00|12964.5|12912.7|12950.5|12898.9|12964.5|12912.7|12944.5|12892.9|0
1612740900000|2021-02-07 23:35:00|12942.8|12891.2|12954.2|12902.4|12959.8|12908|12942|12890.4|0
1612741200000|2021-02-07 23:40:00|12954.5|12902.7|12953.6|12901.8|12956|12904.2|12953.5|12901.7|0
1612741500000|2021-02-07 23:45:00|12951|12899.2|12965.3|12913.5|12966|12914.2|12951|12899.2|0
1612741800000|2021-02-07 23:50:00|12960.2|12908.4|12961.7|12909.9|12964.1|12912.3|12956.2|12904.4|0
1612742100000|2021-02-07 23:55:00|12963.9|12912.1|12975.3|12923.5|12975.3|12923.5|12962.5|12910.7|0
1612742400000|2021-02-08 00:00:00|12979.2|12927.4|12968.9|12917.1|12979.2|12927.4|12968.9|12917.1|0
1612742700000|2021-02-08 00:05:00|12970|12918.2|12964.4|12912.6|12970.6|12918.8|12963.4|12911.6|0
1612743000000|2021-02-08 00:10:00|12958.1|12906.3|12973.6|12921.8|12974.1|12922.3|12958.1|12906.3|0
1612743300000|2021-02-08 00:15:00|12975.7|12923.9|12987.9|12936.1|12988.7|12936.9|12975.7|12923.9|0
1612743600000|2021-02-08 00:20:00|12988.8|12937|12992.4|12940.6|12992.4|12940.6|12983.8|12932|0
1612743900000|2021-02-08 00:25:00|12989.3|12937.5|12986.9|12935.1|12991.8|12940|12986.1|12934.3|0
1612744200000|2021-02-08 00:30:00|12990|12938.2|13020.3|12968.3|13020.3|12968.3|12986.8|12935|0
1612744500000|2021-02-08 00:35:00|13020.7|12968.7|13019.4|12967.4|13024.6|12972.6|13018.7|12966.7|0
1612744800000|2021-02-08 00:40:00|13021.6|12969.6|13026.6|12974.6|13026.6|12974.6|13019.1|12967.1|0
1612745100000|2021-02-08 00:45:00|13028.8|12976.8|13033|12981|13040.7|12988.7|13028.8|12976.8|0
1612745400000|2021-02-08 00:50:00|13035.3|12983.3|13046.5|12994.5|13046.5|12994.5|13035.2|12983.2|0
1612745700000|2021-02-08 00:55:00|13036|12984|13034.9|12982.9|13043|12991|13034.9|12982.9|0
1612746000000|2021-02-08 01:00:00|13038.7|12986.7|13044.2|12992.2|13044.2|12992.2|13038.2|12986.2|0
1612746300000|2021-02-08 01:05:00|13048.6|12996.6|13047.4|12995.4|13052.7|13000.5|13045.8|12993.8|0
1612746600000|2021-02-08 01:10:00|13048.3|12996.3|13047.6|12995.6|13051.8|12999.6|13041.1|12989.1|0
1612746900000|2021-02-08 01:15:00|13045.2|12993.2|13058.6|13006.4|13058.6|13006.4|13045|12993|0
1612747200000|2021-02-08 01:20:00|13052.3|13000.1|13061.2|13009|13061.2|13009|13052|12999.8|0
1612747500000|2021-02-08 01:25:00|13062.1|13009.9|13064.4|13012.2|13066|13013.8|13059.5|13007.3|0
1612747800000|2021-02-08 01:30:00|13065.7|13013.5|13062.3|13010.1|13067.4|13015.2|13062.3|13010.1|0
1612748100000|2021-02-08 01:35:00|13062.7|13010.5|13056.9|13004.7|13064.8|13012.6|13054.3|13002.1|0
1612748400000|2021-02-08 01:40:00|13059.8|13007.6|13074.5|13022.3|13079.5|13027.3|13059.8|13007.6|0
1612748700000|2021-02-08 01:45:00|13077.3|13025.1|13076.6|13024.4|13082.2|13030|13073.9|13021.7|0
1612749000000|2021-02-08 01:50:00|13077.4|13025.2|13078.3|13026.1|13082.9|13030.7|13072|13019.8|0
1612749300000|2021-02-08 01:55:00|13077.7|13025.5|13079.6|13027.4|13079.6|13027.4|13074|13021.8|0
1612749600000|2021-02-08 02:00:00|13082.6|13030.4|13081.9|13029.7|13086.1|13033.9|13080|13027.8|0
1612749900000|2021-02-08 02:05:00|13082.7|13030.5|13088.5|13036.3|13090.2|13038|13081.5|13029.3|0
1612750200000|2021-02-08 02:10:00|13088|13035.8|13091.4|13039.2|13095.5|13043.3|13086.9|13034.7|0
1612750500000|2021-02-08 02:15:00|13090.2|13038|13088.8|13036.6|13092.2|13040|13086.3|13034.1|0
1612750800000|2021-02-08 02:20:00|13092.5|13040.3|13099.9|13047.7|13101.3|13048.9|13092.5|13040.3|0
1612751100000|2021-02-08 02:25:00|13100.3|13048.1|13084.2|13032|13100.8|13048.6|13084.2|13032|0
1612751400000|2021-02-08 02:30:00|13081|13028.8|13080.2|13028|13085.5|13033.3|13080.2|13028|0
1612751700000|2021-02-08 02:35:00|13078.9|13026.7|13075.4|13023.2|13082.5|13030.3|13075.4|13023.2|0
1612752000000|2021-02-08 02:40:00|13077.7|13025.5|13077.4|13025.2|13077.8|13025.6|13074.3|13022.1|0
1612752300000|2021-02-08 02:45:00|13077.2|13025|13074.1|13021.9|13079.7|13027.5|13074.1|13021.9|0
1612752600000|2021-02-08 02:50:00|13074.6|13022.4|13087.8|13035.6|13089.9|13037.7|13074.6|13022.4|0
1612752900000|2021-02-08 02:55:00|13086|13033.8|13084.4|13032.2|13089|13036.8|13082.5|13030.3|0
1612753200000|2021-02-08 03:00:00|13085.5|13033.3|13095.1|13042.9|13095.1|13042.9|13085.5|13033.3|0
1612753500000|2021-02-08 03:05:00|13096.9|13044.7|13095.2|13043|13097|13044.8|13091.5|13039.3|0
1612753800000|2021-02-08 03:10:00|13094.8|13042.6|13096.2|13044|13096.2|13044|13094.3|13042.1|0
1612754100000|2021-02-08 03:15:00|13095|13042.8|13088.2|13036|13097|13044.8|13087.1|13034.9|0
1612754400000|2021-02-08 03:20:00|13089.5|13037.3|13095.4|13043.2|13095.4|13043.2|13089.5|13037.3|0
1612754700000|2021-02-08 03:25:00|13095.2|13043|13092.2|13040|13098.3|13046.1|13092.2|13040|0
1612755000000|2021-02-08 03:30:00|13093.3|13041.1|13090|13037.8|13093.3|13041.1|13088.8|13036.6|0
1612755300000|2021-02-08 03:35:00|13088.3|13036.1|13069.6|13017.4|13089.1|13036.9|13069.6|13017.4|0
1612755600000|2021-02-08 03:40:00|13065.4|13013.2|13072.5|13020.3|13083.5|13031.3|13065.4|13013.2|0
1612755900000|2021-02-08 03:45:00|13073.3|13021.1|13072.4|13020.2|13073.7|13021.5|13066.9|13014.7|0
1612756200000|2021-02-08 03:50:00|13074.2|13022|13067.6|13015.4|13074.2|13022|13066.7|13014.5|0
1612756500000|2021-02-08 03:55:00|13068.1|13015.9|13074.8|13022.6|13075.6|13023.4|13067.6|13015.4|0
1612756800000|2021-02-08 04:00:00|13076.8|13024.6|13074.5|13022.3|13076.8|13024.6|13073.2|13021|0
1612757100000|2021-02-08 04:05:00|13073.4|13021.2|13074.7|13022.5|13075.7|13023.5|13071.3|13019.1|0
1612757400000|2021-02-08 04:10:00|13073.1|13020.9|13073.5|13021.3|13076|13023.8|13073.1|13020.9|0
1612757700000|2021-02-08 04:15:00|13071.9|13019.7|13083.2|13031|13086|13033.8|13071.9|13019.7|0
1612758000000|2021-02-08 04:20:00|13086.1|13033.9|13080.5|13028.3|13087.8|13035.6|13079.5|13027.3|0
1612758300000|2021-02-08 04:25:00|13077.8|13025.6|13083.6|13031.4|13086.3|13034.1|13076.2|13024|0
1612758600000|2021-02-08 04:30:00|13084.3|13032.1|13080.6|13028.4|13084.3|13032.1|13074.1|13021.9|0
1612758900000|2021-02-08 04:35:00|13081.9|13029.7|13077|13024.8|13084.2|13032|13077|13024.8|0
1612759200000|2021-02-08 04:40:00|13078|13025.8|13081.7|13029.5|13084|13031.8|13076.3|13024.1|0
1612759500000|2021-02-08 04:45:00|13085.7|13033.5|13094.4|13042.2|13101.2|13048.9|13085.7|13033.5|0
1612759800000|2021-02-08 04:50:00|13094.3|13042.1|13094.5|13042.3|13094.5|13042.3|13085.9|13033.7|0
1612760100000|2021-02-08 04:55:00|13094.7|13042.5|13113.7|13061.3|13117.6|13065.2|13094.7|13042.5|0
1612825800000|2021-02-08 23:10:00|13008.3|12956.3|13024|12972|13030.1|12978.1|13008.3|12956.3|0
1612826100000|2021-02-08 23:15:00|13026.9|12974.9|13033.6|12981.6|13036.6|12984.6|13012.2|12960.2|0
1612826400000|2021-02-08 23:20:00|13036.3|12984.3|13050|12998|13053.9|13001.7|13036.3|12984.3|0
1612826700000|2021-02-08 23:25:00|13056.3|13004.1|13074|13021.8|13074|13021.8|13052.8|13000.6|0
1612827000000|2021-02-08 23:30:00|13070.1|13017.9|13066.8|13014.6|13086.1|13033.9|13061.3|13009.1|0
1612827300000|2021-02-08 23:35:00|13066.9|13014.7|13056.6|13004.4|13070.3|13018.1|13056|13003.8|0
1612827600000|2021-02-08 23:40:00|13052.6|13000.4|13064.9|13012.7|13069|13016.8|13052.6|13000.4|0
1612827900000|2021-02-08 23:45:00|13067.1|13014.9|13091.5|13039.3|13091.6|13039.4|13065.7|13013.5|0
1612828200000|2021-02-08 23:50:00|13088.8|13036.6|13081.1|13028.9|13090.2|13038|13081|13028.8|0
1612828500000|2021-02-08 23:55:00|13080.1|13027.9|13075.4|13023.2|13080.5|13028.3|13070.8|13018.6|0
1612828800000|2021-02-09 00:00:00|13083.7|13031.5|13068.5|13016.3|13085.3|13033.1|13068|13015.8|0
1612829100000|2021-02-09 00:05:00|13067.7|13015.5|13065.8|13013.6|13068.7|13016.5|13060.5|13008.3|0
1612829400000|2021-02-09 00:10:00|13059.1|13006.9|13058|13005.8|13061.6|13009.4|13056|13003.8|0
1612829700000|2021-02-09 00:15:00|13061.4|13009.2|13049.6|12997.6|13065.7|13013.5|13049.6|12997.6|0
1612830000000|2021-02-09 00:20:00|13043.7|12991.7|13060|13007.8|13062.7|13010.5|13043.7|12991.7|0
1612830300000|2021-02-09 00:25:00|13060.8|13008.6|13050.6|12998.6|13065.9|13013.7|13050.6|12998.6|0
1612830600000|2021-02-09 00:30:00|13045.5|12993.5|13071|13018.8|13072|13019.8|13045.5|12993.5|0
1612830900000|2021-02-09 00:35:00|13070.5|13018.3|13071.8|13019.6|13071.8|13019.6|13063.5|13011.3|0
1612831200000|2021-02-09 00:40:00|13070.5|13018.3|13072.9|13020.7|13075.9|13023.7|13065.4|13013.2|0
1612831500000|2021-02-09 00:45:00|13072.5|13020.3|13066.2|13014|13075.5|13023.3|13066.2|13014|0
1612831800000|2021-02-09 00:50:00|13070.7|13018.5|13070.6|13018.4|13078.2|13026|13065.6|13013.4|0
1612832100000|2021-02-09 00:55:00|13073.3|13021.1|13047.6|12995.6|13075.7|13023.5|13047.6|12995.6|0
1612832400000|2021-02-09 01:00:00|13055.2|13003|13014.5|12962.5|13055.2|13003|13008.4|12956.4|0
1612832700000|2021-02-09 01:05:00|13012.7|12960.7|13008.4|12956.4|13017.5|12965.5|13004.7|12952.7|0
1612833000000|2021-02-09 01:10:00|13007.7|12955.7|12999.8|12948|13009.2|12957.2|12990.8|12939|0
1612833300000|2021-02-09 01:15:00|13001.4|12949.4|13022.2|12970.2|13022.2|12970.2|13001.4|12949.4|0
1612833600000|2021-02-09 01:20:00|13027.2|12975.2|13026|12974|13031.6|12979.6|13020.4|12968.4|0
1612833900000|2021-02-09 01:25:00|13023.6|12971.6|13018.5|12966.5|13027.2|12975.2|13015.2|12963.2|0
1612834200000|2021-02-09 01:30:00|13021.6|12969.6|13022|12970|13022|12970|13010.9|12958.9|0
1612834500000|2021-02-09 01:35:00|13028.7|12976.7|13034.5|12982.5|13034.8|12982.8|13028.7|12976.7|0
1612834800000|2021-02-09 01:40:00|13039.4|12987.4|13036.8|12984.8|13041.4|12989.4|13033.5|12981.5|0
1612835100000|2021-02-09 01:45:00|13036.3|12984.3|13043.4|12991.4|13043.4|12991.4|13035|12983|0
1612835400000|2021-02-09 01:50:00|13044.9|12992.9|13058.1|13005.9|13058.1|13005.9|13044.9|12992.9|0
1612835700000|2021-02-09 01:55:00|13056|13003.8|13047.5|12995.5|13056|13003.8|13047.5|12995.5|0
1612836000000|2021-02-09 02:00:00|13046.7|12994.7|13051.4|12999.2|13060.9|13008.7|13046.7|12994.7|0
1612836300000|2021-02-09 02:05:00|13056|13003.8|13053.1|13000.9|13057.5|13005.3|13048.4|12996.4|0
1612836600000|2021-02-09 02:10:00|13050.5|12998.5|13047.6|12995.6|13050.5|12998.5|13045.2|12993.2|0
1612836900000|2021-02-09 02:15:00|13046.2|12994.2|13044|12992|13048.2|12996.2|13041.8|12989.8|0
1612837200000|2021-02-09 02:20:00|13045.9|12993.9|13044.2|12992.2|13047.1|12995.1|13043|12991|0
1612837500000|2021-02-09 02:25:00|13046.6|12994.6|13040.7|12988.7|13046.6|12994.6|13038|12986|0
1612837800000|2021-02-09 02:30:00|13041.1|12989.1|13030.9|12978.9|13041.1|12989.1|13029|12977|0
1612838100000|2021-02-09 02:35:00|13031.5|12979.5|13025.4|12973.4|13032.6|12980.6|13025.4|12973.4|0
1612838400000|2021-02-09 02:40:00|13024.9|12972.9|13018.5|12966.5|13027.1|12975.1|13017.9|12965.9|0
1612838700000|2021-02-09 02:45:00|13018.6|12966.6|13018|12966|13021|12969|13016.3|12964.3|0
1612839000000|2021-02-09 02:50:00|13021.5|12969.5|13021|12969|13023.1|12971.1|13016.6|12964.6|0
1612839300000|2021-02-09 02:55:00|13022.5|12970.5|13022.3|12970.3|13023.3|12971.3|13020|12968|0
1612839600000|2021-02-09 03:00:00|13025.8|12973.8|13023.4|12971.4|13026.4|12974.4|13021.2|12969.2|0
1612839900000|2021-02-09 03:05:00|13022.9|12970.9|13024.3|12972.3|13028|12976|13020.8|12968.8|0
1612840200000|2021-02-09 03:10:00|13022.9|12970.9|13019.3|12967.3|13024.8|12972.8|13019.3|12967.3|0
1612840500000|2021-02-09 03:15:00|13019.1|12967.1|13014.8|12962.8|13019.9|12967.9|13011.7|12959.7|0
1612840800000|2021-02-09 03:20:00|13013|12961|13007.5|12955.5|13013|12961|13006.7|12954.7|0
1612841100000|2021-02-09 03:25:00|13006.2|12954.2|13005.4|12953.4|13006.3|12954.3|13002.4|12950.4|0
1612841400000|2021-02-09 03:30:00|13007.4|12955.4|13011|12959|13017.2|12965.2|13007.4|12955.4|0
1612841700000|2021-02-09 03:35:00|13011.2|12959.2|13019.1|12967.1|13019.1|12967.1|13011.2|12959.2|0
1612842000000|2021-02-09 03:40:00|13018.9|12966.9|13026.4|12974.4|13026.4|12974.4|13018.5|12966.5|0
1612842300000|2021-02-09 03:45:00|13027|12975|13023.7|12971.7|13033.2|12981.2|13021|12969|0
1612842600000|2021-02-09 03:50:00|13023.8|12971.8|13022.6|12970.6|13029.6|12977.6|13022.6|12970.6|0
1612842900000|2021-02-09 03:55:00|13023.2|12971.2|13012.8|12960.8|13023.2|12971.2|13011.1|12959.1|0
1612843200000|2021-02-09 04:00:00|13014.8|12962.8|13020.7|12968.7|13023.9|12971.9|13014.8|12962.8|0
1612843500000|2021-02-09 04:05:00|13017|12965|13012.3|12960.3|13018.5|12966.5|13012.2|12960.2|0
1612843800000|2021-02-09 04:10:00|13012.1|12960.1|13013.6|12961.6|13016.1|12964.1|13008.7|12956.7|0
1612844100000|2021-02-09 04:15:00|13013.7|12961.7|13014.6|12962.6|13016.7|12964.7|13013.7|12961.7|0
1612844400000|2021-02-09 04:20:00|13014.5|12962.5|13013.8|12961.8|13017.9|12965.9|13012.1|12960.1|0
1612844700000|2021-02-09 04:25:00|13012.2|12960.2|13015.2|12963.2|13015.3|12963.3|13010.9|12958.9|0
1612845000000|2021-02-09 04:30:00|13016|12964|13011.7|12959.7|13016|12964|13008.6|12956.6|0
1612845300000|2021-02-09 04:35:00|13011.9|12959.9|13014.3|12962.3|13015.4|12963.4|13008.6|12956.6|0
1612845600000|2021-02-09 04:40:00|13015|12963|13009.3|12957.3|13015|12963|13008.3|12956.3|0
1612845900000|2021-02-09 04:45:00|13010.6|12958.6|13002.6|12950.6|13010.6|12958.6|13001.3|12949.3|0
1612846200000|2021-02-09 04:50:00|13001.3|12949.3|13015.8|12963.8|13015.8|12963.8|13001.3|12949.3|0
1612846500000|2021-02-09 04:55:00|13016.7|12964.7|13004.2|12952.2|13018.7|12966.7|13004.2|12952.2|0
1612912200000|2021-02-09 23:10:00|12989.1|12937.3|13019.9|12967.9|13019.9|12967.9|12973.4|12921.6|0
1612912500000|2021-02-09 23:15:00|13013.6|12961.6|13030.3|12978.3|13037|12985|13007.8|12955.8|0
1612912800000|2021-02-09 23:20:00|13032.6|12980.6|13030|12978|13040.4|12988.4|13030|12978|0
1612913100000|2021-02-09 23:25:00|13026.8|12974.8|13013.6|12961.6|13029.6|12977.6|13013.6|12961.6|0
1612913400000|2021-02-09 23:30:00|13004.4|12952.4|13006.5|12954.5|13012.3|12960.3|13002.3|12950.3|0
1612913700000|2021-02-09 23:35:00|13002.1|12950.1|13022.1|12970.1|13022.1|12970.1|13002.1|12950.1|0
1612914000000|2021-02-09 23:40:00|13021.8|12969.8|13023.8|12971.8|13023.8|12971.8|13012.7|12960.7|0
1612914300000|2021-02-09 23:45:00|13021.8|12969.8|13029.9|12977.9|13029.9|12977.9|13017.1|12965.1|0
1612914600000|2021-02-09 23:50:00|13027.8|12975.8|13025.6|12973.6|13030|12978|13025.6|12973.6|0
1612914900000|2021-02-09 23:55:00|13021.5|12969.5|13019.4|12967.4|13021.5|12969.5|13014.4|12962.4|0
1612915200000|2021-02-10 00:00:00|13017.2|12965.2|12997.7|12945.9|13017.2|12965.2|12994.1|12942.3|0
1612915500000|2021-02-10 00:05:00|12989.9|12938.1|12983.4|12931.6|12990.6|12938.8|12981.1|12929.3|0
1612915800000|2021-02-10 00:10:00|12978.8|12927|12989.8|12938|12991.5|12939.7|12978.8|12927|0
1612916100000|2021-02-10 00:15:00|12989.3|12937.5|13000.8|12949|13000.8|12949|12988.4|12936.6|0
1612916400000|2021-02-10 00:20:00|13002.5|12950.5|13033.9|12981.9|13033.9|12981.9|13002.5|12950.5|0
1612916700000|2021-02-10 00:25:00|13040.6|12988.6|13040.5|12988.5|13046.6|12994.6|13033.7|12981.7|0
1612917000000|2021-02-10 00:30:00|13051.2|12999|13032.2|12980.2|13051.2|12999|13032.2|12980.2|0
1612917300000|2021-02-10 00:35:00|13033.5|12981.5|13045.7|12993.7|13045.7|12993.7|13033.5|12981.5|0
1612917600000|2021-02-10 00:40:00|13043.2|12991.2|13044.1|12992.1|13049.8|12997.8|13041|12989|0
1612917900000|2021-02-10 00:45:00|13053.3|13001.1|13049.4|12997.4|13053.3|13001.1|13045.7|12993.7|0
1612918200000|2021-02-10 00:50:00|13052.1|12999.9|13062.8|13010.6|13063.8|13011.6|13052.1|12999.9|0
1612918500000|2021-02-10 00:55:00|13064.3|13012.1|13060|13007.8|13068.4|13016.2|13059|13006.8|0
1612918800000|2021-02-10 01:00:00|13058.2|13006|13044.1|12992.1|13058.2|13006|13040.6|12988.6|0
1612919100000|2021-02-10 01:05:00|13049.4|12997.4|13050.6|12998.6|13053.3|13001.1|13049.4|12997.4|0
1612919400000|2021-02-10 01:10:00|13055.8|13003.6|13068.4|13016.2|13068.4|13016.2|13055.8|13003.6|0
1612919700000|2021-02-10 01:15:00|13069.2|13017|13082|13029.8|13088.1|13035.9|13069|13016.8|0
1612920000000|2021-02-10 01:20:00|13077.8|13025.6|13081.1|13028.9|13081.1|13028.9|13076.4|13024.2|0
1612920300000|2021-02-10 01:25:00|13080.1|13027.9|13089|13036.8|13090.6|13038.4|13080.1|13027.9|0
1612920600000|2021-02-10 01:30:00|13083.3|13031.1|13080.7|13028.5|13084.1|13031.9|13079.5|13027.3|0
1612920900000|2021-02-10 01:35:00|13082.8|13030.6|13093.4|13041.2|13098.3|13046.1|13082.8|13030.6|0
1612921200000|2021-02-10 01:40:00|13091.5|13039.3|13110.4|13058|13110.4|13058|13091|13038.8|0
1612921500000|2021-02-10 01:45:00|13108|13055.6|13108|13055.6|13109.6|13057.2|13100|13047.8|0
1612921800000|2021-02-10 01:50:00|13110.4|13058|13109.6|13057.2|13110.4|13058|13104.6|13052.2|0
1612922100000|2021-02-10 01:55:00|13111|13058.6|13112.5|13060.1|13115.7|13063.3|13107.1|13054.7|0
1612922400000|2021-02-10 02:00:00|13113.5|13061.1|13112.6|13060.2|13114.6|13062.2|13109.9|13057.5|0
1612922700000|2021-02-10 02:05:00|13110.7|13058.3|13106.3|13053.9|13111.4|13059|13102|13049.6|0
1612923000000|2021-02-10 02:10:00|13106.2|13053.8|13112|13059.6|13115.7|13063.3|13106.2|13053.8|0
1612923300000|2021-02-10 02:15:00|13111.3|13058.9|13114.4|13062|13116.3|13063.9|13109.5|13057.1|0
1612923600000|2021-02-10 02:20:00|13113.2|13060.8|13115|13062.6|13119.3|13066.9|13112.5|13060.1|0
1612923900000|2021-02-10 02:25:00|13116.1|13063.7|13120.2|13067.8|13122.1|13069.7|13114.1|13061.7|0
1612924200000|2021-02-10 02:30:00|13122.1|13069.7|13114.9|13062.5|13122.1|13069.7|13113.4|13061|0
1612924500000|2021-02-10 02:35:00|13114.2|13061.8|13119.8|13067.4|13119.8|13067.4|13113.6|13061.2|0
1612924800000|2021-02-10 02:40:00|13120|13067.6|13112.5|13060.1|13121|13068.6|13112.5|13060.1|0
1612925100000|2021-02-10 02:45:00|13113.4|13061|13117.8|13065.4|13121.6|13069.2|13113.4|13061|0
1612925400000|2021-02-10 02:50:00|13123.3|13070.9|13125.1|13072.7|13125.1|13072.7|13121.2|13068.8|0
1612925700000|2021-02-10 02:55:00|13123.2|13070.8|13137.1|13084.7|13137.1|13084.7|13123.2|13070.8|0
1612926000000|2021-02-10 03:00:00|13138.1|13085.7|13149.3|13096.9|13149.3|13096.9|13136.3|13083.9|0
1612926300000|2021-02-10 03:05:00|13152.7|13100.1|13147.8|13095.4|13153|13100.4|13145.1|13092.7|0
1612926600000|2021-02-10 03:10:00|13143.2|13090.8|13135.9|13083.5|13143.2|13090.8|13135.6|13083.2|0
1612926900000|2021-02-10 03:15:00|13143|13090.6|13138.2|13085.8|13143|13090.6|13136|13083.6|0
1612927200000|2021-02-10 03:20:00|13140.9|13088.5|13144.5|13092.1|13146.8|13094.4|13140.9|13088.5|0
1612927500000|2021-02-10 03:25:00|13150|13097.6|13135.8|13083.4|13150|13097.6|13135.7|13083.3|0
1612927800000|2021-02-10 03:30:00|13130.7|13078.3|13127.9|13075.5|13133.6|13081.2|13127.9|13075.5|0
1612928100000|2021-02-10 03:35:00|13129.6|13077.2|13134.4|13082|13135.4|13083|13126.8|13074.4|0
1612928400000|2021-02-10 03:40:00|13131.9|13079.5|13125.2|13072.8|13134.7|13082.3|13125.2|13072.8|0
1612928700000|2021-02-10 03:45:00|13124.7|13072.3|13136|13083.6|13136.7|13084.3|13124.7|13072.3|0
1612929000000|2021-02-10 03:50:00|13135.5|13083.1|13142.2|13089.8|13146|13093.6|13135.5|13083.1|0
1612929300000|2021-02-10 03:55:00|13141.7|13089.3|13138|13085.6|13141.7|13089.3|13136.8|13084.4|0
1612929600000|2021-02-10 04:00:00|13130.8|13078.4|13142.3|13089.9|13142.3|13089.9|13130.8|13078.4|0
1612929900000|2021-02-10 04:05:00|13144.6|13092.2|13140.9|13088.5|13145.7|13093.3|13137.6|13085.2|0
1612930200000|2021-02-10 04:10:00|13151.9|13099.3|13142.4|13090|13151.9|13099.3|13142.4|13090|0
1612930500000|2021-02-10 04:15:00|13147.5|13095.1|13147.5|13095.1|13147.5|13095.1|13137|13084.6|0
1612930800000|2021-02-10 04:20:00|13139.3|13086.9|13133.4|13081|13139.3|13086.9|13132.9|13080.5|0
1612931100000|2021-02-10 04:25:00|13136.7|13084.3|13131.6|13079.2|13136.7|13084.3|13131.6|13079.2|0
1612931400000|2021-02-10 04:30:00|13133.9|13081.5|13132.8|13080.4|13135.7|13083.3|13130.3|13077.9|0
1612931700000|2021-02-10 04:35:00|13135|13082.6|13132.7|13080.3|13137.3|13084.9|13132.7|13080.3|0
1612932000000|2021-02-10 04:40:00|13135.8|13083.4|13131.9|13079.5|13135.8|13083.4|13127|13074.6|0
1612932300000|2021-02-10 04:45:00|13125.8|13073.4|13130.4|13078|13130.4|13078|13125.8|13073.4|0
1612932600000|2021-02-10 04:50:00|13130.6|13078.2|13123.3|13070.9|13132.4|13080|13121.7|13069.3|0
1612932900000|2021-02-10 04:55:00|13122.6|13070.2|13125.9|13073.5|13128.6|13076.2|13122.6|13070.2|0
1612998600000|2021-02-10 23:10:00|13054.1|13001.9|13043.9|12991.9|13059|13006.8|13043.9|12991.9|0
1612998900000|2021-02-10 23:15:00|13042.7|12990.7|13059.3|13007.1|13059.3|13007.1|13030|12978|0
1612999200000|2021-02-10 23:20:00|13060.2|13008|13030.1|12978.1|13060.2|13008|13030.1|12978.1|0
1612999500000|2021-02-10 23:25:00|13036.7|12984.7|13029.2|12977.2|13038.6|12986.6|13029.2|12977.2|0
1612999800000|2021-02-10 23:30:00|13046.9|12994.9|13064|13011.8|13064|13011.8|13046|12994|0
1613000100000|2021-02-10 23:35:00|13066|13013.8|13068.1|13015.9|13069.6|13017.4|13065|13012.8|0
1613000400000|2021-02-10 23:40:00|13072.5|13020.3|13083.6|13031.4|13084.3|13032.1|13069|13016.8|0
1613000700000|2021-02-10 23:45:00|13077.8|13025.6|13077.2|13025|13077.8|13025.6|13072.4|13020.2|0
1613001000000|2021-02-10 23:50:00|13082.3|13030.1|13078.5|13026.3|13090.2|13038|13078.5|13026.3|0
1613001300000|2021-02-10 23:55:00|13077.5|13025.3|13066.7|13014.5|13082.3|13030.1|13066.7|13014.5|0
1613001600000|2021-02-11 00:00:00|13066|13013.8|13058|13005.8|13066|13013.8|13057.2|13005|0
1613001900000|2021-02-11 00:05:00|13059.2|13007|13055.5|13003.3|13059.2|13007|13054.4|13002.2|0
1613002200000|2021-02-11 00:10:00|13054.4|13002.2|13052.6|13000.4|13061.7|13009.5|13052.6|13000.4|0
1613002500000|2021-02-11 00:15:00|13051.9|12999.7|13053|13000.8|13060.9|13008.7|13046|12994|0
1613002800000|2021-02-11 00:20:00|13052.1|12999.9|13048.7|12996.7|13054.1|13001.9|13045.3|12993.3|0
1613003100000|2021-02-11 00:25:00|13043.6|12991.6|13049.9|12997.9|13055.6|13003.4|13036.4|12984.4|0
1613003400000|2021-02-11 00:30:00|13054.8|13002.6|13066.7|13014.5|13068.3|13016.1|13054.8|13002.6|0
1613003700000|2021-02-11 00:35:00|13063.6|13011.4|13060.6|13008.4|13064.5|13012.3|13055.3|13003.1|0
1613004000000|2021-02-11 00:40:00|13060.8|13008.6|13053.7|13001.5|13062.3|13010.1|13049.4|12997.4|0
1613004300000|2021-02-11 00:45:00|13056.4|13004.2|13047.6|12995.6|13056.4|13004.2|13046.1|12994.1|0
1613004600000|2021-02-11 00:50:00|13046.1|12994.1|13053.9|13001.7|13054.4|13002.2|13046.1|12994.1|0
1613004900000|2021-02-11 00:55:00|13049.4|12997.4|13049.1|12997.1|13053.3|13001.1|13048.4|12996.4|0
1613005200000|2021-02-11 01:00:00|13052.7|13000.5|13071.5|13019.3|13073.2|13021|13052.7|13000.5|0
1613005500000|2021-02-11 01:05:00|13070.2|13018|13079.4|13027.2|13080.7|13028.5|13070.2|13018|0
1613005800000|2021-02-11 01:10:00|13080|13027.8|13074|13021.8|13081.7|13029.5|13066|13013.8|0
1613006100000|2021-02-11 01:15:00|13072.7|13020.5|13071|13018.8|13073.4|13021.2|13069.2|13017|0
1613006400000|2021-02-11 01:20:00|13069.8|13017.6|13063.5|13011.3|13069.8|13017.6|13062.6|13010.4|0
1613006700000|2021-02-11 01:25:00|13068.9|13016.7|13064.5|13012.3|13068.9|13016.7|13064.5|13012.3|0
1613007000000|2021-02-11 01:30:00|13064.9|13012.7|13057.9|13005.7|13064.9|13012.7|13057.1|13004.9|0
1613007300000|2021-02-11 01:35:00|13055.8|13003.6|13057|13004.8|13057|13004.8|13054.8|13002.6|0
1613007600000|2021-02-11 01:40:00|13056.7|13004.5|13053.4|13001.2|13058|13005.8|13053.3|13001.1|0
1613007900000|2021-02-11 01:45:00|13050.2|12998.2|13053|13000.8|13062.4|13010.2|13050.2|12998.2|0
1613008200000|2021-02-11 01:50:00|13052.1|12999.9|13049.1|12997.1|13052.1|12999.9|13042.4|12990.4|0
1613008500000|2021-02-11 01:55:00|13049.8|12997.8|13047.7|12995.7|13050.9|12998.9|13047.2|12995.2|0
1613008800000|2021-02-11 02:00:00|13042.7|12990.7|13040|12988|13042.7|12990.7|13039.5|12987.5|0
1613009100000|2021-02-11 02:05:00|13039.3|12987.3|13037.3|12985.3|13039.3|12987.3|13037|12985|0
1613009400000|2021-02-11 02:10:00|13039.6|12987.6|13037.5|12985.5|13039.8|12987.8|13036|12984|0
1613009700000|2021-02-11 02:15:00|13036.3|12984.3|13040.5|12988.5|13047.4|12995.4|13035.1|12983.1|0
1613010000000|2021-02-11 02:20:00|13042.2|12990.2|13036.7|12984.7|13042.2|12990.2|13036.7|12984.7|0
1613010300000|2021-02-11 02:25:00|13039.3|12987.3|13031.1|12979.1|13039.5|12987.5|13031.1|12979.1|0
1613010600000|2021-02-11 02:30:00|13033.2|12981.2|13026.9|12974.9|13033.2|12981.2|13022.3|12970.3|0
1613010900000|2021-02-11 02:35:00|13024.4|12972.4|13027.9|12975.9|13027.9|12975.9|13020.3|12968.3|0
1613011200000|2021-02-11 02:40:00|13027.4|12975.4|13029.4|12977.4|13035.5|12983.5|13027.4|12975.4|0
1613011500000|2021-02-11 02:45:00|13027.6|12975.6|13033.2|12981.2|13035.4|12983.4|13027.6|12975.6|0
1613011800000|2021-02-11 02:50:00|13028.9|12976.9|13034.6|12982.6|13034.7|12982.7|13028.9|12976.9|0
1613012100000|2021-02-11 02:55:00|13034.7|12982.7|13035.9|12983.9|13038.8|12986.8|13033.7|12981.7|0
1613012400000|2021-02-11 03:00:00|13044|12992|13041.4|12989.4|13044.2|12992.2|13037|12985|0
1613012700000|2021-02-11 03:05:00|13040.5|12988.5|13031.7|12979.7|13040.5|12988.5|13030.5|12978.5|0
1613013000000|2021-02-11 03:10:00|13031.5|12979.5|13035|12983|13038|12986|13031.5|12979.5|0
1613013300000|2021-02-11 03:15:00|13036.5|12984.5|13039.4|12987.4|13041.1|12989.1|13036.5|12984.5|0
1613013600000|2021-02-11 03:20:00|13038.5|12986.5|13032.5|12980.5|13038.5|12986.5|13032.5|12980.5|0
1613013900000|2021-02-11 03:25:00|13034.9|12982.9|13037.2|12985.2|13038.4|12986.4|13034.9|12982.9|0
1613014200000|2021-02-11 03:30:00|13036.8|12984.8|13035.7|12983.7|13038.3|12986.3|13033.9|12981.9|0
1613014500000|2021-02-11 03:35:00|13035.5|12983.5|13042.3|12990.3|13042.3|12990.3|13034.8|12982.8|0
1613014800000|2021-02-11 03:40:00|13040.4|12988.4|13031.5|12979.5|13040.4|12988.4|13031.5|12979.5|0
1613015100000|2021-02-11 03:45:00|13031.3|12979.3|13029.1|12977.1|13034.9|12982.9|13026.3|12974.3|0
1613015400000|2021-02-11 03:50:00|13026.1|12974.1|13027.3|12975.3|13029.3|12977.3|13024|12972|0
1613015700000|2021-02-11 03:55:00|13028.3|12976.3|13021.4|12969.4|13028.3|12976.3|13019.8|12967.8|0
1613016000000|2021-02-11 04:00:00|13021.5|12969.5|13015.7|12963.7|13022.4|12970.4|13015.5|12963.5|0
1613016300000|2021-02-11 04:05:00|13016.9|12964.9|13020.6|12968.6|13027.4|12975.4|13016.8|12964.8|0
1613016600000|2021-02-11 04:10:00|13019.5|12967.5|13022.6|12970.6|13024.9|12972.9|13019.5|12967.5|0
1613016900000|2021-02-11 04:15:00|13025.2|12973.2|13016.3|12964.3|13025.2|12973.2|13009.8|12957.8|0
1613017200000|2021-02-11 04:20:00|13016.5|12964.5|13005.3|12953.3|13016.9|12964.9|13005.3|12953.3|0
1613017500000|2021-02-11 04:25:00|13002.6|12950.6|12997.3|12945.5|13005|12953|12997.3|12945.5|0
1613017800000|2021-02-11 04:30:00|12997.7|12945.9|12994.8|12943|13001.6|12949.6|12993.5|12941.7|0
1613018100000|2021-02-11 04:35:00|12993.2|12941.4|12988.8|12937|12994.1|12942.3|12986.3|12934.5|0
1613018400000|2021-02-11 04:40:00|12987.9|12936.1|12982.9|12931.1|12987.9|12936.1|12982.4|12930.6|0
1613018700000|2021-02-11 04:45:00|12984|12932.2|12981.2|12929.4|12985.6|12933.8|12978.3|12926.5|0
1613019000000|2021-02-11 04:50:00|12981.4|12929.6|12986.4|12934.6|12986.4|12934.6|12980.1|12928.3|0
1613019300000|2021-02-11 04:55:00|12986.8|12935|12990.4|12938.6|12990.4|12938.6|12980.4|12928.6|0
1613085000000|2021-02-11 23:10:00|12992.8|12941|12983|12931.2|12995.4|12943.6|12976.6|12924.8|0
1613085300000|2021-02-11 23:15:00|12981|12929.2|12986.1|12934.3|12994.2|12942.4|12978.4|12926.6|0
1613085600000|2021-02-11 23:20:00|12989.7|12937.9|13019.1|12967.1|13022.3|12970.3|12989.7|12937.9|0
1613085900000|2021-02-11 23:25:00|13022.1|12970.1|13011.2|12959.2|13029.7|12977.7|13011.2|12959.2|0
1613086200000|2021-02-11 23:30:00|13007.1|12955.1|13038.5|12986.5|13038.5|12986.5|13007.1|12955.1|0
1613086500000|2021-02-11 23:35:00|13037|12985|13031.2|12979.2|13038.9|12986.9|13031.2|12979.2|0
1613086800000|2021-02-11 23:40:00|13030.5|12978.5|13024.2|12972.2|13030.5|12978.5|13017.1|12965.1|0
1613087100000|2021-02-11 23:45:00|13024.5|12972.5|13020.2|12968.2|13024.5|12972.5|13020.2|12968.2|0
1613087400000|2021-02-11 23:50:00|13020.1|12968.1|13030.4|12978.4|13031.6|12979.6|13017.3|12965.3|0
1613087700000|2021-02-11 23:55:00|13028.9|12976.9|13039.4|12987.4|13039.4|12987.4|13028.5|12976.5|0
1613088000000|2021-02-12 00:00:00|13036.6|12984.6|13037.2|12985.2|13041.1|12989.1|13030.7|12978.7|0
1613088300000|2021-02-12 00:05:00|13042.2|12990.2|13029.6|12977.6|13042.2|12990.2|13029.6|12977.6|0
1613088600000|2021-02-12 00:10:00|13028.5|12976.5|13025.6|12973.6|13033.1|12981.1|13024.9|12972.9|0
1613088900000|2021-02-12 00:15:00|13023.2|12971.2|13018|12966|13025.4|12973.4|13017.6|12965.6|0
1613089200000|2021-02-12 00:20:00|13016.7|12964.7|13016.4|12964.4|13017.6|12965.6|13015.5|12963.5|0
1613089500000|2021-02-12 00:25:00|13018.5|12966.5|13001|12949.1|13019.8|12967.8|13001|12949.1|0
1613089800000|2021-02-12 00:30:00|13004.5|12952.5|13002.8|12950.8|13008.9|12956.9|13002.8|12950.8|0
1613090100000|2021-02-12 00:35:00|13001.4|12949.4|13012|12960|13016.7|12964.7|13001.4|12949.4|0
1613090400000|2021-02-12 00:40:00|13014.7|12962.7|13010.6|12958.6|13017.8|12965.8|13010.6|12958.6|0
1613090700000|2021-02-12 00:45:00|13011.9|12959.9|13000.7|12948.9|13011.9|12959.9|13000.7|12948.9|0
1613091000000|2021-02-12 00:50:00|13001.4|12949.4|12994.5|12942.7|13001.4|12949.4|12992|12940.2|0
1613091300000|2021-02-12 00:55:00|12993.9|12942.1|12995.9|12944.1|12997|12945.2|12993.9|12942.1|0
1613091600000|2021-02-12 01:00:00|12999.2|12947.4|13001.3|12949.3|13007.8|12955.8|12999.1|12947.3|0
1613091900000|2021-02-12 01:05:00|13000|12948.2|12995.9|12944.1|13000|12948.2|12989|12937.2|0
1613092200000|2021-02-12 01:10:00|12996.8|12945|12997.9|12946.1|13004|12952|12996.8|12945|0
1613092500000|2021-02-12 01:15:00|12997.6|12945.8|13003.9|12951.9|13007.3|12955.3|12997.6|12945.8|0
1613092800000|2021-02-12 01:20:00|13004.5|12952.5|13018.6|12966.6|13020.6|12968.6|13004.4|12952.4|0
1613093100000|2021-02-12 01:25:00|13018.2|12966.2|13013.7|12961.7|13018.2|12966.2|13013.7|12961.7|0
1613093400000|2021-02-12 01:30:00|13011.6|12959.6|13000|12948.2|13013.3|12961.3|12998.3|12946.5|0
1613093700000|2021-02-12 01:35:00|12999.2|12947.4|12997.4|12945.6|12999.2|12947.4|12992.4|12940.6|0
1613094000000|2021-02-12 01:40:00|12995|12943.2|12995.9|12944.1|13002.2|12950.2|12995|12943.2|0
1613094300000|2021-02-12 01:45:00|12996.3|12944.5|12997.9|12946.1|12999.8|12948|12995.8|12944|0
1613094600000|2021-02-12 01:50:00|12999.4|12947.6|13000.7|12948.9|13004.2|12952.2|12999.3|12947.5|0
1613094900000|2021-02-12 01:55:00|13000.8|12949|13010.7|12958.7|13012.8|12960.8|13000.8|12949|0
1613095200000|2021-02-12 02:00:00|13013.8|12961.8|13017.6|12965.6|13020.6|12968.6|13012.9|12960.9|0
1613095500000|2021-02-12 02:05:00|13014.6|12962.6|13019.3|12967.3|13019.7|12967.7|13012.3|12960.3|0
1613095800000|2021-02-12 02:10:00|13020.9|12968.9|13013.5|12961.5|13023|12971|13013.5|12961.5|0
1613096100000|2021-02-12 02:15:00|13011|12959|13017.5|12965.5|13020.7|12968.7|13008.8|12956.8|0
1613096400000|2021-02-12 02:20:00|13017.2|12965.2|13015|12963|13018.8|12966.8|13012.7|12960.7|0
1613096700000|2021-02-12 02:25:00|13015.9|12963.9|13014.3|12962.3|13018.6|12966.6|13010.5|12958.5|0
1613097000000|2021-02-12 02:30:00|13015.1|12963.1|13012|12960|13016.4|12964.4|13011.8|12959.8|0
1613097300000|2021-02-12 02:35:00|13011.4|12959.4|13007.6|12955.6|13011.4|12959.4|13005.3|12953.3|0
1613097600000|2021-02-12 02:40:00|13009.5|12957.5|13008.7|12956.7|13013.3|12961.3|13008.7|12956.7|0
1613097900000|2021-02-12 02:45:00|13005.3|12953.3|13014.3|12962.3|13014.3|12962.3|13005.3|12953.3|0
1613098200000|2021-02-12 02:50:00|13013.3|12961.3|13022.5|12970.5|13022.5|12970.5|13012.5|12960.5|0
1613098500000|2021-02-12 02:55:00|13023.6|12971.6|13020.5|12968.5|13026.8|12974.8|13020|12968|0
1613098800000|2021-02-12 03:00:00|13018.2|12966.2|13018.5|12966.5|13019.5|12967.5|13017.4|12965.4|0
1613099100000|2021-02-12 03:05:00|13022.3|12970.3|13020.1|12968.1|13024.2|12972.2|13020|12968|0
1613099400000|2021-02-12 03:10:00|13020.5|12968.5|13022.4|12970.4|13022.4|12970.4|13017.6|12965.6|0
1613099700000|2021-02-12 03:15:00|13022.3|12970.3|13017.7|12965.7|13022.9|12970.9|13016.1|12964.1|0
1613100000000|2021-02-12 03:20:00|13017.6|12965.6|13014.2|12962.2|13018.7|12966.7|13011.9|12959.9|0
1613100300000|2021-02-12 03:25:00|13015.3|12963.3|13015|12963|13016.8|12964.8|13014|12962|0
1613100600000|2021-02-12 03:30:00|13013.5|12961.5|13017.7|12965.7|13019.7|12967.7|13013.5|12961.5|0
1613100900000|2021-02-12 03:35:00|13020.8|12968.8|13014.6|12962.6|13025.1|12973.1|13014.6|12962.6|0
1613101200000|2021-02-12 03:40:00|13015.5|12963.5|13014.9|12962.9|13017.9|12965.9|13014.9|12962.9|0
1613101500000|2021-02-12 03:45:00|13016.8|12964.8|13014.8|12962.8|13018.2|12966.2|13008.1|12956.1|0
1613101800000|2021-02-12 03:50:00|13011.1|12959.1|13007.9|12955.9|13014.7|12962.7|13007.9|12955.9|0
1613102100000|2021-02-12 03:55:00|13006.8|12954.8|13007.5|12955.5|13009|12957|13006.3|12954.3|0
1613102400000|2021-02-12 04:00:00|13006.2|12954.2|13004.7|12952.7|13006.3|12954.3|13003.3|12951.3|0
1613102700000|2021-02-12 04:05:00|13004.8|12952.8|12998.3|12946.5|13005.5|12953.5|12998.3|12946.5|0
1613103000000|2021-02-12 04:10:00|12999.2|12947.4|13001.2|12949.2|13001.2|12949.2|12998.7|12946.9|0
1613103300000|2021-02-12 04:15:00|13003.3|12951.3|13004.8|12952.8|13004.8|12952.8|13000.5|12948.7|0
1613103600000|2021-02-12 04:20:00|13005.6|12953.6|13002.4|12950.4|13009.5|12957.5|13002.1|12950.1|0
1613103900000|2021-02-12 04:25:00|13002.6|12950.6|12994.8|12943|13002.6|12950.6|12993.9|12942.1|0
1613104200000|2021-02-12 04:30:00|12998.4|12946.6|12996.8|12945|13000|12948.2|12991.7|12939.9|0
1613104500000|2021-02-12 04:35:00|12996.1|12944.3|12994.4|12942.6|12999|12947.2|12994|12942.2|0
1613104800000|2021-02-12 04:40:00|12993.9|12942.1|12991.3|12939.5|12994.4|12942.6|12991.3|12939.5|0
1613105100000|2021-02-12 04:45:00|12989.3|12937.5|12986.6|12934.8|12990.3|12938.5|12983.3|12931.5|0
1613105400000|2021-02-12 04:50:00|12984.4|12932.6|12987.9|12936.1|12988.3|12936.5|12983.5|12931.7|0
1613105700000|2021-02-12 04:55:00|12985.2|12933.4|12983.9|12932.1|12988.1|12936.3|12982.1|12930.3|0
1613344200000|2021-02-14 23:10:00|13056.4|13004.2|13056.2|13004|13067.5|13015.3|13052.5|13000.3|0
1613344500000|2021-02-14 23:15:00|13049.1|12997.1|13025.6|12973.6|13051.4|12999.2|13025.6|12973.6|0
1613344800000|2021-02-14 23:20:00|13027.5|12975.5|13014.8|12962.8|13032.4|12980.4|13009.9|12957.9|0
1613345100000|2021-02-14 23:25:00|13008.1|12956.1|13024.2|12972.2|13025.6|12973.6|13006.2|12954.2|0
1613345400000|2021-02-14 23:30:00|13020.9|12968.9|13019.7|12967.7|13021.5|12969.5|13017.2|12965.2|0
1613345700000|2021-02-14 23:35:00|13018.2|12966.2|13021.2|12969.2|13027.6|12975.6|13018.2|12966.2|0
1613346000000|2021-02-14 23:40:00|13018.1|12966.1|13016.1|12964.1|13025.9|12973.9|13016.1|12964.1|0
1613346300000|2021-02-14 23:45:00|13019.3|12967.3|13041.1|12989.1|13041.1|12989.1|13019.3|12967.3|0
1613346600000|2021-02-14 23:50:00|13036.1|12984.1|13028|12976|13036.1|12984.1|13028|12976|0
1613346900000|2021-02-14 23:55:00|13019.4|12967.4|13019.1|12967.1|13021.3|12969.3|13014.9|12962.9|0
1613347200000|2021-02-15 00:00:00|13007.4|12955.4|12997.3|12945.5|13009.8|12957.8|12993.9|12942.1|0
1613347500000|2021-02-15 00:05:00|13000.4|12948.6|13003.7|12951.7|13006.3|12954.3|12995.5|12943.7|0
1613347800000|2021-02-15 00:10:00|13001.1|12949.1|12985.8|12934|13001.1|12949.1|12985.5|12933.7|0
1613348100000|2021-02-15 00:15:00|12990.8|12939|12989.6|12937.8|12996|12944.2|12988.4|12936.6|0
1613348400000|2021-02-15 00:20:00|12986.4|12934.6|12988.9|12937.1|12991.1|12939.3|12983.2|12931.4|0
1613348700000|2021-02-15 00:25:00|12988.7|12936.9|12985.9|12934.1|12989.8|12938|12982.8|12931|0
1613349000000|2021-02-15 00:30:00|12992.6|12940.8|13011.6|12959.6|13011.6|12959.6|12992.6|12940.8|0
1613349300000|2021-02-15 00:35:00|13010.7|12958.7|13029.3|12977.3|13031.6|12979.6|13010.7|12958.7|0
1613349600000|2021-02-15 00:40:00|13025.8|12973.8|13034.8|12982.8|13036.3|12984.3|13025|12973|0
1613349900000|2021-02-15 00:45:00|13033.5|12981.5|13028.8|12976.8|13035.7|12983.7|13026.5|12974.5|0
1613350200000|2021-02-15 00:50:00|13029.6|12977.6|13031|12979|13033.7|12981.7|13029.6|12977.6|0
1613350500000|2021-02-15 00:55:00|13032.9|12980.9|13020.5|12968.5|13032.9|12980.9|13020.5|12968.5|0
1613350800000|2021-02-15 01:00:00|13023.1|12971.1|13023.8|12971.8|13024.8|12972.8|13018.7|12966.7|0
1613351100000|2021-02-15 01:05:00|13024|12972|13018.2|12966.2|13024.1|12972.1|13018.2|12966.2|0
1613351400000|2021-02-15 01:10:00|13016.5|12964.5|13027.8|12975.8|13027.8|12975.8|13015.4|12963.4|0
1613351700000|2021-02-15 01:15:00|13021|12969|13017.8|12965.8|13025.9|12973.9|13017.8|12965.8|0
1613352000000|2021-02-15 01:20:00|13017.4|12965.4|13023.4|12971.4|13023.4|12971.4|13014.1|12962.1|0
1613352300000|2021-02-15 01:25:00|13024.7|12972.7|13031.4|12979.4|13034|12982|13024.7|12972.7|0
1613352600000|2021-02-15 01:30:00|13028.8|12976.8|13033.6|12981.6|13033.6|12981.6|13022.9|12970.9|0
1613352900000|2021-02-15 01:35:00|13032.1|12980.1|13034.9|12982.9|13034.9|12982.9|13027.1|12975.1|0
1613353200000|2021-02-15 01:40:00|13032.9|12980.9|13031.4|12979.4|13032.9|12980.9|13030.2|12978.2|0
1613353500000|2021-02-15 01:45:00|13032.4|12980.4|13027.4|12975.4|13035.7|12983.7|13027.1|12975.1|0
1613353800000|2021-02-15 01:50:00|13024.5|12972.5|13025.4|12973.4|13028.3|12976.3|13021.6|12969.6|0
1613354100000|2021-02-15 01:55:00|13025.8|12973.8|13014.9|12962.9|13026.6|12974.6|13014.9|12962.9|0
1613354400000|2021-02-15 02:00:00|13013.1|12961.1|13020.5|12968.5|13023.2|12971.2|13013.1|12961.1|0
1613354700000|2021-02-15 02:05:00|13022|12970|13021.4|12969.4|13024|12972|13020.8|12968.8|0
1613355000000|2021-02-15 02:10:00|13022.8|12970.8|13024.1|12972.1|13025.6|12973.6|13016|12964|0
1613355300000|2021-02-15 02:15:00|13024.5|12972.5|13029.7|12977.7|13030.6|12978.6|13024.5|12972.5|0
1613355600000|2021-02-15 02:20:00|13035.6|12983.6|13037.3|12985.3|13040.6|12988.6|13029.5|12977.5|0
1613355900000|2021-02-15 02:25:00|13037.2|12985.2|13037.4|12985.4|13037.4|12985.4|13031.8|12979.8|0
1613356200000|2021-02-15 02:30:00|13037.9|12985.9|13034.4|12982.4|13037.9|12985.9|13030.1|12978.1|0
1613356500000|2021-02-15 02:35:00|13030.4|12978.4|13028|12976|13031.3|12979.3|13026.7|12974.7|0
1613356800000|2021-02-15 02:40:00|13029.4|12977.4|13035.5|12983.5|13035.5|12983.5|13026.5|12974.5|0
1613357100000|2021-02-15 02:45:00|13032.6|12980.6|13033.2|12981.2|13039.3|12987.3|13030.9|12978.9|0
1613357400000|2021-02-15 02:50:00|13034.3|12982.3|13034.7|12982.7|13039.8|12987.8|13032.9|12980.9|0
1613357700000|2021-02-15 02:55:00|13036.8|12984.8|13033.5|12981.5|13036.8|12984.8|13031.7|12979.7|0
1613358000000|2021-02-15 03:00:00|13032.8|12980.8|13035.6|12983.6|13035.7|12983.7|13032.5|12980.5|0
1613358300000|2021-02-15 03:05:00|13034.9|12982.9|13026.9|12974.9|13034.9|12982.9|13026.3|12974.3|0
1613358600000|2021-02-15 03:10:00|13027.1|12975.1|13024.5|12972.5|13029.7|12977.7|13023.6|12971.6|0
1613358900000|2021-02-15 03:15:00|13023.8|12971.8|13019.2|12967.2|13027|12975|13019.2|12967.2|0
1613359200000|2021-02-15 03:20:00|13021|12969|13021.2|12969.2|13023.7|12971.7|13015.6|12963.6|0
1613359500000|2021-02-15 03:25:00|13023.9|12971.9|13021.9|12969.9|13024.4|12972.4|13019.9|12967.9|0
1613359800000|2021-02-15 03:30:00|13020.2|12968.2|13026|12974|13031.1|12979.1|13020.2|12968.2|0
1613360100000|2021-02-15 03:35:00|13025.9|12973.9|13025.2|12973.2|13025.9|12973.9|13018.9|12966.9|0
1613360400000|2021-02-15 03:40:00|13026.6|12974.6|13029.6|12977.6|13029.6|12977.6|13025.1|12973.1|0
1613360700000|2021-02-15 03:45:00|13029.8|12977.8|13034.5|12982.5|13034.5|12982.5|13026.4|12974.4|0
1613361000000|2021-02-15 03:50:00|13032.7|12980.7|13033.8|12981.8|13034.3|12982.3|13030.5|12978.5|0
1613361300000|2021-02-15 03:55:00|13033.1|12981.1|13029|12977|13034.3|12982.3|13028.1|12976.1|0
1613361600000|2021-02-15 04:00:00|13025.4|12973.4|13040.7|12988.7|13040.7|12988.7|13023.8|12971.8|0
1613361900000|2021-02-15 04:05:00|13040|12988|13053.7|13001.5|13054.7|13002.5|13040|12988|0
1613362200000|2021-02-15 04:10:00|13057.8|13005.6|13053.5|13001.3|13057.8|13005.6|13051.2|12999|0
1613362500000|2021-02-15 04:15:00|13054.9|13002.7|13060.1|13007.9|13065.7|13013.5|13053.7|13001.5|0
1613362800000|2021-02-15 04:20:00|13063.3|13011.1|13056.6|13004.4|13066.8|13014.6|13056.6|13004.4|0
1613363100000|2021-02-15 04:25:00|13055.3|13003.1|13062.9|13010.7|13062.9|13010.7|13054.6|13002.4|0
1613363400000|2021-02-15 04:30:00|13061.9|13009.7|13066.3|13014.1|13070.3|13018.1|13061.9|13009.7|0
1613363700000|2021-02-15 04:35:00|13067.3|13015.1|13066.8|13014.6|13069.3|13017.1|13062.8|13010.6|0
1613364000000|2021-02-15 04:40:00|13065.2|13013|13061.5|13009.3|13067.6|13015.4|13056.6|13004.4|0
1613364300000|2021-02-15 04:45:00|13058.1|13005.9|13058.6|13006.4|13058.6|13006.4|13054.7|13002.5|0
1613364600000|2021-02-15 04:50:00|13060.7|13008.5|13058.9|13006.7|13064.6|13012.4|13058.9|13006.7|0
1613364900000|2021-02-15 04:55:00|13055.9|13003.7|13041|12989|13055.9|13003.7|13041|12989|0
1613430600000|2021-02-15 23:10:00|12970.5|12918.7|12956.5|12904.7|12970.5|12918.7|12914.8|12863.2|0
1613430900000|2021-02-15 23:15:00|12953.5|12901.7|12938.6|12887|12984.7|12932.9|12938.6|12887|0
1613431200000|2021-02-15 23:20:00|12947.4|12895.8|12929.3|12877.7|12947.4|12895.8|12929.3|12877.7|0
1613431500000|2021-02-15 23:25:00|12932|12880.4|12944.5|12892.9|12947.1|12895.5|12921.5|12869.9|0
1613431800000|2021-02-15 23:30:00|12936.3|12884.7|12932.3|12880.7|12941.8|12890.2|12924.2|12872.6|0
1613432100000|2021-02-15 23:35:00|12936.2|12884.6|12944.6|12893|12945.3|12893.7|12933.3|12881.7|0
1613432400000|2021-02-15 23:40:00|12944.9|12893.3|12944.9|12893.3|12944.9|12893.3|12929.1|12877.5|0
1613432700000|2021-02-15 23:45:00|12941.1|12889.5|12926.8|12875.2|12941.1|12889.5|12924.5|12872.9|0
1613433000000|2021-02-15 23:50:00|12933.1|12881.5|12934.5|12882.9|12935.8|12884.2|12928.9|12877.3|0
1613433300000|2021-02-15 23:55:00|12931.9|12880.3|12915.7|12864.1|12936.7|12885.1|12915.7|12864.1|0
1613433600000|2021-02-16 00:00:00|12917.9|12866.3|12924.5|12872.9|12933.3|12881.7|12917.9|12866.3|0
1613433900000|2021-02-16 00:05:00|12929.7|12878.1|12945.9|12894.3|12950.5|12898.9|12929.7|12878.1|0
1613434200000|2021-02-16 00:10:00|12941|12889.4|12953.4|12901.6|12953.6|12901.8|12941|12889.4|0
1613434500000|2021-02-16 00:15:00|12950.4|12898.8|12939.1|12887.5|12950.4|12898.8|12931.5|12879.9|0
1613434800000|2021-02-16 00:20:00|12937.8|12886.2|12954.2|12902.4|12954.5|12902.7|12937.8|12886.2|0
1613435100000|2021-02-16 00:25:00|12956.5|12904.7|12945.1|12893.5|12956.5|12904.7|12945.1|12893.5|0
1613435400000|2021-02-16 00:30:00|12952.8|12901|12967.5|12915.7|12967.9|12916.1|12952.8|12901|0
1613435700000|2021-02-16 00:35:00|12970.4|12918.6|12968.5|12916.7|12974.7|12922.9|12967.9|12916.1|0
1613436000000|2021-02-16 00:40:00|12967.8|12916|12982.5|12930.7|12982.5|12930.7|12967.8|12916|0
1613436300000|2021-02-16 00:45:00|12981.2|12929.4|12982|12930.2|12988.5|12936.7|12981.2|12929.4|0
1613436600000|2021-02-16 00:50:00|12981.4|12929.6|12978.1|12926.3|12982|12930.2|12976.6|12924.8|0
1613436900000|2021-02-16 00:55:00|12980.6|12928.8|12996.6|12944.8|12996.6|12944.8|12980.6|12928.8|0
1613437200000|2021-02-16 01:00:00|12997.7|12945.9|13005.3|12953.3|13005.3|12953.3|12994.2|12942.4|0
1613437500000|2021-02-16 01:05:00|13003.9|12951.9|12995.3|12943.5|13003.9|12951.9|12995.3|12943.5|0
1613437800000|2021-02-16 01:10:00|12997.9|12946.1|12995.1|12943.3|12999.5|12947.7|12993.6|12941.8|0
1613438100000|2021-02-16 01:15:00|12999.3|12947.5|12997.9|12946.1|12999.3|12947.5|12990.5|12938.7|0
1613438400000|2021-02-16 01:20:00|12994.9|12943.1|13011.9|12959.9|13011.9|12959.9|12994.9|12943.1|0
1613438700000|2021-02-16 01:25:00|13015|12963|13019.7|12967.7|13025.9|12973.9|13015|12963|0
1613439000000|2021-02-16 01:30:00|13021.8|12969.8|13024.2|12972.2|13041.1|12989.1|13021.8|12969.8|0
1613439300000|2021-02-16 01:35:00|13027.2|12975.2|13015.1|12963.1|13027.7|12975.7|13015.1|12963.1|0
1613439600000|2021-02-16 01:40:00|13015.6|12963.6|13006.5|12954.5|13015.6|12963.6|13006.5|12954.5|0
1613439900000|2021-02-16 01:45:00|13010.5|12958.5|13012.7|12960.7|13022.9|12970.9|13010.5|12958.5|0
1613440200000|2021-02-16 01:50:00|13014.4|12962.4|13004|12952|13016.7|12964.7|13001.4|12949.4|0
1613440500000|2021-02-16 01:55:00|13005.9|12953.9|12995.2|12943.4|13005.9|12953.9|12995.2|12943.4|0
1613440800000|2021-02-16 02:00:00|12989.8|12938|12998.9|12947.1|13001.7|12949.7|12989.8|12938|0
1613441100000|2021-02-16 02:05:00|12997.4|12945.6|12983.5|12931.7|12998.9|12947.1|12983.5|12931.7|0
1613441400000|2021-02-16 02:10:00|12983.4|12931.6|12980.9|12929.1|12987.2|12935.4|12980.9|12929.1|0
1613441700000|2021-02-16 02:15:00|12982|12930.2|12974.2|12922.4|12986.4|12934.6|12973.4|12921.6|0
1613442000000|2021-02-16 02:20:00|12973.5|12921.7|12975.4|12923.6|12984.3|12932.5|12973.5|12921.7|0
1613442300000|2021-02-16 02:25:00|12974.5|12922.7|12975.5|12923.7|12978.3|12926.5|12971.6|12919.8|0
1613442600000|2021-02-16 02:30:00|12979.3|12927.5|12970.6|12918.8|12979.3|12927.5|12970.6|12918.8|0
1613442900000|2021-02-16 02:35:00|12970.8|12919|12968.7|12916.9|12973|12921.2|12968.7|12916.9|0
1613443200000|2021-02-16 02:40:00|12966.9|12915.1|12968.6|12916.8|12973.3|12921.5|12966.9|12915.1|0
1613443500000|2021-02-16 02:45:00|12969|12917.2|12969.7|12917.9|12969.7|12917.9|12965.9|12914.1|0
1613443800000|2021-02-16 02:50:00|12968.1|12916.3|12973.9|12922.1|12974.3|12922.5|12968.1|12916.3|0
1613444100000|2021-02-16 02:55:00|12970.5|12918.7|12986.2|12934.4|12986.2|12934.4|12970.5|12918.7|0
1613444400000|2021-02-16 03:00:00|12985.1|12933.3|12985.3|12933.5|12986.1|12934.3|12979.7|12927.9|0
1613444700000|2021-02-16 03:05:00|12982.5|12930.7|12989.6|12937.8|12989.6|12937.8|12981.4|12929.6|0
1613445000000|2021-02-16 03:10:00|12988.9|12937.1|12988.7|12936.9|12991.1|12939.3|12988.4|12936.6|0
1613445300000|2021-02-16 03:15:00|12990.7|12938.9|12989.5|12937.7|12990.7|12938.9|12986.2|12934.4|0
1613445600000|2021-02-16 03:20:00|12989.6|12937.8|12992.3|12940.5|12992.4|12940.6|12989.6|12937.8|0
1613445900000|2021-02-16 03:25:00|12993|12941.2|12995.9|12944.1|12995.9|12944.1|12988.9|12937.1|0
1613446200000|2021-02-16 03:30:00|12995.3|12943.5|13000|12948.2|13000|12948.2|12993.2|12941.4|0
1613446500000|2021-02-16 03:35:00|13004.2|12952.2|13006.5|12954.5|13006.5|12954.5|13000.5|12948.7|0
1613446800000|2021-02-16 03:40:00|13005|12953|13002.3|12950.3|13005.8|12953.8|13001.3|12949.3|0
1613447100000|2021-02-16 03:45:00|13003.7|12951.7|13005.4|12953.4|13008.5|12956.5|13000.1|12948.3|0
1613447400000|2021-02-16 03:50:00|13005.2|12953.2|13001.3|12949.3|13008.4|12956.4|13000.6|12948.8|0
1613447700000|2021-02-16 03:55:00|13001.9|12949.9|12997.7|12945.9|13004.8|12952.8|12997.7|12945.9|0
1613448000000|2021-02-16 04:00:00|12995.2|12943.4|12998.6|12946.8|12998.6|12946.8|12993.1|12941.3|0
1613448300000|2021-02-16 04:05:00|12997.6|12945.8|12999.5|12947.7|13000|12948.2|12993.3|12941.5|0
1613448600000|2021-02-16 04:10:00|12997.8|12946|13006|12954|13006|12954|12994.9|12943.1|0
1613448900000|2021-02-16 04:15:00|13006.1|12954.1|13005.3|12953.3|13015.6|12963.6|13003.6|12951.6|0
1613449200000|2021-02-16 04:20:00|13006.3|12954.3|13011.6|12959.6|13014.4|12962.4|13006.3|12954.3|0
1613449500000|2021-02-16 04:25:00|13011.8|12959.8|13004.6|12952.6|13011.8|12959.8|13002.6|12950.6|0
1613449800000|2021-02-16 04:30:00|13004.3|12952.3|13007.8|12955.8|13008.6|12956.6|13004|12952|0
1613450100000|2021-02-16 04:35:00|13008.6|12956.6|13010.9|12958.9|13014.3|12962.3|13008.6|12956.6|0
1613450400000|2021-02-16 04:40:00|13012.1|12960.1|13006.2|12954.2|13012.1|12960.1|13005.5|12953.5|0
1613450700000|2021-02-16 04:45:00|13008.5|12956.5|13001.6|12949.6|13008.5|12956.5|13000.5|12948.7|0
1613451000000|2021-02-16 04:50:00|13000.6|12948.8|13000.5|12948.7|13002.7|12950.7|12994.6|12942.8|0
1613451300000|2021-02-16 04:55:00|13000|12948.2|12989.1|12937.3|13000.4|12948.6|12989.1|12937.3|0
1613517000000|2021-02-16 23:10:00|12747.6|12696.8|12789.2|12738.2|12789.2|12738.2|12735.4|12684.6|0
1613517300000|2021-02-16 23:15:00|12795|12744|12734|12683.2|12795|12744|12734|12683.2|0
1613517600000|2021-02-16 23:20:00|12730.9|12680.1|12686.1|12635.5|12730.9|12680.1|12686.1|12635.5|0
1613517900000|2021-02-16 23:25:00|12689.9|12639.3|12702.9|12652.1|12702.9|12652.1|12677.1|12626.5|0
1613518200000|2021-02-16 23:30:00|12697.2|12646.6|12636.7|12586.3|12706.1|12655.3|12636.7|12586.3|0
1613518500000|2021-02-16 23:35:00|12636.3|12585.9|12647.8|12597.4|12647.8|12597.4|12636.3|12585.9|0
1613518800000|2021-02-16 23:40:00|12654.9|12604.3|12658.2|12607.6|12662.1|12611.5|12649.5|12599.1|0
1613519100000|2021-02-16 23:45:00|12651.3|12600.7|12651.9|12601.3|12653.1|12602.5|12644.8|12594.4|0
1613519400000|2021-02-16 23:50:00|12649.3|12598.9|12627|12576.6|12649.3|12598.9|12623.7|12573.3|0
1613519700000|2021-02-16 23:55:00|12639.4|12589|12627.1|12576.7|12640|12589.6|12610.3|12559.9|0
1613520000000|2021-02-17 00:00:00|12627.8|12577.4|12652.4|12601.8|12659|12608.4|12627.8|12577.4|0
1613520300000|2021-02-17 00:05:00|12652|12601.4|12659.7|12609.1|12667.8|12617.2|12652|12601.4|0
1613520600000|2021-02-17 00:10:00|12662.2|12611.6|12660.8|12610.2|12670.3|12619.7|12658.6|12608|0
1613520900000|2021-02-17 00:15:00|12661.1|12610.5|12660.6|12610|12672.5|12621.9|12660.6|12610|0
1613521200000|2021-02-17 00:20:00|12659.9|12609.3|12645.2|12594.8|12669.8|12619.2|12645.2|12594.8|0
1613521500000|2021-02-17 00:25:00|12644|12593.6|12651.1|12600.5|12657.1|12606.5|12644|12593.6|0
1613521800000|2021-02-17 00:30:00|12648.5|12598.1|12626.6|12576.2|12653.3|12602.7|12626.6|12576.2|0
1613522100000|2021-02-17 00:35:00|12628|12577.6|12616.4|12566|12632.6|12582.2|12616.4|12566|0
1613522400000|2021-02-17 00:40:00|12619.8|12569.4|12596|12545.8|12619.8|12569.4|12593.2|12543|0
1613522700000|2021-02-17 00:45:00|12595.2|12545|12611.9|12561.5|12613.1|12562.7|12595.2|12545|0
1613523000000|2021-02-17 00:50:00|12615.4|12565|12615.1|12564.7|12615.4|12565|12610.8|12560.4|0
1613523300000|2021-02-17 00:55:00|12601.4|12551|12611.6|12561.2|12618.1|12567.7|12601.4|12551|0
1613523600000|2021-02-17 01:00:00|12607.4|12557|12578.7|12528.5|12607.4|12557|12570.8|12520.6|0
1613523900000|2021-02-17 01:05:00|12580|12529.8|12569.6|12519.4|12587.7|12537.5|12569.6|12519.4|0
1613524200000|2021-02-17 01:10:00|12568.4|12518.2|12535.5|12485.5|12568.4|12518.2|12533.8|12483.8|0
1613524500000|2021-02-17 01:15:00|12543.9|12493.9|12543.4|12493.4|12556.3|12506.1|12539.7|12489.7|0
1613524800000|2021-02-17 01:20:00|12549.4|12499.4|12523.6|12473.6|12549.4|12499.4|12509.7|12459.7|0
1613525100000|2021-02-17 01:25:00|12528.2|12478.2|12532.6|12482.6|12546.9|12496.9|12528.2|12478.2|0
1613525400000|2021-02-17 01:30:00|12534.9|12484.9|12522.6|12472.6|12534.9|12484.9|12516|12466|0
1613525700000|2021-02-17 01:35:00|12524.4|12474.4|12536.9|12486.9|12536.9|12486.9|12520|12470|0
1613526000000|2021-02-17 01:40:00|12541.1|12491.1|12539.5|12489.5|12543.3|12493.3|12535.3|12485.3|0
1613526300000|2021-02-17 01:45:00|12538.8|12488.8|12556.6|12506.4|12556.6|12506.4|12536.2|12486.2|0
1613526600000|2021-02-17 01:50:00|12556.9|12506.7|12575.5|12525.3|12575.5|12525.3|12553.5|12503.3|0
1613526900000|2021-02-17 01:55:00|12574.4|12524.2|12564.4|12514.2|12574.4|12524.2|12564.4|12514.2|0
1613527200000|2021-02-17 02:00:00|12564.6|12514.4|12556.5|12506.3|12565.6|12515.4|12552.2|12502|0
1613527500000|2021-02-17 02:05:00|12557.3|12507.1|12557.9|12507.7|12564.7|12514.5|12555.2|12505|0
1613527800000|2021-02-17 02:10:00|12558.8|12508.6|12559.7|12509.5|12559.7|12509.5|12550.9|12500.7|0
1613528100000|2021-02-17 02:15:00|12559.8|12509.6|12554.1|12503.9|12563|12512.8|12551.2|12501|0
1613528400000|2021-02-17 02:20:00|12548.5|12498.5|12539.8|12489.8|12549.1|12499.1|12538.8|12488.8|0
1613528700000|2021-02-17 02:25:00|12541.5|12491.5|12542.9|12492.9|12544.9|12494.9|12539.1|12489.1|0
1613529000000|2021-02-17 02:30:00|12543.3|12493.3|12524.7|12474.7|12543.3|12493.3|12524.7|12474.7|0
1613529300000|2021-02-17 02:35:00|12529.8|12479.8|12531|12481|12531.5|12481.5|12527.1|12477.1|0
1613529600000|2021-02-17 02:40:00|12529|12479|12542.7|12492.7|12542.7|12492.7|12528.5|12478.5|0
1613529900000|2021-02-17 02:45:00|12545|12495|12552.2|12502|12552.2|12502|12536.2|12486.2|0
1613530200000|2021-02-17 02:50:00|12547.6|12497.6|12547.8|12497.8|12552.8|12502.6|12544.8|12494.8|0
1613530500000|2021-02-17 02:55:00|12547.5|12497.5|12559.1|12508.9|12562.6|12512.4|12547.5|12497.5|0
1613530800000|2021-02-17 03:00:00|12559.4|12509.2|12571|12520.8|12571|12520.8|12558.2|12508|0
1613531100000|2021-02-17 03:05:00|12569.9|12519.7|12564.5|12514.3|12569.9|12519.7|12556.6|12506.4|0
1613531400000|2021-02-17 03:10:00|12563.6|12513.4|12586.6|12536.4|12586.6|12536.4|12563.6|12513.4|0
1613531700000|2021-02-17 03:15:00|12589.6|12539.4|12604|12553.6|12604.1|12553.7|12588.9|12538.7|0
1613532000000|2021-02-17 03:20:00|12602.8|12552.4|12591.9|12541.7|12602.8|12552.4|12585.1|12534.9|0
1613532300000|2021-02-17 03:25:00|12587.9|12537.7|12595|12544.8|12600.4|12550|12587.9|12537.7|0
1613532600000|2021-02-17 03:30:00|12593.2|12543|12600.8|12550.4|12603.9|12553.5|12591.5|12541.3|0
1613532900000|2021-02-17 03:35:00|12594.4|12544.2|12612.3|12561.9|12612.3|12561.9|12594.4|12544.2|0
1613533200000|2021-02-17 03:40:00|12610.6|12560.2|12613.8|12563.4|12615.9|12565.5|12608.4|12558|0
1613533500000|2021-02-17 03:45:00|12615|12564.6|12627.3|12576.9|12631.9|12581.5|12615|12564.6|0
1613533800000|2021-02-17 03:50:00|12627.9|12577.5|12633.2|12582.8|12633.2|12582.8|12625.8|12575.4|0
1613534100000|2021-02-17 03:55:00|12634.8|12584.4|12648.7|12598.3|12648.7|12598.3|12631.4|12581|0
1613534400000|2021-02-17 04:00:00|12647.7|12597.3|12659.2|12608.6|12662|12611.4|12647.7|12597.3|0
1613534700000|2021-02-17 04:05:00|12661.5|12610.9|12642.5|12592.1|12661.5|12610.9|12641.9|12591.5|0
1613535000000|2021-02-17 04:10:00|12642.6|12592.2|12641.1|12590.7|12651|12600.4|12640|12589.6|0
1613535300000|2021-02-17 04:15:00|12643.8|12593.4|12659.6|12609|12659.6|12609|12636.9|12586.5|0
1613535600000|2021-02-17 04:20:00|12658.9|12608.3|12642|12591.6|12658.9|12608.3|12634.7|12584.3|0
1613535900000|2021-02-17 04:25:00|12641.7|12591.3|12630|12579.6|12643.8|12593.4|12630|12579.6|0
1613536200000|2021-02-17 04:30:00|12627.9|12577.5|12625|12574.6|12631.6|12581.2|12625|12574.6|0
1613536500000|2021-02-17 04:35:00|12626.4|12576|12608.7|12558.3|12626.8|12576.4|12608.7|12558.3|0
1613536800000|2021-02-17 04:40:00|12602.3|12551.9|12605.5|12555.1|12609|12558.6|12602|12551.6|0
1613537100000|2021-02-17 04:45:00|12607.2|12556.8|12585.7|12535.5|12607.2|12556.8|12585.7|12535.5|0
1613537400000|2021-02-17 04:50:00|12587.3|12537.1|12601.2|12550.8|12601.2|12550.8|12587.3|12537.1|0
1613537700000|2021-02-17 04:55:00|12603.1|12552.7|12605.7|12555.3|12606.5|12556.1|12597.5|12547.3|0
1613603400000|2021-02-17 23:10:00|12494.2|12444.4|12539.2|12489.2|12539.2|12489.2|12494.2|12444.4|0
1613603700000|2021-02-17 23:15:00|12536|12486|12497.9|12448.1|12536|12486|12497.9|12448.1|0
1613604000000|2021-02-17 23:20:00|12496.4|12446.6|12483.6|12433.8|12496.4|12446.6|12467.7|12417.9|0
1613604300000|2021-02-17 23:25:00|12478.2|12428.4|12515.2|12465.2|12515.2|12465.2|12476|12426.2|0
1613604600000|2021-02-17 23:30:00|12502.7|12452.7|12484.6|12434.8|12502.7|12452.7|12479|12429.2|0
1613604900000|2021-02-17 23:35:00|12486.6|12436.8|12488.1|12438.3|12491.2|12441.4|12483.1|12433.3|0
1613605200000|2021-02-17 23:40:00|12484.2|12434.4|12527.9|12477.9|12527.9|12477.9|12484.2|12434.4|0
1613605500000|2021-02-17 23:45:00|12529.7|12479.7|12522.1|12472.1|12529.8|12479.8|12522.1|12472.1|0
1613605800000|2021-02-17 23:50:00|12515.4|12465.4|12519|12469|12526.4|12476.4|12511.2|12461.2|0
1613606100000|2021-02-17 23:55:00|12524|12474|12506.7|12456.7|12537.2|12487.2|12506.7|12456.7|0
1613606400000|2021-02-18 00:00:00|12513.2|12463.2|12507.7|12457.7|12516.6|12466.6|12502|12452|0
1613606700000|2021-02-18 00:05:00|12518.4|12468.4|12504.4|12454.4|12519.2|12469.2|12477.7|12427.9|0
1613607000000|2021-02-18 00:10:00|12500.1|12450.1|12537.4|12487.4|12537.4|12487.4|12494.6|12444.8|0
1613607300000|2021-02-18 00:15:00|12535.3|12485.3|12522.9|12472.9|12537.1|12487.1|12518.6|12468.6|0
1613607600000|2021-02-18 00:20:00|12518|12468|12524.1|12474.1|12525.4|12475.4|12518|12468|0
1613607900000|2021-02-18 00:25:00|12526.3|12476.3|12520|12470|12526.3|12476.3|12512.7|12462.7|0
1613608200000|2021-02-18 00:30:00|12528.1|12478.1|12548.8|12498.8|12548.8|12498.8|12528.1|12478.1|0
1613608500000|2021-02-18 00:35:00|12548.6|12498.6|12584.2|12534|12594.6|12544.4|12548.6|12498.6|0
1613608800000|2021-02-18 00:40:00|12580.1|12529.9|12576.7|12526.5|12600.7|12550.3|12576.7|12526.5|0
1613609100000|2021-02-18 00:45:00|12583.5|12533.3|12575.4|12525.2|12596.5|12546.3|12575.4|12525.2|0
1613609400000|2021-02-18 00:50:00|12570.5|12520.3|12579.3|12529.1|12579.3|12529.1|12563.8|12513.6|0
1613609700000|2021-02-18 00:55:00|12592.2|12542|12589.5|12539.3|12598.8|12548.6|12585|12534.8|0
1613610000000|2021-02-18 01:00:00|12590.2|12540|12578.7|12528.5|12591.3|12541.1|12578.7|12528.5|0
1613610300000|2021-02-18 01:05:00|12576.7|12526.5|12585.7|12535.5|12589.8|12539.6|12574.3|12524.1|0
1613610600000|2021-02-18 01:10:00|12590|12539.8|12605.1|12554.7|12609.7|12559.3|12590|12539.8|0
1613610900000|2021-02-18 01:15:00|12603.9|12553.5|12603.5|12553.1|12608.4|12558|12602.7|12552.3|0
1613611200000|2021-02-18 01:20:00|12600.9|12550.5|12603.2|12552.8|12609.7|12559.3|12600.9|12550.5|0
1613611500000|2021-02-18 01:25:00|12603.7|12553.3|12599|12548.8|12603.7|12553.3|12596.1|12545.9|0
1613611800000|2021-02-18 01:30:00|12594.6|12544.4|12574.9|12524.7|12598|12547.8|12574.9|12524.7|0
1613612100000|2021-02-18 01:35:00|12571.4|12521.2|12577.7|12527.5|12577.7|12527.5|12566.6|12516.4|0
1613612400000|2021-02-18 01:40:00|12579.5|12529.3|12563.5|12513.3|12580.1|12529.9|12556.6|12506.4|0
1613612700000|2021-02-18 01:45:00|12562.2|12512|12556.3|12506.1|12563.7|12513.5|12551.3|12501.1|0
1613613000000|2021-02-18 01:50:00|12557.1|12506.9|12574.5|12524.3|12581.4|12531.2|12557.1|12506.9|0
1613613300000|2021-02-18 01:55:00|12576.5|12526.3|12592.7|12542.5|12594|12543.8|12576.5|12526.3|0
1613613600000|2021-02-18 02:00:00|12594.8|12544.6|12604.7|12554.3|12605.1|12554.7|12594.8|12544.6|0
1613613900000|2021-02-18 02:05:00|12604.6|12554.2|12600.5|12550.1|12607.4|12557|12597.1|12546.9|0
1613614200000|2021-02-18 02:10:00|12601.1|12550.7|12599|12548.8|12601.3|12550.9|12595.3|12545.1|0
1613614500000|2021-02-18 02:15:00|12593.5|12543.3|12594.7|12544.5|12595.6|12545.4|12591.8|12541.6|0
1613614800000|2021-02-18 02:20:00|12593.4|12543.2|12596.1|12545.9|12605.8|12555.4|12592.3|12542.1|0
1613615100000|2021-02-18 02:25:00|12594.8|12544.6|12594|12543.8|12594.8|12544.6|12590.5|12540.3|0
1613615400000|2021-02-18 02:30:00|12593|12542.8|12592.4|12542.2|12600.3|12549.9|12590.4|12540.2|0
1613615700000|2021-02-18 02:35:00|12592.9|12542.7|12589.2|12539|12596.1|12545.9|12589|12538.8|0
1613616000000|2021-02-18 02:40:00|12588.6|12538.4|12586.7|12536.5|12594.6|12544.4|12586.7|12536.5|0
1613616300000|2021-02-18 02:45:00|12587.3|12537.1|12563.4|12513.2|12587.9|12537.7|12563.4|12513.2|0
1613616600000|2021-02-18 02:50:00|12556.3|12506.1|12563.7|12513.5|12564.4|12514.2|12555.3|12505.1|0
1613616900000|2021-02-18 02:55:00|12563.6|12513.4|12553.2|12503|12563.6|12513.4|12552.3|12502.1|0
1613617200000|2021-02-18 03:00:00|12550.8|12500.6|12554.4|12504.2|12562.4|12512.2|12550.8|12500.6|0
1613617500000|2021-02-18 03:05:00|12555.9|12505.7|12547.5|12497.5|12560.5|12510.3|12546.2|12496.2|0
1613617800000|2021-02-18 03:10:00|12544.4|12494.4|12543.9|12493.9|12560.5|12510.3|12543.9|12493.9|0
1613618100000|2021-02-18 03:15:00|12537.4|12487.4|12525.7|12475.7|12538.5|12488.5|12523.2|12473.2|0
1613618400000|2021-02-18 03:20:00|12522.5|12472.5|12505.2|12455.2|12522.5|12472.5|12505.2|12455.2|0
1613618700000|2021-02-18 03:25:00|12503.4|12453.4|12499.7|12449.9|12505|12455|12494.2|12444.4|0
1613619000000|2021-02-18 03:30:00|12496|12446.2|12500.5|12450.5|12504.2|12454.2|12492.6|12442.8|0
1613619300000|2021-02-18 03:35:00|12499.7|12449.9|12523.6|12473.6|12531.1|12481.1|12499.7|12449.9|0
1613619600000|2021-02-18 03:40:00|12520.9|12470.9|12510.1|12460.1|12521.3|12471.3|12510.1|12460.1|0
1613619900000|2021-02-18 03:45:00|12519.4|12469.4|12536.9|12486.9|12536.9|12486.9|12517.9|12467.9|0
1613620200000|2021-02-18 03:50:00|12537.6|12487.6|12541|12491|12547.4|12497.4|12537.6|12487.6|0
1613620500000|2021-02-18 03:55:00|12538.8|12488.8|12545.1|12495.1|12548.8|12498.8|12538.8|12488.8|0
1613620800000|2021-02-18 04:00:00|12542.5|12492.5|12549.3|12499.3|12549.3|12499.3|12538.5|12488.5|0
1613621100000|2021-02-18 04:05:00|12553.9|12503.7|12540|12490|12562.5|12512.3|12540|12490|0
1613621400000|2021-02-18 04:10:00|12548.3|12498.3|12562.5|12512.3|12566.1|12515.9|12544.5|12494.5|0
1613621700000|2021-02-18 04:15:00|12557.5|12507.3|12573.3|12523.1|12575.5|12525.3|12557.5|12507.3|0
1613622000000|2021-02-18 04:20:00|12565.8|12515.6|12548.2|12498.2|12567.5|12517.3|12541.7|12491.7|0
1613622300000|2021-02-18 04:25:00|12546.9|12496.9|12556.4|12506.2|12558.2|12508|12546.9|12496.9|0
1613622600000|2021-02-18 04:30:00|12554.8|12504.6|12564.1|12513.9|12566.4|12516.2|12554.8|12504.6|0
1613622900000|2021-02-18 04:35:00|12567.9|12517.7|12566|12515.8|12571.5|12521.3|12559.7|12509.5|0
1613623200000|2021-02-18 04:40:00|12563.7|12513.5|12557.5|12507.3|12568.4|12518.2|12557.5|12507.3|0
1613623500000|2021-02-18 04:45:00|12554.4|12504.2|12555|12504.8|12557.5|12507.3|12552.3|12502.1|0
1613623800000|2021-02-18 04:50:00|12554.5|12504.3|12547.1|12497.1|12556.1|12505.9|12547.1|12497.1|0
1613624100000|2021-02-18 04:55:00|12549|12499|12553.4|12503.2|12559|12508.8|12549|12499|0
1613689800000|2021-02-18 23:10:00|12534.2|12484.2|12551.1|12500.9|12581.7|12531.5|12534.2|12484.2|0
1613690100000|2021-02-18 23:15:00|12558.2|12508|12533.6|12483.6|12558.2|12508|12524.2|12474.2|0
1613690400000|2021-02-18 23:20:00|12545.7|12495.7|12559.4|12509.2|12559.4|12509.2|12537.7|12487.7|0
1613690700000|2021-02-18 23:25:00|12552.7|12502.5|12539.7|12489.7|12552.7|12502.5|12532.7|12482.7|0
1613691000000|2021-02-18 23:30:00|12538.2|12488.2|12528.7|12478.7|12538.8|12488.8|12523.3|12473.3|0
1613691300000|2021-02-18 23:35:00|12532.2|12482.2|12554|12503.8|12554|12503.8|12532.2|12482.2|0
1613691600000|2021-02-18 23:40:00|12560|12509.8|12599.8|12549.6|12599.8|12549.6|12560|12509.8|0
1613691900000|2021-02-18 23:45:00|12601.2|12550.8|12605.3|12554.9|12605.3|12554.9|12594.5|12544.3|0
1613692200000|2021-02-18 23:50:00|12603.9|12553.5|12616.1|12565.7|12616.1|12565.7|12595.5|12545.3|0
1613692500000|2021-02-18 23:55:00|12619|12568.6|12618.1|12567.7|12626.6|12576.2|12618.1|12567.7|0
1613692800000|2021-02-19 00:00:00|12614|12563.6|12599.2|12549|12614|12563.6|12590.2|12540|0
1613693100000|2021-02-19 00:05:00|12582.1|12531.9|12571.2|12521|12582.1|12531.9|12565|12514.8|0
1613693400000|2021-02-19 00:10:00|12571.6|12521.4|12588|12537.8|12588|12537.8|12571.6|12521.4|0
1613693700000|2021-02-19 00:15:00|12581.1|12530.9|12575.1|12524.9|12584.8|12534.6|12575|12524.8|0
1613694000000|2021-02-19 00:20:00|12578|12527.8|12586|12535.8|12592.2|12542|12578|12527.8|0
1613694300000|2021-02-19 00:25:00|12588.7|12538.5|12573.5|12523.3|12588.7|12538.5|12563.7|12513.5|0
1613694600000|2021-02-19 00:30:00|12571|12520.8|12563.2|12513|12571|12520.8|12558.5|12508.3|0
1613694900000|2021-02-19 00:35:00|12560.8|12510.6|12557.9|12507.7|12561.4|12511.2|12553.1|12502.9|0
1613695200000|2021-02-19 00:40:00|12561.3|12511.1|12572.7|12522.5|12580.9|12530.7|12561.3|12511.1|0
1613695500000|2021-02-19 00:45:00|12570|12519.8|12581|12530.8|12586.4|12536.2|12570|12519.8|0
1613695800000|2021-02-19 00:50:00|12584|12533.8|12576.8|12526.6|12586.2|12536|12576.8|12526.6|0
1613696100000|2021-02-19 00:55:00|12573.3|12523.1|12589.2|12539|12589.2|12539|12569.8|12519.6|0
1613696400000|2021-02-19 01:00:00|12591.2|12541|12609.9|12559.5|12610.7|12560.3|12591.2|12541|0
1613696700000|2021-02-19 01:05:00|12610.9|12560.5|12609.1|12558.7|12612.9|12562.5|12603.2|12552.8|0
1613697000000|2021-02-19 01:10:00|12607.7|12557.3|12588.2|12538|12607.7|12557.3|12587|12536.8|0
1613697300000|2021-02-19 01:15:00|12588.5|12538.3|12591|12540.8|12591|12540.8|12585.7|12535.5|0
1613697600000|2021-02-19 01:20:00|12586.6|12536.4|12577.4|12527.2|12591.2|12541|12576|12525.8|0
1613697900000|2021-02-19 01:25:00|12578.8|12528.6|12560.3|12510.1|12578.8|12528.6|12560.3|12510.1|0
1613698200000|2021-02-19 01:30:00|12556.3|12506.1|12515.4|12465.4|12556.3|12506.1|12515.4|12465.4|0
1613698500000|2021-02-19 01:35:00|12509.2|12459.2|12521|12471|12523.4|12473.4|12507.6|12457.6|0
1613698800000|2021-02-19 01:40:00|12526.9|12476.9|12509|12459|12526.9|12476.9|12509|12459|0
1613699100000|2021-02-19 01:45:00|12512.1|12462.1|12509.2|12459.2|12512.7|12462.7|12505.3|12455.3|0
1613699400000|2021-02-19 01:50:00|12504.5|12454.5|12520|12470|12520|12470|12502.7|12452.7|0
1613699700000|2021-02-19 01:55:00|12519.1|12469.1|12507.7|12457.7|12520|12470|12507.7|12457.7|0
1613700000000|2021-02-19 02:00:00|12500|12450.1|12511.2|12461.2|12511.2|12461.2|12498.4|12448.6|0
1613700300000|2021-02-19 02:05:00|12510.7|12460.7|12515.9|12465.9|12515.9|12465.9|12508.6|12458.6|0
1613700600000|2021-02-19 02:10:00|12513.1|12463.1|12514.7|12464.7|12518.2|12468.2|12502.8|12452.8|0
1613700900000|2021-02-19 02:15:00|12517.1|12467.1|12502.3|12452.3|12517.1|12467.1|12499.5|12449.7|0
1613701200000|2021-02-19 02:20:00|12500.2|12450.2|12492.2|12442.4|12500.2|12450.2|12489.5|12439.7|0
1613701500000|2021-02-19 02:25:00|12489.1|12439.3|12497.9|12448.1|12500.5|12450.5|12489.1|12439.3|0
1613701800000|2021-02-19 02:30:00|12497.8|12448|12489.4|12439.6|12499.5|12449.7|12488.9|12439.1|0
1613702100000|2021-02-19 02:35:00|12493.2|12443.4|12487.6|12437.8|12496.6|12446.8|12487.6|12437.8|0
1613702400000|2021-02-19 02:40:00|12486.1|12436.3|12489.6|12439.8|12493.8|12444|12482.3|12432.5|0
1613702700000|2021-02-19 02:45:00|12490.2|12440.4|12488.6|12438.8|12493|12443.2|12482.5|12432.7|0
1613703000000|2021-02-19 02:50:00|12487.5|12437.7|12476.2|12426.4|12489.7|12439.9|12476.2|12426.4|0
1613703300000|2021-02-19 02:55:00|12476.3|12426.5|12480.6|12430.8|12480.6|12430.8|12476.3|12426.5|0
1613703600000|2021-02-19 03:00:00|12476.9|12427.1|12472|12422.2|12476.9|12427.1|12469.1|12419.3|0
1613703900000|2021-02-19 03:05:00|12472.1|12422.3|12469.8|12420|12474.3|12424.5|12466.3|12416.5|0
1613704200000|2021-02-19 03:10:00|12470.9|12421.1|12460.2|12410.4|12470.9|12421.1|12455.8|12406|0
1613704500000|2021-02-19 03:15:00|12460.3|12410.5|12467.5|12417.7|12469.3|12419.5|12460.1|12410.3|0
1613704800000|2021-02-19 03:20:00|12466.9|12417.1|12473.4|12423.6|12476.5|12426.7|12464.1|12414.3|0
1613705100000|2021-02-19 03:25:00|12479.6|12429.8|12499.2|12449.4|12499.6|12449.8|12479.6|12429.8|0
1613705400000|2021-02-19 03:30:00|12500.5|12450.5|12516.6|12466.6|12516.6|12466.6|12497.2|12447.4|0
1613705700000|2021-02-19 03:35:00|12515.1|12465.1|12521.2|12471.2|12523.2|12473.2|12515.1|12465.1|0
1613706000000|2021-02-19 03:40:00|12524|12474|12532.8|12482.8|12536.6|12486.6|12522.9|12472.9|0
1613706300000|2021-02-19 03:45:00|12534.3|12484.3|12534.6|12484.6|12536.5|12486.5|12527.4|12477.4|0
1613706600000|2021-02-19 03:50:00|12534.2|12484.2|12544.2|12494.2|12544.2|12494.2|12534.2|12484.2|0
1613706900000|2021-02-19 03:55:00|12544|12494|12547|12497|12549.2|12499.2|12543.2|12493.2|0
1613707200000|2021-02-19 04:00:00|12553.6|12503.4|12548.1|12498.1|12553.6|12503.4|12547.9|12497.9|0
1613707500000|2021-02-19 04:05:00|12546.1|12496.1|12547.8|12497.8|12549.2|12499.2|12544.9|12494.9|0
1613707800000|2021-02-19 04:10:00|12548.4|12498.4|12551.8|12501.6|12557.7|12507.5|12548.4|12498.4|0
1613708100000|2021-02-19 04:15:00|12553.4|12503.2|12555|12504.8|12560|12509.8|12553.4|12503.2|0
1613708400000|2021-02-19 04:20:00|12550.6|12500.4|12554.9|12504.7|12557.6|12507.4|12550.6|12500.4|0
1613708700000|2021-02-19 04:25:00|12555.5|12505.3|12561.6|12511.4|12563.1|12512.9|12555.5|12505.3|0
1613709000000|2021-02-19 04:30:00|12561.2|12511|12575.3|12525.1|12577.3|12527.1|12561.2|12511|0
1613709300000|2021-02-19 04:35:00|12576.6|12526.4|12580.1|12529.9|12588.7|12538.5|12576.6|12526.4|0
1613709600000|2021-02-19 04:40:00|12576.2|12526|12568.7|12518.5|12580.4|12530.2|12568.7|12518.5|0
1613709900000|2021-02-19 04:45:00|12568|12517.8|12571.1|12520.9|12573|12522.8|12568|12517.8|0
1613710200000|2021-02-19 04:50:00|12570.7|12520.5|12560.5|12510.3|12570.7|12520.5|12556.4|12506.2|0
1613710500000|2021-02-19 04:55:00|12560.1|12509.9|12574.5|12524.3|12574.5|12524.3|12560.1|12509.9|0
1613949000000|2021-02-21 23:10:00|12496.5|12446.7|12488.1|12438.3|12504.2|12454.2|12488.1|12438.3|0
1613949300000|2021-02-21 23:15:00|12472.8|12423|12432.1|12382.5|12478.5|12428.7|12432.1|12382.5|0
1613949600000|2021-02-21 23:20:00|12435.8|12386.2|12427.3|12377.7|12445.5|12395.9|12427.3|12377.7|0
1613949900000|2021-02-21 23:25:00|12425.9|12376.3|12421.8|12372.2|12428.9|12379.3|12414.8|12365.2|0
1613950200000|2021-02-21 23:30:00|12423.5|12373.9|12438|12388.4|12438|12388.4|12423.5|12373.9|0
1613950500000|2021-02-21 23:35:00|12438.2|12388.6|12443.3|12393.7|12450.2|12400.4|12425.5|12375.9|0
1613950800000|2021-02-21 23:40:00|12445.9|12396.3|12418.7|12369.1|12445.9|12396.3|12418.7|12369.1|0
1613951100000|2021-02-21 23:45:00|12411.6|12362|12444.3|12394.7|12444.3|12394.7|12411.6|12362|0
1613951400000|2021-02-21 23:50:00|12448.2|12398.6|12458.8|12409|12459.6|12409.8|12445|12395.4|0
1613951700000|2021-02-21 23:55:00|12451.6|12401.8|12453.9|12404.1|12453.9|12404.1|12441.5|12391.9|0
1613952000000|2021-02-22 00:00:00|12452.8|12403|12477.3|12427.5|12488.1|12438.3|12452.2|12402.4|0
1613952300000|2021-02-22 00:05:00|12483.8|12434|12477.4|12427.6|12495|12445.2|12477.4|12427.6|0
1613952600000|2021-02-22 00:10:00|12484.6|12434.8|12470|12420.2|12486.4|12436.6|12468.4|12418.6|0
1613952900000|2021-02-22 00:15:00|12470.6|12420.8|12495.2|12445.4|12495.2|12445.4|12470.6|12420.8|0
1613953200000|2021-02-22 00:20:00|12498.5|12448.7|12490|12440.2|12498.5|12448.7|12472.8|12423|0
1613953500000|2021-02-22 00:25:00|12491|12441.2|12467.9|12418.1|12491|12441.2|12464.4|12414.6|0
1613953800000|2021-02-22 00:30:00|12465.9|12416.1|12462.3|12412.5|12465.9|12416.1|12457.4|12407.6|0
1613954100000|2021-02-22 00:35:00|12462|12412.2|12471.6|12421.8|12472|12422.2|12462|12412.2|0
1613954400000|2021-02-22 00:40:00|12473|12423.2|12504.8|12454.8|12504.8|12454.8|12473|12423.2|0
1613954700000|2021-02-22 00:45:00|12508.8|12458.8|12497.8|12448|12511.5|12461.5|12495.2|12445.4|0
1613955000000|2021-02-22 00:50:00|12499|12449.2|12500.6|12450.6|12500.6|12450.6|12496.3|12446.5|0
1613955300000|2021-02-22 00:55:00|12504.2|12454.2|12517.4|12467.4|12517.4|12467.4|12504.2|12454.2|0
1613955600000|2021-02-22 01:00:00|12507.6|12457.6|12523|12473|12524.6|12474.6|12507.6|12457.6|0
1613955900000|2021-02-22 01:05:00|12520.2|12470.2|12527.6|12477.6|12527.6|12477.6|12518.7|12468.7|0
1613956200000|2021-02-22 01:10:00|12530.3|12480.3|12529|12479|12530.8|12480.8|12524.2|12474.2|0
1613956500000|2021-02-22 01:15:00|12524|12474|12513.6|12463.6|12524|12474|12513.6|12463.6|0
1613956800000|2021-02-22 01:20:00|12509.4|12459.4|12514.6|12464.6|12521.2|12471.2|12509.4|12459.4|0
1613957100000|2021-02-22 01:25:00|12517.1|12467.1|12513.2|12463.2|12517.1|12467.1|12508.9|12458.9|0
1613957400000|2021-02-22 01:30:00|12513.3|12463.3|12511.7|12461.7|12513.3|12463.3|12504.8|12454.8|0
1613957700000|2021-02-22 01:35:00|12513.1|12463.1|12501.2|12451.2|12513.1|12463.1|12501.2|12451.2|0
1613958000000|2021-02-22 01:40:00|12499.3|12449.5|12496.6|12446.8|12499.3|12449.5|12491.9|12442.1|0
1613958300000|2021-02-22 01:45:00|12496.9|12447.1|12484.6|12434.8|12496.9|12447.1|12483.3|12433.5|0
1613958600000|2021-02-22 01:50:00|12486.1|12436.3|12471.5|12421.7|12490.6|12440.8|12471.5|12421.7|0
1613958900000|2021-02-22 01:55:00|12477.8|12428|12470.5|12420.7|12477.8|12428|12470.5|12420.7|0
1613959200000|2021-02-22 02:00:00|12474.3|12424.5|12474.6|12424.8|12474.6|12424.8|12469.6|12419.8|0
1613959500000|2021-02-22 02:05:00|12476.7|12426.9|12474.5|12424.7|12476.9|12427.1|12472.2|12422.4|0
1613959800000|2021-02-22 02:10:00|12471.6|12421.8|12487.7|12437.9|12488.4|12438.6|12469.5|12419.7|0
1613960100000|2021-02-22 02:15:00|12486.9|12437.1|12496.8|12447|12496.8|12447|12483.1|12433.3|0
1613960400000|2021-02-22 02:20:00|12503.2|12453.2|12496.1|12446.3|12503.2|12453.2|12495.4|12445.6|0
1613960700000|2021-02-22 02:25:00|12491.1|12441.3|12486.7|12436.9|12493.5|12443.7|12486.7|12436.9|0
1613961000000|2021-02-22 02:30:00|12494.7|12444.9|12485.7|12435.9|12494.7|12444.9|12485.7|12435.9|0
1613961300000|2021-02-22 02:35:00|12484|12434.2|12490.7|12440.9|12492|12442.2|12484|12434.2|0
1613961600000|2021-02-22 02:40:00|12489|12439.2|12490.7|12440.9|12492.5|12442.7|12487.5|12437.7|0
1613961900000|2021-02-22 02:45:00|12490.6|12440.8|12496.2|12446.4|12496.9|12447.1|12485.8|12436|0
1613962200000|2021-02-22 02:50:00|12500.1|12450.1|12497.5|12447.7|12504.1|12454.1|12495.7|12445.9|0
1613962500000|2021-02-22 02:55:00|12499.6|12449.8|12508.4|12458.4|12508.4|12458.4|12499.3|12449.5|0
1613962800000|2021-02-22 03:00:00|12508.9|12458.9|12504.8|12454.8|12513.5|12463.5|12504.8|12454.8|0
1613963100000|2021-02-22 03:05:00|12499.6|12449.8|12498.3|12448.5|12499.6|12449.8|12494.5|12444.7|0
1613963400000|2021-02-22 03:10:00|12496.5|12446.7|12502.3|12452.3|12505.8|12455.8|12496.5|12446.7|0
1613963700000|2021-02-22 03:15:00|12502.1|12452.1|12505.9|12455.9|12512.7|12462.7|12502.1|12452.1|0
1613964000000|2021-02-22 03:20:00|12508.9|12458.9|12510.5|12460.5|12511.9|12461.9|12507.8|12457.8|0
1613964300000|2021-02-22 03:25:00|12509.2|12459.2|12511.8|12461.8|12512.1|12462.1|12506.3|12456.3|0
1613964600000|2021-02-22 03:30:00|12513.9|12463.9|12491.4|12441.6|12513.9|12463.9|12491|12441.2|0
1613964900000|2021-02-22 03:35:00|12490.3|12440.5|12503.6|12453.6|12506.4|12456.4|12490.3|12440.5|0
1613965200000|2021-02-22 03:40:00|12500.7|12450.7|12503.9|12453.9|12503.9|12453.9|12500.7|12450.7|0
1613965500000|2021-02-22 03:45:00|12503.4|12453.4|12508.6|12458.6|12508.6|12458.6|12503|12453|0
1613965800000|2021-02-22 03:50:00|12507.3|12457.3|12520.6|12470.6|12521.8|12471.8|12506.4|12456.4|0
1613966100000|2021-02-22 03:55:00|12520.7|12470.7|12525|12475|12525|12475|12520.3|12470.3|0
1613966400000|2021-02-22 04:00:00|12521.5|12471.5|12513.2|12463.2|12523|12473|12512.6|12462.6|0
1613966700000|2021-02-22 04:05:00|12513.3|12463.3|12515.1|12465.1|12519.1|12469.1|12511.8|12461.8|0
1613967000000|2021-02-22 04:10:00|12516.5|12466.5|12518.4|12468.4|12524.7|12474.7|12516.5|12466.5|0
1613967300000|2021-02-22 04:15:00|12518.6|12468.6|12515|12465|12521.5|12471.5|12515|12465|0
1613967600000|2021-02-22 04:20:00|12514|12464|12513.2|12463.2|12516.1|12466.1|12509.5|12459.5|0
1613967900000|2021-02-22 04:25:00|12508.2|12458.2|12514|12464|12514.2|12464.2|12508.2|12458.2|0
1613968200000|2021-02-22 04:30:00|12517.2|12467.2|12522.1|12472.1|12522.1|12472.1|12517.2|12467.2|0
1613968500000|2021-02-22 04:35:00|12524.2|12474.2|12533.6|12483.6|12537.2|12487.2|12524.2|12474.2|0
1613968800000|2021-02-22 04:40:00|12527.7|12477.7|12524|12474|12529.9|12479.9|12524|12474|0
1613969100000|2021-02-22 04:45:00|12521|12471|12514.4|12464.4|12521|12471|12514.4|12464.4|0
1613969400000|2021-02-22 04:50:00|12511.8|12461.8|12515.6|12465.6|12519.6|12469.6|12511.8|12461.8|0
1613969700000|2021-02-22 04:55:00|12516.2|12466.2|12507.7|12457.7|12524.9|12474.9|12507.7|12457.7|0
1614035400000|2021-02-22 23:10:00|12453.2|12403.4|12444.4|12394.8|12462.4|12412.6|12444.4|12394.8|0
1614035700000|2021-02-22 23:15:00|12440.4|12390.8|12414.9|12365.3|12440.4|12390.8|12413.7|12364.1|0
1614036000000|2021-02-22 23:20:00|12414.4|12364.8|12388.2|12338.8|12420|12370.4|12388.2|12338.8|0
1614036300000|2021-02-22 23:25:00|12383.9|12334.5|12385.8|12336.4|12390.1|12340.7|12381.1|12331.7|0
1614036600000|2021-02-22 23:30:00|12382.5|12333.1|12400.2|12350.6|12400.2|12350.6|12381.3|12331.9|0
1614036900000|2021-02-22 23:35:00|12399.4|12350|12434.5|12384.9|12434.5|12384.9|12399.4|12350|0
1614037200000|2021-02-22 23:40:00|12438.6|12389|12444.8|12395.2|12444.8|12395.2|12434.9|12385.3|0
1614037500000|2021-02-22 23:45:00|12445.3|12395.7|12462.1|12412.3|12462.1|12412.3|12444.8|12395.2|0
1614037800000|2021-02-22 23:50:00|12459.9|12410.1|12462.6|12412.8|12465.2|12415.4|12457.6|12407.8|0
1614038100000|2021-02-22 23:55:00|12458.2|12408.4|12438.9|12389.3|12463.5|12413.7|12435.3|12385.7|0
1614038400000|2021-02-23 00:00:00|12440.4|12390.8|12431.4|12381.8|12441.1|12391.5|12427.7|12378.1|0
1614038700000|2021-02-23 00:05:00|12426.1|12376.5|12418.3|12368.7|12430.2|12380.6|12418.3|12368.7|0
1614039000000|2021-02-23 00:10:00|12401.3|12351.7|12414.1|12364.5|12414.1|12364.5|12401.3|12351.7|0
1614039300000|2021-02-23 00:15:00|12414.3|12364.7|12411.1|12361.5|12416.8|12367.2|12408|12358.4|0
1614039600000|2021-02-23 00:20:00|12412.5|12362.9|12404.3|12354.7|12412.5|12362.9|12396.4|12347|0
1614039900000|2021-02-23 00:25:00|12400.6|12351|12407.4|12357.8|12408.8|12359.2|12398.7|12349.3|0
1614040200000|2021-02-23 00:30:00|12410.7|12361.1|12424.1|12374.5|12424.1|12374.5|12409.5|12359.9|0
1614040500000|2021-02-23 00:35:00|12413.3|12363.7|12409.2|12359.6|12413.3|12363.7|12407.1|12357.5|0
1614040800000|2021-02-23 00:40:00|12407.8|12358.2|12415.3|12365.7|12415.3|12365.7|12406|12356.4|0
1614041100000|2021-02-23 00:45:00|12420.2|12370.6|12431.2|12381.6|12431.2|12381.6|12420.2|12370.6|0
1614041400000|2021-02-23 00:50:00|12430.3|12380.7|12419.8|12370.2|12430.3|12380.7|12417.9|12368.3|0
1614041700000|2021-02-23 00:55:00|12417.8|12368.2|12419.3|12369.7|12423.7|12374.1|12417.8|12368.2|0
1614042000000|2021-02-23 01:00:00|12410.2|12360.6|12410.7|12361.1|12411.3|12361.7|12405.9|12356.3|0
1614042300000|2021-02-23 01:05:00|12410.8|12361.2|12408.9|12359.3|12420.5|12370.9|12408.9|12359.3|0
1614042600000|2021-02-23 01:10:00|12411|12361.4|12414.6|12365|12417.2|12367.6|12409.2|12359.6|0
1614042900000|2021-02-23 01:15:00|12415.8|12366.2|12429.7|12380.1|12429.7|12380.1|12412|12362.4|0
1614043200000|2021-02-23 01:20:00|12436.5|12386.9|12426.9|12377.3|12436.5|12386.9|12425.2|12375.6|0
1614043500000|2021-02-23 01:25:00|12422.3|12372.7|12434.8|12385.2|12434.8|12385.2|12422.2|12372.6|0
1614043800000|2021-02-23 01:30:00|12434.6|12385|12442.2|12392.6|12455.6|12405.8|12434.3|12384.7|0
1614044100000|2021-02-23 01:35:00|12443.5|12393.9|12456.6|12406.8|12471.7|12421.9|12443.5|12393.9|0
1614044400000|2021-02-23 01:40:00|12457.7|12407.9|12449.3|12399.7|12463.6|12413.8|12445.8|12396.2|0
1614044700000|2021-02-23 01:45:00|12448.5|12398.9|12445.8|12396.2|12448.5|12398.9|12441.8|12392.2|0
1614045000000|2021-02-23 01:50:00|12443.3|12393.7|12446.3|12396.7|12448.6|12399|12442|12392.4|0
1614045300000|2021-02-23 01:55:00|12448.4|12398.8|12446.5|12396.9|12456.4|12406.6|12446.5|12396.9|0
1614045600000|2021-02-23 02:00:00|12442.4|12392.8|12436.2|12386.6|12442.4|12392.8|12432.1|12382.5|0
1614045900000|2021-02-23 02:05:00|12433.5|12383.9|12433.7|12384.1|12435.3|12385.7|12433.5|12383.9|0
1614046200000|2021-02-23 02:10:00|12432.9|12383.3|12444.2|12394.6|12444.2|12394.6|12432.9|12383.3|0
1614046500000|2021-02-23 02:15:00|12440.5|12390.9|12435.7|12386.1|12440.5|12390.9|12435.7|12386.1|0
1614046800000|2021-02-23 02:20:00|12436.7|12387.1|12440.3|12390.7|12442|12392.4|12434.3|12384.7|0
1614047100000|2021-02-23 02:25:00|12441.7|12392.1|12435.6|12386|12441.7|12392.1|12435.6|12386|0
1614047400000|2021-02-23 02:30:00|12435.3|12385.7|12432.6|12383|12438.9|12389.3|12432.1|12382.5|0
1614047700000|2021-02-23 02:35:00|12435.4|12385.8|12418.5|12368.9|12435.4|12385.8|12418.5|12368.9|0
1614048000000|2021-02-23 02:40:00|12413.7|12364.1|12414.1|12364.5|12414.1|12364.5|12409.3|12359.7|0
1614048300000|2021-02-23 02:45:00|12419.2|12369.6|12421.4|12371.8|12424.3|12374.7|12419.2|12369.6|0
1614048600000|2021-02-23 02:50:00|12419.4|12369.8|12420.6|12371|12423|12373.4|12411.4|12361.8|0
1614048900000|2021-02-23 02:55:00|12426|12376.4|12420.4|12370.8|12426|12376.4|12420.4|12370.8|0
1614049200000|2021-02-23 03:00:00|12422.7|12373.1|12427.4|12377.8|12427.4|12377.8|12422.5|12372.9|0
1614049500000|2021-02-23 03:05:00|12428|12378.4|12432.8|12383.2|12432.8|12383.2|12424.5|12374.9|0
1614049800000|2021-02-23 03:10:00|12431.4|12381.8|12427.1|12377.5|12436|12386.4|12426|12376.4|0
1614050100000|2021-02-23 03:15:00|12428.4|12378.8|12430.6|12381|12432.1|12382.5|12428.3|12378.7|0
1614050400000|2021-02-23 03:20:00|12424.5|12374.9|12426.9|12377.3|12431.2|12381.6|12424.5|12374.9|0
1614050700000|2021-02-23 03:25:00|12428.1|12378.5|12432.7|12383.1|12432.7|12383.1|12428.1|12378.5|0
1614051000000|2021-02-23 03:30:00|12431.5|12381.9|12430|12380.4|12435.4|12385.8|12428.7|12379.1|0
1614051300000|2021-02-23 03:35:00|12432.3|12382.7|12425.4|12375.8|12432.6|12383|12425.3|12375.7|0
1614051600000|2021-02-23 03:40:00|12420.2|12370.6|12420.3|12370.7|12424.4|12374.8|12420.2|12370.6|0
1614051900000|2021-02-23 03:45:00|12422.5|12372.9|12417.3|12367.7|12422.5|12372.9|12415.5|12365.9|0
1614052200000|2021-02-23 03:50:00|12421.2|12371.6|12418|12368.4|12421.6|12372|12415.8|12366.2|0
1614052500000|2021-02-23 03:55:00|12419.4|12369.8|12424.5|12374.9|12424.6|12375|12417.6|12368|0
1614052800000|2021-02-23 04:00:00|12427.6|12378|12439.1|12389.5|12443.1|12393.5|12427.6|12378|0
1614053100000|2021-02-23 04:05:00|12441.1|12391.5|12451.2|12401.4|12453.7|12403.9|12439.8|12390.2|0
1614053400000|2021-02-23 04:10:00|12452.6|12402.8|12455.9|12406.1|12455.9|12406.1|12447.2|12397.6|0
1614053700000|2021-02-23 04:15:00|12452.1|12402.3|12450.6|12400.8|12458.8|12409|12450.6|12400.8|0
1614054000000|2021-02-23 04:20:00|12453.1|12403.3|12455.8|12406|12458.1|12408.3|12453.1|12403.3|0
1614054300000|2021-02-23 04:25:00|12454.9|12405.1|12454|12404.2|12454.9|12405.1|12446.1|12396.5|0
1614054600000|2021-02-23 04:30:00|12458.7|12408.9|12457.1|12407.3|12473.5|12423.7|12457.1|12407.3|0
1614054900000|2021-02-23 04:35:00|12454.6|12404.8|12450.5|12400.7|12455.9|12406.1|12450.5|12400.7|0
1614055200000|2021-02-23 04:40:00|12450.1|12400.3|12458.2|12408.4|12458.2|12408.4|12450.1|12400.3|0
1614055500000|2021-02-23 04:45:00|12457.8|12408|12451.6|12401.8|12457.8|12408|12442.2|12392.6|0
1614055800000|2021-02-23 04:50:00|12455.9|12406.1|12466.3|12416.5|12473.8|12424|12455.9|12406.1|0
1614056100000|2021-02-23 04:55:00|12461|12411.2|12460.5|12410.7|12469.3|12419.5|12456.8|12407|0
1614121800000|2021-02-23 23:10:00|12583.4|12533.2|12609.4|12559|12611|12560.6|12579.9|12529.7|0
1614122100000|2021-02-23 23:15:00|12619.3|12568.9|12623.2|12572.8|12632.9|12582.5|12583.4|12533.2|0
1614122400000|2021-02-23 23:20:00|12609.1|12558.7|12607.8|12557.4|12617|12566.6|12597.1|12546.9|0
1614122700000|2021-02-23 23:25:00|12597.5|12547.3|12514.1|12464.1|12597.5|12547.3|12500.1|12450.1|0
1614123000000|2021-02-23 23:30:00|12516.9|12466.9|12513|12463|12516.9|12466.9|12503.3|12453.3|0
1614123300000|2021-02-23 23:35:00|12516|12466|12531.4|12481.4|12534.5|12484.5|12516|12466|0
1614123600000|2021-02-23 23:40:00|12524.2|12474.2|12536.4|12486.4|12537.6|12487.6|12521.4|12471.4|0
1614123900000|2021-02-23 23:45:00|12533.2|12483.2|12519.9|12469.9|12533.2|12483.2|12513.3|12463.3|0
1614124200000|2021-02-23 23:50:00|12516.7|12466.7|12528|12478|12528|12478|12516.7|12466.7|0
1614124500000|2021-02-23 23:55:00|12525.6|12475.6|12546.9|12496.9|12550.4|12500.2|12525.6|12475.6|0
1614124800000|2021-02-24 00:00:00|12549.4|12499.4|12549.3|12499.3|12565.4|12515.2|12549.3|12499.3|0
1614125100000|2021-02-24 00:05:00|12547|12497|12537.6|12487.6|12547|12497|12525.7|12475.7|0
1614125400000|2021-02-24 00:10:00|12541.2|12491.2|12540.7|12490.7|12547.3|12497.3|12535.8|12485.8|0
1614125700000|2021-02-24 00:15:00|12538.4|12488.4|12541|12491|12545.5|12495.5|12535.4|12485.4|0
1614126000000|2021-02-24 00:20:00|12542.4|12492.4|12534.9|12484.9|12542.4|12492.4|12534.9|12484.9|0
1614126300000|2021-02-24 00:25:00|12534|12484|12538.5|12488.5|12538.5|12488.5|12534|12484|0
1614126600000|2021-02-24 00:30:00|12537.1|12487.1|12544.2|12494.2|12548.7|12498.7|12531.8|12481.8|0
1614126900000|2021-02-24 00:35:00|12544.4|12494.4|12554.8|12504.6|12555.2|12505|12542.9|12492.9|0
1614127200000|2021-02-24 00:40:00|12557.4|12507.2|12551.6|12501.4|12558.1|12507.9|12549.1|12499.1|0
1614127500000|2021-02-24 00:45:00|12552.8|12502.6|12545.6|12495.6|12553.7|12503.5|12545.6|12495.6|0
1614127800000|2021-02-24 00:50:00|12546.2|12496.2|12539.7|12489.7|12552.9|12502.7|12539.7|12489.7|0
1614128100000|2021-02-24 00:55:00|12541.6|12491.6|12555.5|12505.3|12555.5|12505.3|12539.1|12489.1|0
1614128400000|2021-02-24 01:00:00|12560.2|12510|12550.7|12500.5|12571.1|12520.9|12550.7|12500.5|0
1614128700000|2021-02-24 01:05:00|12552.2|12502|12554.5|12504.3|12554.5|12504.3|12545.2|12495.2|0
1614129000000|2021-02-24 01:10:00|12556.5|12506.3|12568.5|12518.3|12568.5|12518.3|12556.5|12506.3|0
1614129300000|2021-02-24 01:15:00|12569.9|12519.7|12586.5|12536.3|12586.5|12536.3|12569.9|12519.7|0
1614129600000|2021-02-24 01:20:00|12583.7|12533.5|12583.6|12533.4|12584.2|12534|12580.3|12530.1|0
1614129900000|2021-02-24 01:25:00|12583.9|12533.7|12581.3|12531.1|12588.5|12538.3|12578.6|12528.4|0
1614130200000|2021-02-24 01:30:00|12578.5|12528.3|12574.2|12524|12578.8|12528.6|12572.2|12522|0
1614130500000|2021-02-24 01:35:00|12574.4|12524.2|12556.1|12505.9|12576|12525.8|12555|12504.8|0
1614130800000|2021-02-24 01:40:00|12555.1|12504.9|12555.5|12505.3|12555.5|12505.3|12551.4|12501.2|0
1614131100000|2021-02-24 01:45:00|12554.9|12504.7|12560.4|12510.2|12560.4|12510.2|12553.2|12503|0
1614131400000|2021-02-24 01:50:00|12557.7|12507.5|12556.2|12506|12561.4|12511.2|12552.5|12502.3|0
1614131700000|2021-02-24 01:55:00|12556.4|12506.2|12552.5|12502.3|12557.6|12507.4|12550.5|12500.3|0
1614132000000|2021-02-24 02:00:00|12550.3|12500.1|12548.9|12498.9|12552.7|12502.5|12547.5|12497.5|0
1614132300000|2021-02-24 02:05:00|12546.8|12496.8|12546.6|12496.6|12548.5|12498.5|12545.4|12495.4|0
1614132600000|2021-02-24 02:10:00|12545.3|12495.3|12544.3|12494.3|12545.3|12495.3|12543|12493|0
1614132900000|2021-02-24 02:15:00|12545.3|12495.3|12542.8|12492.8|12548.1|12498.1|12542.8|12492.8|0
1614133200000|2021-02-24 02:20:00|12545|12495|12556.6|12506.4|12556.6|12506.4|12545|12495|0
1614133500000|2021-02-24 02:25:00|12559.3|12509.1|12553.8|12503.6|12559.3|12509.1|12551.5|12501.3|0
1614133800000|2021-02-24 02:30:00|12556.3|12506.1|12547.7|12497.7|12558.9|12508.7|12546.4|12496.4|0
1614134100000|2021-02-24 02:35:00|12547.5|12497.5|12553.7|12503.5|12553.7|12503.5|12547.5|12497.5|0
1614134400000|2021-02-24 02:40:00|12553.9|12503.7|12568|12517.8|12568|12517.8|12553.9|12503.7|0
1614134700000|2021-02-24 02:45:00|12568.8|12518.6|12572.3|12522.1|12577.7|12527.5|12565.4|12515.2|0
1614135000000|2021-02-24 02:50:00|12573.7|12523.5|12568.9|12518.7|12573.7|12523.5|12564.7|12514.5|0
1614135300000|2021-02-24 02:55:00|12570.8|12520.6|12587.7|12537.5|12587.7|12537.5|12570.8|12520.6|0
1614135600000|2021-02-24 03:00:00|12585.7|12535.5|12576.3|12526.1|12585.7|12535.5|12576.3|12526.1|0
1614135900000|2021-02-24 03:05:00|12578|12527.8|12574.7|12524.5|12584.9|12534.7|12571.8|12521.6|0
1614136200000|2021-02-24 03:10:00|12578.1|12527.9|12580.6|12530.4|12580.6|12530.4|12573.4|12523.2|0
1614136500000|2021-02-24 03:15:00|12578.2|12528|12557.6|12507.4|12580.3|12530.1|12557.6|12507.4|0
1614136800000|2021-02-24 03:20:00|12559.3|12509.1|12563.8|12513.6|12569.5|12519.3|12559.3|12509.1|0
1614137100000|2021-02-24 03:25:00|12564.3|12514.1|12549.1|12499.1|12564.3|12514.1|12549.1|12499.1|0
1614137400000|2021-02-24 03:30:00|12548.3|12498.3|12552|12501.8|12555.6|12505.4|12540.4|12490.4|0
1614137700000|2021-02-24 03:35:00|12548.6|12498.6|12543.6|12493.6|12548.6|12498.6|12538.2|12488.2|0
1614138000000|2021-02-24 03:40:00|12541.9|12491.9|12534.6|12484.6|12541.9|12491.9|12530.9|12480.9|0
1614138300000|2021-02-24 03:45:00|12532.7|12482.7|12538.5|12488.5|12540.9|12490.9|12532.7|12482.7|0
1614138600000|2021-02-24 03:50:00|12535.3|12485.3|12544.2|12494.2|12545|12495|12535.3|12485.3|0
1614138900000|2021-02-24 03:55:00|12545.1|12495.1|12545.1|12495.1|12545.9|12495.9|12538.8|12488.8|0
1614139200000|2021-02-24 04:00:00|12547.7|12497.7|12548.5|12498.5|12552.2|12502|12547.7|12497.7|0
1614139500000|2021-02-24 04:05:00|12544.8|12494.8|12544|12494|12548.3|12498.3|12544|12494|0
1614139800000|2021-02-24 04:10:00|12538|12488|12552.1|12501.9|12552.1|12501.9|12538|12488|0
1614140100000|2021-02-24 04:15:00|12549.7|12499.7|12558.7|12508.5|12560.1|12509.9|12549.7|12499.7|0
1614140400000|2021-02-24 04:20:00|12559.9|12509.7|12562.5|12512.3|12562.5|12512.3|12552.8|12502.6|0
1614140700000|2021-02-24 04:25:00|12567.3|12517.1|12581.7|12531.5|12584.5|12534.3|12567.3|12517.1|0
1614141000000|2021-02-24 04:30:00|12585.6|12535.4|12584.2|12534|12596.8|12546.6|12584.2|12534|0
1614141300000|2021-02-24 04:35:00|12579.5|12529.3|12591.6|12541.4|12598.1|12547.9|12578.1|12527.9|0
1614141600000|2021-02-24 04:40:00|12592.6|12542.4|12588.6|12538.4|12599.2|12549|12585.8|12535.6|0
1614141900000|2021-02-24 04:45:00|12587.9|12537.7|12580.7|12530.5|12592.8|12542.6|12580.7|12530.5|0
1614142200000|2021-02-24 04:50:00|12579.8|12529.6|12573.5|12523.3|12583.4|12533.2|12573.5|12523.3|0
1614142500000|2021-02-24 04:55:00|12572.1|12521.9|12577.2|12527|12579.1|12528.9|12566.4|12516.2|0
1614208200000|2021-02-24 23:10:00|12448.3|12398.7|12465.4|12415.6|12492.7|12442.9|12434.9|12385.3|0
1614208500000|2021-02-24 23:15:00|12461.5|12411.7|12452.8|12403|12461.5|12411.7|12438.3|12388.7|0
1614208800000|2021-02-24 23:20:00|12462.9|12413.1|12490.4|12440.6|12492.3|12442.5|12462.9|12413.1|0
1614209100000|2021-02-24 23:25:00|12490.9|12441.1|12519.7|12469.7|12519.7|12469.7|12490.9|12441.1|0
1614209400000|2021-02-24 23:30:00|12522.5|12472.5|12560.5|12510.3|12560.5|12510.3|12522.5|12472.5|0
1614209700000|2021-02-24 23:35:00|12557.4|12507.2|12544.8|12494.8|12557.9|12507.7|12544.8|12494.8|0
1614210000000|2021-02-24 23:40:00|12547.2|12497.2|12549|12499|12551.7|12501.5|12540.1|12490.1|0
1614210300000|2021-02-24 23:45:00|12542.5|12492.5|12562.6|12512.4|12562.6|12512.4|12541|12491|0
1614210600000|2021-02-24 23:50:00|12558.7|12508.5|12575.3|12525.1|12575.3|12525.1|12556.2|12506|0
1614210900000|2021-02-24 23:55:00|12567.8|12517.6|12568.6|12518.4|12571.6|12521.4|12562.2|12512|0
1614211200000|2021-02-25 00:00:00|12574.7|12524.5|12568.3|12518.1|12574.7|12524.5|12562.5|12512.3|0
1614211500000|2021-02-25 00:05:00|12569.4|12519.2|12578.4|12528.2|12581.4|12531.2|12567.8|12517.6|0
1614211800000|2021-02-25 00:10:00|12577.5|12527.3|12564.8|12514.6|12582.9|12532.7|12564.8|12514.6|0
1614212100000|2021-02-25 00:15:00|12566.1|12515.9|12584.7|12534.5|12586.5|12536.3|12566.1|12515.9|0
1614212400000|2021-02-25 00:20:00|12586.1|12535.9|12569.8|12519.6|12586.1|12535.9|12559.5|12509.3|0
1614212700000|2021-02-25 00:25:00|12572.8|12522.6|12586.4|12536.2|12586.4|12536.2|12571.1|12520.9|0
1614213000000|2021-02-25 00:30:00|12588.6|12538.4|12575.8|12525.6|12590.3|12540.1|12575.1|12524.9|0
1614213300000|2021-02-25 00:35:00|12574.5|12524.3|12568.7|12518.5|12584|12533.8|12568.7|12518.5|0
1614213600000|2021-02-25 00:40:00|12568.2|12518|12559.2|12509|12569.4|12519.2|12556.5|12506.3|0
1614213900000|2021-02-25 00:45:00|12558.3|12508.1|12568.3|12518.1|12568.3|12518.1|12557.3|12507.1|0
1614214200000|2021-02-25 00:50:00|12569.3|12519.1|12574.8|12524.6|12575.6|12525.4|12565.6|12515.4|0
1614214500000|2021-02-25 00:55:00|12573.8|12523.6|12584.2|12534|12588.8|12538.6|12573.8|12523.6|0
1614214800000|2021-02-25 01:00:00|12582.6|12532.4|12582.5|12532.3|12587.3|12537.1|12577.7|12527.5|0
1614215100000|2021-02-25 01:05:00|12581.7|12531.5|12574|12523.8|12589.8|12539.6|12574|12523.8|0
1614215400000|2021-02-25 01:10:00|12575.5|12525.3|12605.8|12555.4|12605.8|12555.4|12575.5|12525.3|0
1614215700000|2021-02-25 01:15:00|12606.3|12555.9|12622|12571.6|12622|12571.6|12606.3|12555.9|0
1614216000000|2021-02-25 01:20:00|12619.9|12569.5|12611.6|12561.2|12619.9|12569.5|12604.2|12553.8|0
1614216300000|2021-02-25 01:25:00|12612.2|12561.8|12624.7|12574.3|12625.1|12574.7|12610.2|12559.8|0
1614216600000|2021-02-25 01:30:00|12620.6|12570.2|12622|12571.6|12629.8|12579.4|12617.7|12567.3|0
1614216900000|2021-02-25 01:35:00|12618.2|12567.8|12620.4|12570|12625.3|12574.9|12617.4|12567|0
1614217200000|2021-02-25 01:40:00|12614.8|12564.4|12602.3|12551.9|12616.1|12565.7|12595.2|12545|0
1614217500000|2021-02-25 01:45:00|12604.8|12554.4|12607.3|12556.9|12609.2|12558.8|12602.6|12552.2|0
1614217800000|2021-02-25 01:50:00|12605.1|12554.7|12606.7|12556.3|12612.3|12561.9|12605.1|12554.7|0
1614218100000|2021-02-25 01:55:00|12606.3|12555.9|12607.7|12557.3|12611.2|12560.8|12604.6|12554.2|0
1614218400000|2021-02-25 02:00:00|12605.2|12554.8|12605.4|12555|12606.2|12555.8|12595.7|12545.5|0
1614218700000|2021-02-25 02:05:00|12603.4|12553|12588.6|12538.4|12603.4|12553|12586.4|12536.2|0
1614219000000|2021-02-25 02:10:00|12594.5|12544.3|12592.5|12542.3|12594.5|12544.3|12588.9|12538.7|0
1614219300000|2021-02-25 02:15:00|12597|12546.8|12602.1|12551.7|12605.4|12555|12595.8|12545.6|0
1614219600000|2021-02-25 02:20:00|12602|12551.6|12602.7|12552.3|12607.2|12556.8|12602|12551.6|0
1614219900000|2021-02-25 02:25:00|12602.4|12552|12603.3|12552.9|12608.3|12557.9|12602.4|12552|0
1614220200000|2021-02-25 02:30:00|12604.9|12554.5|12595.3|12545.1|12604.9|12554.5|12594.8|12544.6|0
1614220500000|2021-02-25 02:35:00|12586.4|12536.2|12575.8|12525.6|12586.4|12536.2|12568.6|12518.4|0
1614220800000|2021-02-25 02:40:00|12572.3|12522.1|12569.9|12519.7|12577.7|12527.5|12569.1|12518.9|0
1614221100000|2021-02-25 02:45:00|12567.1|12516.9|12565.4|12515.2|12576.1|12525.9|12564.3|12514.1|0
1614221400000|2021-02-25 02:50:00|12566.5|12516.3|12571.5|12521.3|12577.1|12526.9|12564|12513.8|0
1614221700000|2021-02-25 02:55:00|12570.2|12520|12572.9|12522.7|12574.6|12524.4|12569.5|12519.3|0
1614222000000|2021-02-25 03:00:00|12574.8|12524.6|12567.5|12517.3|12574.8|12524.6|12564.2|12514|0
1614222300000|2021-02-25 03:05:00|12569.4|12519.2|12568.6|12518.4|12572.1|12521.9|12568|12517.8|0
1614222600000|2021-02-25 03:10:00|12568.7|12518.5|12562.9|12512.7|12568.7|12518.5|12559.8|12509.6|0
1614222900000|2021-02-25 03:15:00|12561.6|12511.4|12551.2|12501|12563.3|12513.1|12551.2|12501|0
1614223200000|2021-02-25 03:20:00|12554.7|12504.5|12531.2|12481.2|12555.7|12505.5|12531.2|12481.2|0
1614223500000|2021-02-25 03:25:00|12520.8|12470.8|12540.4|12490.4|12540.4|12490.4|12520.8|12470.8|0
1614223800000|2021-02-25 03:30:00|12535.4|12485.4|12548.8|12498.8|12550.4|12500.2|12535.4|12485.4|0
1614224100000|2021-02-25 03:35:00|12543.2|12493.2|12540|12490|12546.1|12496.1|12537.9|12487.9|0
1614224400000|2021-02-25 03:40:00|12538.7|12488.7|12550.3|12500.1|12550.3|12500.1|12536.7|12486.7|0
1614224700000|2021-02-25 03:45:00|12545|12495|12534.1|12484.1|12545|12495|12530.5|12480.5|0
1614225000000|2021-02-25 03:50:00|12532.5|12482.5|12534.2|12484.2|12538.4|12488.4|12528.7|12478.7|0
1614225300000|2021-02-25 03:55:00|12528.5|12478.5|12521.9|12471.9|12536.2|12486.2|12521.9|12471.9|0
1614225600000|2021-02-25 04:00:00|12525.6|12475.6|12523.3|12473.3|12528.9|12478.9|12521.9|12471.9|0
1614225900000|2021-02-25 04:05:00|12519.9|12469.9|12516.6|12466.6|12523.4|12473.4|12515.9|12465.9|0
1614226200000|2021-02-25 04:10:00|12510.2|12460.2|12506.3|12456.3|12510.2|12460.2|12503.8|12453.8|0
1614226500000|2021-02-25 04:15:00|12506.7|12456.7|12526.1|12476.1|12526.1|12476.1|12506.7|12456.7|0
1614226800000|2021-02-25 04:20:00|12527.9|12477.9|12516.7|12466.7|12527.9|12477.9|12515.4|12465.4|0
1614227100000|2021-02-25 04:25:00|12517.3|12467.3|12519.2|12469.2|12523.3|12473.3|12517.3|12467.3|0
1614227400000|2021-02-25 04:30:00|12521|12471|12518|12468|12527.5|12477.5|12518|12468|0
1614227700000|2021-02-25 04:35:00|12515.3|12465.3|12530.4|12480.4|12530.4|12480.4|12515.3|12465.3|0
1614228000000|2021-02-25 04:40:00|12529.5|12479.5|12535.2|12485.2|12541.9|12491.9|12529.5|12479.5|0
1614228300000|2021-02-25 04:45:00|12536.1|12486.1|12534.4|12484.4|12543.8|12493.8|12534.4|12484.4|0
1614228600000|2021-02-25 04:50:00|12532.2|12482.2|12514.7|12464.7|12532.5|12482.5|12514.7|12464.7|0
1614228900000|2021-02-25 04:55:00|12513.5|12463.5|12523.3|12473.3|12529.1|12479.1|12513.5|12463.5|0
1614294600000|2021-02-25 23:10:00|12426.8|12377.2|12386.8|12337.4|12432|12382.4|12386.8|12337.4|0
1614294900000|2021-02-25 23:15:00|12382.2|12332.8|12389.5|12340.1|12418.7|12369.1|12382.2|12332.8|0
1614295200000|2021-02-25 23:20:00|12385.3|12335.9|12362.6|12313.2|12416.2|12366.6|12356.3|12306.9|0
1614295500000|2021-02-25 23:25:00|12347.7|12298.5|12344.5|12295.3|12371.6|12322.2|12332.5|12283.3|0
1614295800000|2021-02-25 23:30:00|12327|12277.8|12339.9|12290.7|12342.3|12293.1|12326.2|12277|0
1614296100000|2021-02-25 23:35:00|12332.9|12283.7|12331.7|12282.5|12347.3|12298.1|12331.7|12282.5|0
1614296400000|2021-02-25 23:40:00|12330.7|12281.5|12294.5|12245.5|12335.4|12286.2|12294.5|12245.5|0
1614296700000|2021-02-25 23:45:00|12298.1|12249.1|12297.1|12248.1|12302.1|12252.9|12286.3|12237.3|0
1614297000000|2021-02-25 23:50:00|12293.9|12244.9|12300.2|12251|12300.2|12251|12275.4|12226.4|0
1614297300000|2021-02-25 23:55:00|12284.1|12235.1|12277.6|12228.6|12284.1|12235.1|12273.4|12224.4|0
1614297600000|2021-02-26 00:00:00|12268.2|12219.2|12270|12221|12277.1|12228.1|12249.9|12200.9|0
1614297900000|2021-02-26 00:05:00|12268.9|12219.9|12277.2|12228.2|12277.2|12228.2|12255.4|12206.4|0
1614298200000|2021-02-26 00:10:00|12282.7|12233.7|12271.9|12222.9|12282.7|12233.7|12261|12212|0
1614298500000|2021-02-26 00:15:00|12272|12223|12262.7|12213.7|12279.2|12230.2|12262.7|12213.7|0
1614298800000|2021-02-26 00:20:00|12255.1|12206.1|12253.9|12204.9|12260.9|12211.9|12251.7|12202.7|0
1614299100000|2021-02-26 00:25:00|12250.3|12201.3|12248|12199.2|12254.8|12205.8|12230.1|12181.3|0
1614299400000|2021-02-26 00:30:00|12249|12200.2|12265.1|12216.1|12265.1|12216.1|12248.1|12199.3|0
1614299700000|2021-02-26 00:35:00|12265|12216|12265.1|12216.1|12281.3|12232.3|12263.8|12214.8|0
1614300000000|2021-02-26 00:40:00|12267.7|12218.7|12250.2|12201.2|12275.6|12226.6|12250.2|12201.2|0
1614300300000|2021-02-26 00:45:00|12239.9|12191.1|12267|12218|12267|12218|12226.6|12177.8|0
1614300600000|2021-02-26 00:50:00|12275.7|12226.7|12282.1|12233.1|12282.8|12233.8|12270.5|12221.5|0
1614300900000|2021-02-26 00:55:00|12278.4|12229.4|12287.2|12238.2|12287.2|12238.2|12266.1|12217.1|0
1614301200000|2021-02-26 01:00:00|12277.7|12228.7|12302.7|12253.5|12302.7|12253.5|12273|12224|0
1614301500000|2021-02-26 01:05:00|12304.8|12255.6|12308.4|12259.2|12308.4|12259.2|12302.1|12252.9|0
1614301800000|2021-02-26 01:10:00|12306.1|12256.9|12294.7|12245.7|12311.5|12262.3|12292.5|12243.5|0
1614302100000|2021-02-26 01:15:00|12296|12247|12321.8|12272.6|12321.8|12272.6|12296|12247|0
1614302400000|2021-02-26 01:20:00|12325|12275.8|12300.7|12251.5|12325|12275.8|12300.7|12251.5|0
1614302700000|2021-02-26 01:25:00|12303.2|12254|12313.1|12263.9|12313.1|12263.9|12303.2|12254|0
1614303000000|2021-02-26 01:30:00|12315.1|12265.9|12304|12254.8|12315.1|12265.9|12299.7|12250.5|0
1614303300000|2021-02-26 01:35:00|12303.9|12254.7|12311.2|12262|12311.2|12262|12292.4|12243.4|0
1614303600000|2021-02-26 01:40:00|12313.7|12264.5|12304.7|12255.5|12313.7|12264.5|12297.8|12248.8|0
1614303900000|2021-02-26 01:45:00|12301.4|12252.2|12305.9|12256.7|12305.9|12256.7|12296.2|12247.2|0
1614304200000|2021-02-26 01:50:00|12305.4|12256.2|12319.5|12270.3|12321.2|12272|12303.2|12254|0
1614304500000|2021-02-26 01:55:00|12322.5|12273.3|12324.3|12275.1|12337.4|12288.2|12322.5|12273.3|0
1614304800000|2021-02-26 02:00:00|12326.9|12277.7|12318.9|12269.7|12326.9|12277.7|12316.2|12267|0
1614305100000|2021-02-26 02:05:00|12318.1|12268.9|12295.4|12246.4|12318.1|12268.9|12294.5|12245.5|0
1614305400000|2021-02-26 02:10:00|12297.4|12248.4|12296.8|12247.8|12297.4|12248.4|12291.1|12242.1|0
1614305700000|2021-02-26 02:15:00|12298.3|12249.3|12287.3|12238.3|12298.3|12249.3|12285.7|12236.7|0
1614306000000|2021-02-26 02:20:00|12287.6|12238.6|12286.2|12237.2|12293.4|12244.4|12286.2|12237.2|0
1614306300000|2021-02-26 02:25:00|12289.8|12240.8|12296.9|12247.9|12299|12250|12284.2|12235.2|0
1614306600000|2021-02-26 02:30:00|12294|12245|12276.5|12227.5|12295.1|12246.1|12274.1|12225.1|0
1614306900000|2021-02-26 02:35:00|12271.5|12222.5|12273|12224|12279.3|12230.3|12271.5|12222.5|0
1614307200000|2021-02-26 02:40:00|12276.6|12227.6|12280.1|12231.1|12281.7|12232.7|12274.8|12225.8|0
1614307500000|2021-02-26 02:45:00|12278.8|12229.8|12286.1|12237.1|12286.1|12237.1|12278.2|12229.2|0
1614307800000|2021-02-26 02:50:00|12285.1|12236.1|12301.9|12252.7|12301.9|12252.7|12285.1|12236.1|0
1614308100000|2021-02-26 02:55:00|12295.9|12246.9|12295.6|12246.6|12295.9|12246.9|12290.1|12241.1|0
1614308400000|2021-02-26 03:00:00|12296.8|12247.8|12306.3|12257.1|12306.3|12257.1|12294.1|12245.1|0
1614308700000|2021-02-26 03:05:00|12307.1|12257.9|12311.8|12262.6|12315.1|12265.9|12307.1|12257.9|0
1614309000000|2021-02-26 03:10:00|12310.1|12260.9|12299.8|12250.6|12313.1|12263.9|12299.4|12250.4|0
1614309300000|2021-02-26 03:15:00|12299.6|12250.5|12292.7|12243.7|12302.4|12253.2|12292.7|12243.7|0
1614309600000|2021-02-26 03:20:00|12294.9|12245.9|12293.2|12244.2|12298.6|12249.6|12293.2|12244.2|0
1614309900000|2021-02-26 03:25:00|12294.5|12245.5|12299.4|12250.4|12299.4|12250.4|12292.8|12243.8|0
1614310200000|2021-02-26 03:30:00|12305.4|12256.2|12313.7|12264.5|12313.9|12264.7|12301.7|12252.5|0
1614310500000|2021-02-26 03:35:00|12317.4|12268.2|12319.4|12270.2|12324.8|12275.6|12317.4|12268.2|0
1614310800000|2021-02-26 03:40:00|12319.9|12270.7|12331.4|12282.2|12331.9|12282.7|12319.9|12270.7|0
1614311100000|2021-02-26 03:45:00|12329|12279.8|12331|12281.8|12331.2|12282|12314.7|12265.5|0
1614311400000|2021-02-26 03:50:00|12333.1|12283.9|12326|12276.8|12336.1|12286.9|12326|12276.8|0
1614311700000|2021-02-26 03:55:00|12315.7|12266.5|12330.5|12281.3|12335.1|12285.9|12315.7|12266.5|0
1614312000000|2021-02-26 04:00:00|12331.9|12282.7|12324.1|12274.9|12335.1|12285.9|12319.7|12270.5|0
1614312300000|2021-02-26 04:05:00|12322.1|12272.9|12326.1|12276.9|12326.9|12277.7|12318.6|12269.4|0
1614312600000|2021-02-26 04:10:00|12327.1|12277.9|12308.7|12259.5|12327.1|12277.9|12308.7|12259.5|0
1614312900000|2021-02-26 04:15:00|12307.2|12258|12312.5|12263.3|12312.5|12263.3|12301.5|12252.3|0
1614313200000|2021-02-26 04:20:00|12318.2|12269|12323|12273.8|12323|12273.8|12310.8|12261.6|0
1614313500000|2021-02-26 04:25:00|12326.9|12277.7|12347.4|12298.2|12348|12298.8|12326.9|12277.7|0
1614313800000|2021-02-26 04:30:00|12345.7|12296.5|12354.8|12305.4|12354.8|12305.4|12345.7|12296.5|0
1614314100000|2021-02-26 04:35:00|12347.7|12298.5|12339.3|12290.1|12347.7|12298.5|12337.2|12288|0
1614314400000|2021-02-26 04:40:00|12339|12289.8|12322.9|12273.7|12339|12289.8|12318.2|12269|0
1614314700000|2021-02-26 04:45:00|12326.4|12277.2|12306.3|12257.1|12326.4|12277.2|12298.5|12249.5|0
1614315000000|2021-02-26 04:50:00|12307.2|12258|12301|12251.8|12307.7|12258.5|12294.2|12245.2|0
1614315300000|2021-02-26 04:55:00|12296.1|12247.1|12319.8|12270.6|12320.5|12271.3|12289.7|12240.7|0
1614553800000|2021-02-28 23:10:00|12420.3|12370.7|12404.2|12354.6|12431.8|12382.2|12403.8|12354.2|0
1614554100000|2021-02-28 23:15:00|12399.8|12350.3|12396.7|12347.3|12403.2|12353.6|12389.4|12340|0
1614554400000|2021-02-28 23:20:00|12398.1|12348.7|12418.3|12368.7|12418.4|12368.8|12392.9|12343.5|0
1614554700000|2021-02-28 23:25:00|12419.8|12370.2|12446.5|12396.9|12446.5|12396.9|12419.3|12369.7|0
1614555000000|2021-02-28 23:30:00|12439.6|12390|12452.4|12402.6|12462.6|12412.8|12439.6|12390|0
1614555300000|2021-02-28 23:35:00|12447.5|12397.9|12432.8|12383.2|12453.8|12404|12432.8|12383.2|0
1614555600000|2021-02-28 23:40:00|12432.7|12383.1|12438.6|12389|12445.8|12396.2|12428.6|12379|0
1614555900000|2021-02-28 23:45:00|12435.4|12385.8|12439.4|12389.8|12442.5|12392.9|12435.4|12385.8|0
1614556200000|2021-02-28 23:50:00|12439.2|12389.6|12433.3|12383.7|12441.3|12391.7|12431.4|12381.8|0
1614556500000|2021-02-28 23:55:00|12434.4|12384.8|12416.4|12366.8|12434.4|12384.8|12414|12364.4|0
1614556800000|2021-03-01 00:00:00|12415.4|12365.8|12427|12377.4|12427|12377.4|12415.4|12365.8|0
1614557100000|2021-03-01 00:05:00|12429.3|12379.7|12431.9|12382.3|12436.3|12386.7|12425.1|12375.5|0
1614557400000|2021-03-01 00:10:00|12432.1|12382.5|12440.6|12391|12440.6|12391|12432.1|12382.5|0
1614557700000|2021-03-01 00:15:00|12442.5|12392.9|12442.1|12392.5|12444.9|12395.3|12439.3|12389.7|0
1614558000000|2021-03-01 00:20:00|12443.7|12394.1|12449.7|12400.1|12452.5|12402.7|12443.7|12394.1|0
1614558300000|2021-03-01 00:25:00|12455.8|12406|12465.9|12416.1|12465.9|12416.1|12451.3|12401.5|0
1614558600000|2021-03-01 00:30:00|12471.2|12421.4|12484.5|12434.7|12490.8|12441|12471.2|12421.4|0
1614558900000|2021-03-01 00:35:00|12478.8|12429|12479.7|12429.9|12486.5|12436.7|12476.2|12426.4|0
1614559200000|2021-03-01 00:40:00|12484|12434.2|12480.5|12430.7|12488.1|12438.3|12475.5|12425.7|0
1614559500000|2021-03-01 00:45:00|12480.9|12431.1|12475.5|12425.7|12484.8|12435|12471.4|12421.6|0
1614559800000|2021-03-01 00:50:00|12482.6|12432.8|12478.6|12428.8|12488.7|12438.9|12478.6|12428.8|0
1614560100000|2021-03-01 00:55:00|12474.3|12424.5|12480.2|12430.4|12486.9|12437.1|12474.3|12424.5|0
1614560400000|2021-03-01 01:00:00|12475.5|12425.7|12478.8|12429|12482|12432.2|12472.1|12422.3|0
1614560700000|2021-03-01 01:05:00|12479.8|12430|12485|12435.2|12486.3|12436.5|12479.3|12429.5|0
1614561000000|2021-03-01 01:10:00|12485.6|12435.8|12470.3|12420.5|12485.6|12435.8|12469.9|12420.1|0
1614561300000|2021-03-01 01:15:00|12475.2|12425.4|12490.8|12441|12490.8|12441|12475.2|12425.4|0
1614561600000|2021-03-01 01:20:00|12489.7|12439.9|12474.5|12424.7|12489.7|12439.9|12474.5|12424.7|0
1614561900000|2021-03-01 01:25:00|12471.6|12421.8|12490|12440.2|12490|12440.2|12471.6|12421.8|0
1614562200000|2021-03-01 01:30:00|12486.6|12436.8|12484.2|12434.4|12487.4|12437.6|12482|12432.2|0
1614562500000|2021-03-01 01:35:00|12488.4|12438.6|12494.4|12444.6|12495.6|12445.8|12485.9|12436.1|0
1614562800000|2021-03-01 01:40:00|12494.2|12444.4|12490.5|12440.7|12495.3|12445.5|12484|12434.2|0
1614563100000|2021-03-01 01:45:00|12488.8|12439|12490.3|12440.5|12490.3|12440.5|12484.6|12434.8|0
1614563400000|2021-03-01 01:50:00|12487.5|12437.7|12494.9|12445.1|12494.9|12445.1|12485.6|12435.8|0
1614563700000|2021-03-01 01:55:00|12497.5|12447.7|12487.9|12438.1|12497.5|12447.7|12487.9|12438.1|0
1614564000000|2021-03-01 02:00:00|12486.7|12436.9|12470.8|12421|12487.8|12438|12470.8|12421|0
1614564300000|2021-03-01 02:05:00|12464.8|12415|12465.6|12415.8|12469.9|12420.1|12462.1|12412.3|0
1614564600000|2021-03-01 02:10:00|12465.2|12415.4|12459.6|12409.8|12469.1|12419.3|12458.6|12408.8|0
1614564900000|2021-03-01 02:15:00|12454.1|12404.3|12456.9|12407.1|12458.9|12409.1|12454.1|12404.3|0
1614565200000|2021-03-01 02:20:00|12457.6|12407.8|12445.3|12395.7|12458.7|12408.9|12434.7|12385.1|0
1614565500000|2021-03-01 02:25:00|12446|12396.4|12450.6|12400.8|12450.6|12400.8|12440.2|12390.6|0
1614565800000|2021-03-01 02:30:00|12450.5|12400.7|12438.2|12388.6|12452.3|12402.5|12438.2|12388.6|0
1614566100000|2021-03-01 02:35:00|12442|12392.4|12444|12394.4|12445.7|12396.1|12441.3|12391.7|0
1614566400000|2021-03-01 02:40:00|12439|12389.4|12443|12393.4|12443|12393.4|12439|12389.4|0
1614566700000|2021-03-01 02:45:00|12444.1|12394.5|12434.5|12384.9|12444.1|12394.5|12433.8|12384.2|0
1614567000000|2021-03-01 02:50:00|12434.3|12384.7|12424.5|12374.9|12434.8|12385.2|12421.4|12371.8|0
1614567300000|2021-03-01 02:55:00|12422.1|12372.5|12411|12361.4|12422.1|12372.5|12409.7|12360.1|0
1614567600000|2021-03-01 03:00:00|12409.3|12359.7|12405|12355.4|12411.3|12361.7|12402.9|12353.3|0
1614567900000|2021-03-01 03:05:00|12404|12354.4|12396.8|12347.4|12406.9|12357.3|12396.8|12347.4|0
1614568200000|2021-03-01 03:10:00|12398.4|12349|12416.7|12367.1|12416.7|12367.1|12391.7|12342.3|0
1614568500000|2021-03-01 03:15:00|12416.4|12366.8|12412.3|12362.7|12416.8|12367.2|12403.9|12354.3|0
1614568800000|2021-03-01 03:20:00|12413.1|12363.5|12412.4|12362.8|12416.5|12366.9|12409.6|12360|0
1614569100000|2021-03-01 03:25:00|12409.6|12360|12415.8|12366.2|12415.8|12366.2|12409.6|12360|0
1614569400000|2021-03-01 03:30:00|12414.2|12364.6|12414.4|12364.8|12415.6|12366|12406.6|12357|0
1614569700000|2021-03-01 03:35:00|12414.3|12364.7|12420.1|12370.5|12421.8|12372.2|12408.9|12359.3|0
1614570000000|2021-03-01 03:40:00|12419.3|12369.7|12439.1|12389.5|12439.1|12389.5|12419.3|12369.7|0
1614570300000|2021-03-01 03:45:00|12442.1|12392.5|12440.9|12391.3|12447.5|12397.9|12440.9|12391.3|0
1614570600000|2021-03-01 03:50:00|12445.1|12395.5|12441.9|12392.3|12449.3|12399.7|12441.9|12392.3|0
1614570900000|2021-03-01 03:55:00|12439.5|12389.9|12427|12377.4|12441.3|12391.7|12424.8|12375.2|0
1614571200000|2021-03-01 04:00:00|12427.1|12377.5|12430.3|12380.7|12438.2|12388.6|12427.1|12377.5|0
1614571500000|2021-03-01 04:05:00|12437|12387.4|12445.7|12396.1|12452.1|12402.3|12437|12387.4|0
1614571800000|2021-03-01 04:10:00|12447.3|12397.7|12460.5|12410.7|12475|12425.2|12447.3|12397.7|0
1614572100000|2021-03-01 04:15:00|12461.1|12411.3|12446.7|12397.1|12461.5|12411.7|12446.7|12397.1|0
1614572400000|2021-03-01 04:20:00|12445.2|12395.6|12438.2|12388.6|12445.2|12395.6|12426.9|12377.3|0
1614572700000|2021-03-01 04:25:00|12439.1|12389.5|12444.7|12395.1|12461.2|12411.4|12439.1|12389.5|0
1614573000000|2021-03-01 04:30:00|12448.6|12399|12466.9|12417.1|12466.9|12417.1|12448.6|12399|0
1614573300000|2021-03-01 04:35:00|12464.8|12415|12450.7|12400.9|12466|12416.2|12450.7|12400.9|0
1614573600000|2021-03-01 04:40:00|12446|12396.4|12443.1|12393.5|12450.8|12401|12443.1|12393.5|0
1614573900000|2021-03-01 04:45:00|12443.2|12393.6|12447.1|12397.5|12453.4|12403.6|12443.2|12393.6|0
1614574200000|2021-03-01 04:50:00|12442.1|12392.5|12449.4|12399.8|12449.4|12399.8|12440.3|12390.7|0
1614574500000|2021-03-01 04:55:00|12447.4|12397.8|12431.2|12381.6|12453|12403.2|12431.2|12381.6|0
1614640200000|2021-03-01 23:10:00|12519|12469|12517.8|12467.8|12534.4|12484.4|12517.8|12467.8|0
1614640500000|2021-03-01 23:15:00|12507.4|12457.4|12500.8|12450.8|12519.9|12469.9|12495.7|12445.9|0
1614640800000|2021-03-01 23:20:00|12503|12453|12495.6|12445.8|12503|12453|12478.1|12428.3|0
1614641100000|2021-03-01 23:25:00|12495.1|12445.3|12503|12453|12509.9|12459.9|12495.1|12445.3|0
1614641400000|2021-03-01 23:30:00|12506.4|12456.4|12502.6|12452.6|12509.6|12459.6|12502.6|12452.6|0
1614641700000|2021-03-01 23:35:00|12512.1|12462.1|12489.7|12439.9|12512.1|12462.1|12486.1|12436.3|0
1614642000000|2021-03-01 23:40:00|12495|12445.2|12489.2|12439.4|12495|12445.2|12481.4|12431.6|0
1614642300000|2021-03-01 23:45:00|12483.9|12434.1|12470.7|12420.9|12483.9|12434.1|12469.8|12420|0
1614642600000|2021-03-01 23:50:00|12470|12420.2|12464.7|12414.9|12476.6|12426.8|12464.7|12414.9|0
1614642900000|2021-03-01 23:55:00|12467.3|12417.5|12485.2|12435.4|12491.3|12441.5|12462.1|12412.3|0
1614643200000|2021-03-02 00:00:00|12489.5|12439.7|12484.6|12434.8|12493.2|12443.4|12471.6|12421.8|0
1614643500000|2021-03-02 00:05:00|12483.5|12433.7|12500.1|12450.1|12503.6|12453.6|12483.5|12433.7|0
1614643800000|2021-03-02 00:10:00|12499.2|12449.4|12510.1|12460.1|12521.6|12471.6|12492.8|12443|0
1614644100000|2021-03-02 00:15:00|12509.1|12459.1|12496.6|12446.8|12509.8|12459.8|12495.7|12445.9|0
1614644400000|2021-03-02 00:20:00|12484.2|12434.4|12497.8|12448|12498.4|12448.6|12484.2|12434.4|0
1614644700000|2021-03-02 00:25:00|12496.2|12446.4|12494.4|12444.6|12506|12456|12493.5|12443.7|0
1614645000000|2021-03-02 00:30:00|12492.8|12443|12506|12456|12512.3|12462.3|12492.8|12443|0
1614645300000|2021-03-02 00:35:00|12512.8|12462.8|12510.4|12460.4|12513.9|12463.9|12505.7|12455.7|0
1614645600000|2021-03-02 00:40:00|12508|12458|12523.4|12473.4|12523.4|12473.4|12507.4|12457.4|0
1614645900000|2021-03-02 00:45:00|12519|12469|12511.5|12461.5|12523.1|12473.1|12511.2|12461.2|0
1614646200000|2021-03-02 00:50:00|12516|12466|12532.7|12482.7|12532.7|12482.7|12513.2|12463.2|0
1614646500000|2021-03-02 00:55:00|12528.2|12478.2|12530.7|12480.7|12532.8|12482.8|12526.7|12476.7|0
1614646800000|2021-03-02 01:00:00|12530.9|12480.9|12514.6|12464.6|12530.9|12480.9|12501.9|12451.9|0
1614647100000|2021-03-02 01:05:00|12514.2|12464.2|12494.1|12444.3|12518.9|12468.9|12494.1|12444.3|0
1614647400000|2021-03-02 01:10:00|12498.9|12449.1|12488.9|12439.1|12499.2|12449.4|12478.2|12428.4|0
1614647700000|2021-03-02 01:15:00|12492.6|12442.8|12501.6|12451.6|12504.2|12454.2|12491.8|12442|0
1614648000000|2021-03-02 01:20:00|12502.4|12452.4|12511.2|12461.2|12524.1|12474.1|12502.4|12452.4|0
1614648300000|2021-03-02 01:25:00|12518.2|12468.2|12519.2|12469.2|12524.3|12474.3|12515.2|12465.2|0
1614648600000|2021-03-02 01:30:00|12521.7|12471.7|12530.2|12480.2|12531.4|12481.4|12516.9|12466.9|0
1614648900000|2021-03-02 01:35:00|12528.2|12478.2|12532.3|12482.3|12536.9|12486.9|12523|12473|0
1614649200000|2021-03-02 01:40:00|12529.2|12479.2|12538|12488|12540.1|12490.1|12529.2|12479.2|0
1614649500000|2021-03-02 01:45:00|12537.6|12487.6|12548|12498|12552.5|12502.3|12536.9|12486.9|0
1614649800000|2021-03-02 01:50:00|12560.2|12510|12559.5|12509.3|12561|12510.8|12553.3|12503.1|0
1614650100000|2021-03-02 01:55:00|12554.8|12504.6|12558.8|12508.6|12561.5|12511.3|12554.8|12504.6|0
1614650400000|2021-03-02 02:00:00|12555.4|12505.2|12562.1|12511.9|12562.1|12511.9|12555|12504.8|0
1614650700000|2021-03-02 02:05:00|12560.7|12510.5|12568|12517.8|12569.4|12519.2|12559.2|12509|0
1614651000000|2021-03-02 02:10:00|12568.8|12518.6|12566.5|12516.3|12568.8|12518.6|12559.6|12509.4|0
1614651300000|2021-03-02 02:15:00|12565.5|12515.3|12567.3|12517.1|12572.1|12521.9|12565.2|12515|0
1614651600000|2021-03-02 02:20:00|12564.7|12514.5|12565.2|12515|12572.1|12521.9|12563.8|12513.6|0
1614651900000|2021-03-02 02:25:00|12564.9|12514.7|12566.7|12516.5|12569.7|12519.5|12564.9|12514.7|0
1614652200000|2021-03-02 02:30:00|12570|12519.8|12571.3|12521.1|12571.8|12521.6|12567|12516.8|0
1614652500000|2021-03-02 02:35:00|12573.9|12523.7|12565.2|12515|12573.9|12523.7|12562.4|12512.2|0
1614652800000|2021-03-02 02:40:00|12565.6|12515.4|12550.9|12500.7|12565.6|12515.4|12549.5|12499.5|0
1614653100000|2021-03-02 02:45:00|12551.3|12501.1|12563.2|12513|12563.2|12513|12551.3|12501.1|0
1614653400000|2021-03-02 02:50:00|12569|12518.8|12550.9|12500.7|12569.5|12519.3|12549.8|12499.8|0
1614653700000|2021-03-02 02:55:00|12551.2|12501|12544.9|12494.9|12553.8|12503.6|12540.2|12490.2|0
1614654000000|2021-03-02 03:00:00|12549.5|12499.5|12560.5|12510.3|12561.8|12511.6|12549.5|12499.5|0
1614654300000|2021-03-02 03:05:00|12558.5|12508.3|12564.7|12514.5|12564.7|12514.5|12558.5|12508.3|0
1614654600000|2021-03-02 03:10:00|12566.1|12515.9|12565.9|12515.7|12575|12524.8|12565.9|12515.7|0
1614654900000|2021-03-02 03:15:00|12565.5|12515.3|12569.9|12519.7|12570.5|12520.3|12559.1|12508.9|0
1614655200000|2021-03-02 03:20:00|12571.5|12521.3|12570.5|12520.3|12578|12527.8|12570.5|12520.3|0
1614655500000|2021-03-02 03:25:00|12573.2|12523|12573.6|12523.4|12573.6|12523.4|12564.4|12514.2|0
1614655800000|2021-03-02 03:30:00|12573.2|12523|12572.1|12521.9|12573.2|12523|12564.2|12514|0
1614656100000|2021-03-02 03:35:00|12575.5|12525.3|12556.7|12506.5|12575.5|12525.3|12549.3|12499.3|0
1614656400000|2021-03-02 03:40:00|12557.2|12507|12559.6|12509.4|12561.5|12511.3|12554.7|12504.5|0
1614656700000|2021-03-02 03:45:00|12560|12509.8|12555.2|12505|12560|12509.8|12549.1|12499.1|0
1614657000000|2021-03-02 03:50:00|12551.9|12501.7|12564.2|12514|12564.2|12514|12551.9|12501.7|0
1614657300000|2021-03-02 03:55:00|12565.5|12515.3|12569.5|12519.3|12570.3|12520.1|12560|12509.8|0
1614657600000|2021-03-02 04:00:00|12566.5|12516.3|12560.1|12509.9|12566.5|12516.3|12557.5|12507.3|0
1614657900000|2021-03-02 04:05:00|12561.9|12511.7|12557.1|12506.9|12564.7|12514.5|12557.1|12506.9|0
1614658200000|2021-03-02 04:10:00|12555.6|12505.4|12556.2|12506|12558|12507.8|12552.8|12502.6|0
1614658500000|2021-03-02 04:15:00|12557.7|12507.5|12555.3|12505.1|12558.7|12508.5|12554|12503.8|0
1614658800000|2021-03-02 04:20:00|12553.7|12503.5|12565.5|12515.3|12565.5|12515.3|12545|12495|0
1614659100000|2021-03-02 04:25:00|12560.2|12510|12548.5|12498.5|12566.3|12516.1|12544.5|12494.5|0
1614659400000|2021-03-02 04:30:00|12549.7|12499.7|12569.2|12519|12570.3|12520.1|12549.7|12499.7|0
1614659700000|2021-03-02 04:35:00|12567.6|12517.4|12569.3|12519.1|12575|12524.8|12561|12510.8|0
1614660000000|2021-03-02 04:40:00|12563|12512.8|12564.6|12514.4|12565.4|12515.2|12559.2|12509|0
1614660300000|2021-03-02 04:45:00|12564.2|12514|12564.3|12514.1|12570.5|12520.3|12564.2|12514|0
1614660600000|2021-03-02 04:50:00|12563.7|12513.5|12573.5|12523.3|12573.5|12523.3|12563.7|12513.5|0
1614660900000|2021-03-02 04:55:00|12576.1|12525.9|12554.6|12504.4|12576.1|12525.9|12554.6|12504.4|0
1614726600000|2021-03-02 23:10:00|12587.4|12537.2|12558.7|12508.5|12605.9|12555.5|12547.8|12497.8|0
1614726900000|2021-03-02 23:15:00|12558|12507.8|12563.9|12513.7|12571.6|12521.4|12556.6|12506.4|0
1614727200000|2021-03-02 23:20:00|12564.1|12513.9|12596.1|12545.9|12596.1|12545.9|12562.5|12512.3|0
1614727500000|2021-03-02 23:25:00|12606|12555.6|12602.6|12552.2|12607.9|12557.5|12596.2|12546|0
1614727800000|2021-03-02 23:30:00|12601.7|12551.3|12579.3|12529.1|12601.7|12551.3|12573.4|12523.2|0
1614728100000|2021-03-02 23:35:00|12583.2|12533|12561.8|12511.6|12583.2|12533|12560.3|12510.1|0
1614728400000|2021-03-02 23:40:00|12566.8|12516.6|12563.3|12513.1|12577.8|12527.6|12563.3|12513.1|0
1614728700000|2021-03-02 23:45:00|12564.2|12514|12554.8|12504.6|12568.5|12518.3|12554.3|12504.1|0
1614729000000|2021-03-02 23:50:00|12548.8|12498.8|12522|12472|12548.8|12498.8|12522|12472|0
1614729300000|2021-03-02 23:55:00|12522.7|12472.7|12514|12464|12529.8|12479.8|12514|12464|0
1614729600000|2021-03-03 00:00:00|12508.8|12458.8|12506.3|12456.3|12525.3|12475.3|12506.3|12456.3|0
1614729900000|2021-03-03 00:05:00|12505.8|12455.8|12505.1|12455.1|12509.4|12459.4|12501.3|12451.3|0
1614730200000|2021-03-03 00:10:00|12508|12458|12505|12455|12514.7|12464.7|12505|12455|0
1614730500000|2021-03-03 00:15:00|12506.3|12456.3|12502.1|12452.1|12510.7|12460.7|12494.7|12444.9|0
1614730800000|2021-03-03 00:20:00|12513.4|12463.4|12499.8|12450|12516.9|12466.9|12499.8|12450|0
1614731100000|2021-03-03 00:25:00|12500.4|12450.4|12501.9|12451.9|12504.7|12454.7|12488|12438.2|0
1614731400000|2021-03-03 00:30:00|12497.5|12447.7|12501|12451|12504.1|12454.1|12494.6|12444.8|0
1614731700000|2021-03-03 00:35:00|12503.5|12453.5|12519.3|12469.3|12519.3|12469.3|12500.7|12450.7|0
1614732000000|2021-03-03 00:40:00|12519.9|12469.9|12518.2|12468.2|12534.6|12484.6|12516.9|12466.9|0
1614732300000|2021-03-03 00:45:00|12519.7|12469.7|12510.2|12460.2|12525.1|12475.1|12510.2|12460.2|0
1614732600000|2021-03-03 00:50:00|12515.3|12465.3|12501.4|12451.4|12517.2|12467.2|12501.4|12451.4|0
1614732900000|2021-03-03 00:55:00|12501.5|12451.5|12506.5|12456.5|12506.5|12456.5|12501.4|12451.4|0
1614733200000|2021-03-03 01:00:00|12509.2|12459.2|12503.2|12453.2|12509.2|12459.2|12501.7|12451.7|0
1614733500000|2021-03-03 01:05:00|12501.8|12451.8|12506.8|12456.8|12510.8|12460.8|12496.3|12446.5|0
1614733800000|2021-03-03 01:10:00|12505.2|12455.2|12501.7|12451.7|12505.2|12455.2|12489.8|12440|0
1614734100000|2021-03-03 01:15:00|12503.9|12453.9|12507.6|12457.6|12514.5|12464.5|12503.9|12453.9|0
1614734400000|2021-03-03 01:20:00|12508.1|12458.1|12518.5|12468.5|12525.5|12475.5|12508.1|12458.1|0
1614734700000|2021-03-03 01:25:00|12519|12469|12517.1|12467.1|12523|12473|12516.1|12466.1|0
1614735000000|2021-03-03 01:30:00|12516.7|12466.7|12511.5|12461.5|12518.7|12468.7|12511.5|12461.5|0
1614735300000|2021-03-03 01:35:00|12505.1|12455.1|12509.9|12459.9|12512.7|12462.7|12505.1|12455.1|0
1614735600000|2021-03-03 01:40:00|12510.6|12460.6|12517.8|12467.8|12517.8|12467.8|12508.6|12458.6|0
1614735900000|2021-03-03 01:45:00|12519.3|12469.3|12507.8|12457.8|12519.3|12469.3|12506.6|12456.6|0
1614736200000|2021-03-03 01:50:00|12506.1|12456.1|12507.6|12457.6|12512.2|12462.2|12506.1|12456.1|0
1614736500000|2021-03-03 01:55:00|12505.7|12455.7|12490.5|12440.7|12510.5|12460.5|12490.5|12440.7|0
1614736800000|2021-03-03 02:00:00|12494.8|12445|12506.5|12456.5|12506.5|12456.5|12492|12442.2|0
1614737100000|2021-03-03 02:05:00|12507.8|12457.8|12509.9|12459.9|12520.4|12470.4|12507.8|12457.8|0
1614737400000|2021-03-03 02:10:00|12511.2|12461.2|12515.4|12465.4|12515.4|12465.4|12506.6|12456.6|0
1614737700000|2021-03-03 02:15:00|12514.8|12464.8|12515.2|12465.2|12515.2|12465.2|12510.7|12460.7|0
1614738000000|2021-03-03 02:20:00|12515.1|12465.1|12518.5|12468.5|12520.2|12470.2|12513.4|12463.4|0
1614738300000|2021-03-03 02:25:00|12522.6|12472.6|12501.3|12451.3|12522.6|12472.6|12501.3|12451.3|0
1614738600000|2021-03-03 02:30:00|12502.4|12452.4|12501.3|12451.3|12506.7|12456.7|12499.1|12449.3|0
1614738900000|2021-03-03 02:35:00|12495.3|12445.5|12489.7|12439.9|12498.7|12448.9|12489.6|12439.8|0
1614739200000|2021-03-03 02:40:00|12485.4|12435.6|12485.6|12435.8|12493.1|12443.3|12485.4|12435.6|0
1614739500000|2021-03-03 02:45:00|12483.9|12434.1|12471.3|12421.5|12483.9|12434.1|12471.3|12421.5|0
1614739800000|2021-03-03 02:50:00|12472|12422.2|12473.2|12423.4|12477.3|12427.5|12471|12421.2|0
1614740100000|2021-03-03 02:55:00|12467|12417.2|12478.2|12428.4|12478.2|12428.4|12467|12417.2|0
1614740400000|2021-03-03 03:00:00|12477|12427.2|12477.4|12427.6|12487|12437.2|12477|12427.2|0
1614740700000|2021-03-03 03:05:00|12477.7|12427.9|12483.6|12433.8|12483.6|12433.8|12476|12426.2|0
1614741000000|2021-03-03 03:10:00|12481.9|12432.1|12479.9|12430.1|12487.1|12437.3|12479.9|12430.1|0
1614741300000|2021-03-03 03:15:00|12483.4|12433.6|12471.8|12422|12486|12436.2|12471.8|12422|0
1614741600000|2021-03-03 03:20:00|12471.3|12421.5|12482|12432.2|12483.7|12433.9|12471.3|12421.5|0
1614741900000|2021-03-03 03:25:00|12478.8|12429|12476.2|12426.4|12478.8|12429|12475.4|12425.6|0
1614742200000|2021-03-03 03:30:00|12473.2|12423.4|12467.3|12417.5|12476|12426.2|12464.2|12414.4|0
1614742500000|2021-03-03 03:35:00|12470.4|12420.6|12455.2|12405.4|12471.2|12421.4|12455.2|12405.4|0
1614742800000|2021-03-03 03:40:00|12455.3|12405.5|12458.8|12409|12462.1|12412.3|12455.3|12405.5|0
1614743100000|2021-03-03 03:45:00|12460|12410.2|12475.2|12425.4|12477.6|12427.8|12460|12410.2|0
1614743400000|2021-03-03 03:50:00|12473.6|12423.8|12471.8|12422|12481.5|12431.7|12470.7|12420.9|0
1614743700000|2021-03-03 03:55:00|12470.6|12420.8|12467.2|12417.4|12470.9|12421.1|12466.8|12417|0
1614744000000|2021-03-03 04:00:00|12467.7|12417.9|12474|12424.2|12474.2|12424.4|12467.7|12417.9|0
1614744300000|2021-03-03 04:05:00|12473.5|12423.7|12450.1|12400.3|12473.5|12423.7|12450.1|12400.3|0
1614744600000|2021-03-03 04:10:00|12446.8|12397.2|12439.8|12390.2|12454.4|12404.6|12435.4|12385.8|0
1614744900000|2021-03-03 04:15:00|12438.6|12389|12418.8|12369.2|12438.6|12389|12415.3|12365.7|0
1614745200000|2021-03-03 04:20:00|12418.1|12368.5|12388.4|12339|12418.1|12368.5|12388.4|12339|0
1614745500000|2021-03-03 04:25:00|12392.4|12343|12395.2|12345.8|12402.8|12353.2|12392.3|12342.9|0
1614745800000|2021-03-03 04:30:00|12392.1|12342.7|12382|12332.6|12401.4|12351.8|12379.2|12329.8|0
1614746100000|2021-03-03 04:35:00|12381|12331.6|12400.7|12351.1|12400.7|12351.1|12379.8|12330.4|0
1614746400000|2021-03-03 04:40:00|12396.8|12347.4|12395.4|12346|12400|12350.4|12390.7|12341.3|0
1614746700000|2021-03-03 04:45:00|12394.8|12345.4|12387.1|12337.7|12395.6|12346.2|12387.1|12337.7|0
1614747000000|2021-03-03 04:50:00|12390.2|12340.8|12383.6|12334.2|12390.2|12340.8|12379.7|12330.3|0
1614747300000|2021-03-03 04:55:00|12383.5|12334.1|12394.7|12345.3|12394.7|12345.3|12382.5|12333.1|0
1614813000000|2021-03-03 23:10:00|12274.8|12225.8|12202.6|12153.8|12274.8|12225.8|12202.6|12153.8|0
1614813300000|2021-03-03 23:15:00|12187.8|12139.2|12175.9|12127.3|12187.8|12139.2|12170.3|12121.7|0
1614813600000|2021-03-03 23:20:00|12176.6|12128|12181.2|12132.6|12202.7|12153.9|12175.4|12126.8|0
1614813900000|2021-03-03 23:25:00|12183.5|12134.9|12192.7|12144.1|12192.9|12144.3|12171.6|12123|0
1614814200000|2021-03-03 23:30:00|12191.5|12142.9|12177.8|12129.2|12194.1|12145.5|12171.5|12122.9|0
1614814500000|2021-03-03 23:35:00|12170.6|12122|12179|12130.4|12187.2|12138.6|12168.9|12120.3|0
1614814800000|2021-03-03 23:40:00|12176|12127.4|12115.1|12066.7|12176|12127.4|12115.1|12066.7|0
1614815100000|2021-03-03 23:45:00|12114.1|12065.7|12127.9|12079.5|12127.9|12079.5|12114.1|12065.7|0
1614815400000|2021-03-03 23:50:00|12111.9|12063.5|12149.6|12101|12149.6|12101|12111.6|12063.2|0
1614815700000|2021-03-03 23:55:00|12151.3|12102.7|12152.4|12103.8|12161.4|12112.8|12146.8|12098.4|0
1614816000000|2021-03-04 00:00:00|12156.7|12108.1|12151.1|12102.5|12156.7|12108.1|12144|12095.6|0
1614816300000|2021-03-04 00:05:00|12152.2|12103.6|12165.9|12117.3|12173.6|12125|12144|12095.6|0
1614816600000|2021-03-04 00:10:00|12174.9|12126.3|12170.1|12121.5|12175.7|12127.1|12166.9|12118.3|0
1614816900000|2021-03-04 00:15:00|12173.9|12125.3|12175.9|12127.3|12181.3|12132.7|12172.4|12123.8|0
1614817200000|2021-03-04 00:20:00|12171.3|12122.7|12181.7|12133.1|12187.5|12138.9|12171.3|12122.7|0
1614817500000|2021-03-04 00:25:00|12179.7|12131.1|12160.5|12111.9|12179.7|12131.1|12160.5|12111.9|0
1614817800000|2021-03-04 00:30:00|12161.4|12112.8|12170.3|12121.7|12174.2|12125.6|12153.8|12105.2|0
1614818100000|2021-03-04 00:35:00|12176.8|12128.2|12168|12119.4|12181.4|12132.8|12164.8|12116.2|0
1614818400000|2021-03-04 00:40:00|12165|12116.4|12144.3|12095.9|12165|12116.4|12141.9|12093.5|0
1614818700000|2021-03-04 00:45:00|12140.7|12092.3|12134.4|12086|12148.4|12100|12134.4|12086|0
1614819000000|2021-03-04 00:50:00|12144.7|12096.3|12150.9|12102.3|12152.5|12103.9|12142.4|12094|0
1614819300000|2021-03-04 00:55:00|12148.9|12100.5|12175.1|12126.5|12175.1|12126.5|12148.9|12100.5|0
1614819600000|2021-03-04 01:00:00|12170.3|12121.7|12155.9|12107.3|12170.3|12121.7|12151.4|12102.8|0
1614819900000|2021-03-04 01:05:00|12158|12109.4|12154|12105.4|12159.4|12110.8|12150.4|12101.8|0
1614820200000|2021-03-04 01:10:00|12155.3|12106.7|12166.2|12117.6|12171.9|12123.3|12155.3|12106.7|0
1614820500000|2021-03-04 01:15:00|12166.3|12117.7|12170.8|12122.2|12178.8|12130.2|12165.5|12116.9|0
1614820800000|2021-03-04 01:20:00|12171.6|12123|12163|12114.4|12171.6|12123|12161.1|12112.5|0
1614821100000|2021-03-04 01:25:00|12166.6|12118|12172.6|12124|12173.2|12124.6|12166.6|12118|0
1614821400000|2021-03-04 01:30:00|12169.3|12120.7|12180.9|12132.3|12180.9|12132.3|12169.3|12120.7|0
1614821700000|2021-03-04 01:35:00|12180.5|12131.9|12170.4|12121.8|12180.5|12131.9|12170.4|12121.8|0
1614822000000|2021-03-04 01:40:00|12168.2|12119.6|12157|12108.4|12168.2|12119.6|12157|12108.4|0
1614822300000|2021-03-04 01:45:00|12158.5|12109.9|12150.3|12101.7|12158.5|12109.9|12150.3|12101.7|0
1614822600000|2021-03-04 01:50:00|12151.2|12102.6|12151.6|12103|12156.1|12107.5|12147|12098.6|0
1614822900000|2021-03-04 01:55:00|12152.6|12104|12152.1|12103.5|12153.7|12105.1|12149.6|12101|0
1614823200000|2021-03-04 02:00:00|12150|12101.4|12151|12102.4|12152.8|12104.2|12150|12101.4|0
1614823500000|2021-03-04 02:05:00|12150.8|12102.2|12146.3|12097.9|12150.8|12102.2|12144.9|12096.5|0
1614823800000|2021-03-04 02:10:00|12144|12095.6|12141.7|12093.3|12144.7|12096.3|12141.1|12092.7|0
1614824100000|2021-03-04 02:15:00|12142|12093.6|12143.2|12094.8|12151.9|12103.3|12142|12093.6|0
1614824400000|2021-03-04 02:20:00|12141.3|12092.9|12135.2|12086.8|12141.3|12092.9|12134.7|12086.3|0
1614824700000|2021-03-04 02:25:00|12136.9|12088.5|12136.4|12088|12138.7|12090.3|12135|12086.6|0
1614825000000|2021-03-04 02:30:00|12136.2|12087.8|12131.9|12083.5|12138.1|12089.7|12131.9|12083.5|0
1614825300000|2021-03-04 02:35:00|12134.8|12086.4|12137.5|12089.1|12137.8|12089.4|12133.8|12085.4|0
1614825600000|2021-03-04 02:40:00|12144.6|12096.2|12151.4|12102.8|12151.4|12102.8|12141.7|12093.3|0
1614825900000|2021-03-04 02:45:00|12153.9|12105.3|12153.1|12104.5|12153.9|12105.3|12150.1|12101.5|0
1614826200000|2021-03-04 02:50:00|12151.2|12102.6|12148.5|12100.1|12153.3|12104.7|12147.7|12099.3|0
1614826500000|2021-03-04 02:55:00|12147.8|12099.4|12144.2|12095.8|12149.5|12100.9|12143.1|12094.7|0
1614826800000|2021-03-04 03:00:00|12143|12094.6|12148.8|12100.4|12148.8|12100.4|12143|12094.6|0
1614827100000|2021-03-04 03:05:00|12147.6|12099.2|12153.2|12104.6|12156.7|12108.1|12147.6|12099.2|0
1614827400000|2021-03-04 03:10:00|12156.9|12108.3|12161.2|12112.6|12163.4|12114.8|12153.6|12105|0
1614827700000|2021-03-04 03:15:00|12158.7|12110.1|12152.9|12104.3|12161.8|12113.2|12152.7|12104.1|0
1614828000000|2021-03-04 03:20:00|12153.5|12104.9|12156.4|12107.8|12156.4|12107.8|12148.6|12100.2|0
1614828300000|2021-03-04 03:25:00|12156.2|12107.6|12182|12133.4|12182|12133.4|12156.2|12107.6|0
1614828600000|2021-03-04 03:30:00|12183.9|12135.3|12158.6|12110|12187.7|12139.1|12158.6|12110|0
1614828900000|2021-03-04 03:35:00|12158.5|12109.9|12148|12099.6|12161.9|12113.3|12148|12099.6|0
1614829200000|2021-03-04 03:40:00|12147.8|12099.4|12140|12091.6|12149.1|12100.7|12140|12091.6|0
1614829500000|2021-03-04 03:45:00|12143.5|12095.1|12144.3|12095.9|12144.3|12095.9|12136|12087.6|0
1614829800000|2021-03-04 03:50:00|12144.4|12096|12136.8|12088.4|12144.4|12096|12136.8|12088.4|0
1614830100000|2021-03-04 03:55:00|12137.7|12089.3|12143.6|12095.2|12143.6|12095.2|12134.9|12086.5|0
1614830400000|2021-03-04 04:00:00|12144.8|12096.4|12144.4|12096|12150.6|12102|12142.3|12093.9|0
1614830700000|2021-03-04 04:05:00|12144|12095.6|12136.3|12087.9|12147|12098.6|12134.9|12086.5|0
1614831000000|2021-03-04 04:10:00|12135.5|12087.1|12127.3|12078.9|12136.9|12088.5|12127.3|12078.9|0
1614831300000|2021-03-04 04:15:00|12121.8|12073.4|12121.9|12073.5|12129.5|12081.1|12121.8|12073.4|0
1614831600000|2021-03-04 04:20:00|12121.2|12072.8|12123.8|12075.4|12123.8|12075.4|12114.5|12066.1|0
1614831900000|2021-03-04 04:25:00|12127.5|12079.1|12128.4|12080|12130.7|12082.3|12126.8|12078.4|0
1614832200000|2021-03-04 04:30:00|12127.5|12079.1|12125.3|12076.9|12136.8|12088.4|12125.3|12076.9|0
1614832500000|2021-03-04 04:35:00|12125.7|12077.3|12137.6|12089.2|12137.8|12089.4|12125.7|12077.3|0
1614832800000|2021-03-04 04:40:00|12137.3|12088.9|12142.5|12094.1|12146.9|12098.5|12137.3|12088.9|0
1614833100000|2021-03-04 04:45:00|12137.2|12088.8|12143.3|12094.9|12143.9|12095.5|12137.2|12088.8|0
1614833400000|2021-03-04 04:50:00|12151.4|12102.8|12150.9|12102.3|12156.2|12107.6|12138.6|12090.2|0
1614833700000|2021-03-04 04:55:00|12150.5|12101.9|12157.2|12108.6|12175.9|12127.3|12150.5|12101.9|0
1614899400000|2021-03-04 23:10:00|12230.3|12181.5|12223.5|12174.7|12230.3|12181.5|12206.9|12158.1|0
1614899700000|2021-03-04 23:15:00|12225.3|12176.5|12234.5|12185.7|12234.5|12185.7|12218.3|12169.5|0
1614900000000|2021-03-04 23:20:00|12231.2|12182.4|12239.1|12190.3|12239.1|12190.3|12229.7|12180.9|0
1614900300000|2021-03-04 23:25:00|12228.9|12180.1|12225.6|12176.8|12235.5|12186.7|12221.1|12172.3|0
1614900600000|2021-03-04 23:30:00|12233.6|12184.8|12229|12180.2|12233.6|12184.8|12209.6|12160.8|0
1614900900000|2021-03-04 23:35:00|12224.2|12175.4|12222|12173.2|12230.4|12181.6|12221.3|12172.5|0
1614901200000|2021-03-04 23:40:00|12221.1|12172.3|12234.5|12185.7|12235.9|12187.1|12217|12168.2|0
1614901500000|2021-03-04 23:45:00|12233|12184.2|12213.9|12165.1|12233.8|12185|12209.9|12161.1|0
1614901800000|2021-03-04 23:50:00|12216.5|12167.7|12220.2|12171.4|12220.3|12171.5|12207.8|12159|0
1614902100000|2021-03-04 23:55:00|12219.3|12170.5|12209.3|12160.5|12219.3|12170.5|12200.9|12152.1|0
1614902400000|2021-03-05 00:00:00|12209.2|12160.4|12213|12164.2|12213|12164.2|12188.7|12140.1|0
1614902700000|2021-03-05 00:05:00|12211.6|12162.8|12229.4|12180.6|12231.6|12182.8|12211.6|12162.8|0
1614903000000|2021-03-05 00:10:00|12227.8|12179|12249.6|12200.6|12250.9|12201.9|12227.8|12179|0
1614903300000|2021-03-05 00:15:00|12246.7|12197.9|12255|12206|12255|12206|12240.4|12191.6|0
1614903600000|2021-03-05 00:20:00|12253|12204|12227.8|12179|12253|12204|12227.8|12179|0
1614903900000|2021-03-05 00:25:00|12229.8|12181|12230.1|12181.3|12236.4|12187.6|12229.8|12181|0
1614904200000|2021-03-05 00:30:00|12234.1|12185.3|12236.3|12187.5|12237.1|12188.3|12229.4|12180.6|0
1614904500000|2021-03-05 00:35:00|12236.7|12187.9|12248.5|12199.7|12248.5|12199.7|12235.7|12186.9|0
1614904800000|2021-03-05 00:40:00|12246|12197.2|12231.8|12183|12246|12197.2|12230.8|12182|0
1614905100000|2021-03-05 00:45:00|12231.4|12182.6|12254.4|12205.4|12254.4|12205.4|12231.4|12182.6|0
1614905400000|2021-03-05 00:50:00|12257.2|12208.2|12262.1|12213.1|12264.4|12215.4|12255.6|12206.6|0
1614905700000|2021-03-05 00:55:00|12266.7|12217.7|12266.4|12217.4|12270.7|12221.7|12262.8|12213.8|0
1614906000000|2021-03-05 01:00:00|12267.3|12218.3|12279.4|12230.4|12279.4|12230.4|12265.3|12216.3|0
1614906300000|2021-03-05 01:05:00|12280.5|12231.5|12263.8|12214.8|12280.5|12231.5|12261.9|12212.9|0
1614906600000|2021-03-05 01:10:00|12263|12214|12266|12217|12266|12217|12259.3|12210.3|0
1614906900000|2021-03-05 01:15:00|12263.5|12214.5|12270.7|12221.7|12275.2|12226.2|12263.5|12214.5|0
1614907200000|2021-03-05 01:20:00|12270.9|12221.9|12283|12234|12285.6|12236.6|12270.9|12221.9|0
1614907500000|2021-03-05 01:25:00|12283.7|12234.7|12279.8|12230.8|12283.7|12234.7|12277.2|12228.2|0
1614907800000|2021-03-05 01:30:00|12280.5|12231.5|12265.2|12216.2|12280.5|12231.5|12265.2|12216.2|0
1614908100000|2021-03-05 01:35:00|12268.7|12219.7|12260.6|12211.6|12268.7|12219.7|12260.6|12211.6|0
1614908400000|2021-03-05 01:40:00|12256.4|12207.4|12257.9|12208.9|12257.9|12208.9|12251.6|12202.6|0
1614908700000|2021-03-05 01:45:00|12256.3|12207.3|12258.5|12209.5|12260.7|12211.7|12250.8|12201.8|0
1614909000000|2021-03-05 01:50:00|12257.8|12208.8|12260|12211|12260.5|12211.5|12251.6|12202.6|0
1614909300000|2021-03-05 01:55:00|12260.8|12211.8|12254.9|12205.9|12267.4|12218.4|12254.9|12205.9|0
1614909600000|2021-03-05 02:00:00|12254.2|12205.2|12251.7|12202.7|12256.3|12207.3|12250.7|12201.7|0
1614909900000|2021-03-05 02:05:00|12255.8|12206.8|12254|12205|12261.2|12212.2|12254|12205|0
1614910200000|2021-03-05 02:10:00|12256.9|12207.9|12264.9|12215.9|12264.9|12215.9|12250.5|12201.5|0
1614910500000|2021-03-05 02:15:00|12263.7|12214.7|12256.9|12207.9|12263.7|12214.7|12256.6|12207.6|0
1614910800000|2021-03-05 02:20:00|12255|12206|12274.6|12225.6|12274.6|12225.6|12255|12206|0
1614911100000|2021-03-05 02:25:00|12269.4|12220.4|12273.6|12224.6|12275.4|12226.4|12265.8|12216.8|0
1614911400000|2021-03-05 02:30:00|12281.1|12232.1|12278.7|12229.7|12286.1|12237.1|12274.2|12225.2|0
1614911700000|2021-03-05 02:35:00|12276.8|12227.8|12278.2|12229.2|12278.4|12229.4|12273.9|12224.9|0
1614912000000|2021-03-05 02:40:00|12279.8|12230.8|12268.1|12219.1|12280.4|12231.4|12268.1|12219.1|0
1614912300000|2021-03-05 02:45:00|12270.4|12221.4|12269.4|12220.4|12275|12226|12266.4|12217.4|0
1614912600000|2021-03-05 02:50:00|12273.7|12224.7|12260|12211|12273.7|12224.7|12258.3|12209.3|0
1614912900000|2021-03-05 02:55:00|12257.8|12208.8|12257.5|12208.5|12261.3|12212.3|12256.3|12207.3|0
1614913200000|2021-03-05 03:00:00|12257.6|12208.6|12255.2|12206.2|12257.6|12208.6|12254.5|12205.5|0
1614913500000|2021-03-05 03:05:00|12252.1|12203.1|12246.1|12197.3|12257.2|12208.2|12244.7|12195.9|0
1614913800000|2021-03-05 03:10:00|12246.5|12197.7|12247.6|12198.8|12256.1|12207.1|12246.5|12197.7|0
1614914100000|2021-03-05 03:15:00|12247|12198.2|12235.6|12186.8|12247|12198.2|12234.2|12185.4|0
1614914400000|2021-03-05 03:20:00|12232.9|12184.1|12236.4|12187.6|12243|12194.2|12232.9|12184.1|0
1614914700000|2021-03-05 03:25:00|12238|12189.2|12238.8|12190|12240.3|12191.5|12237.8|12189|0
1614915000000|2021-03-05 03:30:00|12238.3|12189.5|12246.6|12197.8|12249.5|12200.6|12238.3|12189.5|0
1614915300000|2021-03-05 03:35:00|12247|12198.2|12234.5|12185.7|12251.3|12202.3|12230.8|12182|0
1614915600000|2021-03-05 03:40:00|12235|12186.2|12231|12182.2|12235|12186.2|12227|12178.2|0
1614915900000|2021-03-05 03:45:00|12232.2|12183.4|12232|12183.2|12233.8|12185|12228|12179.2|0
1614916200000|2021-03-05 03:50:00|12232.4|12183.6|12239.4|12190.6|12239.4|12190.6|12227.1|12178.3|0
1614916500000|2021-03-05 03:55:00|12241.3|12192.5|12234.3|12185.5|12243.9|12195.1|12234.3|12185.5|0
1614916800000|2021-03-05 04:00:00|12252.5|12203.5|12243.2|12194.4|12253.7|12204.7|12241.1|12192.3|0
1614917100000|2021-03-05 04:05:00|12241.4|12192.6|12245|12196.2|12247|12198.2|12241.4|12192.6|0
1614917400000|2021-03-05 04:10:00|12245.3|12196.5|12239.4|12190.6|12248.1|12199.3|12239.4|12190.6|0
1614917700000|2021-03-05 04:15:00|12239.7|12190.9|12236.9|12188.1|12242|12193.2|12235.8|12187|0
1614918000000|2021-03-05 04:20:00|12234.7|12185.9|12234.9|12186.1|12240.9|12192.1|12228.7|12179.9|0
1614918300000|2021-03-05 04:25:00|12237|12188.2|12239.7|12190.9|12243.5|12194.7|12237|12188.2|0
1614918600000|2021-03-05 04:30:00|12240.9|12192.1|12232.7|12183.9|12248.6|12199.8|12232.7|12183.9|0
1614918900000|2021-03-05 04:35:00|12236.2|12187.4|12229.4|12180.6|12236.2|12187.4|12223.3|12174.5|0
1614919200000|2021-03-05 04:40:00|12227.2|12178.4|12222.7|12173.9|12227.2|12178.4|12220.6|12171.8|0
1614919500000|2021-03-05 04:45:00|12223.9|12175.1|12213.1|12164.3|12223.9|12175.1|12213.1|12164.3|0
1614919800000|2021-03-05 04:50:00|12217|12168.2|12210.3|12161.5|12219.2|12170.4|12210.2|12161.4|0
1614920100000|2021-03-05 04:55:00|12204.4|12155.6|12219.1|12170.3|12221.9|12173.1|12204.4|12155.6|0
1615158600000|2021-03-07 23:10:00|12491.5|12441.7|12483.8|12434|12493.6|12443.8|12483.8|12434|0
1615158900000|2021-03-07 23:15:00|12481.7|12431.9|12462.4|12412.6|12497.2|12447.4|12462.4|12412.6|0
1615159200000|2021-03-07 23:20:00|12466.6|12416.8|12493.7|12443.9|12502.2|12452.2|12466.6|12416.8|0
1615159500000|2021-03-07 23:25:00|12492.9|12443.1|12518.1|12468.1|12518.1|12468.1|12492.9|12443.1|0
1615159800000|2021-03-07 23:30:00|12524.6|12474.6|12502.2|12452.2|12524.6|12474.6|12501.3|12451.3|0
1615160100000|2021-03-07 23:35:00|12502|12452|12514.3|12464.3|12522.1|12472.1|12502|12452|0
1615160400000|2021-03-07 23:40:00|12515.2|12465.2|12519|12469|12526.4|12476.4|12512.5|12462.5|0
1615160700000|2021-03-07 23:45:00|12526.6|12476.6|12532.4|12482.4|12532.4|12482.4|12524.2|12474.2|0
1615161000000|2021-03-07 23:50:00|12532.8|12482.8|12573|12522.8|12573|12522.8|12532.8|12482.8|0
1615161300000|2021-03-07 23:55:00|12570.1|12519.9|12539|12489|12570.1|12519.9|12535.6|12485.6|0
1615161600000|2021-03-08 00:00:00|12536.4|12486.4|12525.4|12475.4|12536.4|12486.4|12521.2|12471.2|0
1615161900000|2021-03-08 00:05:00|12525.3|12475.3|12533.5|12483.5|12543.7|12493.7|12523.3|12473.3|0
1615162200000|2021-03-08 00:10:00|12538.3|12488.3|12543.8|12493.8|12555.9|12505.7|12538.3|12488.3|0
1615162500000|2021-03-08 00:15:00|12546.8|12496.8|12565.1|12514.9|12565.1|12514.9|12546.8|12496.8|0
1615162800000|2021-03-08 00:20:00|12559.7|12509.5|12544.3|12494.3|12559.7|12509.5|12544.3|12494.3|0
1615163100000|2021-03-08 00:25:00|12542.8|12492.8|12524.1|12474.1|12543.2|12493.2|12524.1|12474.1|0
1615163400000|2021-03-08 00:30:00|12518.3|12468.3|12508.1|12458.1|12518.3|12468.3|12506.2|12456.2|0
1615163700000|2021-03-08 00:35:00|12510.5|12460.5|12505.2|12455.2|12510.5|12460.5|12503|12453|0
1615164000000|2021-03-08 00:40:00|12507|12457|12532.2|12482.2|12532.2|12482.2|12506.5|12456.5|0
1615164300000|2021-03-08 00:45:00|12532.5|12482.5|12534.2|12484.2|12535.2|12485.2|12532.5|12482.5|0
1615164600000|2021-03-08 00:50:00|12527.8|12477.8|12511.9|12461.9|12528|12478|12511.9|12461.9|0
1615164900000|2021-03-08 00:55:00|12511|12461|12535|12485|12537.7|12487.7|12511|12461|0
1615165200000|2021-03-08 01:00:00|12534|12484|12536.7|12486.7|12536.7|12486.7|12530.5|12480.5|0
1615165500000|2021-03-08 01:05:00|12534.3|12484.3|12542|12492|12543.3|12493.3|12534.3|12484.3|0
1615165800000|2021-03-08 01:10:00|12536.1|12486.1|12515.9|12465.9|12537.8|12487.8|12515.9|12465.9|0
1615166100000|2021-03-08 01:15:00|12520.7|12470.7|12515|12465|12526.2|12476.2|12515|12465|0
1615166400000|2021-03-08 01:20:00|12512.9|12462.9|12514.6|12464.6|12531.1|12481.1|12512.9|12462.9|0
1615166700000|2021-03-08 01:25:00|12512.1|12462.1|12518.9|12468.9|12518.9|12468.9|12512.1|12462.1|0
1615167000000|2021-03-08 01:30:00|12515.9|12465.9|12518.3|12468.3|12523.2|12473.2|12513.6|12463.6|0
1615167300000|2021-03-08 01:35:00|12515.1|12465.1|12492.7|12442.9|12518.8|12468.8|12492.7|12442.9|0
1615167600000|2021-03-08 01:40:00|12492.2|12442.4|12487.9|12438.1|12493.9|12444.1|12487.6|12437.8|0
1615167900000|2021-03-08 01:45:00|12483.5|12433.7|12491.6|12441.8|12491.6|12441.8|12483.5|12433.7|0
1615168200000|2021-03-08 01:50:00|12484.2|12434.4|12468.9|12419.1|12484.2|12434.4|12468.7|12418.9|0
1615168500000|2021-03-08 01:55:00|12469.3|12419.5|12470.7|12420.9|12475.6|12425.8|12469.1|12419.3|0
1615168800000|2021-03-08 02:00:00|12466|12416.2|12473.7|12423.9|12473.7|12423.9|12466|12416.2|0
1615169100000|2021-03-08 02:05:00|12476.4|12426.6|12476.8|12427|12484.7|12434.9|12476.4|12426.6|0
1615169400000|2021-03-08 02:10:00|12478|12428.2|12479.2|12429.4|12483.9|12434.1|12476.7|12426.9|0
1615169700000|2021-03-08 02:15:00|12478|12428.2|12463|12413.2|12479.4|12429.6|12463|12413.2|0
1615170000000|2021-03-08 02:20:00|12461.7|12411.9|12451.7|12401.9|12463.5|12413.7|12448.3|12398.7|0
1615170300000|2021-03-08 02:25:00|12448.7|12399.1|12455|12405.2|12457|12407.2|12448.2|12398.6|0
1615170600000|2021-03-08 02:30:00|12457.5|12407.7|12448.6|12399|12457.5|12407.7|12448.6|12399|0
1615170900000|2021-03-08 02:35:00|12450.1|12400.3|12448.2|12398.6|12452.4|12402.6|12447|12397.4|0
1615171200000|2021-03-08 02:40:00|12450|12400.2|12453.1|12403.3|12455.2|12405.4|12450|12400.2|0
1615171500000|2021-03-08 02:45:00|12452.1|12402.3|12431.6|12382|12452.1|12402.3|12431.6|12382|0
1615171800000|2021-03-08 02:50:00|12432.1|12382.5|12437|12387.4|12437|12387.4|12429|12379.4|0
1615172100000|2021-03-08 02:55:00|12437.5|12387.9|12408.1|12358.5|12437.5|12387.9|12408.1|12358.5|0
1615172400000|2021-03-08 03:00:00|12403.8|12354.2|12406.4|12356.8|12411.4|12361.8|12403.8|12354.2|0
1615172700000|2021-03-08 03:05:00|12412.5|12362.9|12420.9|12371.3|12422.8|12373.2|12412.5|12362.9|0
1615173000000|2021-03-08 03:10:00|12417.5|12367.9|12414.3|12364.7|12417.5|12367.9|12411.3|12361.7|0
1615173300000|2021-03-08 03:15:00|12413.9|12364.3|12420.3|12370.7|12420.3|12370.7|12409|12359.4|0
1615173600000|2021-03-08 03:20:00|12420.2|12370.6|12402.6|12353|12421.5|12371.9|12402.6|12353|0
1615173900000|2021-03-08 03:25:00|12404.3|12354.7|12398.5|12349.1|12405.9|12356.3|12398.5|12349.1|0
1615174200000|2021-03-08 03:30:00|12398.6|12349.2|12400.8|12351.2|12400.8|12351.2|12390.2|12340.8|0
1615174500000|2021-03-08 03:35:00|12400.4|12350.8|12408.4|12358.8|12409|12359.4|12396.7|12347.3|0
1615174800000|2021-03-08 03:40:00|12408.6|12359|12400.1|12350.5|12409.9|12360.3|12400.1|12350.5|0
1615175100000|2021-03-08 03:45:00|12397.6|12348.2|12391.9|12342.5|12399.5|12350.1|12390|12340.6|0
1615175400000|2021-03-08 03:50:00|12391.4|12342|12384.9|12335.5|12393.5|12344.1|12384.9|12335.5|0
1615175700000|2021-03-08 03:55:00|12386.8|12337.4|12385.6|12336.2|12386.8|12337.4|12384.2|12334.8|0
1615176000000|2021-03-08 04:00:00|12387.7|12338.3|12381.3|12331.9|12387.7|12338.3|12381.3|12331.9|0
1615176300000|2021-03-08 04:05:00|12379.6|12330.2|12382.4|12333|12384.1|12334.7|12375.1|12325.7|0
1615176600000|2021-03-08 04:10:00|12380.6|12331.2|12379.1|12329.7|12382.2|12332.8|12376.8|12327.4|0
1615176900000|2021-03-08 04:15:00|12379.4|12330|12372.6|12323.2|12379.4|12330|12370.6|12321.2|0
1615177200000|2021-03-08 04:20:00|12372.4|12323|12375.8|12326.4|12375.8|12326.4|12367.3|12317.9|0
1615177500000|2021-03-08 04:25:00|12373.3|12323.9|12369.5|12320.1|12374.1|12324.7|12369.1|12319.7|0
1615177800000|2021-03-08 04:30:00|12366.9|12317.5|12350.9|12301.5|12366.9|12317.5|12350.3|12300.9|0
1615178100000|2021-03-08 04:35:00|12356.7|12307.3|12352.8|12303.4|12356.7|12307.3|12351.8|12302.4|0
1615178400000|2021-03-08 04:40:00|12351.5|12302.1|12356.7|12307.3|12356.7|12307.3|12343.7|12294.5|0
1615178700000|2021-03-08 04:45:00|12355.8|12306.4|12342.7|12293.5|12355.8|12306.4|12340.7|12291.5|0
1615179000000|2021-03-08 04:50:00|12346.1|12296.9|12333.5|12284.3|12346.1|12296.9|12333.5|12284.3|0
1615179300000|2021-03-08 04:55:00|12335.9|12286.7|12348.5|12299.3|12348.5|12299.3|12334.2|12285|0
1615245000000|2021-03-08 23:10:00|12482.1|12432.3|12493.7|12443.9|12508.7|12458.7|12469.4|12419.6|0
1615245300000|2021-03-08 23:15:00|12484.4|12434.6|12491.7|12441.9|12496|12446.2|12482.2|12432.4|0
1615245600000|2021-03-08 23:20:00|12492|12442.2|12522.7|12472.7|12524.9|12474.9|12492|12442.2|0
1615245900000|2021-03-08 23:25:00|12519.7|12469.7|12516.5|12466.5|12535.3|12485.3|12516.5|12466.5|0
1615246200000|2021-03-08 23:30:00|12506.2|12456.2|12486.2|12436.4|12506.9|12456.9|12480.5|12430.7|0
1615246500000|2021-03-08 23:35:00|12476.7|12426.9|12491.2|12441.4|12496.2|12446.4|12476.7|12426.9|0
1615246800000|2021-03-08 23:40:00|12486.4|12436.6|12457.7|12407.9|12487.4|12437.6|12457.7|12407.9|0
1615247100000|2021-03-08 23:45:00|12451.8|12402|12442.5|12392.9|12451.8|12402|12429.5|12379.9|0
1615247400000|2021-03-08 23:50:00|12436.2|12386.6|12423|12373.4|12436.2|12386.6|12422.1|12372.5|0
1615247700000|2021-03-08 23:55:00|12428|12378.4|12433|12383.4|12440.3|12390.7|12428|12378.4|0
1615248000000|2021-03-09 00:00:00|12433.7|12384.1|12429.7|12380.1|12433.7|12384.1|12425.4|12375.8|0
1615248300000|2021-03-09 00:05:00|12427.5|12377.9|12416.1|12366.5|12427.5|12377.9|12408.5|12358.9|0
1615248600000|2021-03-09 00:10:00|12412.3|12362.7|12426.2|12376.6|12429.3|12379.7|12412.3|12362.7|0
1615248900000|2021-03-09 00:15:00|12425|12375.4|12415.4|12365.8|12425|12375.4|12403.8|12354.2|0
1615249200000|2021-03-09 00:20:00|12417.4|12367.8|12393.4|12344|12417.4|12367.8|12393.4|12344|0
1615249500000|2021-03-09 00:25:00|12394.9|12345.5|12390.4|12341|12396.5|12347.1|12376.2|12326.8|0
1615249800000|2021-03-09 00:30:00|12391.2|12341.8|12388.9|12339.5|12391.9|12342.5|12388.9|12339.5|0
1615250100000|2021-03-09 00:35:00|12386.3|12336.9|12388.7|12339.3|12388.7|12339.3|12384.1|12334.7|0
1615250400000|2021-03-09 00:40:00|12388.9|12339.5|12414.9|12365.3|12416.4|12366.8|12388.9|12339.5|0
1615250700000|2021-03-09 00:45:00|12412.2|12362.6|12398.4|12349|12412.2|12362.6|12385.6|12336.2|0
1615251000000|2021-03-09 00:50:00|12401.4|12351.8|12403.2|12353.6|12406.4|12356.8|12398.6|12349.2|0
1615251300000|2021-03-09 00:55:00|12407.2|12357.6|12398.8|12349.4|12410.7|12361.1|12394.3|12344.9|0
1615251600000|2021-03-09 01:00:00|12398.9|12349.5|12393.5|12344.1|12407.7|12358.1|12385.1|12335.7|0
1615251900000|2021-03-09 01:05:00|12392.9|12343.5|12392.6|12343.2|12401.3|12351.7|12392.6|12343.2|0
1615252200000|2021-03-09 01:10:00|12392.4|12343|12414|12364.4|12414|12364.4|12392.4|12343|0
1615252500000|2021-03-09 01:15:00|12410|12360.4|12406.9|12357.3|12414.3|12364.7|12400.6|12351|0
1615252800000|2021-03-09 01:20:00|12409|12359.4|12395.5|12346.1|12416|12366.4|12395.5|12346.1|0
1615253100000|2021-03-09 01:25:00|12397.4|12348|12387|12337.6|12399.3|12349.9|12378.8|12329.4|0
1615253400000|2021-03-09 01:30:00|12385.5|12336.1|12355.6|12306.2|12387.7|12338.3|12355.6|12306.2|0
1615253700000|2021-03-09 01:35:00|12353.6|12304.2|12353.6|12304.2|12366.4|12317|12353.6|12304.2|0
1615254000000|2021-03-09 01:40:00|12352.4|12303|12344.4|12295.2|12355.5|12306.1|12343.6|12294.4|0
1615254300000|2021-03-09 01:45:00|12346.7|12297.5|12347.7|12298.5|12352.9|12303.5|12345|12295.8|0
1615254600000|2021-03-09 01:50:00|12349.1|12299.9|12355|12305.6|12357.1|12307.7|12346.1|12296.9|0
1615254900000|2021-03-09 01:55:00|12355.9|12306.5|12370.1|12320.7|12370.1|12320.7|12354.8|12305.4|0
1615255200000|2021-03-09 02:00:00|12372.1|12322.7|12390.5|12341.1|12393.1|12343.7|12372.1|12322.7|0
1615255500000|2021-03-09 02:05:00|12388.6|12339.2|12391.4|12342|12396.4|12347|12387.3|12337.9|0
1615255800000|2021-03-09 02:10:00|12392.5|12343.1|12379.8|12330.4|12392.5|12343.1|12374.7|12325.3|0
1615256100000|2021-03-09 02:15:00|12380|12330.6|12390.5|12341.1|12390.5|12341.1|12378.7|12329.3|0
1615256400000|2021-03-09 02:20:00|12389.9|12340.5|12388.9|12339.5|12389.9|12340.5|12384.1|12334.7|0
1615256700000|2021-03-09 02:25:00|12388.4|12339|12383.5|12334.1|12391.6|12342.2|12383.5|12334.1|0
1615257000000|2021-03-09 02:30:00|12383.2|12333.8|12379.9|12330.5|12388.3|12338.9|12377.3|12327.9|0
1615257300000|2021-03-09 02:35:00|12380.4|12331|12381|12331.6|12382.2|12332.8|12376.6|12327.2|0
1615257600000|2021-03-09 02:40:00|12381.3|12331.9|12371|12321.6|12381.4|12332|12365.7|12316.3|0
1615257900000|2021-03-09 02:45:00|12371.1|12321.7|12380.9|12331.5|12381|12331.6|12371.1|12321.7|0
1615258200000|2021-03-09 02:50:00|12379.8|12330.4|12388.3|12338.9|12388.3|12338.9|12379.8|12330.4|0
1615258500000|2021-03-09 02:55:00|12388.8|12339.4|12387.4|12338|12393|12343.6|12387.4|12338|0
1615258800000|2021-03-09 03:00:00|12389.1|12339.7|12383.2|12333.8|12390|12340.6|12380.7|12331.3|0
1615259100000|2021-03-09 03:05:00|12388|12338.6|12385|12335.6|12391.4|12342|12385|12335.6|0
1615259400000|2021-03-09 03:10:00|12388.3|12338.9|12395|12345.6|12397|12347.6|12388.3|12338.9|0
1615259700000|2021-03-09 03:15:00|12402.2|12352.6|12393|12343.6|12402.2|12352.6|12387|12337.6|0
1615260000000|2021-03-09 03:20:00|12394.8|12345.4|12398.4|12349|12399.8|12350.3|12391.7|12342.3|0
1615260300000|2021-03-09 03:25:00|12396.2|12346.8|12402|12352.4|12402|12352.4|12395.4|12346|0
1615260600000|2021-03-09 03:30:00|12404.8|12355.2|12387.6|12338.2|12404.8|12355.2|12387.6|12338.2|0
1615260900000|2021-03-09 03:35:00|12392.2|12342.8|12389.9|12340.5|12395|12345.6|12389.9|12340.5|0
1615261200000|2021-03-09 03:40:00|12387.1|12337.7|12389.8|12340.4|12393|12343.6|12387|12337.6|0
1615261500000|2021-03-09 03:45:00|12388.7|12339.3|12381.4|12332|12390.8|12341.4|12381.4|12332|0
1615261800000|2021-03-09 03:50:00|12381.2|12331.8|12388.5|12339.1|12388.5|12339.1|12381.2|12331.8|0
1615262100000|2021-03-09 03:55:00|12382.8|12333.4|12376.9|12327.5|12384.8|12335.4|12376.9|12327.5|0
1615262400000|2021-03-09 04:00:00|12377.9|12328.5|12381|12331.6|12386.4|12337|12377.9|12328.5|0
1615262700000|2021-03-09 04:05:00|12380|12330.6|12374.5|12325.1|12381.9|12332.5|12374.1|12324.7|0
1615263000000|2021-03-09 04:10:00|12372.7|12323.3|12369.3|12319.9|12377.2|12327.8|12369.3|12319.9|0
1615263300000|2021-03-09 04:15:00|12369.4|12320|12376|12326.6|12376|12326.6|12362.1|12312.7|0
1615263600000|2021-03-09 04:20:00|12376.9|12327.5|12366.8|12317.4|12376.9|12327.5|12366.2|12316.8|0
1615263900000|2021-03-09 04:25:00|12369.3|12319.9|12364.6|12315.2|12369.6|12320.2|12363.2|12313.8|0
1615264200000|2021-03-09 04:30:00|12363.9|12314.5|12377.5|12328.1|12377.5|12328.1|12362.9|12313.5|0
1615264500000|2021-03-09 04:35:00|12378.8|12329.4|12367.4|12318|12378.8|12329.4|12366.9|12317.5|0
1615264800000|2021-03-09 04:40:00|12365.6|12316.2|12360.8|12311.4|12367|12317.6|12360.8|12311.4|0
1615265100000|2021-03-09 04:45:00|12364.1|12314.7|12382.4|12333|12382.4|12333|12364.1|12314.7|0
1615265400000|2021-03-09 04:50:00|12387.7|12338.3|12369.5|12320.1|12388.2|12338.8|12369.5|12320.1|0
1615265700000|2021-03-09 04:55:00|12371|12321.6|12375.1|12325.7|12376.6|12327.2|12369|12319.6|0
1615331400000|2021-03-09 23:10:00|12513.8|12463.8|12513.1|12463.1|12515.4|12465.4|12499.3|12449.5|0
1615331700000|2021-03-09 23:15:00|12515.3|12465.3|12504.3|12454.3|12517.3|12467.3|12485.4|12435.6|0
1615332000000|2021-03-09 23:20:00|12501.1|12451.1|12516.2|12466.2|12522.1|12472.1|12494.1|12444.3|0
1615332300000|2021-03-09 23:25:00|12524.1|12474.1|12529.6|12479.6|12529.6|12479.6|12522.3|12472.3|0
1615332600000|2021-03-09 23:30:00|12528.7|12478.7|12506.4|12456.4|12534.3|12484.3|12506.4|12456.4|0
1615332900000|2021-03-09 23:35:00|12501.6|12451.6|12500.3|12450.3|12501.6|12451.6|12491.1|12441.3|0
1615333200000|2021-03-09 23:40:00|12487.1|12437.3|12498.6|12448.8|12503.7|12453.7|12483.8|12434|0
1615333500000|2021-03-09 23:45:00|12504.5|12454.5|12498.7|12448.9|12505.1|12455.1|12493.2|12443.4|0
1615333800000|2021-03-09 23:50:00|12498.9|12449.1|12490.3|12440.5|12498.9|12449.1|12490.3|12440.5|0
1615334100000|2021-03-09 23:55:00|12488|12438.2|12492|12442.2|12494.3|12444.5|12488|12438.2|0
1615334400000|2021-03-10 00:00:00|12490.7|12440.9|12493.4|12443.6|12494.4|12444.6|12482.5|12432.7|0
1615334700000|2021-03-10 00:05:00|12488.7|12438.9|12503.3|12453.3|12503.3|12453.3|12485.9|12436.1|0
1615335000000|2021-03-10 00:10:00|12504.3|12454.3|12496.3|12446.5|12504.3|12454.3|12493.2|12443.4|0
1615335300000|2021-03-10 00:15:00|12496.4|12446.6|12486.7|12436.9|12496.4|12446.6|12483.3|12433.5|0
1615335600000|2021-03-10 00:20:00|12488.6|12438.8|12468.8|12419|12488.6|12438.8|12465.1|12415.3|0
1615335900000|2021-03-10 00:25:00|12472.4|12422.6|12452.9|12403.1|12473.1|12423.3|12452.9|12403.1|0
1615336200000|2021-03-10 00:30:00|12452.2|12402.4|12452.6|12402.8|12460.7|12410.9|12451.5|12401.7|0
1615336500000|2021-03-10 00:35:00|12454.4|12404.6|12453.5|12403.7|12454.4|12404.6|12447.6|12398|0
1615336800000|2021-03-10 00:40:00|12452.5|12402.7|12433.4|12383.8|12452.5|12402.7|12433.4|12383.8|0
1615337100000|2021-03-10 00:45:00|12434.1|12384.5|12428.3|12378.7|12434.1|12384.5|12425.9|12376.3|0
1615337400000|2021-03-10 00:50:00|12427.5|12377.9|12419.4|12369.8|12429.2|12379.6|12419.4|12369.8|0
1615337700000|2021-03-10 00:55:00|12420.6|12371|12417.2|12367.6|12421.7|12372.1|12412.5|12362.9|0
1615338000000|2021-03-10 01:00:00|12416|12366.4|12414.7|12365.1|12425.5|12375.9|12412.5|12362.9|0
1615338300000|2021-03-10 01:05:00|12414.5|12364.9|12415.8|12366.2|12421.3|12371.7|12413.8|12364.2|0
1615338600000|2021-03-10 01:10:00|12413.8|12364.2|12413.7|12364.1|12416.4|12366.8|12412.6|12363|0
1615338900000|2021-03-10 01:15:00|12417.7|12368.1|12397|12347.6|12417.7|12368.1|12392.4|12343|0
1615339200000|2021-03-10 01:20:00|12399.2|12349.8|12404.2|12354.6|12405.1|12355.5|12394.3|12344.9|0
1615339500000|2021-03-10 01:25:00|12403.5|12353.9|12402.5|12352.9|12409.6|12360|12401.4|12351.8|0
1615339800000|2021-03-10 01:30:00|12401.1|12351.5|12380|12330.6|12401.1|12351.5|12380|12330.6|0
1615340100000|2021-03-10 01:35:00|12381.7|12332.3|12381|12331.6|12390.6|12341.2|12381|12331.6|0
1615340400000|2021-03-10 01:40:00|12380.2|12330.8|12388.4|12339|12388.4|12339|12379.6|12330.2|0
1615340700000|2021-03-10 01:45:00|12386.7|12337.3|12385.6|12336.2|12386.7|12337.3|12380.3|12330.9|0
1615341000000|2021-03-10 01:50:00|12387.6|12338.2|12382.7|12333.3|12388.4|12339|12377.1|12327.7|0
1615341300000|2021-03-10 01:55:00|12377.9|12328.5|12379.9|12330.5|12379.9|12330.5|12374.5|12325.1|0
1615341600000|2021-03-10 02:00:00|12377.2|12327.8|12387.8|12338.4|12388|12338.6|12377.2|12327.8|0
1615341900000|2021-03-10 02:05:00|12386.4|12337|12373|12323.6|12386.4|12337|12373|12323.6|0
1615342200000|2021-03-10 02:10:00|12374.4|12325|12385.5|12336.1|12389.9|12340.5|12374.4|12325|0
1615342500000|2021-03-10 02:15:00|12382.3|12332.9|12390.5|12341.1|12390.5|12341.1|12382.1|12332.7|0
1615342800000|2021-03-10 02:20:00|12389.7|12340.3|12401.2|12351.6|12401.8|12352.2|12389.7|12340.3|0
1615343100000|2021-03-10 02:25:00|12400.5|12350.9|12397.4|12348|12403.8|12354.2|12396.1|12346.7|0
1615343400000|2021-03-10 02:30:00|12395.9|12346.5|12400.4|12350.8|12400.4|12350.8|12393.5|12344.1|0
1615343700000|2021-03-10 02:35:00|12399.8|12350.3|12390.7|12341.3|12399.8|12350.3|12390.5|12341.1|0
1615344000000|2021-03-10 02:40:00|12393.7|12344.3|12398.1|12348.7|12398.1|12348.7|12390.3|12340.9|0
1615344300000|2021-03-10 02:45:00|12397.3|12347.9|12394.8|12345.4|12397.3|12347.9|12389.9|12340.5|0
1615344600000|2021-03-10 02:50:00|12393.4|12344|12399.2|12349.8|12399.2|12349.8|12391.5|12342.1|0
1615344900000|2021-03-10 02:55:00|12398.1|12348.7|12399|12349.6|12404.1|12354.5|12398.1|12348.7|0
1615345200000|2021-03-10 03:00:00|12391.4|12342|12401.9|12352.3|12402.6|12353|12391.4|12342|0
1615345500000|2021-03-10 03:05:00|12399.9|12350.3|12396.1|12346.7|12401|12351.4|12392.9|12343.5|0
1615345800000|2021-03-10 03:10:00|12396.4|12347|12403.9|12354.3|12403.9|12354.3|12395.1|12345.7|0
1615346100000|2021-03-10 03:15:00|12404.1|12354.5|12404.1|12354.5|12406.2|12356.6|12400.3|12350.7|0
1615346400000|2021-03-10 03:20:00|12399.6|12350.2|12403|12353.4|12405.6|12356|12397.9|12348.5|0
1615346700000|2021-03-10 03:25:00|12397.8|12348.4|12400.3|12350.7|12400.9|12351.3|12397.1|12347.7|0
1615347000000|2021-03-10 03:30:00|12397.7|12348.3|12399.3|12349.9|12399.3|12349.9|12393|12343.6|0
1615347300000|2021-03-10 03:35:00|12394.9|12345.5|12391.1|12341.7|12400|12350.4|12391.1|12341.7|0
1615347600000|2021-03-10 03:40:00|12391.5|12342.1|12391.9|12342.5|12395.3|12345.9|12390.3|12340.9|0
1615347900000|2021-03-10 03:45:00|12388.9|12339.5|12390.4|12341|12392.6|12343.2|12388.9|12339.5|0
1615348200000|2021-03-10 03:50:00|12390.5|12341.1|12382|12332.6|12390.8|12341.4|12381.7|12332.3|0
1615348500000|2021-03-10 03:55:00|12376.9|12327.5|12374.3|12324.9|12381.4|12332|12374.3|12324.9|0
1615348800000|2021-03-10 04:00:00|12376.2|12326.8|12361|12311.6|12378.4|12329|12361|12311.6|0
1615349100000|2021-03-10 04:05:00|12361.8|12312.4|12356.9|12307.5|12366.3|12316.9|12356.9|12307.5|0
1615349400000|2021-03-10 04:10:00|12359.2|12309.8|12357.9|12308.5|12364.4|12315|12357.2|12307.8|0
1615349700000|2021-03-10 04:15:00|12358.9|12309.5|12363.3|12313.9|12363.3|12313.9|12358.9|12309.5|0
1615350000000|2021-03-10 04:20:00|12364.1|12314.7|12368.7|12319.3|12369.8|12320.4|12361.2|12311.8|0
1615350300000|2021-03-10 04:25:00|12370.8|12321.4|12370.9|12321.5|12372.9|12323.5|12367.9|12318.5|0
1615350600000|2021-03-10 04:30:00|12374|12324.6|12396.3|12346.9|12396.3|12346.9|12369.8|12320.4|0
1615350900000|2021-03-10 04:35:00|12392|12342.6|12380.9|12331.5|12392|12342.6|12378.9|12329.5|0
1615351200000|2021-03-10 04:40:00|12381.9|12332.5|12376.8|12327.4|12387.8|12338.4|12376|12326.6|0
1615351500000|2021-03-10 04:45:00|12377.8|12328.4|12384.6|12335.2|12385.2|12335.8|12377.8|12328.4|0
1615351800000|2021-03-10 04:50:00|12381.2|12331.8|12377.3|12327.9|12385.1|12335.7|12375.1|12325.7|0
1615352100000|2021-03-10 04:55:00|12378.1|12328.7|12376.6|12327.2|12383.8|12334.4|12373.2|12323.8|0
1615417800000|2021-03-10 23:10:00|12445.3|12395.7|12388.5|12339.1|12446.6|12397|12383.7|12334.3|0
1615418100000|2021-03-10 23:15:00|12389.7|12340.3|12372.5|12323.1|12391.8|12342.4|12372.5|12323.1|0
1615418400000|2021-03-10 23:20:00|12369.7|12320.3|12366|12316.6|12374.4|12325|12358.9|12309.5|0
1615418700000|2021-03-10 23:25:00|12364.8|12315.4|12383.5|12334.1|12383.5|12334.1|12359.8|12310.4|0
1615419000000|2021-03-10 23:30:00|12382.3|12332.9|12367.2|12317.8|12391.7|12342.3|12367.2|12317.8|0
1615419300000|2021-03-10 23:35:00|12365|12315.6|12379|12329.6|12379.1|12329.7|12365|12315.6|0
1615419600000|2021-03-10 23:40:00|12383.6|12334.2|12379.9|12330.5|12388.8|12339.4|12379.9|12330.5|0
1615419900000|2021-03-10 23:45:00|12381.2|12331.8|12376.7|12327.3|12385.8|12336.4|12376.7|12327.3|0
1615420200000|2021-03-10 23:50:00|12371.9|12322.5|12373.2|12323.8|12376.9|12327.5|12371.8|12322.4|0
1615420500000|2021-03-10 23:55:00|12374.7|12325.3|12373.4|12324|12378.5|12329.1|12371.5|12322.1|0
1615420800000|2021-03-11 00:00:00|12370.7|12321.3|12373.8|12324.4|12374.6|12325.2|12370.1|12320.7|0
1615421100000|2021-03-11 00:05:00|12371.2|12321.8|12353.9|12304.5|12371.9|12322.5|12352.4|12303|0
1615421400000|2021-03-11 00:10:00|12361.2|12311.8|12359.6|12310.2|12362.7|12313.3|12356.6|12307.2|0
1615421700000|2021-03-11 00:15:00|12358.4|12309|12333.3|12284.1|12358.4|12309|12333.3|12284.1|0
1615422000000|2021-03-11 00:20:00|12329.8|12280.6|12293.9|12244.9|12329.8|12280.6|12293.9|12244.9|0
1615422300000|2021-03-11 00:25:00|12298.4|12249.4|12291.8|12242.8|12299.6|12250.5|12280.3|12231.3|0
1615422600000|2021-03-11 00:30:00|12290.5|12241.5|12277|12228|12290.5|12241.5|12270.2|12221.2|0
1615422900000|2021-03-11 00:35:00|12277.6|12228.6|12280.2|12231.2|12280.8|12231.8|12274.7|12225.7|0
1615423200000|2021-03-11 00:40:00|12281.4|12232.4|12259.2|12210.2|12281.4|12232.4|12258.7|12209.7|0
1615423500000|2021-03-11 00:45:00|12259.8|12210.8|12264.3|12215.3|12272.6|12223.6|12259.3|12210.3|0
1615423800000|2021-03-11 00:50:00|12264.9|12215.9|12261.4|12212.4|12264.9|12215.9|12256.4|12207.4|0
1615424100000|2021-03-11 00:55:00|12259.8|12210.8|12267.1|12218.1|12270.2|12221.2|12256.7|12207.7|0
1615424400000|2021-03-11 01:00:00|12268.2|12219.2|12279|12230|12282.6|12233.6|12268.2|12219.2|0
1615424700000|2021-03-11 01:05:00|12278.1|12229.1|12286.2|12237.2|12287.3|12238.3|12278.1|12229.1|0
1615425000000|2021-03-11 01:10:00|12286.6|12237.6|12295.7|12246.7|12297.1|12248.1|12286.6|12237.6|0
1615425300000|2021-03-11 01:15:00|12302.7|12253.5|12292.5|12243.5|12303|12253.8|12292.2|12243.2|0
1615425600000|2021-03-11 01:20:00|12289.5|12240.5|12279.7|12230.7|12290.8|12241.8|12273.8|12224.8|0
1615425900000|2021-03-11 01:25:00|12275.3|12226.3|12265.9|12216.9|12279|12230|12265.9|12216.9|0
1615426200000|2021-03-11 01:30:00|12265.6|12216.6|12271.8|12222.8|12271.8|12222.8|12265.6|12216.6|0
1615426500000|2021-03-11 01:35:00|12270.9|12221.9|12265.8|12216.8|12273.8|12224.8|12262.2|12213.2|0
1615426800000|2021-03-11 01:40:00|12267.5|12218.5|12266.5|12217.5|12269.7|12220.7|12262.7|12213.7|0
1615427100000|2021-03-11 01:45:00|12267.9|12218.9|12282.7|12233.7|12286.4|12237.4|12267.9|12218.9|0
1615427400000|2021-03-11 01:50:00|12286.5|12237.5|12300|12250.8|12300|12250.8|12283.8|12234.8|0
1615427700000|2021-03-11 01:55:00|12300.1|12250.9|12311.6|12262.4|12311.6|12262.4|12299.2|12250.2|0
1615428000000|2021-03-11 02:00:00|12310.9|12261.7|12307.5|12258.3|12310.9|12261.7|12297.1|12248.1|0
1615428300000|2021-03-11 02:05:00|12310.8|12261.6|12304.4|12255.2|12311.7|12262.5|12303.3|12254.1|0
1615428600000|2021-03-11 02:10:00|12301.1|12251.9|12307.1|12257.9|12307.1|12257.9|12299.9|12250.7|0
1615428900000|2021-03-11 02:15:00|12298.5|12249.5|12309|12259.8|12310|12260.8|12298.5|12249.5|0
1615429200000|2021-03-11 02:20:00|12309.2|12260|12305.6|12256.4|12312.1|12262.9|12305.6|12256.4|0
1615429500000|2021-03-11 02:25:00|12304.8|12255.6|12310.1|12260.9|12313|12263.8|12304.8|12255.6|0
1615429800000|2021-03-11 02:30:00|12310.2|12261|12293.4|12244.4|12310.2|12261|12293.4|12244.4|0
1615430100000|2021-03-11 02:35:00|12293.6|12244.6|12301.3|12252.1|12301.5|12252.3|12293.1|12244.1|0
1615430400000|2021-03-11 02:40:00|12298.6|12249.6|12291.5|12242.5|12298.6|12249.6|12291.2|12242.2|0
1615430700000|2021-03-11 02:45:00|12288.3|12239.3|12290.4|12241.4|12291.2|12242.2|12286.4|12237.4|0
1615431000000|2021-03-11 02:50:00|12290.1|12241.1|12289.4|12240.4|12290.3|12241.3|12285|12236|0
1615431300000|2021-03-11 02:55:00|12288.2|12239.2|12285.6|12236.6|12291|12242|12285.6|12236.6|0
1615431600000|2021-03-11 03:00:00|12286.1|12237.1|12286|12237|12286.2|12237.2|12278.9|12229.9|0
1615431900000|2021-03-11 03:05:00|12286.8|12237.8|12295.4|12246.4|12295.4|12246.4|12286.8|12237.8|0
1615432200000|2021-03-11 03:10:00|12293.6|12244.6|12299.1|12250.1|12300.5|12251.3|12293.6|12244.6|0
1615432500000|2021-03-11 03:15:00|12301.3|12252.1|12303.1|12253.9|12303.1|12253.9|12298.4|12249.4|0
1615432800000|2021-03-11 03:20:00|12299.8|12250.6|12298.8|12249.8|12301.2|12252|12298.6|12249.6|0
1615433100000|2021-03-11 03:25:00|12297.6|12248.6|12295|12246|12297.6|12248.6|12287|12238|0
1615433400000|2021-03-11 03:30:00|12296.1|12247.1|12294.5|12245.5|12296.1|12247.1|12289.1|12240.1|0
1615433700000|2021-03-11 03:35:00|12296.8|12247.8|12299.7|12250.5|12301.5|12252.3|12294.8|12245.8|0
1615434000000|2021-03-11 03:40:00|12300.4|12251.2|12293.8|12244.8|12300.4|12251.2|12293.4|12244.4|0
1615434300000|2021-03-11 03:45:00|12292.7|12243.7|12279.5|12230.5|12294.4|12245.4|12278.5|12229.5|0
1615434600000|2021-03-11 03:50:00|12282.4|12233.4|12284.8|12235.8|12287.5|12238.5|12281.6|12232.6|0
1615434900000|2021-03-11 03:55:00|12283.7|12234.7|12283.8|12234.8|12286.6|12237.6|12281.9|12232.9|0
1615435200000|2021-03-11 04:00:00|12283.7|12234.7|12285.3|12236.3|12285.3|12236.3|12281.6|12232.6|0
1615435500000|2021-03-11 04:05:00|12285.4|12236.4|12293.4|12244.4|12294.2|12245.2|12280.5|12231.5|0
1615435800000|2021-03-11 04:10:00|12288.5|12239.5|12287.2|12238.2|12292.7|12243.7|12287.2|12238.2|0
1615436100000|2021-03-11 04:15:00|12283.8|12234.8|12293.4|12244.4|12293.5|12244.5|12283.8|12234.8|0
1615436400000|2021-03-11 04:20:00|12294.2|12245.2|12306.4|12257.2|12308.7|12259.5|12293.8|12244.8|0
1615436700000|2021-03-11 04:25:00|12308.8|12259.6|12307.5|12258.3|12312.9|12263.7|12298.5|12249.5|0
1615437000000|2021-03-11 04:30:00|12308.7|12259.5|12308.2|12259|12311|12261.8|12305.4|12256.2|0
1615437300000|2021-03-11 04:35:00|12307.5|12258.3|12318.3|12269.1|12318.3|12269.1|12305.4|12256.2|0
1615437600000|2021-03-11 04:40:00|12310.8|12261.6|12302.9|12253.7|12310.8|12261.6|12302.9|12253.7|0
1615437900000|2021-03-11 04:45:00|12293.6|12244.6|12285.9|12236.9|12298.4|12249.4|12285.9|12236.9|0
1615438200000|2021-03-11 04:50:00|12292.6|12243.6|12288.3|12239.3|12295.9|12246.9|12287.3|12238.3|0
1615438500000|2021-03-11 04:55:00|12289.8|12240.8|12294.5|12245.5|12302.3|12253.1|12288.6|12239.6|0
1615504200000|2021-03-11 23:10:00|12306.2|12257|12304.8|12255.6|12306.2|12257|12294.2|12245.2|0
1615504500000|2021-03-11 23:15:00|12303.7|12254.5|12329.6|12280.4|12329.6|12280.4|12303.7|12254.5|0
1615504800000|2021-03-11 23:20:00|12338.8|12289.6|12321.9|12272.7|12339.9|12290.7|12321.9|12272.7|0
1615505100000|2021-03-11 23:25:00|12326.1|12276.9|12331.3|12282.1|12331.3|12282.1|12315.4|12266.2|0
1615505400000|2021-03-11 23:30:00|12334.2|12285|12335.3|12286.1|12337.3|12288.1|12328.7|12279.5|0
1615505700000|2021-03-11 23:35:00|12338.3|12289.1|12327.9|12278.7|12338.3|12289.1|12327.9|12278.7|0
1615506000000|2021-03-11 23:40:00|12321.1|12271.9|12319.8|12270.6|12321.7|12272.5|12313.4|12264.2|0
1615506300000|2021-03-11 23:45:00|12314.3|12265.1|12317.7|12268.5|12317.9|12268.7|12314.3|12265.1|0
1615506600000|2021-03-11 23:50:00|12312.5|12263.3|12323.1|12273.9|12323.1|12273.9|12312.5|12263.3|0
1615506900000|2021-03-11 23:55:00|12322.8|12273.6|12324.4|12275.2|12333.7|12284.5|12322.8|12273.6|0
1615507200000|2021-03-12 00:00:00|12317.7|12268.5|12311.5|12262.3|12321.2|12272|12311.5|12262.3|0
1615507500000|2021-03-12 00:05:00|12310.7|12261.5|12298.3|12249.3|12313.5|12264.3|12298.3|12249.3|0
1615507800000|2021-03-12 00:10:00|12302.4|12253.2|12276.3|12227.3|12307.9|12258.7|12276.3|12227.3|0
1615508100000|2021-03-12 00:15:00|12278.2|12229.2|12284.9|12235.9|12290.5|12241.5|12278.2|12229.2|0
1615508400000|2021-03-12 00:20:00|12281.8|12232.8|12293|12244|12293|12244|12276.2|12227.2|0
1615508700000|2021-03-12 00:25:00|12296.6|12247.6|12293.5|12244.5|12299.3|12250.3|12292.2|12243.2|0
1615509000000|2021-03-12 00:30:00|12290.4|12241.4|12270.2|12221.2|12290.4|12241.4|12266.5|12217.5|0
1615509300000|2021-03-12 00:35:00|12274.6|12225.6|12293.5|12244.5|12293.5|12244.5|12273.2|12224.2|0
1615509600000|2021-03-12 00:40:00|12293.8|12244.8|12307.9|12258.7|12316.5|12267.3|12293.8|12244.8|0
1615509900000|2021-03-12 00:45:00|12303.4|12254.2|12295.1|12246.1|12303.4|12254.2|12291.6|12242.6|0
1615510200000|2021-03-12 00:50:00|12295.8|12246.8|12305.9|12256.7|12305.9|12256.7|12295.1|12246.1|0
1615510500000|2021-03-12 00:55:00|12311.9|12262.7|12313.6|12264.4|12318|12268.8|12310.6|12261.4|0
1615510800000|2021-03-12 01:00:00|12318.1|12268.9|12318.7|12269.5|12322.6|12273.4|12313.1|12263.9|0
1615511100000|2021-03-12 01:05:00|12318.3|12269.1|12329|12279.8|12329|12279.8|12318.3|12269.1|0
1615511400000|2021-03-12 01:10:00|12323.2|12274|12331.1|12281.9|12331.1|12281.9|12317.3|12268.1|0
1615511700000|2021-03-12 01:15:00|12325.1|12275.9|12323.5|12274.3|12325.6|12276.4|12320.3|12271.1|0
1615512000000|2021-03-12 01:20:00|12322.7|12273.5|12331|12281.8|12332.7|12283.5|12320.7|12271.5|0
1615512300000|2021-03-12 01:25:00|12333.1|12283.9|12334.7|12285.5|12346.9|12297.7|12332.1|12282.9|0
1615512600000|2021-03-12 01:30:00|12335.3|12286.1|12333.3|12284.1|12344.7|12295.5|12333.3|12284.1|0
1615512900000|2021-03-12 01:35:00|12335.1|12285.9|12334.4|12285.2|12342.8|12293.6|12334.4|12285.2|0
1615513200000|2021-03-12 01:40:00|12333.5|12284.3|12336.1|12286.9|12337.9|12288.7|12329.4|12280.2|0
1615513500000|2021-03-12 01:45:00|12339.7|12290.5|12340.3|12291.1|12341.7|12292.5|12334.3|12285.1|0
1615513800000|2021-03-12 01:50:00|12336.2|12287|12341.6|12292.4|12342.6|12293.4|12336.2|12287|0
1615514100000|2021-03-12 01:55:00|12336.9|12287.7|12335.3|12286.1|12352.1|12302.7|12335.3|12286.1|0
1615514400000|2021-03-12 02:00:00|12335|12285.8|12340.8|12291.6|12341.2|12292|12335|12285.8|0
1615514700000|2021-03-12 02:05:00|12339|12289.8|12339.7|12290.5|12340.8|12291.6|12333.3|12284.1|0
1615515000000|2021-03-12 02:10:00|12336.1|12286.9|12336.9|12287.7|12340.6|12291.4|12332|12282.8|0
1615515300000|2021-03-12 02:15:00|12336.6|12287.4|12335.4|12286.2|12340.9|12291.7|12335.4|12286.2|0
1615515600000|2021-03-12 02:20:00|12333.3|12284.1|12328.8|12279.6|12340.1|12290.9|12328.8|12279.6|0
1615515900000|2021-03-12 02:25:00|12327.2|12278|12318.5|12269.3|12327.2|12278|12318.1|12268.9|0
1615516200000|2021-03-12 02:30:00|12319.4|12270.2|12313.2|12264|12319.7|12270.5|12312.6|12263.4|0
1615516500000|2021-03-12 02:35:00|12312.5|12263.3|12316.3|12267.1|12321.2|12272|12312.5|12263.3|0
1615516800000|2021-03-12 02:40:00|12315.1|12265.9|12319.4|12270.2|12322.7|12273.5|12315.1|12265.9|0
1615517100000|2021-03-12 02:45:00|12319.1|12269.9|12322.3|12273.1|12322.3|12273.1|12315.1|12265.9|0
1615517400000|2021-03-12 02:50:00|12322.5|12273.3|12326.8|12277.6|12329.9|12280.7|12319.3|12270.1|0
1615517700000|2021-03-12 02:55:00|12326.2|12277|12324.3|12275.1|12327.1|12277.9|12321.8|12272.6|0
1615518000000|2021-03-12 03:00:00|12326.9|12277.7|12324.3|12275.1|12331.5|12282.3|12324.3|12275.1|0
1615518300000|2021-03-12 03:05:00|12328.1|12278.9|12327.3|12278.1|12331|12281.8|12324.1|12274.9|0
1615518600000|2021-03-12 03:10:00|12328.7|12279.5|12336.6|12287.4|12336.6|12287.4|12325.5|12276.3|0
1615518900000|2021-03-12 03:15:00|12334.4|12285.2|12331.3|12282.1|12343.5|12294.3|12330.7|12281.5|0
1615519200000|2021-03-12 03:20:00|12330.1|12280.9|12337.8|12288.6|12339.5|12290.3|12330.1|12280.9|0
1615519500000|2021-03-12 03:25:00|12337.4|12288.2|12335.3|12286.1|12339|12289.8|12333.7|12284.5|0
1615519800000|2021-03-12 03:30:00|12333.7|12284.5|12335.2|12286|12336.3|12287.1|12329.1|12279.9|0
1615520100000|2021-03-12 03:35:00|12335.1|12285.9|12328.4|12279.2|12336.4|12287.2|12328.4|12279.2|0
1615520400000|2021-03-12 03:40:00|12329.4|12280.2|12328.6|12279.4|12329.7|12280.5|12324|12274.8|0
1615520700000|2021-03-12 03:45:00|12326.5|12277.3|12317.5|12268.3|12326.5|12277.3|12317.5|12268.3|0
1615521000000|2021-03-12 03:50:00|12320.7|12271.5|12323.9|12274.7|12326.3|12277.1|12320.7|12271.5|0
1615521300000|2021-03-12 03:55:00|12322.8|12273.6|12317.7|12268.5|12322.8|12273.6|12315.1|12265.9|0
1615521600000|2021-03-12 04:00:00|12317.6|12268.4|12325.3|12276.1|12325.3|12276.1|12316.2|12267|0
1615521900000|2021-03-12 04:05:00|12324|12274.8|12322.6|12273.4|12330.1|12280.9|12322.6|12273.4|0
1615522200000|2021-03-12 04:10:00|12321.6|12272.4|12332.9|12283.7|12332.9|12283.7|12318|12268.8|0
1615522500000|2021-03-12 04:15:00|12328.2|12279|12316.4|12267.2|12330|12280.8|12315.1|12265.9|0
1615522800000|2021-03-12 04:20:00|12318.2|12269|12323|12273.8|12327.8|12278.6|12318.2|12269|0
1615523100000|2021-03-12 04:25:00|12322.8|12273.6|12320.7|12271.5|12324.6|12275.4|12320.6|12271.4|0
1615523400000|2021-03-12 04:30:00|12321.6|12272.4|12315.9|12266.7|12321.6|12272.4|12310.4|12261.2|0
1615523700000|2021-03-12 04:35:00|12312.2|12263|12310.3|12261.1|12313.9|12264.7|12306.7|12257.5|0
1615524000000|2021-03-12 04:40:00|12311.5|12262.3|12318.9|12269.7|12318.9|12269.7|12311.5|12262.3|0
1615524300000|2021-03-12 04:45:00|12316.8|12267.6|12316.3|12267.1|12320.2|12271|12312|12262.8|0
1615524600000|2021-03-12 04:50:00|12317.6|12268.4|12325.4|12276.2|12325.6|12276.4|12317|12267.8|0
1615524900000|2021-03-12 04:55:00|12324.3|12275.1|12325.3|12276.1|12327.2|12278|12320.6|12271.4|0
1615763400000|2021-03-14 23:10:00|12363.4|12314|12300.6|12251.4|12363.4|12314|12300.6|12251.4|0
1615763700000|2021-03-14 23:15:00|12281.9|12232.9|12291.4|12242.4|12304.2|12255|12281.9|12232.9|0
1615764000000|2021-03-14 23:20:00|12288.6|12239.6|12312.7|12263.5|12318.3|12269.1|12288.4|12239.4|0
1615764300000|2021-03-14 23:25:00|12308.7|12259.5|12333|12283.8|12333|12283.8|12301|12251.8|0
1615764600000|2021-03-14 23:30:00|12324.1|12274.9|12330.9|12281.7|12331.5|12282.3|12311.6|12262.4|0
1615764900000|2021-03-14 23:35:00|12332.5|12283.3|12343.9|12294.7|12344|12294.8|12330|12280.8|0
1615765200000|2021-03-14 23:40:00|12337.5|12288.3|12323.9|12274.7|12337.5|12288.3|12323.9|12274.7|0
1615765500000|2021-03-14 23:45:00|12317.8|12268.6|12304.7|12255.5|12319.6|12270.4|12302.8|12253.6|0
1615765800000|2021-03-14 23:50:00|12303.7|12254.5|12282.5|12233.5|12306.6|12257.4|12280.8|12231.8|0
1615766100000|2021-03-14 23:55:00|12279.7|12230.7|12277.9|12228.9|12284.6|12235.6|12277.9|12228.9|0
1615766400000|2021-03-15 00:00:00|12279.3|12230.3|12286.4|12237.4|12286.4|12237.4|12277.1|12228.1|0
1615766700000|2021-03-15 00:05:00|12288.1|12239.1|12301.7|12252.5|12307.2|12258|12288.1|12239.1|0
1615767000000|2021-03-15 00:10:00|12303.6|12254.4|12292.9|12243.9|12306.8|12257.6|12292.4|12243.4|0
1615767300000|2021-03-15 00:15:00|12292.3|12243.3|12295.4|12246.4|12295.4|12246.4|12288.7|12239.7|0
1615767600000|2021-03-15 00:20:00|12298.4|12249.4|12324.9|12275.7|12324.9|12275.7|12298.4|12249.4|0
1615767900000|2021-03-15 00:25:00|12326.2|12277|12325.2|12276|12327.6|12278.4|12319.8|12270.6|0
1615768200000|2021-03-15 00:30:00|12327.8|12278.6|12324.2|12275|12337.4|12288.2|12324.2|12275|0
1615768500000|2021-03-15 00:35:00|12321.1|12271.9|12318.6|12269.4|12324.2|12275|12312.7|12263.5|0
1615768800000|2021-03-15 00:40:00|12320.6|12271.4|12314.8|12265.6|12320.6|12271.4|12311.9|12262.7|0
1615769100000|2021-03-15 00:45:00|12311.7|12262.5|12315.1|12265.9|12322.3|12273.1|12311.7|12262.5|0
1615769400000|2021-03-15 00:50:00|12314.8|12265.6|12323.8|12274.6|12328.8|12279.6|12314.4|12265.2|0
1615769700000|2021-03-15 00:55:00|12324|12274.8|12326.6|12277.4|12329.4|12280.2|12321|12271.8|0
1615770000000|2021-03-15 01:00:00|12325.3|12276.1|12348.7|12299.5|12348.7|12299.5|12325.3|12276.1|0
1615770300000|2021-03-15 01:05:00|12344.2|12295|12353.9|12304.5|12355.1|12305.7|12344.2|12295|0
1615770600000|2021-03-15 01:10:00|12355.2|12305.8|12355.8|12306.4|12356|12306.6|12350.9|12301.5|0
1615770900000|2021-03-15 01:15:00|12354.4|12305|12371.8|12322.4|12375.2|12325.8|12354.4|12305|0
1615771200000|2021-03-15 01:20:00|12369.9|12320.5|12372.3|12322.9|12375.4|12326|12365.3|12315.9|0
1615771500000|2021-03-15 01:25:00|12372.4|12323|12367.3|12317.9|12372.5|12323.1|12363.3|12313.9|0
1615771800000|2021-03-15 01:30:00|12364.1|12314.7|12361.6|12312.2|12365.8|12316.4|12354.8|12305.4|0
1615772100000|2021-03-15 01:35:00|12363.2|12313.8|12363.2|12313.8|12364.2|12314.8|12361.6|12312.2|0
1615772400000|2021-03-15 01:40:00|12364.9|12315.5|12361.6|12312.2|12365.4|12316|12359.3|12309.9|0
1615772700000|2021-03-15 01:45:00|12360.4|12311|12360|12310.6|12368.1|12318.7|12358.2|12308.8|0
1615773000000|2021-03-15 01:50:00|12361.2|12311.8|12366.3|12316.9|12366.6|12317.2|12357.5|12308.1|0
1615773300000|2021-03-15 01:55:00|12364.7|12315.3|12374.2|12324.8|12374.2|12324.8|12364.3|12314.9|0
1615773600000|2021-03-15 02:00:00|12377|12327.6|12389.5|12340.1|12389.5|12340.1|12375.7|12326.3|0
1615773900000|2021-03-15 02:05:00|12388.1|12338.7|12387.9|12338.5|12389.2|12339.8|12382.1|12332.7|0
1615774200000|2021-03-15 02:10:00|12386|12336.6|12383.3|12333.9|12386|12336.6|12381.2|12331.8|0
1615774500000|2021-03-15 02:15:00|12383.9|12334.5|12382.2|12332.8|12392.4|12343|12379.7|12330.3|0
1615774800000|2021-03-15 02:20:00|12380.5|12331.1|12379.4|12330|12381.1|12331.7|12375.9|12326.5|0
1615775100000|2021-03-15 02:25:00|12380.4|12331|12378.3|12328.9|12388.6|12339.2|12378.3|12328.9|0
1615775400000|2021-03-15 02:30:00|12380|12330.6|12386.9|12337.5|12388.9|12339.5|12375.7|12326.3|0
1615775700000|2021-03-15 02:35:00|12385.3|12335.9|12370.2|12320.8|12385.3|12335.9|12366.6|12317.2|0
1615776000000|2021-03-15 02:40:00|12367.3|12317.9|12371.7|12322.3|12371.7|12322.3|12366.9|12317.5|0
1615776300000|2021-03-15 02:45:00|12371.4|12322|12377.6|12328.2|12380.4|12331|12371.4|12322|0
1615776600000|2021-03-15 02:50:00|12377.5|12328.1|12372.1|12322.7|12377.5|12328.1|12369.8|12320.4|0
1615776900000|2021-03-15 02:55:00|12372.4|12323|12373.6|12324.2|12373.8|12324.4|12370.4|12321|0
1615777200000|2021-03-15 03:00:00|12374.5|12325.1|12381.1|12331.7|12382.1|12332.7|12372.9|12323.5|0
1615777500000|2021-03-15 03:05:00|12376.1|12326.7|12363.3|12313.9|12376.1|12326.7|12362.3|12312.9|0
1615777800000|2021-03-15 03:10:00|12364.6|12315.2|12364.7|12315.3|12371.9|12322.5|12363.9|12314.5|0
1615778100000|2021-03-15 03:15:00|12366.2|12316.8|12362.8|12313.4|12369.5|12320.1|12362.8|12313.4|0
1615778400000|2021-03-15 03:20:00|12363.4|12314|12365.9|12316.5|12366.4|12317|12359.7|12310.3|0
1615778700000|2021-03-15 03:25:00|12367.4|12318|12362.6|12313.2|12367.4|12318|12358|12308.6|0
1615779000000|2021-03-15 03:30:00|12362.2|12312.8|12362.4|12313|12362.8|12313.4|12358.8|12309.4|0
1615779300000|2021-03-15 03:35:00|12363.6|12314.2|12357.4|12308|12364.9|12315.5|12355.3|12305.9|0
1615779600000|2021-03-15 03:40:00|12358.6|12309.2|12357|12307.6|12360.6|12311.2|12355.3|12305.9|0
1615779900000|2021-03-15 03:45:00|12358.8|12309.4|12355.2|12305.8|12360.6|12311.2|12353.8|12304.4|0
1615780200000|2021-03-15 03:50:00|12355.3|12305.9|12351.5|12302.1|12359.6|12310.2|12351.5|12302.1|0
1615780500000|2021-03-15 03:55:00|12353.7|12304.3|12348|12298.8|12353.7|12304.3|12348|12298.8|0
1615780800000|2021-03-15 04:00:00|12348.5|12299.3|12348.8|12299.6|12351.2|12301.8|12346.3|12297.1|0
1615781100000|2021-03-15 04:05:00|12349.9|12300.5|12339.5|12290.3|12350.5|12301.1|12339.5|12290.3|0
1615781400000|2021-03-15 04:10:00|12337.5|12288.3|12330.7|12281.5|12337.5|12288.3|12330.7|12281.5|0
1615781700000|2021-03-15 04:15:00|12332.1|12282.9|12333|12283.8|12337.2|12288|12332.1|12282.9|0
1615782000000|2021-03-15 04:20:00|12334.3|12285.1|12333|12283.8|12334.3|12285.1|12328.3|12279.1|0
1615782300000|2021-03-15 04:25:00|12337.8|12288.6|12335.6|12286.4|12337.8|12288.6|12334.5|12285.3|0
1615782600000|2021-03-15 04:30:00|12336.6|12287.4|12331.6|12282.4|12336.6|12287.4|12329.4|12280.2|0
1615782900000|2021-03-15 04:35:00|12333.1|12283.9|12316.5|12267.3|12333.1|12283.9|12314.4|12265.2|0
1615783200000|2021-03-15 04:40:00|12314.7|12265.5|12319.6|12270.4|12321.5|12272.3|12314.7|12265.5|0
1615783500000|2021-03-15 04:45:00|12326.4|12277.2|12335.3|12286.1|12338.4|12289.2|12326.4|12277.2|0
1615783800000|2021-03-15 04:50:00|12334.4|12285.2|12329.4|12280.2|12334.4|12285.2|12326.2|12277|0
1615784100000|2021-03-15 04:55:00|12332.8|12283.6|12339.7|12290.5|12339.7|12290.5|12332.8|12283.6|0
1615849800000|2021-03-15 23:10:00|12384.4|12335|12379.1|12329.7|12389.9|12340.5|12371|12321.6|0
1615850100000|2021-03-15 23:15:00|12375.8|12326.4|12391.9|12342.5|12397.4|12348|12375.8|12326.4|0
1615850400000|2021-03-15 23:20:00|12390.7|12341.3|12405.5|12355.9|12405.5|12355.9|12388.3|12338.9|0
1615850700000|2021-03-15 23:25:00|12408.1|12358.5|12392.5|12343.1|12416.9|12367.3|12392.5|12343.1|0
1615851000000|2021-03-15 23:30:00|12395.3|12345.9|12391.3|12341.9|12398.5|12349.1|12388|12338.6|0
1615851300000|2021-03-15 23:35:00|12385.8|12336.4|12366.3|12316.9|12386.1|12336.7|12366.3|12316.9|0
1615851600000|2021-03-15 23:40:00|12374.1|12324.7|12391.5|12342.1|12392|12342.6|12370.9|12321.5|0
1615851900000|2021-03-15 23:45:00|12386.9|12337.5|12374.1|12324.7|12390.6|12341.2|12370.7|12321.3|0
1615852200000|2021-03-15 23:50:00|12372|12322.6|12380.1|12330.7|12390.8|12341.4|12372|12322.6|0
1615852500000|2021-03-15 23:55:00|12378.8|12329.4|12372.4|12323|12378.8|12329.4|12365.7|12316.3|0
1615852800000|2021-03-16 00:00:00|12373.3|12323.9|12405.5|12355.9|12405.5|12355.9|12373.3|12323.9|0
1615853100000|2021-03-16 00:05:00|12408.3|12358.7|12422.9|12373.3|12427.2|12377.6|12407.1|12357.5|0
1615853400000|2021-03-16 00:10:00|12421.4|12371.8|12403.8|12354.2|12421.4|12371.8|12403.8|12354.2|0
1615853700000|2021-03-16 00:15:00|12408.2|12358.6|12412.7|12363.1|12412.7|12363.1|12402.5|12352.9|0
1615854000000|2021-03-16 00:20:00|12409.6|12360|12386.9|12337.5|12409.6|12360|12385.5|12336.1|0
1615854300000|2021-03-16 00:25:00|12386.3|12336.9|12375|12325.6|12386.3|12336.9|12371|12321.6|0
1615854600000|2021-03-16 00:30:00|12371.4|12322|12378.8|12329.4|12378.8|12329.4|12369.9|12320.5|0
1615854900000|2021-03-16 00:35:00|12388.4|12339|12401.8|12352.2|12409.9|12360.3|12388.4|12339|0
1615855200000|2021-03-16 00:40:00|12400|12350.4|12395.9|12346.5|12400.9|12351.3|12393.9|12344.5|0
1615855500000|2021-03-16 00:45:00|12396.1|12346.7|12402.6|12353|12408.9|12359.3|12390.6|12341.2|0
1615855800000|2021-03-16 00:50:00|12402.9|12353.3|12411.4|12361.8|12418.5|12368.9|12402.9|12353.3|0
1615856100000|2021-03-16 00:55:00|12416.3|12366.7|12427.6|12378|12428.8|12379.2|12411.1|12361.5|0
1615856400000|2021-03-16 01:00:00|12430|12380.4|12419.1|12369.5|12431.6|12382|12419.1|12369.5|0
1615856700000|2021-03-16 01:05:00|12423.3|12373.7|12417.6|12368|12424.4|12374.8|12417.6|12368|0
1615857000000|2021-03-16 01:10:00|12412.1|12362.5|12412.6|12363|12419.8|12370.2|12409.3|12359.7|0
1615857300000|2021-03-16 01:15:00|12417.9|12368.3|12420.8|12371.2|12424.8|12375.2|12413.2|12363.6|0
1615857600000|2021-03-16 01:20:00|12425|12375.4|12420.3|12370.7|12425|12375.4|12414.8|12365.2|0
1615857900000|2021-03-16 01:25:00|12424.1|12374.5|12430|12380.4|12430|12380.4|12421.1|12371.5|0
1615858200000|2021-03-16 01:30:00|12427.6|12378|12405.2|12355.6|12430.4|12380.8|12405.2|12355.6|0
1615858500000|2021-03-16 01:35:00|12402.5|12352.9|12401.9|12352.3|12417.8|12368.2|12401.9|12352.3|0
1615858800000|2021-03-16 01:40:00|12403.4|12353.8|12415.6|12366|12417|12367.4|12403.4|12353.8|0
1615859100000|2021-03-16 01:45:00|12414.3|12364.7|12415.3|12365.7|12420.7|12371.1|12413.9|12364.3|0
1615859400000|2021-03-16 01:50:00|12408.4|12358.8|12433.2|12383.6|12435.7|12386.1|12408.4|12358.8|0
1615859700000|2021-03-16 01:55:00|12430.7|12381.1|12430.2|12380.6|12433.7|12384.1|12429.4|12379.8|0
1615860000000|2021-03-16 02:00:00|12429|12379.4|12434.8|12385.2|12440.3|12390.7|12429|12379.4|0
1615860300000|2021-03-16 02:05:00|12435.8|12386.2|12438.4|12388.8|12438.5|12388.9|12433.6|12384|0
1615860600000|2021-03-16 02:10:00|12437.9|12388.3|12437.5|12387.9|12439.4|12389.8|12432.7|12383.1|0
1615860900000|2021-03-16 02:15:00|12438.8|12389.2|12442.4|12392.8|12442.7|12393.1|12438.8|12389.2|0
1615861200000|2021-03-16 02:20:00|12441.5|12391.9|12452.7|12402.9|12452.7|12402.9|12441.5|12391.9|0
1615861500000|2021-03-16 02:25:00|12454|12404.2|12451.8|12402|12455.9|12406.1|12447.9|12398.3|0
1615861800000|2021-03-16 02:30:00|12452|12402.2|12456.3|12406.5|12460|12410.2|12450.7|12400.9|0
1615862100000|2021-03-16 02:35:00|12450.7|12400.9|12464.8|12415|12464.8|12415|12450.7|12400.9|0
1615862400000|2021-03-16 02:40:00|12465.5|12415.7|12457|12407.2|12465.5|12415.7|12455.1|12405.3|0
1615862700000|2021-03-16 02:45:00|12458.5|12408.7|12468.4|12418.6|12468.4|12418.6|12458.5|12408.7|0
1615863000000|2021-03-16 02:50:00|12466|12416.2|12468.4|12418.6|12468.4|12418.6|12464.5|12414.7|0
1615863300000|2021-03-16 02:55:00|12468.1|12418.3|12468.2|12418.4|12470.8|12421|12466.2|12416.4|0
1615863600000|2021-03-16 03:00:00|12468.8|12419|12471.3|12421.5|12471.5|12421.7|12465.1|12415.3|0
1615863900000|2021-03-16 03:05:00|12469.8|12420|12468.4|12418.6|12474.2|12424.4|12465.9|12416.1|0
1615864200000|2021-03-16 03:10:00|12469.7|12419.9|12470.9|12421.1|12475.1|12425.3|12469.7|12419.9|0
1615864500000|2021-03-16 03:15:00|12469.8|12420|12465|12415.2|12469.8|12420|12462.5|12412.7|0
1615864800000|2021-03-16 03:20:00|12468.1|12418.3|12463.2|12413.4|12471.9|12422.1|12461.2|12411.4|0
1615865100000|2021-03-16 03:25:00|12463.3|12413.5|12467.6|12417.8|12467.6|12417.8|12460.5|12410.7|0
1615865400000|2021-03-16 03:30:00|12465.6|12415.8|12464.5|12414.7|12466.6|12416.8|12459.7|12409.9|0
1615865700000|2021-03-16 03:35:00|12460.8|12411|12461.5|12411.7|12463.7|12413.9|12457.5|12407.7|0
1615866000000|2021-03-16 03:40:00|12451.9|12402.1|12441.3|12391.7|12455.5|12405.7|12441.3|12391.7|0
1615866300000|2021-03-16 03:45:00|12439.9|12390.3|12451.4|12401.6|12452.6|12402.8|12439.9|12390.3|0
1615866600000|2021-03-16 03:50:00|12448|12398.4|12468.2|12418.4|12468.2|12418.4|12446.2|12396.6|0
1615866900000|2021-03-16 03:55:00|12465.4|12415.6|12449.1|12399.5|12465.4|12415.6|12449.1|12399.5|0
1615867200000|2021-03-16 04:00:00|12457.4|12407.6|12454.6|12404.8|12461|12411.2|12453.4|12403.6|0
1615867500000|2021-03-16 04:05:00|12456.2|12406.4|12445.9|12396.3|12458.9|12409.1|12445.9|12396.3|0
1615867800000|2021-03-16 04:10:00|12453.2|12403.4|12447.6|12398|12453.2|12403.4|12444.8|12395.2|0
1615868100000|2021-03-16 04:15:00|12449.3|12399.7|12441.8|12392.2|12452.6|12402.8|12441.8|12392.2|0
1615868400000|2021-03-16 04:20:00|12436.2|12386.6|12438.5|12388.9|12438.5|12388.9|12429.7|12380.1|0
1615868700000|2021-03-16 04:25:00|12440.2|12390.6|12436.9|12387.3|12440.5|12390.9|12431.9|12382.3|0
1615869000000|2021-03-16 04:30:00|12436|12386.4|12441|12391.4|12441.8|12392.2|12435.4|12385.8|0
1615869300000|2021-03-16 04:35:00|12445.2|12395.6|12444.4|12394.8|12449.3|12399.7|12443.3|12393.7|0
1615869600000|2021-03-16 04:40:00|12444.3|12394.7|12438.1|12388.5|12445.9|12396.3|12437.3|12387.7|0
1615869900000|2021-03-16 04:45:00|12440.6|12391|12428.9|12379.3|12441.2|12391.6|12428.9|12379.3|0
1615870200000|2021-03-16 04:50:00|12428.4|12378.8|12437.1|12387.5|12437.1|12387.5|12428.4|12378.8|0
1615870500000|2021-03-16 04:55:00|12434.2|12384.6|12438.8|12389.2|12438.8|12389.2|12425.1|12375.5|0
1615936200000|2021-03-16 23:10:00|12409.1|12359.5|12411|12361.4|12416.2|12366.6|12398.8|12349.4|0
1615936500000|2021-03-16 23:15:00|12414.3|12364.7|12412.1|12362.5|12435.8|12386.2|12412.1|12362.5|0
1615936800000|2021-03-16 23:20:00|12419.4|12369.8|12411.1|12361.5|12429.8|12380.2|12408.6|12359|0
1615937100000|2021-03-16 23:25:00|12413.6|12364|12383.3|12333.9|12413.6|12364|12383.3|12333.9|0
1615937400000|2021-03-16 23:30:00|12381.5|12332.1|12385.6|12336.2|12396.4|12347|12375.7|12326.3|0
1615937700000|2021-03-16 23:35:00|12388.1|12338.7|12400|12350.4|12400|12350.4|12383.7|12334.3|0
1615938000000|2021-03-16 23:40:00|12397.9|12348.5|12396.4|12347|12408.2|12358.6|12395.9|12346.5|0
1615938300000|2021-03-16 23:45:00|12395.1|12345.7|12380.7|12331.3|12397.9|12348.5|12379.5|12330.1|0
1615938600000|2021-03-16 23:50:00|12383.3|12333.9|12346.4|12297.2|12383.3|12333.9|12346.4|12297.2|0
1615938900000|2021-03-16 23:55:00|12352.4|12303|12359.5|12310.1|12362.3|12312.9|12352.4|12303|0
1615939200000|2021-03-17 00:00:00|12358.5|12309.1|12369.8|12320.4|12379.7|12330.3|12358.5|12309.1|0
1615939500000|2021-03-17 00:05:00|12371.4|12322|12375.3|12325.9|12377|12327.6|12371.4|12322|0
1615939800000|2021-03-17 00:10:00|12372.2|12322.8|12364.1|12314.7|12375.3|12325.9|12364.1|12314.7|0
1615940100000|2021-03-17 00:15:00|12357.5|12308.1|12361.6|12312.2|12363.3|12313.9|12352.6|12303.2|0
1615940400000|2021-03-17 00:20:00|12358.1|12308.7|12375.6|12326.2|12375.6|12326.2|12358.1|12308.7|0
1615940700000|2021-03-17 00:25:00|12379.4|12330|12382.4|12333|12391|12341.6|12379.4|12330|0
1615941000000|2021-03-17 00:30:00|12378.9|12329.5|12373.4|12324|12382.4|12333|12373.2|12323.8|0
1615941300000|2021-03-17 00:35:00|12365.3|12315.9|12366.1|12316.7|12368.9|12319.5|12361.3|12311.9|0
1615941600000|2021-03-17 00:40:00|12365.1|12315.7|12378.3|12328.9|12378.3|12328.9|12365.1|12315.7|0
1615941900000|2021-03-17 00:45:00|12381.2|12331.8|12369.2|12319.8|12381.2|12331.8|12369.2|12319.8|0
1615942200000|2021-03-17 00:50:00|12368.8|12319.4|12341.1|12291.9|12368.8|12319.4|12341.1|12291.9|0
1615942500000|2021-03-17 00:55:00|12336|12286.8|12330.8|12281.6|12341.2|12292|12328.6|12279.4|0
1615942800000|2021-03-17 01:00:00|12329.7|12280.5|12323.8|12274.6|12329.7|12280.5|12321.3|12272.1|0
1615943100000|2021-03-17 01:05:00|12325.2|12276|12329.1|12279.9|12329.1|12279.9|12319.9|12270.7|0
1615943400000|2021-03-17 01:10:00|12326.8|12277.6|12329.9|12280.7|12329.9|12280.7|12324|12274.8|0
1615943700000|2021-03-17 01:15:00|12330|12280.8|12332.4|12283.2|12334.3|12285.1|12326.9|12277.7|0
1615944000000|2021-03-17 01:20:00|12330.4|12281.2|12334.1|12284.9|12336.2|12287|12325.8|12276.6|0
1615944300000|2021-03-17 01:25:00|12331.1|12281.9|12314.9|12265.7|12336.1|12286.9|12314.9|12265.7|0
1615944600000|2021-03-17 01:30:00|12319.6|12270.4|12297.6|12248.6|12319.6|12270.4|12296.7|12247.7|0
1615944900000|2021-03-17 01:35:00|12296.4|12247.4|12285.8|12236.8|12302.2|12253|12285.8|12236.8|0
1615945200000|2021-03-17 01:40:00|12286.1|12237.1|12290.3|12241.3|12300.3|12251.1|12286.1|12237.1|0
1615945500000|2021-03-17 01:45:00|12290.9|12241.9|12289.4|12240.4|12293.9|12244.9|12285|12236|0
1615945800000|2021-03-17 01:50:00|12287.9|12238.9|12286.4|12237.4|12292.9|12243.9|12286.1|12237.1|0
1615946100000|2021-03-17 01:55:00|12283.8|12234.8|12291.8|12242.8|12296.5|12247.5|12283.8|12234.8|0
1615946400000|2021-03-17 02:00:00|12294.8|12245.8|12286.4|12237.4|12294.8|12245.8|12286.4|12237.4|0
1615946700000|2021-03-17 02:05:00|12288.1|12239.1|12287.8|12238.8|12289.5|12240.5|12283.2|12234.2|0
1615947000000|2021-03-17 02:10:00|12285.6|12236.6|12287.4|12238.4|12288.6|12239.6|12282|12233|0
1615947300000|2021-03-17 02:15:00|12284.2|12235.2|12282|12233|12289.6|12240.6|12279.4|12230.4|0
1615947600000|2021-03-17 02:20:00|12278.7|12229.7|12289.6|12240.6|12289.7|12240.7|12273.6|12224.6|0
1615947900000|2021-03-17 02:25:00|12286.2|12237.2|12288.1|12239.1|12292.2|12243.2|12284.8|12235.8|0
1615948200000|2021-03-17 02:30:00|12286.6|12237.6|12289.3|12240.3|12289.3|12240.3|12284.2|12235.2|0
1615948500000|2021-03-17 02:35:00|12292.7|12243.7|12299.6|12250.5|12299.6|12250.5|12291.6|12242.6|0
1615948800000|2021-03-17 02:40:00|12297.8|12248.8|12288.3|12239.3|12297.8|12248.8|12288.3|12239.3|0
1615949100000|2021-03-17 02:45:00|12289.4|12240.4|12288.9|12239.9|12291.1|12242.1|12287|12238|0
1615949400000|2021-03-17 02:50:00|12289.7|12240.7|12291|12242|12292.2|12243.2|12289.2|12240.2|0
1615949700000|2021-03-17 02:55:00|12292.4|12243.4|12295.9|12246.9|12296.8|12247.8|12290.8|12241.8|0
1615950000000|2021-03-17 03:00:00|12295.8|12246.8|12296|12247|12304.5|12255.3|12294.9|12245.9|0
1615950300000|2021-03-17 03:05:00|12292.1|12243.1|12297.7|12248.7|12301.1|12251.9|12292.1|12243.1|0
1615950600000|2021-03-17 03:10:00|12297.8|12248.8|12306.6|12257.4|12309.4|12260.2|12297.8|12248.8|0
1615950900000|2021-03-17 03:15:00|12307.8|12258.6|12307.1|12257.9|12310.1|12260.9|12302.5|12253.3|0
1615951200000|2021-03-17 03:20:00|12312.6|12263.4|12319.5|12270.3|12322.7|12273.5|12312.6|12263.4|0
1615951500000|2021-03-17 03:25:00|12320.8|12271.6|12320.2|12271|12322.9|12273.7|12316.7|12267.5|0
1615951800000|2021-03-17 03:30:00|12322.4|12273.2|12328.3|12279.1|12332.1|12282.9|12322.4|12273.2|0
1615952100000|2021-03-17 03:35:00|12330.2|12281|12320.3|12271.1|12330.2|12281|12320.3|12271.1|0
1615952400000|2021-03-17 03:40:00|12315.9|12266.7|12323.3|12274.1|12324.3|12275.1|12315.9|12266.7|0
1615952700000|2021-03-17 03:45:00|12321.6|12272.4|12322.3|12273.1|12328.6|12279.4|12319.2|12270|0
1615953000000|2021-03-17 03:50:00|12324|12274.8|12322.8|12273.6|12324|12274.8|12321.2|12272|0
1615953300000|2021-03-17 03:55:00|12321.7|12272.5|12326.9|12277.7|12330.2|12281|12321.7|12272.5|0
1615953600000|2021-03-17 04:00:00|12329.7|12280.5|12325|12275.8|12329.7|12280.5|12323.8|12274.6|0
1615953900000|2021-03-17 04:05:00|12326.9|12277.7|12318.6|12269.4|12326.9|12277.7|12318|12268.8|0
1615954200000|2021-03-17 04:10:00|12319.9|12270.7|12324.3|12275.1|12326.1|12276.9|12317.4|12268.2|0
1615954500000|2021-03-17 04:15:00|12328.4|12279.2|12333|12283.8|12333.7|12284.5|12326.6|12277.4|0
1615954800000|2021-03-17 04:20:00|12332.6|12283.4|12331.2|12282|12337.1|12287.9|12329.1|12279.9|0
1615955100000|2021-03-17 04:25:00|12330.8|12281.6|12330.1|12280.9|12331.9|12282.7|12326.6|12277.4|0
1615955400000|2021-03-17 04:30:00|12328.5|12279.3|12326.7|12277.5|12328.7|12279.5|12324.3|12275.1|0
1615955700000|2021-03-17 04:35:00|12331.4|12282.2|12326.3|12277.1|12334.2|12285|12325|12275.8|0
1615956000000|2021-03-17 04:40:00|12337.2|12288|12324|12274.8|12338.8|12289.6|12324|12274.8|0
1615956300000|2021-03-17 04:45:00|12325.4|12276.2|12327.2|12278|12330.7|12281.5|12324.8|12275.6|0
1615956600000|2021-03-17 04:50:00|12326.5|12277.3|12320.5|12271.3|12328.9|12279.7|12319.9|12270.7|0
1615956900000|2021-03-17 04:55:00|12321.7|12272.5|12323.8|12274.6|12331.4|12282.2|12321.7|12272.5|0
1616022600000|2021-03-17 23:10:00|12328.4|12279.2|12326.9|12277.7|12346.7|12297.5|12326.9|12277.7|0
1616022900000|2021-03-17 23:15:00|12329.8|12280.6|12236.1|12187.3|12329.8|12280.6|12221|12172.2|0
1616023200000|2021-03-17 23:20:00|12224.1|12175.3|12266.5|12217.5|12272.9|12223.9|12224.1|12175.3|0
1616023500000|2021-03-17 23:25:00|12244.2|12195.4|12245|12196.2|12254.8|12205.8|12234.1|12185.3|0
1616023800000|2021-03-17 23:30:00|12254.8|12205.8|12272.8|12223.8|12281.3|12232.3|12252|12203|0
1616024100000|2021-03-17 23:35:00|12274.7|12225.7|12304.2|12255|12304.2|12255|12274.7|12225.7|0
1616024400000|2021-03-17 23:40:00|12310|12260.8|12300.4|12251.2|12325.2|12276|12296.3|12247.3|0
1616024700000|2021-03-17 23:45:00|12290.3|12241.3|12286.7|12237.7|12292.6|12243.6|12283.7|12234.7|0
1616025000000|2021-03-17 23:50:00|12280.3|12231.3|12292|12243|12292|12243|12277.5|12228.5|0
1616025300000|2021-03-17 23:55:00|12293.2|12244.2|12285.2|12236.2|12300.9|12251.7|12285.2|12236.2|0
1616025600000|2021-03-18 00:00:00|12283.4|12234.4|12303.7|12254.5|12303.7|12254.5|12283.4|12234.4|0
1616025900000|2021-03-18 00:05:00|12306.7|12257.5|12306.6|12257.4|12313.1|12263.9|12290.9|12241.9|0
1616026200000|2021-03-18 00:10:00|12300.7|12251.5|12290.6|12241.6|12308.7|12259.5|12286.7|12237.7|0
1616026500000|2021-03-18 00:15:00|12287|12238|12283.6|12234.6|12290.4|12241.4|12278.4|12229.4|0
1616026800000|2021-03-18 00:20:00|12283.7|12234.7|12288.6|12239.6|12288.7|12239.7|12279.1|12230.1|0
1616027100000|2021-03-18 00:25:00|12287|12238|12268.1|12219.1|12287|12238|12266.1|12217.1|0
1616027400000|2021-03-18 00:30:00|12272.2|12223.2|12281.1|12232.1|12281.1|12232.1|12272.2|12223.2|0
1616027700000|2021-03-18 00:35:00|12280.1|12231.1|12290.6|12241.6|12290.6|12241.6|12280.1|12231.1|0
1616028000000|2021-03-18 00:40:00|12286.9|12237.9|12272.5|12223.5|12288.4|12239.4|12272.5|12223.5|0
1616028300000|2021-03-18 00:45:00|12270.4|12221.4|12270.4|12221.4|12278.7|12229.7|12269.4|12220.4|0
1616028600000|2021-03-18 00:50:00|12272.6|12223.6|12266.1|12217.1|12272.6|12223.6|12266.1|12217.1|0
1616028900000|2021-03-18 00:55:00|12266|12217|12271.5|12222.5|12274.9|12225.9|12260.3|12211.3|0
1616029200000|2021-03-18 01:00:00|12276.4|12227.4|12273.1|12224.1|12278.7|12229.7|12271.8|12222.8|0
1616029500000|2021-03-18 01:05:00|12274|12225|12276.1|12227.1|12276.7|12227.7|12273.1|12224.1|0
1616029800000|2021-03-18 01:10:00|12276.2|12227.2|12277|12228|12285.4|12236.4|12273.6|12224.6|0
1616030100000|2021-03-18 01:15:00|12274|12225|12279.1|12230.1|12279.1|12230.1|12271.8|12222.8|0
1616030400000|2021-03-18 01:20:00|12281.6|12232.6|12279|12230|12281.6|12232.6|12273|12224|0
1616030700000|2021-03-18 01:25:00|12278|12229|12265.8|12216.8|12278|12229|12265.8|12216.8|0
1616031000000|2021-03-18 01:30:00|12263.6|12214.6|12250.4|12201.4|12267.1|12218.1|12250.4|12201.4|0
1616031300000|2021-03-18 01:35:00|12251.4|12202.4|12257.8|12208.8|12262.3|12213.3|12251.4|12202.4|0
1616031600000|2021-03-18 01:40:00|12258.2|12209.2|12254.2|12205.2|12258.2|12209.2|12249|12200.2|0
1616031900000|2021-03-18 01:45:00|12256.4|12207.4|12256.5|12207.5|12259.2|12210.2|12253.5|12204.5|0
1616032200000|2021-03-18 01:50:00|12256.4|12207.4|12251.8|12202.8|12256.4|12207.4|12246.3|12197.5|0
1616032500000|2021-03-18 01:55:00|12251.4|12202.4|12261.5|12212.5|12261.5|12212.5|12248.9|12200.1|0
1616032800000|2021-03-18 02:00:00|12265.3|12216.3|12252.2|12203.2|12265.3|12216.3|12252.2|12203.2|0
1616033100000|2021-03-18 02:05:00|12253.8|12204.8|12243.4|12194.6|12253.8|12204.8|12243.4|12194.6|0
1616033400000|2021-03-18 02:10:00|12246|12197.2|12239.5|12190.7|12246|12197.2|12237|12188.2|0
1616033700000|2021-03-18 02:15:00|12236.4|12187.6|12239.9|12191.1|12241.8|12193|12236.4|12187.6|0
1616034000000|2021-03-18 02:20:00|12242.1|12193.3|12244.1|12195.3|12244.1|12195.3|12237.2|12188.4|0
1616034300000|2021-03-18 02:25:00|12247.2|12198.4|12239.2|12190.4|12247.8|12199|12235.4|12186.6|0
1616034600000|2021-03-18 02:30:00|12240.2|12191.4|12241.4|12192.6|12241.4|12192.6|12235.7|12186.9|0
1616034900000|2021-03-18 02:35:00|12239.4|12190.6|12237.7|12188.9|12239.4|12190.6|12230|12181.2|0
1616035200000|2021-03-18 02:40:00|12237.6|12188.8|12237.3|12188.5|12239.1|12190.3|12235|12186.2|0
1616035500000|2021-03-18 02:45:00|12234.1|12185.3|12233|12184.2|12235.1|12186.3|12233|12184.2|0
1616035800000|2021-03-18 02:50:00|12233.1|12184.3|12225|12176.2|12233.1|12184.3|12223.4|12174.6|0
1616036100000|2021-03-18 02:55:00|12222.2|12173.4|12216.1|12167.3|12224.5|12175.7|12214.6|12165.8|0
1616036400000|2021-03-18 03:00:00|12220.2|12171.4|12212.3|12163.5|12223.6|12174.8|12212.3|12163.5|0
1616036700000|2021-03-18 03:05:00|12210.9|12162.1|12210.8|12162|12210.9|12162.1|12202.7|12153.9|0
1616037000000|2021-03-18 03:10:00|12210.3|12161.5|12215.2|12166.4|12218.6|12169.8|12208.5|12159.7|0
1616037300000|2021-03-18 03:15:00|12215.3|12166.5|12215.5|12166.7|12219|12170.2|12209.6|12160.8|0
1616037600000|2021-03-18 03:20:00|12214.6|12165.8|12215.4|12166.6|12217.8|12169|12211.8|12163|0
1616037900000|2021-03-18 03:25:00|12218.3|12169.5|12209.4|12160.6|12218.3|12169.5|12209.4|12160.6|0
1616038200000|2021-03-18 03:30:00|12209.1|12160.3|12212.5|12163.7|12212.5|12163.7|12204.6|12155.8|0
1616038500000|2021-03-18 03:35:00|12211.2|12162.4|12214.8|12166|12220.2|12171.4|12210.4|12161.6|0
1616038800000|2021-03-18 03:40:00|12216.4|12167.6|12216.8|12168|12217.6|12168.8|12211.5|12162.7|0
1616039100000|2021-03-18 03:45:00|12218.2|12169.4|12214.3|12165.5|12218.2|12169.4|12214|12165.2|0
1616039400000|2021-03-18 03:50:00|12216.6|12167.8|12223.4|12174.6|12225.6|12176.8|12216.6|12167.8|0
1616039700000|2021-03-18 03:55:00|12223.6|12174.8|12233.3|12184.5|12233.3|12184.5|12222.1|12173.3|0
1616040000000|2021-03-18 04:00:00|12234.2|12185.4|12239.6|12190.8|12244.3|12195.5|12233.5|12184.7|0
1616040300000|2021-03-18 04:05:00|12242.2|12193.4|12242.1|12193.3|12246.9|12198.1|12242.1|12193.3|0
1616040600000|2021-03-18 04:10:00|12244.7|12195.9|12245.8|12197|12248.1|12199.3|12242.5|12193.7|0
1616040900000|2021-03-18 04:15:00|12245.6|12196.8|12238.9|12190.1|12245.8|12197|12235.9|12187.1|0
1616041200000|2021-03-18 04:20:00|12239.7|12190.9|12250.8|12201.8|12250.8|12201.8|12237|12188.2|0
1616041500000|2021-03-18 04:25:00|12254.4|12205.4|12262.2|12213.2|12266.3|12217.3|12254.4|12205.4|0
1616041800000|2021-03-18 04:30:00|12262.1|12213.1|12242.3|12193.5|12262.1|12213.1|12240|12191.2|0
1616042100000|2021-03-18 04:35:00|12244.4|12195.6|12245.9|12197.1|12251.7|12202.7|12244.4|12195.6|0
1616042400000|2021-03-18 04:40:00|12249.7|12200.7|12249.7|12200.7|12252.6|12203.6|12247.9|12199.1|0
1616042700000|2021-03-18 04:45:00|12250|12201|12238|12189.2|12250.3|12201.3|12238|12189.2|0
1616043000000|2021-03-18 04:50:00|12233.5|12184.7|12238.4|12189.6|12241.5|12192.7|12233.5|12184.7|0
1616043300000|2021-03-18 04:55:00|12237.3|12188.5|12243.1|12194.3|12243.1|12194.3|12233.3|12184.5|0
1616109000000|2021-03-18 23:10:00|12188.5|12139.9|12140|12091.6|12188.5|12139.9|12140|12091.6|0
1616109300000|2021-03-18 23:15:00|12140.3|12091.9|12144.6|12096.2|12145.6|12097.2|12129.6|12081.2|0
1616109600000|2021-03-18 23:20:00|12152.7|12104.1|12168.7|12120.1|12168.7|12120.1|12147.8|12099.4|0
1616109900000|2021-03-18 23:25:00|12175.4|12126.8|12199.7|12150.9|12199.7|12150.9|12164.6|12116|0
1616110200000|2021-03-18 23:30:00|12200.3|12151.5|12185.5|12136.9|12200.3|12151.5|12183.4|12134.8|0
1616110500000|2021-03-18 23:35:00|12186.8|12138.2|12178.1|12129.5|12186.8|12138.2|12177.1|12128.5|0
1616110800000|2021-03-18 23:40:00|12176.8|12128.2|12183.7|12135.1|12190.6|12142|12176.8|12128.2|0
1616111100000|2021-03-18 23:45:00|12177|12128.4|12165|12116.4|12177.9|12129.3|12164.3|12115.7|0
1616111400000|2021-03-18 23:50:00|12156.4|12107.8|12160.9|12112.3|12160.9|12112.3|12151|12102.4|0
1616111700000|2021-03-18 23:55:00|12162|12113.4|12147.2|12098.8|12162|12113.4|12143.1|12094.7|0
1616112000000|2021-03-19 00:00:00|12144.8|12096.4|12147.5|12099.1|12152.8|12104.2|12144.5|12096.1|0
1616112300000|2021-03-19 00:05:00|12147.8|12099.4|12176.7|12128.1|12176.7|12128.1|12146.4|12098|0
1616112600000|2021-03-19 00:10:00|12182.3|12133.7|12201.3|12152.5|12201.3|12152.5|12182.3|12133.7|0
1616112900000|2021-03-19 00:15:00|12195.7|12147.1|12193.4|12144.8|12199.2|12150.6|12191.1|12142.5|0
1616113200000|2021-03-19 00:20:00|12193.2|12144.6|12217.8|12169|12218.6|12169.8|12186.5|12137.9|0
1616113500000|2021-03-19 00:25:00|12225.4|12176.6|12229.1|12180.3|12241.9|12193.1|12221.7|12172.9|0
1616113800000|2021-03-19 00:30:00|12228.6|12179.8|12234.9|12186.1|12236.2|12187.4|12225|12176.2|0
1616114100000|2021-03-19 00:35:00|12235.9|12187.1|12230.8|12182|12235.9|12187.1|12224.9|12176.1|0
1616114400000|2021-03-19 00:40:00|12230.6|12181.8|12252|12203|12253|12204|12230.6|12181.8|0
1616114700000|2021-03-19 00:45:00|12244.1|12195.3|12238.2|12189.4|12245.7|12196.9|12238.2|12189.4|0
1616115000000|2021-03-19 00:50:00|12235.8|12187|12254|12205|12254|12205|12235.8|12187|0
1616115300000|2021-03-19 00:55:00|12249.6|12200.6|12236.4|12187.6|12249.6|12200.6|12233.9|12185.1|0
1616115600000|2021-03-19 01:00:00|12235.6|12186.8|12250.2|12201.2|12250.2|12201.2|12235.6|12186.8|0
1616115900000|2021-03-19 01:05:00|12247.7|12198.9|12246.4|12197.6|12258.5|12209.5|12246.4|12197.6|0
1616116200000|2021-03-19 01:10:00|12243.2|12194.4|12246.5|12197.7|12247.1|12198.3|12241.7|12192.9|0
1616116500000|2021-03-19 01:15:00|12244.7|12195.9|12251.6|12202.6|12255.5|12206.5|12244.4|12195.6|0
1616116800000|2021-03-19 01:20:00|12251.1|12202.1|12254.6|12205.6|12259.9|12210.9|12251.1|12202.1|0
1616117100000|2021-03-19 01:25:00|12255.6|12206.6|12243|12194.2|12255.6|12206.6|12243|12194.2|0
1616117400000|2021-03-19 01:30:00|12242.6|12193.8|12242.3|12193.5|12248.2|12199.4|12240.1|12191.3|0
1616117700000|2021-03-19 01:35:00|12245.2|12196.4|12260.1|12211.1|12260.1|12211.1|12243.2|12194.4|0
1616118000000|2021-03-19 01:40:00|12258.7|12209.7|12252.4|12203.4|12258.7|12209.7|12252.2|12203.2|0
1616118300000|2021-03-19 01:45:00|12252.9|12203.9|12263.7|12214.7|12264.2|12215.2|12252.9|12203.9|0
1616118600000|2021-03-19 01:50:00|12262.4|12213.4|12258.1|12209.1|12262.5|12213.5|12254.1|12205.1|0
1616118900000|2021-03-19 01:55:00|12257.5|12208.5|12256|12207|12257.5|12208.5|12251.2|12202.2|0
1616119200000|2021-03-19 02:00:00|12256.1|12207.1|12264.9|12215.9|12266.8|12217.8|12255.9|12206.9|0
1616119500000|2021-03-19 02:05:00|12259.7|12210.7|12248|12199.2|12259.7|12210.7|12240.4|12191.6|0
1616119800000|2021-03-19 02:10:00|12249.2|12200.4|12249.8|12200.8|12249.8|12200.8|12237.1|12188.3|0
1616120100000|2021-03-19 02:15:00|12248.7|12199.9|12252|12203|12253.8|12204.8|12248.7|12199.9|0
1616120400000|2021-03-19 02:20:00|12250.8|12201.8|12243.6|12194.8|12250.8|12201.8|12241.1|12192.3|0
1616120700000|2021-03-19 02:25:00|12244.5|12195.7|12249|12200.2|12250.8|12201.8|12244.5|12195.7|0
1616121000000|2021-03-19 02:30:00|12249.2|12200.4|12251.1|12202.1|12253.6|12204.6|12246.7|12197.9|0
1616121300000|2021-03-19 02:35:00|12250.7|12201.7|12254.1|12205.1|12257.1|12208.1|12250.7|12201.7|0
1616121600000|2021-03-19 02:40:00|12255.2|12206.2|12244.8|12196|12255.6|12206.6|12244.8|12196|0
1616121900000|2021-03-19 02:45:00|12241.4|12192.6|12249.9|12200.9|12249.9|12200.9|12241.2|12192.4|0
1616122200000|2021-03-19 02:50:00|12248.7|12199.9|12249.7|12200.7|12250.3|12201.3|12247.1|12198.3|0
1616122500000|2021-03-19 02:55:00|12247.3|12198.5|12241.4|12192.6|12247.3|12198.5|12241.4|12192.6|0
1616122800000|2021-03-19 03:00:00|12241.8|12193|12242.7|12193.9|12243.6|12194.8|12238.9|12190.1|0
1616123100000|2021-03-19 03:05:00|12240.4|12191.6|12254.6|12205.6|12254.6|12205.6|12240.4|12191.6|0
1616123400000|2021-03-19 03:10:00|12252.5|12203.5|12253.5|12204.5|12260.9|12211.9|12252.5|12203.5|0
1616123700000|2021-03-19 03:15:00|12253.4|12204.4|12253.6|12204.6|12253.6|12204.6|12251.8|12202.8|0
1616124000000|2021-03-19 03:20:00|12254.1|12205.1|12269.9|12220.9|12273.2|12224.2|12254.1|12205.1|0
1616124300000|2021-03-19 03:25:00|12268.9|12219.9|12269.5|12220.5|12273.4|12224.4|12268.2|12219.2|0
1616124600000|2021-03-19 03:30:00|12270.5|12221.5|12269.3|12220.3|12279.6|12230.6|12269.3|12220.3|0
1616124900000|2021-03-19 03:35:00|12264.4|12215.4|12267.9|12218.9|12271|12222|12262.4|12213.4|0
1616125200000|2021-03-19 03:40:00|12268.3|12219.3|12264.3|12215.3|12271.5|12222.5|12263.9|12214.9|0
1616125500000|2021-03-19 03:45:00|12262|12213|12263.4|12214.4|12265.7|12216.7|12256.7|12207.7|0
1616125800000|2021-03-19 03:50:00|12264.3|12215.3|12254.4|12205.4|12266.4|12217.4|12254.4|12205.4|0
1616126100000|2021-03-19 03:55:00|12253.8|12204.8|12235.6|12186.8|12253.8|12204.8|12235.6|12186.8|0
1616126400000|2021-03-19 04:00:00|12238.9|12190.1|12238.8|12190|12239.8|12191|12232|12183.2|0
1616126700000|2021-03-19 04:05:00|12240|12191.2|12238.9|12190.1|12240|12191.2|12232.3|12183.5|0
1616127000000|2021-03-19 04:10:00|12240.7|12191.9|12246.9|12198.1|12246.9|12198.1|12239.3|12190.5|0
1616127300000|2021-03-19 04:15:00|12245.3|12196.5|12259.6|12210.6|12266.6|12217.6|12245.3|12196.5|0
1616127600000|2021-03-19 04:20:00|12258.3|12209.3|12260.9|12211.9|12262.3|12213.3|12256.6|12207.6|0
1616127900000|2021-03-19 04:25:00|12259.6|12210.6|12254.8|12205.8|12261.1|12212.1|12254.1|12205.1|0
1616128200000|2021-03-19 04:30:00|12257.2|12208.2|12251|12202|12258.2|12209.2|12244.7|12195.9|0
1616128500000|2021-03-19 04:35:00|12251.1|12202.1|12244.4|12195.6|12252|12203|12244.1|12195.3|0
1616128800000|2021-03-19 04:40:00|12243|12194.2|12239.6|12190.8|12248|12199.2|12238|12189.2|0
1616129100000|2021-03-19 04:45:00|12240.5|12191.7|12244.2|12195.4|12244.2|12195.4|12239.2|12190.4|0
1616129400000|2021-03-19 04:50:00|12249.7|12200.7|12261.1|12212.1|12267|12218|12249.7|12200.7|0
1616129700000|2021-03-19 04:55:00|12258.3|12209.3|12274.4|12225.4|12274.4|12225.4|12258.3|12209.3|0
1616368200000|2021-03-21 23:10:00|12295.8|12246.8|12278.9|12229.9|12295.8|12246.8|12274.5|12225.5|0
1616368500000|2021-03-21 23:15:00|12283.2|12234.2|12316.4|12267.2|12316.4|12267.2|12278.3|12229.3|0
1616368800000|2021-03-21 23:20:00|12316.9|12267.7|12314.4|12265.2|12329.3|12280.1|12312.5|12263.3|0
1616369100000|2021-03-21 23:25:00|12322.8|12273.6|12338.6|12289.4|12338.6|12289.4|12316.6|12267.4|0
1616369400000|2021-03-21 23:30:00|12338.1|12288.9|12359|12309.6|12359|12309.6|12336.8|12287.6|0
1616369700000|2021-03-21 23:35:00|12361.6|12312.2|12363.3|12313.9|12371.3|12321.9|12360.1|12310.7|0
1616370000000|2021-03-21 23:40:00|12366.3|12316.9|12377|12327.6|12377|12327.6|12366.3|12316.9|0
1616370300000|2021-03-21 23:45:00|12378.9|12329.5|12385.7|12336.3|12387|12337.6|12378.1|12328.7|0
1616370600000|2021-03-21 23:50:00|12387.3|12337.9|12386.6|12337.2|12398.4|12349|12386.6|12337.2|0
1616370900000|2021-03-21 23:55:00|12394.2|12344.8|12395.5|12346.1|12405|12355.4|12390.9|12341.5|0
1616371200000|2021-03-22 00:00:00|12394.6|12345.2|12400.5|12350.9|12407|12357.4|12394.6|12345.2|0
1616371500000|2021-03-22 00:05:00|12400.2|12350.6|12393|12343.6|12404.8|12355.2|12389.4|12340|0
1616371800000|2021-03-22 00:10:00|12394.2|12344.8|12408.6|12359|12409.2|12359.6|12392.4|12343|0
1616372100000|2021-03-22 00:15:00|12407.1|12357.5|12388.6|12339.2|12411|12361.4|12388.6|12339.2|0
1616372400000|2021-03-22 00:20:00|12388.1|12338.7|12400.5|12350.9|12401.6|12352|12388.1|12338.7|0
1616372700000|2021-03-22 00:25:00|12396.7|12347.3|12397.5|12348.1|12405.1|12355.5|12386.9|12337.5|0
1616373000000|2021-03-22 00:30:00|12402.4|12352.8|12408.9|12359.3|12408.9|12359.3|12402.1|12352.5|0
1616373300000|2021-03-22 00:35:00|12409|12359.4|12417.7|12368.1|12422.2|12372.6|12404|12354.4|0
1616373600000|2021-03-22 00:40:00|12417.4|12367.8|12408.4|12358.8|12417.4|12367.8|12408.4|12358.8|0
1616373900000|2021-03-22 00:45:00|12410.9|12361.3|12424.4|12374.8|12429.5|12379.9|12410.9|12361.3|0
1616374200000|2021-03-22 00:50:00|12423.1|12373.5|12439.8|12390.2|12441|12391.4|12423.1|12373.5|0
1616374500000|2021-03-22 00:55:00|12447.4|12397.8|12431.3|12381.7|12447.4|12397.8|12431.3|12381.7|0
1616374800000|2021-03-22 01:00:00|12433.4|12383.8|12437.2|12387.6|12437.2|12387.6|12431.5|12381.9|0
1616375100000|2021-03-22 01:05:00|12435.6|12386|12434.2|12384.6|12435.6|12386|12430.3|12380.7|0
1616375400000|2021-03-22 01:10:00|12435.1|12385.5|12435|12385.4|12440.3|12390.7|12432.4|12382.8|0
1616375700000|2021-03-22 01:15:00|12436.2|12386.6|12435.6|12386|12439.9|12390.3|12433.8|12384.2|0
1616376000000|2021-03-22 01:20:00|12432.7|12383.1|12408.6|12359|12433.8|12384.2|12408.6|12359|0
1616376300000|2021-03-22 01:25:00|12405.7|12356.1|12419.5|12369.9|12421|12371.4|12405.7|12356.1|0
1616376600000|2021-03-22 01:30:00|12416.7|12367.1|12413.9|12364.3|12421.1|12371.5|12411.1|12361.5|0
1616376900000|2021-03-22 01:35:00|12415.7|12366.1|12430.8|12381.2|12432.4|12382.8|12415.7|12366.1|0
1616377200000|2021-03-22 01:40:00|12434.6|12385|12433.6|12384|12441.8|12392.2|12433.6|12384|0
1616377500000|2021-03-22 01:45:00|12440.4|12390.8|12444.1|12394.5|12451|12401.2|12440.4|12390.8|0
1616377800000|2021-03-22 01:50:00|12445.5|12395.9|12459.4|12409.6|12459.4|12409.6|12441.9|12392.3|0
1616378100000|2021-03-22 01:55:00|12456.4|12406.6|12464.3|12414.5|12464.9|12415.1|12456.4|12406.6|0
1616378400000|2021-03-22 02:00:00|12462.8|12413|12449|12399.4|12463.8|12414|12449|12399.4|0
1616378700000|2021-03-22 02:05:00|12450.8|12401|12453.7|12403.9|12453.7|12403.9|12449.1|12399.5|0
1616379000000|2021-03-22 02:10:00|12447|12397.4|12459.6|12409.8|12459.6|12409.8|12447|12397.4|0
1616379300000|2021-03-22 02:15:00|12460.9|12411.1|12453.2|12403.4|12466.1|12416.3|12453.2|12403.4|0
1616379600000|2021-03-22 02:20:00|12457.8|12408|12463.8|12414|12468.3|12418.5|12457.8|12408|0
1616379900000|2021-03-22 02:25:00|12465.6|12415.8|12461.9|12412.1|12465.6|12415.8|12456.1|12406.3|0
1616380200000|2021-03-22 02:30:00|12459.5|12409.7|12461.9|12412.1|12462.3|12412.5|12455.8|12406|0
1616380500000|2021-03-22 02:35:00|12462.1|12412.3|12457.5|12407.7|12462.8|12413|12454.2|12404.4|0
1616380800000|2021-03-22 02:40:00|12455.6|12405.8|12452.1|12402.3|12457.9|12408.1|12447.4|12397.8|0
1616381100000|2021-03-22 02:45:00|12454.8|12405|12465.1|12415.3|12465.1|12415.3|12454.8|12405|0
1616381400000|2021-03-22 02:50:00|12463.7|12413.9|12468.9|12419.1|12474.3|12424.5|12462.8|12413|0
1616381700000|2021-03-22 02:55:00|12472.4|12422.6|12469.6|12419.8|12472.4|12422.6|12466.2|12416.4|0
1616382000000|2021-03-22 03:00:00|12471.8|12422|12467.5|12417.7|12471.8|12422|12465.1|12415.3|0
1616382300000|2021-03-22 03:05:00|12467.4|12417.6|12476.3|12426.5|12480.5|12430.7|12466|12416.2|0
1616382600000|2021-03-22 03:10:00|12476.2|12426.4|12467.8|12418|12476.2|12426.4|12467.8|12418|0
1616382900000|2021-03-22 03:15:00|12468.6|12418.8|12469.4|12419.6|12471.5|12421.7|12463.3|12413.5|0
1616383200000|2021-03-22 03:20:00|12470.4|12420.6|12456.3|12406.5|12470.4|12420.6|12456.3|12406.5|0
1616383500000|2021-03-22 03:25:00|12456.6|12406.8|12449.1|12399.5|12456.6|12406.8|12448.6|12399|0
1616383800000|2021-03-22 03:30:00|12454.4|12404.6|12457.5|12407.7|12460.2|12410.4|12451.7|12401.9|0
1616384100000|2021-03-22 03:35:00|12454.5|12404.7|12448.6|12399|12459.7|12409.9|12445.9|12396.3|0
1616384400000|2021-03-22 03:40:00|12453.1|12403.3|12458.5|12408.7|12461.4|12411.6|12453.1|12403.3|0
1616384700000|2021-03-22 03:45:00|12453.9|12404.1|12462.4|12412.6|12464.3|12414.5|12452.9|12403.1|0
1616385000000|2021-03-22 03:50:00|12459.3|12409.5|12456.3|12406.5|12459.9|12410.1|12456.3|12406.5|0
1616385300000|2021-03-22 03:55:00|12453.6|12403.8|12437.8|12388.2|12459.4|12409.6|12437.8|12388.2|0
1616385600000|2021-03-22 04:00:00|12438.4|12388.8|12455.5|12405.7|12455.5|12405.7|12438.4|12388.8|0
1616385900000|2021-03-22 04:05:00|12448.4|12398.8|12443.7|12394.1|12448.4|12398.8|12433.8|12384.2|0
1616386200000|2021-03-22 04:10:00|12443.6|12394|12449.5|12399.9|12449.5|12399.9|12443|12393.4|0
1616386500000|2021-03-22 04:15:00|12447.2|12397.6|12433.5|12383.9|12447.2|12397.6|12430.8|12381.2|0
1616386800000|2021-03-22 04:20:00|12429.5|12379.9|12423.8|12374.2|12432|12382.4|12422.1|12372.5|0
1616387100000|2021-03-22 04:25:00|12413.9|12364.3|12419.9|12370.3|12419.9|12370.3|12413.9|12364.3|0
1616387400000|2021-03-22 04:30:00|12416.3|12366.7|12430.7|12381.1|12431.3|12381.7|12416.3|12366.7|0
1616387700000|2021-03-22 04:35:00|12427|12377.4|12438.4|12388.8|12444.2|12394.6|12427|12377.4|0
1616388000000|2021-03-22 04:40:00|12444.4|12394.8|12432.9|12383.3|12444.4|12394.8|12432.9|12383.3|0
1616388300000|2021-03-22 04:45:00|12435.7|12386.1|12444.1|12394.5|12445.6|12396|12432.9|12383.3|0
1616388600000|2021-03-22 04:50:00|12439.8|12390.2|12447.8|12398.2|12447.8|12398.2|12438.6|12389|0
1616388900000|2021-03-22 04:55:00|12445.2|12395.6|12441.3|12391.7|12452.6|12402.8|12440.6|12391|0
1616454600000|2021-03-22 23:10:00|12417.5|12367.9|12431|12381.4|12431|12381.4|12400.6|12351|0
1616454900000|2021-03-22 23:15:00|12436.6|12387|12462.2|12412.4|12468.9|12419.1|12436.6|12387|0
1616455200000|2021-03-22 23:20:00|12461.8|12412|12461|12411.2|12472.7|12422.9|12459.9|12410.1|0
1616455500000|2021-03-22 23:25:00|12462.2|12412.4|12470.7|12420.9|12471.4|12421.6|12456.2|12406.4|0
1616455800000|2021-03-22 23:30:00|12479.1|12429.3|12480.8|12431|12483.6|12433.8|12479.1|12429.3|0
1616456100000|2021-03-22 23:35:00|12479.5|12429.7|12486.3|12436.5|12494|12444.2|12479.5|12429.7|0
1616456400000|2021-03-22 23:40:00|12487.4|12437.6|12499.6|12449.8|12499.6|12449.8|12487.4|12437.6|0
1616456700000|2021-03-22 23:45:00|12502.7|12452.7|12519.8|12469.8|12528.4|12478.4|12502.7|12452.7|0
1616457000000|2021-03-22 23:50:00|12518.5|12468.5|12494.6|12444.8|12518.5|12468.5|12494.6|12444.8|0
1616457300000|2021-03-22 23:55:00|12494.5|12444.7|12501|12451|12506.7|12456.7|12491.6|12441.8|0
1616457600000|2021-03-23 00:00:00|12500.7|12450.7|12515.8|12465.8|12515.8|12465.8|12499.2|12449.4|0
1616457900000|2021-03-23 00:05:00|12515.3|12465.3|12509.6|12459.6|12515.3|12465.3|12504.1|12454.1|0
1616458200000|2021-03-23 00:10:00|12512.2|12462.2|12502.9|12452.9|12512.2|12462.2|12498.3|12448.5|0
1616458500000|2021-03-23 00:15:00|12503|12453|12508|12458|12509|12459|12497.4|12447.6|0
1616458800000|2021-03-23 00:20:00|12508.6|12458.6|12500.9|12450.9|12508.6|12458.6|12497.8|12448|0
1616459100000|2021-03-23 00:25:00|12497.9|12448.1|12493.2|12443.4|12499.4|12449.6|12491.3|12441.5|0
1616459400000|2021-03-23 00:30:00|12487.2|12437.4|12466.7|12416.9|12488.8|12439|12459.1|12409.3|0
1616459700000|2021-03-23 00:35:00|12468|12418.2|12479.8|12430|12479.9|12430.1|12467.1|12417.3|0
1616460000000|2021-03-23 00:40:00|12480.9|12431.1|12487.7|12437.9|12489.7|12439.9|12479.7|12429.9|0
1616460300000|2021-03-23 00:45:00|12489|12439.2|12468.5|12418.7|12489|12439.2|12468.5|12418.7|0
1616460600000|2021-03-23 00:50:00|12469|12419.2|12487.2|12437.4|12490.2|12440.4|12469|12419.2|0
1616460900000|2021-03-23 00:55:00|12488.9|12439.1|12504.6|12454.6|12505.8|12455.8|12485.7|12435.9|0
1616461200000|2021-03-23 01:00:00|12501.2|12451.2|12491.4|12441.6|12501.2|12451.2|12491.4|12441.6|0
1616461500000|2021-03-23 01:05:00|12487.4|12437.6|12510.9|12460.9|12516.5|12466.5|12487.4|12437.6|0
1616461800000|2021-03-23 01:10:00|12508.2|12458.2|12494.7|12444.9|12509.1|12459.1|12494.7|12444.9|0
1616462100000|2021-03-23 01:15:00|12492.9|12443.1|12501.9|12451.9|12501.9|12451.9|12491.8|12442|0
1616462400000|2021-03-23 01:20:00|12500.5|12450.5|12494.9|12445.1|12502.4|12452.4|12494|12444.2|0
1616462700000|2021-03-23 01:25:00|12492.6|12442.8|12490.5|12440.7|12500.1|12450.1|12489.1|12439.3|0
1616463000000|2021-03-23 01:30:00|12489|12439.2|12486.3|12436.5|12494.6|12444.8|12486.3|12436.5|0
1616463300000|2021-03-23 01:35:00|12484.8|12435|12488.3|12438.5|12497.6|12447.8|12484.8|12435|0
1616463600000|2021-03-23 01:40:00|12487.6|12437.8|12481.7|12431.9|12487.6|12437.8|12479.2|12429.4|0
1616463900000|2021-03-23 01:45:00|12478.4|12428.6|12482.9|12433.1|12484.6|12434.8|12477.1|12427.3|0
1616464200000|2021-03-23 01:50:00|12482.8|12433|12480.7|12430.9|12483.6|12433.8|12476.8|12427|0
1616464500000|2021-03-23 01:55:00|12480.4|12430.6|12476.3|12426.5|12480.5|12430.7|12474.7|12424.9|0
1616464800000|2021-03-23 02:00:00|12474.7|12424.9|12483.6|12433.8|12483.6|12433.8|12474.7|12424.9|0
1616465100000|2021-03-23 02:05:00|12482|12432.2|12479.8|12430|12487.2|12437.4|12479.8|12430|0
1616465400000|2021-03-23 02:10:00|12480.2|12430.4|12481.7|12431.9|12487|12437.2|12480.2|12430.4|0
1616465700000|2021-03-23 02:15:00|12480.2|12430.4|12486.7|12436.9|12486.7|12436.9|12479.7|12429.9|0
1616466000000|2021-03-23 02:20:00|12486|12436.2|12480.6|12430.8|12486.3|12436.5|12475.9|12426.1|0
1616466300000|2021-03-23 02:25:00|12483.1|12433.3|12486.3|12436.5|12486.3|12436.5|12481.5|12431.7|0
1616466600000|2021-03-23 02:30:00|12491.6|12441.8|12480.5|12430.7|12492.3|12442.5|12478.8|12429|0
1616466900000|2021-03-23 02:35:00|12479.5|12429.7|12480.4|12430.6|12482|12432.2|12478.5|12428.7|0
1616467200000|2021-03-23 02:40:00|12480.3|12430.5|12479.8|12430|12480.3|12430.5|12471.6|12421.8|0
1616467500000|2021-03-23 02:45:00|12476.5|12426.7|12482.5|12432.7|12483.1|12433.3|12472.8|12423|0
1616467800000|2021-03-23 02:50:00|12479.8|12430|12478.1|12428.3|12484.1|12434.3|12477.8|12428|0
1616468100000|2021-03-23 02:55:00|12481.8|12432|12484.3|12434.5|12488.4|12438.6|12481.8|12432|0
1616468400000|2021-03-23 03:00:00|12480.8|12431|12483.8|12434|12483.8|12434|12477|12427.2|0
1616468700000|2021-03-23 03:05:00|12485.3|12435.5|12470.8|12421|12485.3|12435.5|12470.3|12420.5|0
1616469000000|2021-03-23 03:10:00|12471.4|12421.6|12465.6|12415.8|12471.4|12421.6|12462.5|12412.7|0
1616469300000|2021-03-23 03:15:00|12464.8|12415|12461.8|12412|12464.8|12415|12456.7|12406.9|0
1616469600000|2021-03-23 03:20:00|12458.7|12408.9|12455.1|12405.3|12463.1|12413.3|12455.1|12405.3|0
1616469900000|2021-03-23 03:25:00|12456.2|12406.4|12469.2|12419.4|12470.5|12420.7|12456.2|12406.4|0
1616470200000|2021-03-23 03:30:00|12470.2|12420.4|12454.6|12404.8|12470.2|12420.4|12447.8|12398.2|0
1616470500000|2021-03-23 03:35:00|12452|12402.2|12454.5|12404.7|12454.5|12404.7|12443.9|12394.3|0
1616470800000|2021-03-23 03:40:00|12452.8|12403|12452.4|12402.6|12454.4|12404.6|12448|12398.4|0
1616471100000|2021-03-23 03:45:00|12450.7|12400.9|12447.7|12398.1|12456.7|12406.9|12447.7|12398.1|0
1616471400000|2021-03-23 03:50:00|12449.2|12399.6|12448.6|12399|12450.7|12400.9|12441.2|12391.6|0
1616471700000|2021-03-23 03:55:00|12446.2|12396.6|12444.9|12395.3|12452|12402.2|12444|12394.4|0
1616472000000|2021-03-23 04:00:00|12444.8|12395.2|12442.3|12392.7|12444.8|12395.2|12437.5|12387.9|0
1616472300000|2021-03-23 04:05:00|12443.5|12393.9|12437.3|12387.7|12443.5|12393.9|12436.7|12387.1|0
1616472600000|2021-03-23 04:10:00|12431.3|12381.7|12425.7|12376.1|12431.3|12381.7|12420|12370.4|0
1616472900000|2021-03-23 04:15:00|12423.4|12373.8|12414.1|12364.5|12425.7|12376.1|12412.9|12363.3|0
1616473200000|2021-03-23 04:20:00|12414.8|12365.2|12430|12380.4|12436|12386.4|12413.4|12363.8|0
1616473500000|2021-03-23 04:25:00|12431.3|12381.7|12426.9|12377.3|12436.8|12387.2|12426.9|12377.3|0
1616473800000|2021-03-23 04:30:00|12428.7|12379.1|12427.1|12377.5|12436.3|12386.7|12427.1|12377.5|0
1616474100000|2021-03-23 04:35:00|12427.3|12377.7|12426.8|12377.2|12429.5|12379.9|12425.3|12375.7|0
1616474400000|2021-03-23 04:40:00|12427.5|12377.9|12431.5|12381.9|12434.4|12384.8|12425.6|12376|0
1616474700000|2021-03-23 04:45:00|12431.4|12381.8|12414.4|12364.8|12431.4|12381.8|12410|12360.4|0
1616475000000|2021-03-23 04:50:00|12413.4|12363.8|12421.3|12371.7|12424.2|12374.6|12406.8|12357.2|0
1616475300000|2021-03-23 04:55:00|12420.7|12371.1|12424.1|12374.5|12425.5|12375.9|12411|12361.4|0
1616541000000|2021-03-23 23:10:00|12493.8|12444|12532.8|12482.8|12532.8|12482.8|12492.5|12442.7|0
1616541300000|2021-03-23 23:15:00|12509|12459|12505|12455|12509|12459|12493.8|12444|0
1616541600000|2021-03-23 23:20:00|12511.3|12461.3|12516.7|12466.7|12519.5|12469.5|12508.2|12458.2|0
1616541900000|2021-03-23 23:25:00|12517.5|12467.5|12526.2|12476.2|12527.3|12477.3|12509.2|12459.2|0
1616542200000|2021-03-23 23:30:00|12521.4|12471.4|12495.3|12445.5|12521.4|12471.4|12485.4|12435.6|0
1616542500000|2021-03-23 23:35:00|12498.8|12449|12482.8|12433|12507|12457|12482.8|12433|0
1616542800000|2021-03-23 23:40:00|12485.6|12435.8|12504.8|12454.8|12507.6|12457.6|12485.6|12435.8|0
1616543100000|2021-03-23 23:45:00|12505.7|12455.7|12499|12449.2|12508.2|12458.2|12494.2|12444.4|0
1616543400000|2021-03-23 23:50:00|12499.7|12449.9|12512|12462|12517.3|12467.3|12499.7|12449.9|0
1616543700000|2021-03-23 23:55:00|12513.9|12463.9|12525.5|12475.5|12525.5|12475.5|12513.3|12463.3|0
1616544000000|2021-03-24 00:00:00|12532.2|12482.2|12529.5|12479.5|12536.3|12486.3|12529.5|12479.5|0
1616544300000|2021-03-24 00:05:00|12538.5|12488.5|12545.8|12495.8|12545.8|12495.8|12536.1|12486.1|0
1616544600000|2021-03-24 00:10:00|12550.9|12500.7|12535.1|12485.1|12554.2|12504|12535.1|12485.1|0
1616544900000|2021-03-24 00:15:00|12534.4|12484.4|12532.1|12482.1|12536.9|12486.9|12529.1|12479.1|0
1616545200000|2021-03-24 00:20:00|12535|12485|12547.9|12497.9|12547.9|12497.9|12535|12485|0
1616545500000|2021-03-24 00:25:00|12546.4|12496.4|12556|12505.8|12557.4|12507.2|12546.4|12496.4|0
1616545800000|2021-03-24 00:30:00|12565.9|12515.7|12566.2|12516|12570.6|12520.4|12561.3|12511.1|0
1616546100000|2021-03-24 00:35:00|12568.7|12518.5|12563.4|12513.2|12569.4|12519.2|12563.4|12513.2|0
1616546400000|2021-03-24 00:40:00|12559.2|12509|12548.4|12498.4|12566.9|12516.7|12548.4|12498.4|0
1616546700000|2021-03-24 00:45:00|12546|12496|12543.2|12493.2|12549.7|12499.7|12541.6|12491.6|0
1616547000000|2021-03-24 00:50:00|12544.3|12494.3|12539|12489|12546.8|12496.8|12539|12489|0
1616547300000|2021-03-24 00:55:00|12540.3|12490.3|12555|12504.8|12557|12506.8|12537.2|12487.2|0
1616547600000|2021-03-24 01:00:00|12555.2|12505|12575.1|12524.9|12575.1|12524.9|12555.2|12505|0
1616547900000|2021-03-24 01:05:00|12574.9|12524.7|12576.8|12526.6|12578.3|12528.1|12566|12515.8|0
1616548200000|2021-03-24 01:10:00|12577.6|12527.4|12557.6|12507.4|12577.6|12527.4|12556.5|12506.3|0
1616548500000|2021-03-24 01:15:00|12555.5|12505.3|12550.5|12500.3|12557.4|12507.2|12550.5|12500.3|0
1616548800000|2021-03-24 01:20:00|12552.1|12501.9|12554.2|12504|12557|12506.8|12552.1|12501.9|0
1616549100000|2021-03-24 01:25:00|12556.7|12506.5|12555.9|12505.7|12557.2|12507|12551.2|12501|0
1616549400000|2021-03-24 01:30:00|12557|12506.8|12572.7|12522.5|12572.7|12522.5|12557|12506.8|0
1616549700000|2021-03-24 01:35:00|12571.4|12521.2|12578.3|12528.1|12578.3|12528.1|12571.4|12521.2|0
1616550000000|2021-03-24 01:40:00|12575.8|12525.6|12565.4|12515.2|12577.5|12527.3|12565.1|12514.9|0
1616550300000|2021-03-24 01:45:00|12564.8|12514.6|12568.5|12518.3|12568.5|12518.3|12564|12513.8|0
1616550600000|2021-03-24 01:50:00|12570.3|12520.1|12569.1|12518.9|12570.8|12520.6|12566.6|12516.4|0
1616550900000|2021-03-24 01:55:00|12566.8|12516.6|12564.8|12514.6|12570.6|12520.4|12564.1|12513.9|0
1616551200000|2021-03-24 02:00:00|12567.1|12516.9|12561.9|12511.7|12570.4|12520.2|12561.9|12511.7|0
1616551500000|2021-03-24 02:05:00|12563.1|12512.9|12572.3|12522.1|12572.3|12522.1|12563.1|12512.9|0
1616551800000|2021-03-24 02:10:00|12577.2|12527|12594.6|12544.4|12600.7|12550.3|12577.2|12527|0
1616552100000|2021-03-24 02:15:00|12597.5|12547.3|12597.8|12547.6|12598.6|12548.4|12593|12542.8|0
1616552400000|2021-03-24 02:20:00|12598.7|12548.5|12591.9|12541.7|12598.7|12548.5|12588.4|12538.2|0
1616552700000|2021-03-24 02:25:00|12593.1|12542.9|12601.4|12551|12601.4|12551|12590.9|12540.7|0
1616553000000|2021-03-24 02:30:00|12605.8|12555.4|12600.4|12550|12605.8|12555.4|12598.3|12548.1|0
1616553300000|2021-03-24 02:35:00|12603.2|12552.8|12592.6|12542.4|12605|12554.6|12592.6|12542.4|0
1616553600000|2021-03-24 02:40:00|12586.4|12536.2|12578|12527.8|12586.4|12536.2|12571.6|12521.4|0
1616553900000|2021-03-24 02:45:00|12579.3|12529.1|12573|12522.8|12579.7|12529.5|12571.4|12521.2|0
1616554200000|2021-03-24 02:50:00|12574|12523.8|12579.2|12529|12579.2|12529|12574|12523.8|0
1616554500000|2021-03-24 02:55:00|12585|12534.8|12583.5|12533.3|12585|12534.8|12580.1|12529.9|0
1616554800000|2021-03-24 03:00:00|12582.9|12532.7|12573.7|12523.5|12582.9|12532.7|12572.2|12522|0
1616555100000|2021-03-24 03:05:00|12571.8|12521.6|12566.3|12516.1|12573.1|12522.9|12566.2|12516|0
1616555400000|2021-03-24 03:10:00|12568|12517.8|12583.1|12532.9|12584.7|12534.5|12568|12517.8|0
1616555700000|2021-03-24 03:15:00|12580.9|12530.7|12578.8|12528.6|12581.9|12531.7|12577.8|12527.6|0
1616556000000|2021-03-24 03:20:00|12578.1|12527.9|12583.4|12533.2|12586.3|12536.1|12578.1|12527.9|0
1616556300000|2021-03-24 03:25:00|12584.4|12534.2|12586.4|12536.2|12591.2|12541|12584.2|12534|0
1616556600000|2021-03-24 03:30:00|12589.4|12539.2|12587|12536.8|12591.1|12540.9|12584.4|12534.2|0
1616556900000|2021-03-24 03:35:00|12585.6|12535.4|12582.2|12532|12587.3|12537.1|12580|12529.8|0
1616557200000|2021-03-24 03:40:00|12583.4|12533.2|12581.4|12531.2|12584.2|12534|12581.2|12531|0
1616557500000|2021-03-24 03:45:00|12581.2|12531|12583|12532.8|12583|12532.8|12578.9|12528.7|0
1616557800000|2021-03-24 03:50:00|12583.1|12532.9|12578.1|12527.9|12583.6|12533.4|12578.1|12527.9|0
1616558100000|2021-03-24 03:55:00|12579|12528.8|12577.8|12527.6|12580.6|12530.4|12577|12526.8|0
1616558400000|2021-03-24 04:00:00|12575.4|12525.2|12574|12523.8|12581.6|12531.4|12574|12523.8|0
1616558700000|2021-03-24 04:05:00|12575.3|12525.1|12574.6|12524.4|12579.5|12529.3|12573.3|12523.1|0
1616559000000|2021-03-24 04:10:00|12575.5|12525.3|12567.3|12517.1|12575.5|12525.3|12567.3|12517.1|0
1616559300000|2021-03-24 04:15:00|12571.3|12521.1|12574.9|12524.7|12576|12525.8|12569.7|12519.5|0
1616559600000|2021-03-24 04:20:00|12577|12526.8|12578.5|12528.3|12580.7|12530.5|12571.9|12521.7|0
1616559900000|2021-03-24 04:25:00|12581.8|12531.6|12577.3|12527.1|12581.8|12531.6|12574.2|12524|0
1616560200000|2021-03-24 04:30:00|12577.2|12527|12574.3|12524.1|12579|12528.8|12574|12523.8|0
1616560500000|2021-03-24 04:35:00|12574|12523.8|12571.3|12521.1|12576.6|12526.4|12570.6|12520.4|0
1616560800000|2021-03-24 04:40:00|12570.5|12520.3|12571.3|12521.1|12572.3|12522.1|12569.4|12519.2|0
1616561100000|2021-03-24 04:45:00|12572|12521.8|12576.6|12526.4|12576.6|12526.4|12570.6|12520.4|0
1616561400000|2021-03-24 04:50:00|12577.4|12527.2|12567.3|12517.1|12577.4|12527.2|12567.3|12517.1|0
1616561700000|2021-03-24 04:55:00|12566.6|12516.4|12580.3|12530.1|12580.3|12530.1|12566.6|12516.4|0
1616627400000|2021-03-24 23:10:00|12598.5|12548.3|12569.9|12519.7|12598.5|12548.3|12567.6|12517.4|0
1616627700000|2021-03-24 23:15:00|12565.5|12515.3|12532.3|12482.3|12565.5|12515.3|12532.3|12482.3|0
1616628000000|2021-03-24 23:20:00|12538|12488|12531.7|12481.7|12540.8|12490.8|12530.3|12480.3|0
1616628300000|2021-03-24 23:25:00|12527.6|12477.6|12528.4|12478.4|12528.4|12478.4|12511.5|12461.5|0
1616628600000|2021-03-24 23:30:00|12528.9|12478.9|12519.2|12469.2|12531.3|12481.3|12519.2|12469.2|0
1616628900000|2021-03-24 23:35:00|12514.4|12464.4|12539.5|12489.5|12539.8|12489.8|12513.3|12463.3|0
1616629200000|2021-03-24 23:40:00|12541.2|12491.2|12555.6|12505.4|12566.5|12516.3|12541.2|12491.2|0
1616629500000|2021-03-24 23:45:00|12550.9|12500.7|12537.5|12487.5|12553.9|12503.7|12537.5|12487.5|0
1616629800000|2021-03-24 23:50:00|12535.6|12485.6|12525.1|12475.1|12535.6|12485.6|12517.5|12467.5|0
1616630100000|2021-03-24 23:55:00|12532.4|12482.4|12525.9|12475.9|12537.2|12487.2|12524.4|12474.4|0
1616630400000|2021-03-25 00:00:00|12528.4|12478.4|12549.6|12499.6|12549.6|12499.6|12527.9|12477.9|0
1616630700000|2021-03-25 00:05:00|12551.1|12500.9|12554.9|12504.7|12558.3|12508.1|12550.2|12500|0
1616631000000|2021-03-25 00:10:00|12557.8|12507.6|12575.8|12525.6|12575.8|12525.6|12557.8|12507.6|0
1616631300000|2021-03-25 00:15:00|12578.4|12528.2|12566.3|12516.1|12580.1|12529.9|12566.3|12516.1|0
1616631600000|2021-03-25 00:20:00|12566.7|12516.5|12574.1|12523.9|12579.3|12529.1|12557.5|12507.3|0
1616631900000|2021-03-25 00:25:00|12565.4|12515.2|12554.5|12504.3|12567.5|12517.3|12552.7|12502.5|0
1616632200000|2021-03-25 00:30:00|12554.1|12503.9|12551.8|12501.6|12557.5|12507.3|12551.8|12501.6|0
1616632500000|2021-03-25 00:35:00|12554.2|12504|12556.2|12506|12556.5|12506.3|12549.4|12499.4|0
1616632800000|2021-03-25 00:40:00|12558.8|12508.6|12577.8|12527.6|12581.2|12531|12558.5|12508.3|0
1616633100000|2021-03-25 00:45:00|12579|12528.8|12572.2|12522|12582.8|12532.6|12572.2|12522|0
1616633400000|2021-03-25 00:50:00|12569.9|12519.7|12577.1|12526.9|12579.2|12529|12569.9|12519.7|0
1616633700000|2021-03-25 00:55:00|12578.6|12528.4|12580.4|12530.2|12584.3|12534.1|12578.6|12528.4|0
1616634000000|2021-03-25 01:00:00|12585.7|12535.5|12582.3|12532.1|12592|12541.8|12582.3|12532.1|0
1616634300000|2021-03-25 01:05:00|12576.9|12526.7|12582.5|12532.3|12582.5|12532.3|12572.2|12522|0
1616634600000|2021-03-25 01:10:00|12583.1|12532.9|12570.7|12520.5|12583.1|12532.9|12570.7|12520.5|0
1616634900000|2021-03-25 01:15:00|12572.2|12522|12566.2|12516|12574.7|12524.5|12565.4|12515.2|0
1616635200000|2021-03-25 01:20:00|12567.6|12517.4|12576.4|12526.2|12576.4|12526.2|12565.8|12515.6|0
1616635500000|2021-03-25 01:25:00|12574.9|12524.7|12563.3|12513.1|12575.1|12524.9|12563.3|12513.1|0
1616635800000|2021-03-25 01:30:00|12564.7|12514.5|12552.3|12502.1|12564.7|12514.5|12547.8|12497.8|0
1616636100000|2021-03-25 01:35:00|12549.5|12499.5|12543.9|12493.9|12549.5|12499.5|12536.4|12486.4|0
1616636400000|2021-03-25 01:40:00|12544.4|12494.4|12556.4|12506.2|12562.2|12512|12542.6|12492.6|0
1616636700000|2021-03-25 01:45:00|12553.2|12503|12546.3|12496.3|12553.2|12503|12541.9|12491.9|0
1616637000000|2021-03-25 01:50:00|12545.1|12495.1|12544|12494|12549.3|12499.3|12541|12491|0
1616637300000|2021-03-25 01:55:00|12544.2|12494.2|12538.2|12488.2|12545.4|12495.4|12538.2|12488.2|0
1616637600000|2021-03-25 02:00:00|12539.1|12489.1|12534.9|12484.9|12542|12492|12534.1|12484.1|0
1616637900000|2021-03-25 02:05:00|12540.7|12490.7|12529.3|12479.3|12540.7|12490.7|12527|12477|0
1616638200000|2021-03-25 02:10:00|12527.3|12477.3|12528.6|12478.6|12530.5|12480.5|12526.1|12476.1|0
1616638500000|2021-03-25 02:15:00|12531.6|12481.6|12534.7|12484.7|12535.7|12485.7|12531.6|12481.6|0
1616638800000|2021-03-25 02:20:00|12535.1|12485.1|12524.9|12474.9|12542.6|12492.6|12524.9|12474.9|0
1616639100000|2021-03-25 02:25:00|12524.7|12474.7|12529.5|12479.5|12529.5|12479.5|12522.2|12472.2|0
1616639400000|2021-03-25 02:30:00|12529.6|12479.6|12530.8|12480.8|12534.2|12484.2|12527.3|12477.3|0
1616639700000|2021-03-25 02:35:00|12529.2|12479.2|12518.7|12468.7|12529.2|12479.2|12517.6|12467.6|0
1616640000000|2021-03-25 02:40:00|12513.6|12463.6|12521.6|12471.6|12522.6|12472.6|12513.6|12463.6|0
1616640300000|2021-03-25 02:45:00|12521|12471|12525.7|12475.7|12528.3|12478.3|12520.3|12470.3|0
1616640600000|2021-03-25 02:50:00|12526.3|12476.3|12524.6|12474.6|12527.7|12477.7|12522.9|12472.9|0
1616640900000|2021-03-25 02:55:00|12525|12475|12523.3|12473.3|12525|12475|12516.9|12466.9|0
1616641200000|2021-03-25 03:00:00|12523.5|12473.5|12527.1|12477.1|12527.1|12477.1|12522.6|12472.6|0
1616641500000|2021-03-25 03:05:00|12527.5|12477.5|12530.7|12480.7|12533.5|12483.5|12527.5|12477.5|0
1616641800000|2021-03-25 03:10:00|12533|12483|12527.3|12477.3|12533|12483|12527.2|12477.2|0
1616642100000|2021-03-25 03:15:00|12526.2|12476.2|12525.9|12475.9|12528.7|12478.7|12522.3|12472.3|0
1616642400000|2021-03-25 03:20:00|12522.8|12472.8|12528.4|12478.4|12528.4|12478.4|12520.6|12470.6|0
1616642700000|2021-03-25 03:25:00|12529.9|12479.9|12530.8|12480.8|12531.9|12481.9|12527.5|12477.5|0
1616643000000|2021-03-25 03:30:00|12535.2|12485.2|12535.6|12485.6|12540.9|12490.9|12531.4|12481.4|0
1616643300000|2021-03-25 03:35:00|12536.9|12486.9|12534.2|12484.2|12538.1|12488.1|12533.6|12483.6|0
1616643600000|2021-03-25 03:40:00|12533.6|12483.6|12529.6|12479.6|12537.7|12487.7|12529.6|12479.6|0
1616643900000|2021-03-25 03:45:00|12529|12479|12535.4|12485.4|12537.6|12487.6|12529|12479|0
1616644200000|2021-03-25 03:50:00|12534.7|12484.7|12537.8|12487.8|12537.9|12487.9|12534.7|12484.7|0
1616644500000|2021-03-25 03:55:00|12538.2|12488.2|12542|12492|12542|12492|12538|12488|0
1616644800000|2021-03-25 04:00:00|12545.4|12495.4|12554.4|12504.2|12556.7|12506.5|12544.7|12494.7|0
1616645100000|2021-03-25 04:05:00|12547.8|12497.8|12538.5|12488.5|12550.1|12500|12538.5|12488.5|0
1616645400000|2021-03-25 04:10:00|12539.4|12489.4|12536.2|12486.2|12539.4|12489.4|12528.8|12478.8|0
1616645700000|2021-03-25 04:15:00|12536.7|12486.7|12530.7|12480.7|12536.7|12486.7|12528.8|12478.8|0
1616646000000|2021-03-25 04:20:00|12530|12480|12534.4|12484.4|12534.6|12484.6|12528.3|12478.3|0
1616646300000|2021-03-25 04:25:00|12535.9|12485.9|12533.3|12483.3|12537.1|12487.1|12530.8|12480.8|0
1616646600000|2021-03-25 04:30:00|12536.4|12486.4|12542.9|12492.9|12542.9|12492.9|12531.7|12481.7|0
1616646900000|2021-03-25 04:35:00|12547.5|12497.5|12542|12492|12550.3|12500.1|12542|12492|0
1616647200000|2021-03-25 04:40:00|12538.5|12488.5|12540.3|12490.3|12543|12493|12533.8|12483.8|0
1616647500000|2021-03-25 04:45:00|12539.6|12489.6|12525.7|12475.7|12541.4|12491.4|12525.7|12475.7|0
1616647800000|2021-03-25 04:50:00|12528.9|12478.9|12531.3|12481.3|12532.3|12482.3|12527.9|12477.9|0
1616648100000|2021-03-25 04:55:00|12531.4|12481.4|12534.7|12484.7|12534.7|12484.7|12525.3|12475.3|0
1616713800000|2021-03-25 23:10:00|12597.8|12547.6|12619.1|12568.7|12621.7|12571.3|12593.7|12543.5|0
1616714100000|2021-03-25 23:15:00|12625.5|12575.1|12620.1|12569.7|12627.8|12577.4|12614.5|12564.1|0
1616714400000|2021-03-25 23:20:00|12618.3|12567.9|12627.8|12577.4|12631|12580.6|12618.3|12567.9|0
1616714700000|2021-03-25 23:25:00|12624.4|12574|12631.3|12580.9|12634.6|12584.2|12620.4|12570|0
1616715000000|2021-03-25 23:30:00|12632.7|12582.3|12626.2|12575.8|12633|12582.6|12622.6|12572.2|0
1616715300000|2021-03-25 23:35:00|12617.5|12567.1|12610.4|12560|12618.7|12568.3|12610.4|12560|0
1616715600000|2021-03-25 23:40:00|12615.2|12564.8|12622|12571.6|12622.8|12572.4|12614.8|12564.4|0
1616715900000|2021-03-25 23:45:00|12624.6|12574.2|12619.7|12569.3|12626.6|12576.2|12616.3|12565.9|0
1616716200000|2021-03-25 23:50:00|12618.1|12567.7|12606|12555.6|12618.1|12567.7|12604.1|12553.7|0
1616716500000|2021-03-25 23:55:00|12605.2|12554.8|12614.6|12564.2|12619.4|12569|12605.2|12554.8|0
1616716800000|2021-03-26 00:00:00|12615.5|12565.1|12630.8|12580.4|12630.8|12580.4|12605.7|12555.3|0
1616717100000|2021-03-26 00:05:00|12626.7|12576.3|12628.4|12578|12631.2|12580.8|12620.3|12569.9|0
1616717400000|2021-03-26 00:10:00|12633.6|12583.2|12625.1|12574.7|12640.5|12590.1|12625.1|12574.7|0
1616717700000|2021-03-26 00:15:00|12625.7|12575.3|12625.3|12574.9|12632.6|12582.2|12624.2|12573.8|0
1616718000000|2021-03-26 00:20:00|12627.1|12576.7|12637.9|12587.5|12642.2|12591.8|12627.1|12576.7|0
1616718300000|2021-03-26 00:25:00|12635.3|12584.9|12621.6|12571.2|12635.3|12584.9|12621.6|12571.2|0
1616718600000|2021-03-26 00:30:00|12622.8|12572.4|12615.8|12565.4|12622.8|12572.4|12614.8|12564.4|0
1616718900000|2021-03-26 00:35:00|12617.2|12566.8|12601.2|12550.8|12617.2|12566.8|12601.2|12550.8|0
1616719200000|2021-03-26 00:40:00|12601.1|12550.7|12580.5|12530.3|12601.3|12550.9|12577.6|12527.4|0
1616719500000|2021-03-26 00:45:00|12572.1|12521.9|12571.8|12521.6|12574.3|12524.1|12567.4|12517.2|0
1616719800000|2021-03-26 00:50:00|12575.4|12525.2|12567.9|12517.7|12579.7|12529.5|12567.9|12517.7|0
1616720100000|2021-03-26 00:55:00|12566|12515.8|12558|12507.8|12566|12515.8|12553.1|12502.9|0
1616720400000|2021-03-26 01:00:00|12567|12516.8|12578.3|12528.1|12583.4|12533.2|12567|12516.8|0
1616720700000|2021-03-26 01:05:00|12580|12529.8|12574.3|12524.1|12580|12529.8|12573.3|12523.1|0
1616721000000|2021-03-26 01:10:00|12568.8|12518.6|12554.1|12503.9|12570.5|12520.3|12551.1|12500.9|0
1616721300000|2021-03-26 01:15:00|12557.4|12507.2|12568.9|12518.7|12569.6|12519.4|12557.4|12507.2|0
1616721600000|2021-03-26 01:20:00|12564.5|12514.3|12555.4|12505.2|12564.5|12514.3|12550.7|12500.5|0
1616721900000|2021-03-26 01:25:00|12556.1|12505.9|12560|12509.8|12563.7|12513.5|12554.8|12504.6|0
1616722200000|2021-03-26 01:30:00|12557.9|12507.7|12552|12501.8|12563.5|12513.3|12552|12501.8|0
1616722500000|2021-03-26 01:35:00|12550.4|12500.2|12554.4|12504.2|12555.6|12505.4|12548.4|12498.4|0
1616722800000|2021-03-26 01:40:00|12553.1|12502.9|12545.4|12495.4|12553.1|12502.9|12540.7|12490.7|0
1616723100000|2021-03-26 01:45:00|12545.9|12495.9|12532.9|12482.9|12545.9|12495.9|12532.9|12482.9|0
1616723400000|2021-03-26 01:50:00|12531.9|12481.9|12538.4|12488.4|12538.4|12488.4|12528.2|12478.2|0
1616723700000|2021-03-26 01:55:00|12541.9|12491.9|12544.4|12494.4|12545.4|12495.4|12538|12488|0
1616724000000|2021-03-26 02:00:00|12547.7|12497.7|12542.7|12492.7|12548.2|12498.2|12539.1|12489.1|0
1616724300000|2021-03-26 02:05:00|12545.7|12495.7|12543.9|12493.9|12545.7|12495.7|12543.7|12493.7|0
1616724600000|2021-03-26 02:10:00|12540.7|12490.7|12548.4|12498.4|12549.6|12499.6|12539.2|12489.2|0
1616724900000|2021-03-26 02:15:00|12549.6|12499.6|12543.5|12493.5|12549.6|12499.6|12542.8|12492.8|0
1616725200000|2021-03-26 02:20:00|12542.9|12492.9|12546.8|12496.8|12547.4|12497.4|12538.7|12488.7|0
1616725500000|2021-03-26 02:25:00|12548.3|12498.3|12553.9|12503.7|12553.9|12503.7|12548.3|12498.3|0
1616725800000|2021-03-26 02:30:00|12556.3|12506.1|12548.4|12498.4|12557.1|12506.9|12548.4|12498.4|0
1616726100000|2021-03-26 02:35:00|12550.9|12500.7|12554.7|12504.5|12558|12507.8|12550.8|12500.6|0
1616726400000|2021-03-26 02:40:00|12555.9|12505.7|12561.1|12510.9|12566|12515.8|12554.4|12504.2|0
1616726700000|2021-03-26 02:45:00|12564.1|12513.9|12570.8|12520.6|12571.5|12521.3|12564.1|12513.9|0
1616727000000|2021-03-26 02:50:00|12566.9|12516.7|12568|12517.8|12568|12517.8|12560.3|12510.1|0
1616727300000|2021-03-26 02:55:00|12564.7|12514.5|12570.8|12520.6|12570.8|12520.6|12563.5|12513.3|0
1616727600000|2021-03-26 03:00:00|12573.1|12522.9|12574.9|12524.7|12575.9|12525.7|12571.9|12521.7|0
1616727900000|2021-03-26 03:05:00|12575.5|12525.3|12566.6|12516.4|12575.5|12525.3|12566.6|12516.4|0
1616728200000|2021-03-26 03:10:00|12566.8|12516.6|12573.4|12523.2|12575.7|12525.5|12566.8|12516.6|0
1616728500000|2021-03-26 03:15:00|12572.4|12522.2|12582|12531.8|12582.1|12531.9|12572.4|12522.2|0
1616728800000|2021-03-26 03:20:00|12583.7|12533.5|12592.8|12542.6|12592.8|12542.6|12582.1|12531.9|0
1616729100000|2021-03-26 03:25:00|12591.8|12541.6|12594.1|12543.9|12597|12546.8|12591.8|12541.6|0
1616729400000|2021-03-26 03:30:00|12592.9|12542.7|12593.1|12542.9|12597.9|12547.7|12592.9|12542.7|0
1616729700000|2021-03-26 03:35:00|12595.1|12544.9|12593.7|12543.5|12598.3|12548.1|12593.7|12543.5|0
1616730000000|2021-03-26 03:40:00|12592.7|12542.5|12598.9|12548.7|12598.9|12548.7|12590.2|12540|0
1616730300000|2021-03-26 03:45:00|12598.5|12548.3|12597.4|12547.2|12599.1|12548.9|12594.2|12544|0
1616730600000|2021-03-26 03:50:00|12602.2|12551.8|12593.5|12543.3|12602.2|12551.8|12593.5|12543.3|0
1616730900000|2021-03-26 03:55:00|12595.5|12545.3|12593.6|12543.4|12595.5|12545.3|12590.5|12540.3|0
1616731200000|2021-03-26 04:00:00|12592.4|12542.2|12592.9|12542.7|12592.9|12542.7|12586.8|12536.6|0
1616731500000|2021-03-26 04:05:00|12591.9|12541.7|12591.6|12541.4|12593.2|12543|12589.1|12538.9|0
1616731800000|2021-03-26 04:10:00|12590.4|12540.2|12583.2|12533|12590.4|12540.2|12576.3|12526.1|0
1616732100000|2021-03-26 04:15:00|12581.3|12531.1|12591.8|12541.6|12593.1|12542.9|12580.2|12530|0
1616732400000|2021-03-26 04:20:00|12592.4|12542.2|12593.3|12543.1|12594.4|12544.2|12588.8|12538.6|0
1616732700000|2021-03-26 04:25:00|12595.2|12545|12597.5|12547.3|12597.5|12547.3|12593.5|12543.3|0
1616733000000|2021-03-26 04:30:00|12596.5|12546.3|12587.7|12537.5|12596.5|12546.3|12585|12534.8|0
1616733300000|2021-03-26 04:35:00|12587.5|12537.3|12581.2|12531|12587.5|12537.3|12581.2|12531|0
1616733600000|2021-03-26 04:40:00|12587.7|12537.5|12588|12537.8|12590.3|12540.1|12585|12534.8|0
1616733900000|2021-03-26 04:45:00|12588.8|12538.6|12597.6|12547.4|12597.6|12547.4|12588.8|12538.6|0
1616734200000|2021-03-26 04:50:00|12600|12549.8|12598.3|12548.1|12602|12551.6|12596.8|12546.6|0
1616734500000|2021-03-26 04:55:00|12591.7|12541.5|12609.5|12559.1|12609.5|12559.1|12591.7|12541.5|0
1616973000000|2021-03-28 23:10:00|12573|12522.8|12610.9|12560.5|12624.6|12574.2|12573|12522.8|0
1616973300000|2021-03-28 23:15:00|12599.5|12549.3|12590.6|12540.4|12603.8|12553.4|12588.1|12537.9|0
1616973600000|2021-03-28 23:20:00|12591.2|12541|12576.5|12526.3|12591.2|12541|12573|12522.8|0
1616973900000|2021-03-28 23:25:00|12581.2|12531|12591.3|12541.1|12598.1|12547.9|12581.2|12531|0
1616974200000|2021-03-28 23:30:00|12582.4|12532.2|12581.2|12531|12584.9|12534.7|12569.9|12519.7|0
1616974500000|2021-03-28 23:35:00|12579.1|12528.9|12547.5|12497.5|12581.6|12531.4|12547.5|12497.5|0
1616974800000|2021-03-28 23:40:00|12545.8|12495.8|12564.3|12514.1|12564.3|12514.1|12538.8|12488.8|0
1616975100000|2021-03-28 23:45:00|12564.6|12514.4|12569.3|12519.1|12577|12526.8|12559.1|12508.9|0
1616975400000|2021-03-28 23:50:00|12575.4|12525.2|12562.2|12512|12575.9|12525.7|12558.3|12508.1|0
1616975700000|2021-03-28 23:55:00|12561.9|12511.7|12540.5|12490.5|12562.1|12511.9|12540.5|12490.5|0
1616976000000|2021-03-29 00:00:00|12536|12486|12527.2|12477.2|12541.7|12491.7|12524.6|12474.6|0
1616976300000|2021-03-29 00:05:00|12525.7|12475.7|12507|12457|12525.7|12475.7|12504.6|12454.6|0
1616976600000|2021-03-29 00:10:00|12509.9|12459.9|12512.3|12462.3|12513.9|12463.9|12506.1|12456.1|0
1616976900000|2021-03-29 00:15:00|12507.7|12457.7|12504.3|12454.3|12508.8|12458.8|12497.5|12447.7|0
1616977200000|2021-03-29 00:20:00|12502.1|12452.1|12509.7|12459.7|12522.5|12472.5|12496|12446.2|0
1616977500000|2021-03-29 00:25:00|12501.1|12451.1|12496.4|12446.6|12507.3|12457.3|12496.4|12446.6|0
1616977800000|2021-03-29 00:30:00|12497.9|12448.1|12496.3|12446.5|12504.1|12454.1|12496.3|12446.5|0
1616978100000|2021-03-29 00:35:00|12497.2|12447.4|12513.3|12463.3|12513.3|12463.3|12495.4|12445.6|0
1616978400000|2021-03-29 00:40:00|12508.2|12458.2|12497.1|12447.3|12510.1|12460.1|12497.1|12447.3|0
1616978700000|2021-03-29 00:45:00|12498.6|12448.8|12508.6|12458.6|12508.6|12458.6|12497.2|12447.4|0
1616979000000|2021-03-29 00:50:00|12510.6|12460.6|12509.7|12459.7|12516.5|12466.5|12506.6|12456.6|0
1616979300000|2021-03-29 00:55:00|12511.1|12461.1|12516.4|12466.4|12521|12471|12511.1|12461.1|0
1616979600000|2021-03-29 01:00:00|12511.7|12461.7|12514.2|12464.2|12519.7|12469.7|12507.8|12457.8|0
1616979900000|2021-03-29 01:05:00|12514.5|12464.5|12513.1|12463.1|12521.1|12471.1|12510.8|12460.8|0
1616980200000|2021-03-29 01:10:00|12515.3|12465.3|12496.2|12446.4|12515.3|12465.3|12495.4|12445.6|0
1616980500000|2021-03-29 01:15:00|12492.5|12442.7|12513.5|12463.5|12513.5|12463.5|12490.2|12440.4|0
1616980800000|2021-03-29 01:20:00|12510.2|12460.2|12510.2|12460.2|12517.1|12467.1|12505.6|12455.6|0
1616981100000|2021-03-29 01:25:00|12512.9|12462.9|12496.8|12447|12512.9|12462.9|12496.8|12447|0
1616981400000|2021-03-29 01:30:00|12497.4|12447.6|12517.3|12467.3|12519.5|12469.5|12497.1|12447.3|0
1616981700000|2021-03-29 01:35:00|12519.1|12469.1|12517.7|12467.7|12519.6|12469.6|12513.3|12463.3|0
1616982000000|2021-03-29 01:40:00|12515|12465|12527.4|12477.4|12529.8|12479.8|12515|12465|0
1616982300000|2021-03-29 01:45:00|12524.3|12474.3|12526.9|12476.9|12526.9|12476.9|12515.1|12465.1|0
1616982600000|2021-03-29 01:50:00|12522.4|12472.4|12519.8|12469.8|12523.8|12473.8|12515.3|12465.3|0
1616982900000|2021-03-29 01:55:00|12523.6|12473.6|12526.5|12476.5|12535.7|12485.7|12523.6|12473.6|0
1616983200000|2021-03-29 02:00:00|12527.8|12477.8|12538.2|12488.2|12538.2|12488.2|12522.5|12472.5|0
1616983500000|2021-03-29 02:05:00|12535.1|12485.1|12537.2|12487.2|12543.4|12493.4|12535.1|12485.1|0
1616983800000|2021-03-29 02:10:00|12538.8|12488.8|12526.4|12476.4|12545.4|12495.4|12526.4|12476.4|0
1616984100000|2021-03-29 02:15:00|12528.8|12478.8|12529|12479|12529|12479|12524.6|12474.6|0
1616984400000|2021-03-29 02:20:00|12528.7|12478.7|12530.4|12480.4|12533.8|12483.8|12525.8|12475.8|0
1616984700000|2021-03-29 02:25:00|12531.9|12481.9|12531|12481|12535|12485|12529|12479|0
1616985000000|2021-03-29 02:30:00|12530.2|12480.2|12527.9|12477.9|12530.2|12480.2|12525.4|12475.4|0
1616985300000|2021-03-29 02:35:00|12529.9|12479.9|12536.2|12486.2|12536.2|12486.2|12521.5|12471.5|0
1616985600000|2021-03-29 02:40:00|12538.3|12488.3|12537.4|12487.4|12540.2|12490.2|12534.7|12484.7|0
1616985900000|2021-03-29 02:45:00|12537.8|12487.8|12538.8|12488.8|12542.7|12492.7|12536.2|12486.2|0
1616986200000|2021-03-29 02:50:00|12540.9|12490.9|12535|12485|12542.2|12492.2|12530.9|12480.9|0
1616986500000|2021-03-29 02:55:00|12534|12484|12546.6|12496.6|12551|12500.8|12534|12484|0
1616986800000|2021-03-29 03:00:00|12548.6|12498.6|12556.1|12505.9|12556.1|12505.9|12546.1|12496.1|0
1616987100000|2021-03-29 03:05:00|12560.1|12509.9|12565.2|12515|12568.8|12518.6|12560.1|12509.9|0
1616987400000|2021-03-29 03:10:00|12563.9|12513.7|12560.9|12510.7|12566.9|12516.7|12558.7|12508.5|0
1616987700000|2021-03-29 03:15:00|12559.3|12509.1|12560.8|12510.6|12565.5|12515.3|12559.3|12509.1|0
1616988000000|2021-03-29 03:20:00|12556.4|12506.2|12559.1|12508.9|12561.5|12511.3|12556.4|12506.2|0
1616988300000|2021-03-29 03:25:00|12557.8|12507.6|12563.9|12513.7|12569.4|12519.2|12557.8|12507.6|0
1616988600000|2021-03-29 03:30:00|12565.6|12515.4|12565.6|12515.4|12567.8|12517.6|12561.4|12511.2|0
1616988900000|2021-03-29 03:35:00|12565.9|12515.7|12554.6|12504.4|12565.9|12515.7|12552.9|12502.7|0
1616989200000|2021-03-29 03:40:00|12553.7|12503.5|12563.6|12513.4|12566.9|12516.7|12553.7|12503.5|0
1616989500000|2021-03-29 03:45:00|12563.2|12513|12561.9|12511.7|12571.2|12521|12556.4|12506.2|0
1616989800000|2021-03-29 03:50:00|12565.1|12514.9|12565.1|12514.9|12565.1|12514.9|12559.5|12509.3|0
1616990100000|2021-03-29 03:55:00|12565.5|12515.3|12560.3|12510.1|12566|12515.8|12559.8|12509.6|0
1616990400000|2021-03-29 04:00:00|12565.2|12515|12553.7|12503.5|12566.6|12516.4|12551.6|12501.4|0
1616990700000|2021-03-29 04:05:00|12552.3|12502.1|12544.2|12494.2|12553.5|12503.3|12543.3|12493.3|0
1616991000000|2021-03-29 04:10:00|12544.1|12494.1|12551|12500.8|12552.2|12502|12542|12492|0
1616991300000|2021-03-29 04:15:00|12550.3|12500.1|12548.9|12498.9|12553.5|12503.3|12546.5|12496.5|0
1616991600000|2021-03-29 04:20:00|12544.5|12494.5|12545.2|12495.2|12551|12500.8|12540.8|12490.8|0
1616991900000|2021-03-29 04:25:00|12548|12498|12546.6|12496.6|12559.1|12508.9|12546.6|12496.6|0
1616992200000|2021-03-29 04:30:00|12544.5|12494.5|12546.9|12496.9|12546.9|12496.9|12538.9|12488.9|0
1616992500000|2021-03-29 04:35:00|12546.7|12496.7|12548|12498|12549.9|12499.9|12546.7|12496.7|0
1616992800000|2021-03-29 04:40:00|12547.3|12497.3|12543.8|12493.8|12547.3|12497.3|12540.4|12490.4|0
1616993100000|2021-03-29 04:45:00|12548.2|12498.2|12553.8|12503.6|12555|12504.8|12547.8|12497.8|0
1616993400000|2021-03-29 04:50:00|12551.9|12501.7|12558.5|12508.3|12558.5|12508.3|12551.9|12501.7|0
1616993700000|2021-03-29 04:55:00|12558|12507.8|12560.2|12510|12561.5|12511.3|12547.4|12497.4|0
1617059400000|2021-03-29 23:10:00|12595.8|12545.6|12616.9|12566.5|12617.5|12567.1|12595.8|12545.6|0
1617059700000|2021-03-29 23:15:00|12621.7|12571.3|12630.9|12580.5|12631.9|12581.5|12620.5|12570.1|0
1617060000000|2021-03-29 23:20:00|12628.9|12578.5|12593.8|12543.6|12628.9|12578.5|12593.8|12543.6|0
1617060300000|2021-03-29 23:25:00|12593.3|12543.1|12607.2|12556.8|12608.7|12558.3|12582.5|12532.3|0
1617060600000|2021-03-29 23:30:00|12604.8|12554.4|12620.4|12570|12621.3|12570.9|12602.1|12551.7|0
1617060900000|2021-03-29 23:35:00|12622.8|12572.4|12609.8|12559.4|12622.8|12572.4|12609.1|12558.7|0
1617061200000|2021-03-29 23:40:00|12607.9|12557.5|12603.1|12552.7|12607.9|12557.5|12599.1|12548.9|0
1617061500000|2021-03-29 23:45:00|12601.3|12550.9|12616.5|12566.1|12616.5|12566.1|12601.3|12550.9|0
1617061800000|2021-03-29 23:50:00|12615.5|12565.1|12607.3|12556.9|12615.5|12565.1|12605.8|12555.4|0
1617062100000|2021-03-29 23:55:00|12609|12558.6|12599.8|12549.6|12609|12558.6|12596.4|12546.2|0
1617062400000|2021-03-30 00:00:00|12602.6|12552.2|12595.6|12545.4|12603.9|12553.5|12587.5|12537.3|0
1617062700000|2021-03-30 00:05:00|12593.1|12542.9|12566.6|12516.4|12593.1|12542.9|12566.6|12516.4|0
1617063000000|2021-03-30 00:10:00|12570.5|12520.3|12576.3|12526.1|12579.5|12529.3|12570.5|12520.3|0
1617063300000|2021-03-30 00:15:00|12574.2|12524|12568.7|12518.5|12575.8|12525.6|12568.5|12518.3|0
1617063600000|2021-03-30 00:20:00|12557|12506.8|12557.6|12507.4|12561.1|12510.9|12556.7|12506.5|0
1617063900000|2021-03-30 00:25:00|12553.3|12503.1|12532|12482|12553.3|12503.1|12530.3|12480.3|0
1617064200000|2021-03-30 00:30:00|12533.8|12483.8|12543.7|12493.7|12545.4|12495.4|12533.8|12483.8|0
1617064500000|2021-03-30 00:35:00|12537|12487|12542.9|12492.9|12547.5|12497.5|12536.4|12486.4|0
1617064800000|2021-03-30 00:40:00|12541.3|12491.3|12536.7|12486.7|12541.5|12491.5|12524.4|12474.4|0
1617065100000|2021-03-30 00:45:00|12533.4|12483.4|12533.5|12483.5|12533.5|12483.5|12517|12467|0
1617065400000|2021-03-30 00:50:00|12531.2|12481.2|12530.6|12480.6|12539.2|12489.2|12529.6|12479.6|0
1617065700000|2021-03-30 00:55:00|12529.1|12479.1|12521.3|12471.3|12530.7|12480.7|12521.3|12471.3|0
1617066000000|2021-03-30 01:00:00|12522.8|12472.8|12530.3|12480.3|12530.3|12480.3|12522.8|12472.8|0
1617066300000|2021-03-30 01:05:00|12526.6|12476.6|12512.3|12462.3|12532.5|12482.5|12512.3|12462.3|0
1617066600000|2021-03-30 01:10:00|12513.4|12463.4|12521|12471|12521|12471|12505.1|12455.1|0
1617066900000|2021-03-30 01:15:00|12520.6|12470.6|12520.2|12470.2|12520.6|12470.6|12514.6|12464.6|0
1617067200000|2021-03-30 01:20:00|12515.4|12465.4|12515.7|12465.7|12515.7|12465.7|12506.4|12456.4|0
1617067500000|2021-03-30 01:25:00|12516.3|12466.3|12509|12459|12517|12467|12508.2|12458.2|0
1617067800000|2021-03-30 01:30:00|12501.3|12451.3|12497.4|12447.6|12501.3|12451.3|12494.2|12444.4|0
1617068100000|2021-03-30 01:35:00|12497.1|12447.3|12494.7|12444.9|12497.1|12447.3|12485.6|12435.8|0
1617068400000|2021-03-30 01:40:00|12490.1|12440.3|12500.7|12450.7|12501.6|12451.6|12490.1|12440.3|0
1617068700000|2021-03-30 01:45:00|12495.3|12445.5|12488.5|12438.7|12502.4|12452.4|12482|12432.2|0
1617069000000|2021-03-30 01:50:00|12484.9|12435.1|12495.1|12445.3|12495.1|12445.3|12484.9|12435.1|0
1617069300000|2021-03-30 01:55:00|12492.3|12442.5|12479.9|12430.1|12493.2|12443.4|12479.7|12429.9|0
1617069600000|2021-03-30 02:00:00|12478.2|12428.4|12470.9|12421.1|12478.2|12428.4|12469.5|12419.7|0
1617069900000|2021-03-30 02:05:00|12470.7|12420.9|12478.5|12428.7|12483.1|12433.3|12470.7|12420.9|0
1617070200000|2021-03-30 02:10:00|12477.4|12427.6|12476.9|12427.1|12479|12429.2|12471.8|12422|0
1617070500000|2021-03-30 02:15:00|12474.4|12424.6|12480.7|12430.9|12480.7|12430.9|12468.1|12418.3|0
1617070800000|2021-03-30 02:20:00|12480.5|12430.7|12481.2|12431.4|12481.2|12431.4|12477.1|12427.3|0
1617071100000|2021-03-30 02:25:00|12482|12432.2|12477.4|12427.6|12482|12432.2|12472.6|12422.8|0
1617071400000|2021-03-30 02:30:00|12476.3|12426.5|12468.7|12418.9|12476.3|12426.5|12466.8|12417|0
1617071700000|2021-03-30 02:35:00|12470.8|12421|12465.7|12415.9|12471|12421.2|12464.1|12414.3|0
1617072000000|2021-03-30 02:40:00|12469.7|12419.9|12466.1|12416.3|12472.7|12422.9|12461.6|12411.8|0
1617072300000|2021-03-30 02:45:00|12466.2|12416.4|12463.3|12413.5|12468.8|12419|12463.3|12413.5|0
1617072600000|2021-03-30 02:50:00|12463.5|12413.7|12469.3|12419.5|12470.7|12420.9|12460.2|12410.4|0
1617072900000|2021-03-30 02:55:00|12472.2|12422.4|12464.7|12414.9|12472.6|12422.8|12464.7|12414.9|0
1617073200000|2021-03-30 03:00:00|12462.1|12412.3|12464|12414.2|12465.3|12415.5|12459.6|12409.8|0
1617073500000|2021-03-30 03:05:00|12465.5|12415.7|12469.4|12419.6|12472.2|12422.4|12464.6|12414.8|0
1617073800000|2021-03-30 03:10:00|12472.3|12422.5|12463.7|12413.9|12472.3|12422.5|12463.7|12413.9|0
1617074100000|2021-03-30 03:15:00|12463.5|12413.7|12459.7|12409.9|12463.8|12414|12456.3|12406.5|0
1617074400000|2021-03-30 03:20:00|12460.3|12410.5|12447.6|12398|12462.5|12412.7|12447.6|12398|0
1617074700000|2021-03-30 03:25:00|12450.5|12400.7|12443.3|12393.7|12453.1|12403.3|12438.3|12388.7|0
1617075000000|2021-03-30 03:30:00|12441|12391.4|12445.3|12395.7|12445.3|12395.7|12436.1|12386.5|0
1617075300000|2021-03-30 03:35:00|12445.2|12395.6|12468.1|12418.3|12468.1|12418.3|12443.3|12393.7|0
1617075600000|2021-03-30 03:40:00|12467.9|12418.1|12469.9|12420.1|12475.7|12425.9|12467.9|12418.1|0
1617075900000|2021-03-30 03:45:00|12471.9|12422.1|12472.3|12422.5|12472.3|12422.5|12470|12420.2|0
1617076200000|2021-03-30 03:50:00|12472.8|12423|12476.8|12427|12482.1|12432.3|12472.8|12423|0
1617076500000|2021-03-30 03:55:00|12474.4|12424.6|12471.5|12421.7|12479.9|12430.1|12471.5|12421.7|0
1617076800000|2021-03-30 04:00:00|12476.1|12426.3|12459.9|12410.1|12476.1|12426.3|12459.9|12410.1|0
1617077100000|2021-03-30 04:05:00|12456.8|12407|12452.1|12402.3|12457.1|12407.3|12448.8|12399.2|0
1617077400000|2021-03-30 04:10:00|12445.4|12395.8|12446.6|12397|12450.9|12401.1|12443.3|12393.7|0
1617077700000|2021-03-30 04:15:00|12444.7|12395.1|12445.2|12395.6|12445.2|12395.6|12440.4|12390.8|0
1617078000000|2021-03-30 04:20:00|12446.7|12397.1|12437.5|12387.9|12446.7|12397.1|12437.5|12387.9|0
1617078300000|2021-03-30 04:25:00|12435.2|12385.6|12432.7|12383.1|12435.2|12385.6|12423|12373.4|0
1617078600000|2021-03-30 04:30:00|12430.9|12381.3|12422.4|12372.8|12432.9|12383.3|12417.4|12367.8|0
1617078900000|2021-03-30 04:35:00|12423.1|12373.5|12420.2|12370.6|12432.8|12383.2|12418.4|12368.8|0
1617079200000|2021-03-30 04:40:00|12414.7|12365.1|12429.5|12379.9|12433.7|12384.1|12414.7|12365.1|0
1617079500000|2021-03-30 04:45:00|12428.2|12378.6|12426.9|12377.3|12428.2|12378.6|12421.3|12371.7|0
1617079800000|2021-03-30 04:50:00|12429.8|12380.2|12436.7|12387.1|12449.2|12399.6|12429.8|12380.2|0
1617080100000|2021-03-30 04:55:00|12436.9|12387.3|12442.1|12392.5|12442.7|12393.1|12428.5|12378.9|0
1617145800000|2021-03-30 23:10:00|12481.8|12432|12477|12427.2|12486.5|12436.7|12463.2|12413.4|0
1617146100000|2021-03-30 23:15:00|12465.4|12415.6|12503|12453|12505.2|12455.2|12465.4|12415.6|0
1617146400000|2021-03-30 23:20:00|12499.8|12450|12524.8|12474.8|12524.8|12474.8|12494.9|12445.1|0
1617146700000|2021-03-30 23:25:00|12527|12477|12526.8|12476.8|12534|12484|12526.1|12476.1|0
1617147000000|2021-03-30 23:30:00|12523.9|12473.9|12531.2|12481.2|12536.4|12486.4|12523.9|12473.9|0
1617147300000|2021-03-30 23:35:00|12532.2|12482.2|12547.7|12497.7|12547.7|12497.7|12532.2|12482.2|0
1617147600000|2021-03-30 23:40:00|12549.1|12499.1|12551.7|12501.5|12551.8|12501.6|12545.5|12495.5|0
1617147900000|2021-03-30 23:45:00|12547.1|12497.1|12537.2|12487.2|12552.2|12502|12537.2|12487.2|0
1617148200000|2021-03-30 23:50:00|12537.1|12487.1|12535.3|12485.3|12540.9|12490.9|12534.2|12484.2|0
1617148500000|2021-03-30 23:55:00|12535.1|12485.1|12547.4|12497.4|12547.4|12497.4|12531.7|12481.7|0
1617148800000|2021-03-31 00:00:00|12550.1|12500|12568.8|12518.6|12568.8|12518.6|12550.1|12500|0
1617149100000|2021-03-31 00:05:00|12567|12516.8|12593.1|12542.9|12593.1|12542.9|12567|12516.8|0
1617149400000|2021-03-31 00:10:00|12589.8|12539.6|12594.1|12543.9|12598.6|12548.4|12589.8|12539.6|0
1617149700000|2021-03-31 00:15:00|12597.6|12547.4|12595.9|12545.7|12600.7|12550.3|12594.9|12544.7|0
1617150000000|2021-03-31 00:20:00|12597.6|12547.4|12589.7|12539.5|12597.6|12547.4|12585.9|12535.7|0
1617150300000|2021-03-31 00:25:00|12589.6|12539.4|12602.5|12552.1|12602.5|12552.1|12588.2|12538|0
1617150600000|2021-03-31 00:30:00|12603.4|12553|12600.3|12549.9|12607|12556.6|12592.5|12542.3|0
1617150900000|2021-03-31 00:35:00|12597.4|12547.2|12611.3|12560.9|12611.3|12560.9|12597.4|12547.2|0
1617151200000|2021-03-31 00:40:00|12609.3|12558.9|12602|12551.6|12610|12559.6|12602|12551.6|0
1617151500000|2021-03-31 00:45:00|12595.4|12545.2|12574.9|12524.7|12595.4|12545.2|12574.2|12524|0
1617151800000|2021-03-31 00:50:00|12576.6|12526.4|12597.1|12546.9|12597.1|12546.9|12576.6|12526.4|0
1617152100000|2021-03-31 00:55:00|12593.8|12543.6|12589.7|12539.5|12593.8|12543.6|12585.5|12535.3|0
1617152400000|2021-03-31 01:00:00|12589.3|12539.1|12591.6|12541.4|12597.5|12547.3|12589.3|12539.1|0
1617152700000|2021-03-31 01:05:00|12594.4|12544.2|12592.7|12542.5|12596.4|12546.2|12590.1|12539.9|0
1617153000000|2021-03-31 01:10:00|12595.3|12545.1|12596.3|12546.1|12598.5|12548.3|12593.2|12543|0
1617153300000|2021-03-31 01:15:00|12596.8|12546.6|12616.4|12566|12616.4|12566|12596.8|12546.6|0
1617153600000|2021-03-31 01:20:00|12617|12566.6|12632.2|12581.8|12632.2|12581.8|12616.4|12566|0
1617153900000|2021-03-31 01:25:00|12641.3|12590.9|12636|12585.6|12642.6|12592.2|12634.2|12583.8|0
1617154200000|2021-03-31 01:30:00|12635.4|12585|12645.7|12595.3|12645.7|12595.3|12632.5|12582.1|0
1617154500000|2021-03-31 01:35:00|12644|12593.6|12642.3|12591.9|12651.6|12601|12641.6|12591.2|0
1617154800000|2021-03-31 01:40:00|12642.8|12592.4|12643.3|12592.9|12650.4|12599.8|12637.7|12587.3|0
1617155100000|2021-03-31 01:45:00|12641.8|12591.4|12651.1|12600.5|12651.5|12600.9|12641.8|12591.4|0
1617155400000|2021-03-31 01:50:00|12650.8|12600.2|12650|12599.6|12654.1|12603.5|12646.8|12596.4|0
1617155700000|2021-03-31 01:55:00|12651.1|12600.5|12654.1|12603.5|12654.1|12603.5|12649.7|12599.3|0
1617156000000|2021-03-31 02:00:00|12652.3|12601.7|12647.5|12597.1|12656|12605.4|12647.5|12597.1|0
1617156300000|2021-03-31 02:05:00|12649.6|12599.2|12653.8|12603.2|12655.3|12604.7|12647.1|12596.7|0
1617156600000|2021-03-31 02:10:00|12653|12602.4|12655.6|12605|12658.1|12607.5|12650.9|12600.3|0
1617156900000|2021-03-31 02:15:00|12655.4|12604.8|12654.5|12603.9|12660.1|12609.5|12654.5|12603.9|0
1617157200000|2021-03-31 02:20:00|12654.2|12603.6|12650.5|12599.9|12656.2|12605.6|12650.5|12599.9|0
1617157500000|2021-03-31 02:25:00|12652.3|12601.7|12653.1|12602.5|12654.9|12604.3|12649.5|12599.1|0
1617157800000|2021-03-31 02:30:00|12652.7|12602.1|12640.5|12590.1|12652.7|12602.1|12640.5|12590.1|0
1617158100000|2021-03-31 02:35:00|12637.4|12587|12626.8|12576.4|12637.9|12587.5|12626.8|12576.4|0
1617158400000|2021-03-31 02:40:00|12629.5|12579.1|12631.7|12581.3|12631.7|12581.3|12626.5|12576.1|0
1617158700000|2021-03-31 02:45:00|12632.9|12582.5|12639.6|12589.2|12643.1|12592.7|12629.6|12579.2|0
1617159000000|2021-03-31 02:50:00|12638.8|12588.4|12625.9|12575.5|12638.8|12588.4|12620|12569.6|0
1617159300000|2021-03-31 02:55:00|12628.5|12578.1|12626.8|12576.4|12637.3|12586.9|12626.8|12576.4|0
1617159600000|2021-03-31 03:00:00|12627.7|12577.3|12637.9|12587.5|12640|12589.6|12627.7|12577.3|0
1617159900000|2021-03-31 03:05:00|12639.2|12588.8|12633.1|12582.7|12639.5|12589.1|12633.1|12582.7|0
1617160200000|2021-03-31 03:10:00|12634.8|12584.4|12639.8|12589.4|12640.8|12590.4|12634.8|12584.4|0
1617160500000|2021-03-31 03:15:00|12642.7|12592.3|12634.6|12584.2|12642.7|12592.3|12633.9|12583.5|0
1617160800000|2021-03-31 03:20:00|12634.7|12584.3|12622.7|12572.3|12634.7|12584.3|12621.5|12571.1|0
1617161100000|2021-03-31 03:25:00|12624.4|12574|12616.3|12565.9|12625.2|12574.8|12616.3|12565.9|0
1617161400000|2021-03-31 03:30:00|12619.6|12569.2|12609.8|12559.4|12619.6|12569.2|12609.8|12559.4|0
1617161700000|2021-03-31 03:35:00|12610.1|12559.7|12607.6|12557.2|12613.3|12562.9|12607.5|12557.1|0
1617162000000|2021-03-31 03:40:00|12605.5|12555.1|12609.2|12558.8|12613.1|12562.7|12603.5|12553.1|0
1617162300000|2021-03-31 03:45:00|12612|12561.6|12609.9|12559.5|12613.1|12562.7|12607|12556.6|0
1617162600000|2021-03-31 03:50:00|12610.6|12560.2|12618.4|12568|12618.4|12568|12610.6|12560.2|0
1617162900000|2021-03-31 03:55:00|12621.7|12571.3|12625.4|12575|12629.9|12579.5|12620.2|12569.8|0
1617163200000|2021-03-31 04:00:00|12628.9|12578.5|12637.2|12586.8|12637.2|12586.8|12622.5|12572.1|0
1617163500000|2021-03-31 04:05:00|12645.4|12595|12640.8|12590.4|12645.8|12595.4|12640.5|12590.1|0
1617163800000|2021-03-31 04:10:00|12640.6|12590.2|12633.7|12583.3|12643.3|12592.9|12632.8|12582.4|0
1617164100000|2021-03-31 04:15:00|12632.5|12582.1|12629.1|12578.7|12634|12583.6|12629.1|12578.7|0
1617164400000|2021-03-31 04:20:00|12629|12578.6|12632.1|12581.7|12634.6|12584.2|12626.3|12575.9|0
1617164700000|2021-03-31 04:25:00|12634.2|12583.8|12632.8|12582.4|12634.3|12583.9|12626.2|12575.8|0
1617165000000|2021-03-31 04:30:00|12627.9|12577.5|12628.8|12578.4|12629.7|12579.3|12621.3|12570.9|0
1617165300000|2021-03-31 04:35:00|12623.4|12573|12626.3|12575.9|12626.3|12575.9|12617.6|12567.2|0
1617165600000|2021-03-31 04:40:00|12621.4|12571|12625.2|12574.8|12632.2|12581.8|12621.3|12570.9|0
1617165900000|2021-03-31 04:45:00|12626.7|12576.3|12619.7|12569.3|12626.7|12576.3|12616.9|12566.5|0
1617166200000|2021-03-31 04:50:00|12613|12562.6|12584.4|12534.2|12613|12562.6|12584.4|12534.2|0
1617166500000|2021-03-31 04:55:00|12583.3|12533.1|12596.6|12546.4|12596.6|12546.4|12579.7|12529.5|0
1617232200000|2021-03-31 23:10:00|12547.3|12497.3|12511.3|12461.3|12548.7|12498.7|12511.3|12461.3|0
1617232500000|2021-03-31 23:15:00|12504.5|12454.5|12520.4|12470.4|12520.4|12470.4|12504.5|12454.5|0
1617232800000|2021-03-31 23:20:00|12530.1|12480.1|12517.4|12467.4|12538.3|12488.3|12515.5|12465.5|0
1617233100000|2021-03-31 23:25:00|12515.3|12465.3|12496.6|12446.8|12517|12467|12495.2|12445.4|0
1617233400000|2021-03-31 23:30:00|12498.3|12448.5|12499.2|12449.4|12507|12457|12491|12441.2|0
1617233700000|2021-03-31 23:35:00|12499.6|12449.8|12492|12442.2|12502.2|12452.2|12492|12442.2|0
1617234000000|2021-03-31 23:40:00|12488.5|12438.7|12485.3|12435.5|12488.5|12438.7|12481.4|12431.6|0
1617234300000|2021-03-31 23:45:00|12472.4|12422.6|12467.8|12418|12472.4|12422.6|12465.3|12415.5|0
1617234600000|2021-03-31 23:50:00|12470.9|12421.1|12481.6|12431.8|12481.6|12431.8|12465.9|12416.1|0
1617234900000|2021-03-31 23:55:00|12480.9|12431.1|12477.6|12427.8|12481.3|12431.5|12469.8|12420|0
1617235200000|2021-04-01 00:00:00|12481.2|12431.4|12501.6|12451.6|12501.6|12451.6|12480.5|12430.7|0
1617235500000|2021-04-01 00:05:00|12500.1|12450.1|12519.3|12469.3|12519.3|12469.3|12497.9|12448.1|0
1617235800000|2021-04-01 00:10:00|12530.7|12480.7|12515.8|12465.8|12533.7|12483.7|12515.8|12465.8|0
1617236100000|2021-04-01 00:15:00|12513.2|12463.2|12510.2|12460.2|12515.6|12465.6|12498.4|12448.6|0
1617236400000|2021-04-01 00:20:00|12510.5|12460.5|12491.9|12442.1|12510.5|12460.5|12491.6|12441.8|0
1617236700000|2021-04-01 00:25:00|12485.3|12435.5|12495.6|12445.8|12496.3|12446.5|12474.6|12424.8|0
1617237000000|2021-04-01 00:30:00|12496.7|12446.9|12493.9|12444.1|12499.3|12449.5|12493.6|12443.8|0
1617237300000|2021-04-01 00:35:00|12494.2|12444.4|12495.1|12445.3|12502.1|12452.1|12491.8|12442|0
1617237600000|2021-04-01 00:40:00|12495.7|12445.9|12502.9|12452.9|12507.8|12457.8|12494.1|12444.3|0
1617237900000|2021-04-01 00:45:00|12500.7|12450.7|12504.8|12454.8|12506.4|12456.4|12500.7|12450.7|0
1617238200000|2021-04-01 00:50:00|12509.2|12459.2|12493.5|12443.7|12509.2|12459.2|12493.5|12443.7|0
1617238500000|2021-04-01 00:55:00|12494.3|12444.5|12495.6|12445.8|12500.3|12450.3|12494.2|12444.4|0
1617238800000|2021-04-01 01:00:00|12498|12448.2|12509.9|12459.9|12509.9|12459.9|12490.3|12440.5|0
1617239100000|2021-04-01 01:05:00|12507.7|12457.7|12509.9|12459.9|12511.6|12461.6|12505.8|12455.8|0
1617239400000|2021-04-01 01:10:00|12511.6|12461.6|12509.4|12459.4|12511.6|12461.6|12504.2|12454.2|0
1617239700000|2021-04-01 01:15:00|12511.2|12461.2|12498.8|12449|12513.2|12463.2|12498.4|12448.6|0
1617240000000|2021-04-01 01:20:00|12499|12449.2|12518.3|12468.3|12518.3|12468.3|12496.4|12446.6|0
1617240300000|2021-04-01 01:25:00|12519|12469|12530.8|12480.8|12530.8|12480.8|12517.3|12467.3|0
1617240600000|2021-04-01 01:30:00|12532.3|12482.3|12521|12471|12532.3|12482.3|12521|12471|0
1617240900000|2021-04-01 01:35:00|12519.5|12469.5|12519.3|12469.3|12522.8|12472.8|12518.7|12468.7|0
1617241200000|2021-04-01 01:40:00|12521.6|12471.6|12523.6|12473.6|12526|12476|12521.6|12471.6|0
1617241500000|2021-04-01 01:45:00|12525.2|12475.2|12537.8|12487.8|12537.8|12487.8|12522.6|12472.6|0
1617241800000|2021-04-01 01:50:00|12538.6|12488.6|12529.8|12479.8|12538.6|12488.6|12529.8|12479.8|0
1617242100000|2021-04-01 01:55:00|12537.3|12487.3|12541.5|12491.5|12546|12496|12534.9|12484.9|0
1617242400000|2021-04-01 02:00:00|12541.2|12491.2|12542|12492|12543.7|12493.7|12539.2|12489.2|0
1617242700000|2021-04-01 02:05:00|12542.7|12492.7|12544.1|12494.1|12546.4|12496.4|12541.3|12491.3|0
1617243000000|2021-04-01 02:10:00|12540.8|12490.8|12538.2|12488.2|12541.4|12491.4|12536|12486|0
1617243300000|2021-04-01 02:15:00|12538.4|12488.4|12539.9|12489.9|12543.5|12493.5|12538.3|12488.3|0
1617243600000|2021-04-01 02:20:00|12541.7|12491.7|12543.1|12493.1|12545.4|12495.4|12538.5|12488.5|0
1617243900000|2021-04-01 02:25:00|12539.2|12489.2|12534.5|12484.5|12542.2|12492.2|12531.7|12481.7|0
1617244200000|2021-04-01 02:30:00|12534.4|12484.4|12524.7|12474.7|12534.5|12484.5|12523.1|12473.1|0
1617244500000|2021-04-01 02:35:00|12529|12479|12507.8|12457.8|12529|12479|12504.4|12454.4|0
1617244800000|2021-04-01 02:40:00|12510.3|12460.3|12518.2|12468.2|12518.2|12468.2|12510|12460|0
1617245100000|2021-04-01 02:45:00|12515.9|12465.9|12523.8|12473.8|12523.8|12473.8|12514.9|12464.9|0
1617245400000|2021-04-01 02:50:00|12536.7|12486.7|12531.2|12481.2|12539.1|12489.1|12530.7|12480.7|0
1617245700000|2021-04-01 02:55:00|12530.6|12480.6|12529|12479|12532.3|12482.3|12522.5|12472.5|0
1617246000000|2021-04-01 03:00:00|12527.4|12477.4|12527.9|12477.9|12531.7|12481.7|12527.3|12477.3|0
1617246300000|2021-04-01 03:05:00|12524.2|12474.2|12526.3|12476.3|12529.4|12479.4|12524.2|12474.2|0
1617246600000|2021-04-01 03:10:00|12523.2|12473.2|12518.8|12468.8|12525.7|12475.7|12514.7|12464.7|0
1617246900000|2021-04-01 03:15:00|12516|12466|12518.5|12468.5|12519.7|12469.7|12513.9|12463.9|0
1617247200000|2021-04-01 03:20:00|12517.1|12467.1|12525.2|12475.2|12525.2|12475.2|12517.1|12467.1|0
1617247500000|2021-04-01 03:25:00|12526.9|12476.9|12522.5|12472.5|12529.2|12479.2|12522.5|12472.5|0
1617247800000|2021-04-01 03:30:00|12523.2|12473.2|12534|12484|12534|12484|12521.6|12471.6|0
1617248100000|2021-04-01 03:35:00|12531.1|12481.1|12534.6|12484.6|12534.6|12484.6|12529.3|12479.3|0
1617248400000|2021-04-01 03:40:00|12532.8|12482.8|12535|12485|12538.6|12488.6|12532.8|12482.8|0
1617248700000|2021-04-01 03:45:00|12538.3|12488.3|12530.4|12480.4|12538.3|12488.3|12522.6|12472.6|0
1617249000000|2021-04-01 03:50:00|12530.8|12480.8|12532.9|12482.9|12538.5|12488.5|12530.8|12480.8|0
1617249300000|2021-04-01 03:55:00|12533.6|12483.6|12531.9|12481.9|12533.6|12483.6|12526.8|12476.8|0
1617249600000|2021-04-01 04:00:00|12530.6|12480.6|12532.1|12482.1|12534.9|12484.9|12528.9|12478.9|0
1617249900000|2021-04-01 04:05:00|12533.3|12483.3|12538.3|12488.3|12543|12493|12533.3|12483.3|0
1617250200000|2021-04-01 04:10:00|12538|12488|12530.5|12480.5|12539.8|12489.8|12526.8|12476.8|0
1617250500000|2021-04-01 04:15:00|12528.6|12478.6|12539.5|12489.5|12539.5|12489.5|12528.6|12478.6|0
1617250800000|2021-04-01 04:20:00|12539.8|12489.8|12541.7|12491.7|12544.5|12494.5|12539.1|12489.1|0
1617251100000|2021-04-01 04:25:00|12542.2|12492.2|12537.8|12487.8|12542.2|12492.2|12537.3|12487.3|0
1617251400000|2021-04-01 04:30:00|12536.7|12486.7|12545.6|12495.6|12545.6|12495.6|12536.7|12486.7|0
1617251700000|2021-04-01 04:35:00|12547|12497|12554.1|12503.9|12558.9|12508.7|12547|12497|0
1617252000000|2021-04-01 04:40:00|12550.1|12500|12534.2|12484.2|12555.1|12504.9|12534.2|12484.2|0
1617252300000|2021-04-01 04:45:00|12536.8|12486.8|12546.8|12496.8|12546.8|12496.8|12536.8|12486.8|0
1617252600000|2021-04-01 04:50:00|12547.2|12497.2|12544.1|12494.1|12547.2|12497.2|12541.8|12491.8|0
1617252900000|2021-04-01 04:55:00|12543.5|12493.5|12552.4|12502.2|12558.6|12508.4|12541.9|12491.9|0
1617667800000|2021-04-06 00:10:00|12658.8|12608.2|12647.4|12597|12665.1|12614.5|12647|12596.6|0
1617668100000|2021-04-06 00:15:00|12640.7|12590.3|12638.9|12588.5|12648.9|12598.5|12635.2|12584.8|0
1617668400000|2021-04-06 00:20:00|12641.5|12591.1|12625.7|12575.3|12641.5|12591.1|12616.1|12565.7|0
1617668700000|2021-04-06 00:25:00|12613.9|12563.5|12598|12547.8|12618.3|12567.9|12598|12547.8|0
1617669000000|2021-04-06 00:30:00|12600|12549.8|12596.7|12546.5|12600|12549.8|12587.8|12537.6|0
1617669300000|2021-04-06 00:35:00|12596.6|12546.4|12597.6|12547.4|12597.6|12547.4|12589.3|12539.1|0
1617669600000|2021-04-06 00:40:00|12595.5|12545.3|12594.9|12544.7|12596.7|12546.5|12572.1|12521.9|0
1617669900000|2021-04-06 00:45:00|12599.6|12549.4|12629|12578.6|12629|12578.6|12599.6|12549.4|0
1617670200000|2021-04-06 00:50:00|12625.8|12575.4|12637.8|12587.4|12643.6|12593.2|12625.8|12575.4|0
1617670500000|2021-04-06 00:55:00|12636.9|12586.5|12640.8|12590.4|12649.3|12598.9|12636.8|12586.4|0
1617670800000|2021-04-06 01:00:00|12639.9|12589.5|12636.6|12586.2|12648.5|12598.1|12636.6|12586.2|0
1617671100000|2021-04-06 01:05:00|12637.4|12587|12634.8|12584.4|12640.4|12590|12634.6|12584.2|0
1617671400000|2021-04-06 01:10:00|12635|12584.6|12652.3|12601.7|12652.3|12601.7|12635|12584.6|0
1617671700000|2021-04-06 01:15:00|12649.1|12598.7|12658.5|12607.9|12658.7|12608.1|12649.1|12598.7|0
1617672000000|2021-04-06 01:20:00|12658.6|12608|12650.1|12599.7|12666.7|12616.1|12650.1|12599.7|0
1617672300000|2021-04-06 01:25:00|12650.4|12599.8|12675.1|12624.5|12675.1|12624.5|12650.4|12599.8|0
1617672600000|2021-04-06 01:30:00|12672.3|12621.7|12687.1|12636.5|12687.1|12636.5|12672.2|12621.6|0
1617672900000|2021-04-06 01:35:00|12686.6|12636|12679.1|12628.5|12686.9|12636.3|12679.1|12628.5|0
1617673200000|2021-04-06 01:40:00|12683.1|12632.5|12670.4|12619.8|12683.1|12632.5|12670.4|12619.8|0
1617673500000|2021-04-06 01:45:00|12671.6|12621|12674.5|12623.9|12676.2|12625.6|12668.2|12617.6|0
1617673800000|2021-04-06 01:50:00|12674.8|12624.2|12643.9|12593.5|12674.8|12624.2|12643.9|12593.5|0
1617674100000|2021-04-06 01:55:00|12635.9|12585.5|12614.5|12564.1|12638.7|12588.3|12609.9|12559.5|0
1617674400000|2021-04-06 02:00:00|12614.9|12564.5|12608.1|12557.7|12614.9|12564.5|12600.8|12550.4|0
1617674700000|2021-04-06 02:05:00|12608.5|12558.1|12599.9|12549.7|12608.5|12558.1|12594.3|12544.1|0
1617675000000|2021-04-06 02:10:00|12600.2|12549.9|12587.8|12537.6|12600.2|12549.9|12577.4|12527.2|0
1617675300000|2021-04-06 02:15:00|12593.1|12542.9|12594.8|12544.6|12594.8|12544.6|12587.3|12537.1|0
1617675600000|2021-04-06 02:20:00|12593.8|12543.6|12582.9|12532.7|12599.6|12549.4|12580.4|12530.2|0
1617675900000|2021-04-06 02:25:00|12587.5|12537.3|12602.9|12552.5|12602.9|12552.5|12587.5|12537.3|0
1617676200000|2021-04-06 02:30:00|12604.8|12554.4|12609.9|12559.5|12609.9|12559.5|12599.3|12549.1|0
1617676500000|2021-04-06 02:35:00|12611.9|12561.5|12614.8|12564.4|12614.8|12564.4|12605.8|12555.4|0
1617676800000|2021-04-06 02:40:00|12614.6|12564.2|12636.8|12586.4|12638.4|12588|12609.3|12558.9|0
1617677100000|2021-04-06 02:45:00|12640|12589.6|12626.6|12576.2|12640|12589.6|12626.6|12576.2|0
1617677400000|2021-04-06 02:50:00|12627.6|12577.2|12619.1|12568.7|12628.9|12578.5|12617.5|12567.1|0
1617677700000|2021-04-06 02:55:00|12620.6|12570.2|12626.2|12575.8|12626.2|12575.8|12619.5|12569.1|0
1617678000000|2021-04-06 03:00:00|12620.1|12569.7|12632.9|12582.5|12634|12583.6|12617.6|12567.2|0
1617678300000|2021-04-06 03:05:00|12632.8|12582.4|12618|12567.6|12634.9|12584.5|12618|12567.6|0
1617678600000|2021-04-06 03:10:00|12621.6|12571.2|12613.6|12563.2|12621.6|12571.2|12613.6|12563.2|0
1617678900000|2021-04-06 03:15:00|12612.2|12561.8|12604.2|12553.8|12612.2|12561.8|12597.8|12547.6|0
1617679200000|2021-04-06 03:20:00|12604.8|12554.4|12614.3|12563.9|12614.3|12563.9|12604.8|12554.4|0
1617679500000|2021-04-06 03:25:00|12614.2|12563.8|12605.7|12555.3|12614.2|12563.8|12599|12548.8|0
1617679800000|2021-04-06 03:30:00|12603.1|12552.7|12581.5|12531.3|12603.1|12552.7|12581.5|12531.3|0
1617680100000|2021-04-06 03:35:00|12580.8|12530.6|12593|12542.8|12593.6|12543.4|12580.8|12530.6|0
1617680400000|2021-04-06 03:40:00|12594.3|12544.1|12599.2|12549|12608.4|12558|12592.6|12542.4|0
1617680700000|2021-04-06 03:45:00|12600|12549.8|12607.9|12557.5|12610.3|12559.9|12595.9|12545.7|0
1617681000000|2021-04-06 03:50:00|12607.1|12556.7|12600.7|12550.3|12607.1|12556.7|12600.7|12550.3|0
1617681300000|2021-04-06 03:55:00|12603.3|12552.9|12601.1|12550.7|12607.5|12557.1|12601.1|12550.7|0
1617681600000|2021-04-06 04:00:00|12601.9|12551.5|12604.4|12554|12605.1|12554.7|12601.9|12551.5|0
1617681900000|2021-04-06 04:05:00|12602.1|12551.7|12601.8|12551.4|12605.7|12555.3|12596.4|12546.2|0
1617682200000|2021-04-06 04:10:00|12598.5|12548.3|12599.6|12549.4|12603.1|12552.7|12598.5|12548.3|0
1617682500000|2021-04-06 04:15:00|12601.7|12551.3|12587.6|12537.4|12601.7|12551.3|12584.1|12533.9|0
1617682800000|2021-04-06 04:20:00|12587.3|12537.1|12590.3|12540.1|12594.6|12544.4|12586.9|12536.7|0
1617683100000|2021-04-06 04:25:00|12586.2|12536|12571.8|12521.6|12586.2|12536|12571.8|12521.6|0
1617683400000|2021-04-06 04:30:00|12575.2|12525|12581.3|12531.1|12583.6|12533.4|12575.2|12525|0
1617683700000|2021-04-06 04:35:00|12583.2|12533|12571|12520.8|12583.2|12533|12571|12520.8|0
1617684000000|2021-04-06 04:40:00|12565.8|12515.6|12559.1|12508.9|12568.3|12518.1|12559.1|12508.9|0
1617684300000|2021-04-06 04:45:00|12556.8|12506.6|12572.9|12522.7|12572.9|12522.7|12554.3|12504.1|0
1617684600000|2021-04-06 04:50:00|12570.7|12520.5|12571.6|12521.4|12575.1|12524.9|12569.3|12519.1|0
1617684900000|2021-04-06 04:55:00|12575.2|12525|12590.7|12540.5|12590.7|12540.5|12570.6|12520.4|0
1617685200000|2021-04-06 05:00:00|12591.4|12541.2|12585.5|12535.3|12591.9|12541.7|12582.9|12532.7|0
1617685500000|2021-04-06 05:05:00|12586.4|12536.2|12576.7|12526.5|12587.6|12537.4|12576.7|12526.5|0
1617685800000|2021-04-06 05:10:00|12576.8|12526.6|12587|12536.8|12588.5|12538.3|12576.8|12526.6|0
1617686100000|2021-04-06 05:15:00|12587.2|12537|12594.9|12544.7|12597.8|12547.6|12587.2|12537|0
1617686400000|2021-04-06 05:20:00|12594.6|12544.4|12594.4|12544.2|12595.8|12545.6|12592.7|12542.5|0
1617686700000|2021-04-06 05:25:00|12596.2|12546|12589.9|12539.7|12596.2|12546|12586.7|12536.5|0
1617687000000|2021-04-06 05:30:00|12584.5|12534.3|12592.7|12542.5|12592.7|12542.5|12583.2|12533|0
1617687300000|2021-04-06 05:35:00|12592.2|12542|12586.1|12535.9|12592.8|12542.6|12586.1|12535.9|0
1617687600000|2021-04-06 05:40:00|12580.5|12530.3|12583.9|12533.7|12585|12534.8|12580.5|12530.3|0
1617687900000|2021-04-06 05:45:00|12579.3|12529.1|12583.8|12533.6|12584|12533.8|12579.3|12529.1|0
1617688200000|2021-04-06 05:50:00|12585.8|12535.6|12591|12540.8|12596|12545.8|12581|12530.8|0
1617688500000|2021-04-06 05:55:00|12587.6|12537.4|12589.6|12539.4|12595.1|12544.9|12583.5|12533.3|0
1617754200000|2021-04-07 00:10:00|12661|12610.4|12673|12622.4|12673|12622.4|12661|12610.4|0
1617754500000|2021-04-07 00:15:00|12672.5|12621.9|12650.7|12600.1|12672.5|12621.9|12648.7|12598.3|0
1617754800000|2021-04-07 00:20:00|12652.5|12601.9|12640.5|12590.1|12661.3|12610.7|12640.5|12590.1|0
1617755100000|2021-04-07 00:25:00|12643.9|12593.5|12660.3|12609.7|12660.3|12609.7|12626.8|12576.4|0
1617755400000|2021-04-07 00:30:00|12664.6|12614|12648.1|12597.7|12664.6|12614|12644.4|12594|0
1617755700000|2021-04-07 00:35:00|12648.4|12598|12658.8|12608.2|12667.7|12617.1|12648.4|12598|0
1617756000000|2021-04-07 00:40:00|12662.9|12612.3|12655.3|12604.7|12662.9|12612.3|12655.3|12604.7|0
1617756300000|2021-04-07 00:45:00|12651.5|12600.9|12648.2|12597.8|12651.5|12600.9|12640.6|12590.2|0
1617756600000|2021-04-07 00:50:00|12650.1|12599.7|12653.2|12602.6|12656.2|12605.6|12649.8|12599.4|0
1617756900000|2021-04-07 00:55:00|12653.4|12602.8|12663.9|12613.3|12663.9|12613.3|12653.4|12602.8|0
1617757200000|2021-04-07 01:00:00|12661.1|12610.5|12661.6|12611|12663.9|12613.3|12659.9|12609.3|0
1617757500000|2021-04-07 01:05:00|12661.4|12610.8|12662.2|12611.6|12666.6|12616|12658.8|12608.2|0
1617757800000|2021-04-07 01:10:00|12660|12609.4|12669.5|12618.9|12669.5|12618.9|12660|12609.4|0
1617758100000|2021-04-07 01:15:00|12671.4|12620.8|12667.7|12617.1|12671.4|12620.8|12659.1|12608.5|0
1617758400000|2021-04-07 01:20:00|12667.6|12617|12679.2|12628.6|12679.2|12628.6|12667.6|12617|0
1617758700000|2021-04-07 01:25:00|12677.8|12627.2|12673.9|12623.3|12677.8|12627.2|12666.8|12616.2|0
1617759000000|2021-04-07 01:30:00|12671.8|12621.2|12662.2|12611.6|12671.8|12621.2|12661.1|12610.5|0
1617759300000|2021-04-07 01:35:00|12661.2|12610.6|12673.3|12622.7|12673.3|12622.7|12661.2|12610.6|0
1617759600000|2021-04-07 01:40:00|12671.7|12621.1|12664.5|12613.9|12671.7|12621.1|12664.5|12613.9|0
1617759900000|2021-04-07 01:45:00|12666|12615.4|12657.3|12606.7|12672.1|12621.5|12656|12605.4|0
1617760200000|2021-04-07 01:50:00|12655.8|12605.2|12657.5|12606.9|12658.5|12607.9|12650.9|12600.3|0
1617760500000|2021-04-07 01:55:00|12660|12609.4|12647.1|12596.7|12662|12611.4|12643.9|12593.5|0
1617760800000|2021-04-07 02:00:00|12647.8|12597.4|12654.7|12604.1|12656.2|12605.6|12646.9|12596.5|0
1617761100000|2021-04-07 02:05:00|12651.2|12600.6|12653.6|12603|12659.6|12609|12648.2|12597.8|0
1617761400000|2021-04-07 02:10:00|12651.6|12601|12643.1|12592.7|12651.6|12601|12643.1|12592.7|0
1617761700000|2021-04-07 02:15:00|12642.1|12591.7|12612.8|12562.4|12646.9|12596.5|12612.8|12562.4|0
1617762000000|2021-04-07 02:20:00|12607.1|12556.7|12601.1|12550.7|12611.9|12561.5|12601.1|12550.7|0
1617762300000|2021-04-07 02:25:00|12593.9|12543.7|12596.2|12546|12603.1|12552.7|12593.9|12543.7|0
1617762600000|2021-04-07 02:30:00|12595.9|12545.7|12608.9|12558.5|12608.9|12558.5|12591.2|12541|0
1617762900000|2021-04-07 02:35:00|12605|12554.6|12610.3|12559.9|12610.3|12559.9|12604.3|12553.9|0
1617763200000|2021-04-07 02:40:00|12609.2|12558.8|12612.5|12562.1|12617.7|12567.3|12607.7|12557.3|0
1617763500000|2021-04-07 02:45:00|12613.8|12563.4|12617.8|12567.4|12622.7|12572.3|12611.8|12561.4|0
1617763800000|2021-04-07 02:50:00|12617.4|12567|12619.4|12569|12619.4|12569|12612.3|12561.9|0
1617764100000|2021-04-07 02:55:00|12622.3|12571.9|12615.5|12565.1|12627.2|12576.8|12615.5|12565.1|0
1617764400000|2021-04-07 03:00:00|12616.8|12566.4|12623.3|12572.9|12623.3|12572.9|12616.8|12566.4|0
1617764700000|2021-04-07 03:05:00|12624.2|12573.8|12611|12560.6|12624.2|12573.8|12609.6|12559.2|0
1617765000000|2021-04-07 03:10:00|12612.1|12561.7|12620.3|12569.9|12620.3|12569.9|12612.1|12561.7|0
1617765300000|2021-04-07 03:15:00|12624|12573.6|12617.5|12567.1|12624|12573.6|12616.1|12565.7|0
1617765600000|2021-04-07 03:20:00|12616.7|12566.3|12625.9|12575.5|12626.2|12575.8|12614.8|12564.4|0
1617765900000|2021-04-07 03:25:00|12622.5|12572.1|12631.1|12580.7|12631.5|12581.1|12622.5|12572.1|0
1617766200000|2021-04-07 03:30:00|12635.5|12585.1|12633.4|12583|12636.6|12586.2|12625.7|12575.3|0
1617766500000|2021-04-07 03:35:00|12634.9|12584.5|12633.6|12583.2|12637.8|12587.4|12626.2|12575.8|0
1617766800000|2021-04-07 03:40:00|12632.4|12582|12627.6|12577.2|12632.4|12582|12625.7|12575.3|0
1617767100000|2021-04-07 03:45:00|12631.1|12580.7|12631.2|12580.8|12631.2|12580.8|12623.9|12573.5|0
1617767400000|2021-04-07 03:50:00|12634.5|12584.1|12638|12587.6|12638|12587.6|12628.1|12577.7|0
1617767700000|2021-04-07 03:55:00|12636.2|12585.8|12637.3|12586.9|12641.4|12591|12635.9|12585.5|0
1617768000000|2021-04-07 04:00:00|12637.9|12587.5|12643|12592.6|12643|12592.6|12637.9|12587.5|0
1617768300000|2021-04-07 04:05:00|12643.1|12592.7|12638.8|12588.4|12644.6|12594.2|12635.6|12585.2|0
1617768600000|2021-04-07 04:10:00|12641|12590.6|12640.2|12589.8|12644.3|12593.9|12639.2|12588.8|0
1617768900000|2021-04-07 04:15:00|12641.5|12591.1|12638.2|12587.8|12643.2|12592.8|12638.2|12587.8|0
1617769200000|2021-04-07 04:20:00|12637.4|12587|12628.9|12578.5|12637.4|12587|12627.1|12576.7|0
1617769500000|2021-04-07 04:25:00|12632.8|12582.4|12628|12577.6|12633.1|12582.7|12627|12576.6|0
1617769800000|2021-04-07 04:30:00|12630.1|12579.7|12633.7|12583.3|12634.3|12583.9|12629.1|12578.7|0
1617770100000|2021-04-07 04:35:00|12636|12585.6|12636.4|12586|12643.8|12593.4|12636|12585.6|0
1617770400000|2021-04-07 04:40:00|12636|12585.6|12632.9|12582.5|12636.2|12585.8|12632.1|12581.7|0
1617770700000|2021-04-07 04:45:00|12637.6|12587.2|12629.2|12578.8|12637.6|12587.2|12627.9|12577.5|0
1617771000000|2021-04-07 04:50:00|12632.2|12581.8|12639.7|12589.3|12642|12591.6|12632.1|12581.7|0
1617771300000|2021-04-07 04:55:00|12640.6|12590.2|12638.9|12588.5|12641.8|12591.4|12635.9|12585.5|0
1617771600000|2021-04-07 05:00:00|12638.7|12588.3|12640.8|12590.4|12641.2|12590.8|12634.8|12584.4|0
1617771900000|2021-04-07 05:05:00|12641|12590.6|12634.8|12584.4|12641|12590.6|12634.2|12583.8|0
1617772200000|2021-04-07 05:10:00|12636.4|12586|12633.6|12583.2|12637.8|12587.4|12631.6|12581.2|0
1617772500000|2021-04-07 05:15:00|12632.9|12582.5|12620.4|12570|12632.9|12582.5|12618.6|12568.2|0
1617772800000|2021-04-07 05:20:00|12622.1|12571.7|12646.3|12595.9|12646.3|12595.9|12622.1|12571.7|0
1617773100000|2021-04-07 05:25:00|12652|12601.4|12650.7|12600.1|12653.1|12602.5|12641.7|12591.3|0
1617773400000|2021-04-07 05:30:00|12652|12601.4|12651.5|12600.9|12655.4|12604.8|12651.5|12600.9|0
1617773700000|2021-04-07 05:35:00|12652.2|12601.6|12638.5|12588.1|12652.2|12601.6|12638.5|12588.1|0
1617774000000|2021-04-07 05:40:00|12639.7|12589.3|12638.3|12587.9|12651.1|12600.5|12637|12586.6|0
1617774300000|2021-04-07 05:45:00|12639|12588.6|12637.4|12587|12639|12588.6|12631.9|12581.5|0
1617774600000|2021-04-07 05:50:00|12636.8|12586.4|12631.7|12581.3|12636.8|12586.4|12622.1|12571.7|0
1617774900000|2021-04-07 05:55:00|12628.7|12578.3|12618.7|12568.3|12637|12586.6|12618.7|12568.3|0
1617840600000|2021-04-08 00:10:00|12687.7|12637.1|12697.2|12646.6|12697.2|12646.6|12684.9|12634.3|0
1617840900000|2021-04-08 00:15:00|12701.7|12650.9|12713|12662.2|12720.5|12669.7|12701.7|12650.9|0
1617841200000|2021-04-08 00:20:00|12705.9|12655.1|12702|12651.2|12712.2|12661.4|12702|12651.2|0
1617841500000|2021-04-08 00:25:00|12682|12631.4|12702.7|12651.9|12702.7|12651.9|12681.2|12630.6|0
1617841800000|2021-04-08 00:30:00|12706.2|12655.4|12709.5|12658.7|12714.2|12663.4|12703|12652.2|0
1617842100000|2021-04-08 00:35:00|12712.2|12661.4|12718.7|12667.9|12727.1|12676.3|12712.2|12661.4|0
1617842400000|2021-04-08 00:40:00|12721|12670.2|12725.5|12674.7|12729|12678.2|12721|12670.2|0
1617842700000|2021-04-08 00:45:00|12727.7|12676.9|12732|12681.2|12739.5|12688.7|12727.7|12676.9|0
1617843000000|2021-04-08 00:50:00|12733.7|12682.9|12738.7|12687.9|12747.4|12696.6|12733.7|12682.9|0
1617843300000|2021-04-08 00:55:00|12739.9|12689.1|12739.6|12688.8|12745|12694.2|12736.8|12686|0
1617843600000|2021-04-08 01:00:00|12740.8|12690|12739.2|12688.4|12744|12693.2|12738|12687.2|0
1617843900000|2021-04-08 01:05:00|12735.8|12685|12752.4|12701.4|12752.4|12701.4|12735.8|12685|0
1617844200000|2021-04-08 01:10:00|12749.7|12698.9|12766.7|12715.7|12766.7|12715.7|12749.7|12698.9|0
1617844500000|2021-04-08 01:15:00|12764.2|12713.2|12769.6|12718.6|12769.6|12718.6|12762.6|12711.6|0
1617844800000|2021-04-08 01:20:00|12762.6|12711.6|12760.5|12709.5|12764.9|12713.9|12758.4|12707.4|0
1617845100000|2021-04-08 01:25:00|12759.5|12708.5|12764.5|12713.5|12764.5|12713.5|12759.5|12708.5|0
1617845400000|2021-04-08 01:30:00|12763.9|12712.9|12772|12721|12773.3|12722.3|12763.6|12712.6|0
1617845700000|2021-04-08 01:35:00|12770.9|12719.9|12760.7|12709.7|12772.2|12721.2|12760.7|12709.7|0
1617846000000|2021-04-08 01:40:00|12761.7|12710.7|12752.9|12701.9|12774.3|12723.3|12752.9|12701.9|0
1617846300000|2021-04-08 01:45:00|12751.6|12700.6|12744.7|12693.9|12757.2|12706.2|12744|12693.2|0
1617846600000|2021-04-08 01:50:00|12742.6|12691.8|12751.2|12700.2|12753.2|12702.2|12742.6|12691.8|0
1617846900000|2021-04-08 01:55:00|12748.3|12697.5|12748.2|12697.4|12750.7|12699.7|12747.1|12696.3|0
1617847200000|2021-04-08 02:00:00|12745|12694.2|12753.8|12702.8|12760.5|12709.5|12736.6|12685.8|0
1617847500000|2021-04-08 02:05:00|12749.3|12698.5|12746.6|12695.8|12752.9|12701.9|12746.6|12695.8|0
1617847800000|2021-04-08 02:10:00|12745.9|12695.1|12738.6|12687.8|12745.9|12695.1|12734|12683.2|0
1617848100000|2021-04-08 02:15:00|12739.2|12688.4|12729.8|12679|12739.2|12688.4|12729.8|12679|0
1617848400000|2021-04-08 02:20:00|12721.8|12671|12708.4|12657.6|12721.8|12671|12708.4|12657.6|0
1617848700000|2021-04-08 02:25:00|12712.8|12662|12718.4|12667.6|12727.1|12676.3|12712.8|12662|0
1617849000000|2021-04-08 02:30:00|12717.9|12667.1|12720.8|12670|12721.1|12670.3|12716.4|12665.6|0
1617849300000|2021-04-08 02:35:00|12724.7|12673.9|12728.8|12678|12728.8|12678|12721.4|12670.6|0
1617849600000|2021-04-08 02:40:00|12728.6|12677.8|12726.8|12676|12738.2|12687.4|12726.8|12676|0
1617849900000|2021-04-08 02:45:00|12727.7|12676.9|12735.4|12684.6|12735.4|12684.6|12727.7|12676.9|0
1617850200000|2021-04-08 02:50:00|12735.8|12685|12737.2|12686.4|12739.8|12689|12735|12684.2|0
1617850500000|2021-04-08 02:55:00|12739|12688.2|12743.2|12692.4|12743.5|12692.7|12738.2|12687.4|0
1617850800000|2021-04-08 03:00:00|12736.5|12685.7|12737.2|12686.4|12739.8|12689|12736.3|12685.5|0
1617851100000|2021-04-08 03:05:00|12736.7|12685.9|12740|12689.2|12743.8|12693|12736.4|12685.6|0
1617851400000|2021-04-08 03:10:00|12741.3|12690.5|12734.7|12683.9|12742.3|12691.5|12729.8|12679|0
1617851700000|2021-04-08 03:15:00|12735.4|12684.6|12731|12680.2|12737.9|12687.1|12731|12680.2|0
1617852000000|2021-04-08 03:20:00|12730.4|12679.6|12725.7|12674.9|12730.8|12680|12724.8|12674|0
1617852300000|2021-04-08 03:25:00|12723.3|12672.5|12703.5|12652.7|12723.7|12672.9|12703.5|12652.7|0
1617852600000|2021-04-08 03:30:00|12704.3|12653.5|12699|12648.4|12705.9|12655.1|12699|12648.4|0
1617852900000|2021-04-08 03:35:00|12699.7|12649.1|12698.4|12647.8|12702|12651.2|12693.5|12642.9|0
1617853200000|2021-04-08 03:40:00|12695.2|12644.6|12705.6|12654.8|12705.6|12654.8|12695.2|12644.6|0
1617853500000|2021-04-08 03:45:00|12708|12657.2|12715.1|12664.3|12720.7|12669.9|12708|12657.2|0
1617853800000|2021-04-08 03:50:00|12718.1|12667.3|12715.3|12664.5|12718.1|12667.3|12710.8|12660|0
1617854100000|2021-04-08 03:55:00|12715.4|12664.6|12719.8|12669|12725.2|12674.4|12714.9|12664.1|0
1617854400000|2021-04-08 04:00:00|12722.6|12671.8|12729.9|12679.1|12729.9|12679.1|12720.4|12669.6|0
1617854700000|2021-04-08 04:05:00|12729.8|12679|12735.9|12685.1|12735.9|12685.1|12727.3|12676.5|0
1617855000000|2021-04-08 04:10:00|12728.5|12677.7|12731.3|12680.5|12733.2|12682.4|12727|12676.2|0
1617855300000|2021-04-08 04:15:00|12739.6|12688.8|12735.8|12685|12740.4|12689.6|12734.6|12683.8|0
1617855600000|2021-04-08 04:20:00|12735.9|12685.1|12733|12682.2|12735.9|12685.1|12731.7|12680.9|0
1617855900000|2021-04-08 04:25:00|12735.7|12684.9|12730.4|12679.6|12736.8|12686|12730.4|12679.6|0
1617856200000|2021-04-08 04:30:00|12732.3|12681.5|12742.5|12691.7|12742.5|12691.7|12732.3|12681.5|0
1617856500000|2021-04-08 04:35:00|12744.6|12693.8|12741|12690.2|12744.6|12693.8|12740.3|12689.5|0
1617856800000|2021-04-08 04:40:00|12740.3|12689.5|12747.2|12696.4|12747.2|12696.4|12740.3|12689.5|0
1617857100000|2021-04-08 04:45:00|12746.5|12695.7|12754.5|12703.5|12754.5|12703.5|12740.6|12689.8|0
1617857400000|2021-04-08 04:50:00|12749.9|12699.1|12744.4|12693.6|12750|12699.2|12744.4|12693.6|0
1617857700000|2021-04-08 04:55:00|12751.6|12700.6|12740.2|12689.4|12753.1|12702.1|12740.2|12689.4|0
1617858000000|2021-04-08 05:00:00|12739.5|12688.7|12727.4|12676.6|12739.5|12688.7|12723.1|12672.3|0
1617858300000|2021-04-08 05:05:00|12724.4|12673.6|12712.4|12661.6|12724.4|12673.6|12711.3|12660.5|0
1617858600000|2021-04-08 05:10:00|12711.9|12661.1|12711.6|12660.8|12714.7|12663.9|12709.4|12658.6|0
1617858900000|2021-04-08 05:15:00|12715.6|12664.8|12713.3|12662.5|12717.8|12667|12713.3|12662.5|0
1617859200000|2021-04-08 05:20:00|12713.2|12662.4|12715.7|12664.9|12722.8|12672|12713.2|12662.4|0
1617859500000|2021-04-08 05:25:00|12721.7|12670.9|12722|12671.2|12728.5|12677.7|12721.5|12670.7|0
1617859800000|2021-04-08 05:30:00|12726.9|12676.1|12730.5|12679.7|12730.9|12680.1|12719.7|12668.9|0
1617860100000|2021-04-08 05:35:00|12727.6|12676.8|12718.5|12667.7|12727.6|12676.8|12718.5|12667.7|0
1617860400000|2021-04-08 05:40:00|12718.2|12667.4|12719|12668.2|12721.3|12670.5|12716.8|12666|0
1617860700000|2021-04-08 05:45:00|12718.3|12667.5|12725.1|12674.3|12725.1|12674.3|12713.3|12662.5|0
1617861000000|2021-04-08 05:50:00|12725.7|12674.9|12739.4|12688.6|12739.4|12688.6|12725.7|12674.9|0
1617861300000|2021-04-08 05:55:00|12739.2|12688.4|12741.8|12691|12749.2|12698.4|12735.8|12685|0
1617927000000|2021-04-09 00:10:00|12672|12621.4|12665.1|12614.5|12672.4|12621.8|12663.2|12612.6|0
1617927300000|2021-04-09 00:15:00|12661|12610.4|12629.4|12579|12663.3|12612.7|12629.4|12579|0
1617927600000|2021-04-09 00:20:00|12631.7|12581.3|12607.9|12557.5|12633.3|12582.9|12607.9|12557.5|0
1617927900000|2021-04-09 00:25:00|12584.5|12534.3|12604.4|12554|12604.4|12554|12580.7|12530.5|0
1617928200000|2021-04-09 00:30:00|12600.3|12549.9|12564.1|12513.9|12600.3|12549.9|12564.1|12513.9|0
1617928500000|2021-04-09 00:35:00|12563.6|12513.4|12561.9|12511.7|12563.6|12513.4|12556.5|12506.3|0
1617928800000|2021-04-09 00:40:00|12567.4|12517.2|12556.5|12506.3|12568.1|12517.9|12545|12495|0
1617929100000|2021-04-09 00:45:00|12559.4|12509.2|12546.5|12496.5|12561.1|12510.9|12546.5|12496.5|0
1617929400000|2021-04-09 00:50:00|12548.6|12498.6|12560.9|12510.7|12560.9|12510.7|12548.6|12498.6|0
1617929700000|2021-04-09 00:55:00|12570.9|12520.7|12585.9|12535.7|12585.9|12535.7|12570.9|12520.7|0
1617930000000|2021-04-09 01:00:00|12586.5|12536.3|12574.5|12524.3|12586.6|12536.4|12567.3|12517.1|0
1617930300000|2021-04-09 01:05:00|12578.8|12528.6|12585.6|12535.4|12585.6|12535.4|12577.5|12527.3|0
1617930600000|2021-04-09 01:10:00|12586.8|12536.6|12594.5|12544.3|12594.5|12544.3|12582.9|12532.7|0
1617930900000|2021-04-09 01:15:00|12599.4|12549.2|12606.9|12556.5|12608|12557.6|12599.4|12549.2|0
1617931200000|2021-04-09 01:20:00|12614.5|12564.1|12636.5|12586.1|12636.5|12586.1|12612.7|12562.3|0
1617931500000|2021-04-09 01:25:00|12634.2|12583.8|12629.6|12579.2|12642.3|12591.9|12629.6|12579.2|0
1617931800000|2021-04-09 01:30:00|12630.1|12579.7|12618.4|12568|12630.1|12579.7|12618.4|12568|0
1617932100000|2021-04-09 01:35:00|12612.2|12561.8|12587.1|12536.9|12612.2|12561.8|12587.1|12536.9|0
1617932400000|2021-04-09 01:40:00|12588|12537.8|12605.1|12554.7|12605.1|12554.7|12588|12537.8|0
1617932700000|2021-04-09 01:45:00|12603|12552.6|12623.5|12573.1|12624.7|12574.3|12603|12552.6|0
1617933000000|2021-04-09 01:50:00|12626.2|12575.8|12613.9|12563.5|12628|12577.6|12613.9|12563.5|0
1617933300000|2021-04-09 01:55:00|12613.1|12562.7|12615.7|12565.3|12616.5|12566.1|12606.1|12555.7|0
1617933600000|2021-04-09 02:00:00|12608.6|12558.2|12611.4|12561|12621.5|12571.1|12600.3|12549.9|0
1617933900000|2021-04-09 02:05:00|12602.4|12552|12601.1|12550.7|12610.7|12560.3|12600.7|12550.3|0
1617934200000|2021-04-09 02:10:00|12599.8|12549.6|12602|12551.6|12602|12551.6|12597.2|12547|0
1617934500000|2021-04-09 02:15:00|12599.4|12549.2|12586.7|12536.5|12601.5|12551.1|12586.7|12536.5|0
1617934800000|2021-04-09 02:20:00|12582.1|12531.9|12577.7|12527.5|12584.3|12534.1|12577.7|12527.5|0
1617935100000|2021-04-09 02:25:00|12579.4|12529.2|12581.6|12531.4|12585.8|12535.6|12579.4|12529.2|0
1617935400000|2021-04-09 02:30:00|12587|12536.8|12581.2|12531|12587|12536.8|12577.6|12527.4|0
1617935700000|2021-04-09 02:35:00|12585.8|12535.6|12581.3|12531.1|12585.8|12535.6|12579.5|12529.3|0
1617936000000|2021-04-09 02:40:00|12583.7|12533.5|12590.7|12540.5|12596|12545.8|12583.7|12533.5|0
1617936300000|2021-04-09 02:45:00|12590.5|12540.3|12591.8|12541.6|12593.6|12543.4|12590.5|12540.3|0
1617936600000|2021-04-09 02:50:00|12592.6|12542.4|12589.7|12539.5|12592.6|12542.4|12585.5|12535.3|0
1617936900000|2021-04-09 02:55:00|12584.1|12533.9|12592.1|12541.9|12592.4|12542.2|12584.1|12533.9|0
1617937200000|2021-04-09 03:00:00|12593.9|12543.7|12596.8|12546.6|12596.8|12546.6|12591.4|12541.2|0
1617937500000|2021-04-09 03:05:00|12593.5|12543.3|12600.4|12550|12602|12551.6|12593.5|12543.3|0
1617937800000|2021-04-09 03:10:00|12598.4|12548.2|12601.9|12551.5|12601.9|12551.5|12598|12547.8|0
1617938100000|2021-04-09 03:15:00|12599.5|12549.3|12596.3|12546.1|12599.5|12549.3|12593.4|12543.2|0
1617938400000|2021-04-09 03:20:00|12598.4|12548.2|12598.1|12547.9|12601.5|12551.1|12594.6|12544.4|0
1617938700000|2021-04-09 03:25:00|12595.3|12545.1|12598.4|12548.2|12606.3|12555.9|12595.3|12545.1|0
1617939000000|2021-04-09 03:30:00|12597.3|12547.1|12591.5|12541.3|12601.6|12551.2|12591.2|12541|0
1617939300000|2021-04-09 03:35:00|12594.4|12544.2|12584.3|12534.1|12594.4|12544.2|12583.1|12532.9|0
1617939600000|2021-04-09 03:40:00|12581.5|12531.3|12587.4|12537.2|12599.7|12549.5|12580.7|12530.5|0
1617939900000|2021-04-09 03:45:00|12583.3|12533.1|12581.5|12531.3|12585.8|12535.6|12579.4|12529.2|0
1617940200000|2021-04-09 03:50:00|12579.8|12529.6|12582.6|12532.4|12584.1|12533.9|12577.1|12526.9|0
1617940500000|2021-04-09 03:55:00|12578.3|12528.1|12576.9|12526.7|12579|12528.8|12575.5|12525.3|0
1617940800000|2021-04-09 04:00:00|12576.3|12526.1|12574.3|12524.1|12578.9|12528.7|12570.4|12520.2|0
1617941100000|2021-04-09 04:05:00|12572.4|12522.2|12569.8|12519.6|12572.4|12522.2|12566.7|12516.5|0
1617941400000|2021-04-09 04:10:00|12570.8|12520.6|12567.8|12517.6|12572|12521.8|12567.8|12517.6|0
1617941700000|2021-04-09 04:15:00|12567.9|12517.7|12573|12522.8|12573.5|12523.3|12567.3|12517.1|0
1617942000000|2021-04-09 04:20:00|12572.1|12521.9|12578.2|12528|12578.5|12528.3|12569.8|12519.6|0
1617942300000|2021-04-09 04:25:00|12575.9|12525.7|12585.9|12535.7|12587.6|12537.4|12575.9|12525.7|0
1617942600000|2021-04-09 04:30:00|12583.4|12533.2|12592.1|12541.9|12597.5|12547.3|12583.4|12533.2|0
1617942900000|2021-04-09 04:35:00|12595.6|12545.4|12594.8|12544.6|12596.8|12546.6|12588.3|12538.1|0
1617943200000|2021-04-09 04:40:00|12591.1|12540.9|12590.3|12540.1|12592.8|12542.6|12586.7|12536.5|0
1617943500000|2021-04-09 04:45:00|12591.1|12540.9|12598.6|12548.4|12602.3|12551.9|12589.6|12539.4|0
1617943800000|2021-04-09 04:50:00|12599.8|12549.6|12595.6|12545.4|12599.8|12549.6|12591.7|12541.5|0
1617944100000|2021-04-09 04:55:00|12595.8|12545.6|12591.1|12540.9|12596.5|12546.3|12590.5|12540.3|0
1617944400000|2021-04-09 05:00:00|12593.6|12543.4|12589.5|12539.3|12594.4|12544.2|12589.4|12539.2|0
1617944700000|2021-04-09 05:05:00|12589.4|12539.2|12575.1|12524.9|12589.4|12539.2|12575.1|12524.9|0
1617945000000|2021-04-09 05:10:00|12573.9|12523.7|12582.5|12532.3|12585.6|12535.4|12573.9|12523.7|0
1617945300000|2021-04-09 05:15:00|12581.8|12531.6|12591.9|12541.7|12594.3|12544.1|12581.8|12531.6|0
1617945600000|2021-04-09 05:20:00|12589.7|12539.5|12591.5|12541.3|12599.5|12549.3|12589.7|12539.5|0
1617945900000|2021-04-09 05:25:00|12590.2|12540|12593|12542.8|12596.8|12546.6|12590.2|12540|0
1617946200000|2021-04-09 05:30:00|12591.6|12541.4|12599|12548.8|12602|12551.6|12591.6|12541.4|0
1617946500000|2021-04-09 05:35:00|12598.9|12548.7|12594.5|12544.3|12599.6|12549.4|12592.6|12542.4|0
1617946800000|2021-04-09 05:40:00|12592.9|12542.7|12599.3|12549.1|12600.6|12550.2|12591.9|12541.7|0
1617947100000|2021-04-09 05:45:00|12595.8|12545.6|12592.3|12542.1|12596.3|12546.1|12592.3|12542.1|0
1617947400000|2021-04-09 05:50:00|12590.8|12540.6|12592.6|12542.4|12595.2|12545|12590.8|12540.6|0
1617947700000|2021-04-09 05:55:00|12595.3|12545.1|12591.3|12541.1|12595.3|12545.1|12590.7|12540.5|0
1618186200000|2021-04-12 00:10:00|12582.8|12532.6|12530.8|12480.8|12582.8|12532.6|12530.8|12480.8|0
1618186500000|2021-04-12 00:15:00|12539.9|12489.9|12579.9|12529.7|12579.9|12529.7|12539.9|12489.9|0
1618186800000|2021-04-12 00:20:00|12570.1|12519.9|12578.2|12528|12583.2|12533|12570.1|12519.9|0
1618187100000|2021-04-12 00:25:00|12584.4|12534.2|12570.2|12520|12584.4|12534.2|12570.2|12520|0
1618187400000|2021-04-12 00:30:00|12568.4|12518.2|12576.1|12525.9|12576.1|12525.9|12552.4|12502.2|0
1618187700000|2021-04-12 00:35:00|12572.5|12522.3|12573.9|12523.7|12579.1|12528.9|12572.5|12522.3|0
1618188000000|2021-04-12 00:40:00|12572.5|12522.3|12583.4|12533.2|12589.2|12539|12572.5|12522.3|0
1618188300000|2021-04-12 00:45:00|12584|12533.8|12574.9|12524.7|12584|12533.8|12572.3|12522.1|0
1618188600000|2021-04-12 00:50:00|12577.9|12527.7|12588.9|12538.7|12588.9|12538.7|12576.1|12525.9|0
1618188900000|2021-04-12 00:55:00|12588.3|12538.1|12594.6|12544.4|12594.6|12544.4|12587.1|12536.9|0
1618189200000|2021-04-12 01:00:00|12595|12544.8|12588.2|12538|12595.3|12545.1|12587.7|12537.5|0
1618189500000|2021-04-12 01:05:00|12585.4|12535.2|12590.3|12540.1|12590.4|12540.2|12584.9|12534.7|0
1618189800000|2021-04-12 01:10:00|12586.1|12535.9|12596.1|12545.9|12596.1|12545.9|12579.3|12529.1|0
1618190100000|2021-04-12 01:15:00|12600.9|12550.5|12611.1|12560.7|12618.2|12567.8|12600.9|12550.5|0
1618190400000|2021-04-12 01:20:00|12614|12563.6|12612|12561.6|12619.1|12568.7|12611.9|12561.5|0
1618190700000|2021-04-12 01:25:00|12609.1|12558.7|12599.4|12549.2|12609.1|12558.7|12594.5|12544.3|0
1618191000000|2021-04-12 01:30:00|12603.4|12553|12599.7|12549.5|12603.4|12553|12593.9|12543.7|0
1618191300000|2021-04-12 01:35:00|12600.3|12549.9|12606.1|12555.7|12609.6|12559.2|12597.3|12547.1|0
1618191600000|2021-04-12 01:40:00|12606.6|12556.2|12598.2|12548|12606.6|12556.2|12594.5|12544.3|0
1618191900000|2021-04-12 01:45:00|12596.7|12546.5|12593.9|12543.7|12597.8|12547.6|12590.8|12540.6|0
1618192200000|2021-04-12 01:50:00|12595|12544.8|12587.7|12537.5|12598|12547.8|12587.7|12537.5|0
1618192500000|2021-04-12 01:55:00|12586.7|12536.5|12586.1|12535.9|12596.1|12545.9|12586.1|12535.9|0
1618192800000|2021-04-12 02:00:00|12584.3|12534.1|12589.6|12539.4|12591.3|12541.1|12584.3|12534.1|0
1618193100000|2021-04-12 02:05:00|12589.3|12539.1|12568.2|12518|12589.3|12539.1|12568.2|12518|0
1618193400000|2021-04-12 02:10:00|12573.4|12523.2|12580.6|12530.4|12580.6|12530.4|12571.7|12521.5|0
1618193700000|2021-04-12 02:15:00|12581.8|12531.6|12583.4|12533.2|12584.6|12534.4|12578|12527.8|0
1618194000000|2021-04-12 02:20:00|12584.9|12534.7|12586.8|12536.6|12588.4|12538.2|12582|12531.8|0
1618194300000|2021-04-12 02:25:00|12583.5|12533.3|12580.2|12530|12583.5|12533.3|12577|12526.8|0
1618194600000|2021-04-12 02:30:00|12582.5|12532.3|12583.1|12532.9|12586.6|12536.4|12581.7|12531.5|0
1618194900000|2021-04-12 02:35:00|12578.7|12528.5|12574.8|12524.6|12578.7|12528.5|12574.8|12524.6|0
1618195200000|2021-04-12 02:40:00|12576.7|12526.5|12573.2|12523|12576.7|12526.5|12569.1|12518.9|0
1618195500000|2021-04-12 02:45:00|12571.4|12521.2|12568.7|12518.5|12572.3|12522.1|12567.7|12517.5|0
1618195800000|2021-04-12 02:50:00|12570.9|12520.7|12571.7|12521.5|12573.5|12523.3|12570.1|12519.9|0
1618196100000|2021-04-12 02:55:00|12571.9|12521.7|12570.3|12520.1|12572.5|12522.3|12567.9|12517.7|0
1618196400000|2021-04-12 03:00:00|12568.9|12518.7|12569|12518.8|12571.3|12521.1|12568.9|12518.7|0
1618196700000|2021-04-12 03:05:00|12569.5|12519.3|12570.9|12520.7|12571.5|12521.3|12569.2|12519|0
1618197000000|2021-04-12 03:10:00|12570.7|12520.5|12572.2|12522|12572.2|12522|12569.8|12519.6|0
1618197300000|2021-04-12 03:15:00|12574.9|12524.7|12574.8|12524.6|12579.6|12529.4|12574.8|12524.6|0
1618197600000|2021-04-12 03:20:00|12573.1|12522.9|12577.2|12527|12579.3|12529.1|12573.1|12522.9|0
1618197900000|2021-04-12 03:25:00|12576.9|12526.7|12565.3|12515.1|12577.4|12527.2|12565.3|12515.1|0
1618198200000|2021-04-12 03:30:00|12566.3|12516.1|12562|12511.8|12566.3|12516.1|12560.6|12510.4|0
1618198500000|2021-04-12 03:35:00|12563|12512.8|12556.4|12506.2|12563|12512.8|12556.4|12506.2|0
1618198800000|2021-04-12 03:40:00|12560.2|12510|12566.4|12516.2|12566.4|12516.2|12559.7|12509.5|0
1618199100000|2021-04-12 03:45:00|12565.7|12515.5|12558.7|12508.5|12569.1|12518.9|12558.7|12508.5|0
1618199400000|2021-04-12 03:50:00|12559.7|12509.5|12560.2|12510|12561.4|12511.2|12557.2|12507|0
1618199700000|2021-04-12 03:55:00|12563.2|12513|12557.8|12507.6|12563.2|12513|12557.8|12507.6|0
1618200000000|2021-04-12 04:00:00|12557.6|12507.4|12554.8|12504.6|12558.3|12508.1|12552.3|12502.1|0
1618200300000|2021-04-12 04:05:00|12552.1|12501.9|12553.2|12503|12558.4|12508.2|12552.1|12501.9|0
1618200600000|2021-04-12 04:10:00|12552.1|12501.9|12552.2|12502|12556.1|12505.9|12551.8|12501.6|0
1618200900000|2021-04-12 04:15:00|12552.5|12502.3|12557.5|12507.3|12558.6|12508.4|12552.5|12502.3|0
1618201200000|2021-04-12 04:20:00|12561.6|12511.4|12546.7|12496.7|12561.6|12511.4|12546.7|12496.7|0
1618201500000|2021-04-12 04:25:00|12548|12498|12551.5|12501.3|12557.3|12507.1|12548|12498|0
1618201800000|2021-04-12 04:30:00|12554.3|12504.1|12564|12513.8|12564|12513.8|12554.3|12504.1|0
1618202100000|2021-04-12 04:35:00|12562|12511.8|12564.5|12514.3|12569.7|12519.5|12562|12511.8|0
1618202400000|2021-04-12 04:40:00|12561.8|12511.6|12560.4|12510.2|12565.1|12514.9|12559.8|12509.6|0
1618202700000|2021-04-12 04:45:00|12559.1|12508.9|12561.7|12511.5|12562.7|12512.5|12559.1|12508.9|0
1618203000000|2021-04-12 04:50:00|12562|12511.8|12562.5|12512.3|12562.5|12512.3|12560.6|12510.4|0
1618203300000|2021-04-12 04:55:00|12560.8|12510.6|12556.6|12506.4|12561.9|12511.7|12554.3|12504.1|0
1618203600000|2021-04-12 05:00:00|12557.5|12507.3|12562.5|12512.3|12562.5|12512.3|12557.5|12507.3|0
1618203900000|2021-04-12 05:05:00|12560.7|12510.5|12564.3|12514.1|12564.3|12514.1|12559.2|12509|0
1618204200000|2021-04-12 05:10:00|12567.1|12516.9|12562.3|12512.1|12567.1|12516.9|12560.5|12510.3|0
1618204500000|2021-04-12 05:15:00|12558.5|12508.3|12560.4|12510.2|12562.1|12511.9|12558.3|12508.1|0
1618204800000|2021-04-12 05:20:00|12560.9|12510.7|12563.2|12513|12564.4|12514.2|12558.3|12508.1|0
1618205100000|2021-04-12 05:25:00|12560.8|12510.6|12560.6|12510.4|12561.6|12511.4|12559.4|12509.2|0
1618205400000|2021-04-12 05:30:00|12561.1|12510.9|12556.9|12506.7|12561.1|12510.9|12554.3|12504.1|0
1618205700000|2021-04-12 05:35:00|12555.6|12505.4|12547.5|12497.5|12555.6|12505.4|12547.5|12497.5|0
1618206000000|2021-04-12 05:40:00|12549.3|12499.3|12556.1|12505.9|12556.8|12506.6|12549.3|12499.3|0
1618206300000|2021-04-12 05:45:00|12556.6|12506.4|12554.2|12504|12558.2|12508|12553.8|12503.6|0
1618206600000|2021-04-12 05:50:00|12556.4|12506.2|12565.7|12515.5|12569.6|12519.4|12556.4|12506.2|0
1618206900000|2021-04-12 05:55:00|12563.5|12513.3|12555.6|12505.4|12565.2|12515|12555.6|12505.4|0
1618272600000|2021-04-13 00:10:00|12619|12568.6|12626.9|12576.5|12639|12588.6|12619|12568.6|0
1618272900000|2021-04-13 00:15:00|12637.2|12586.8|12657|12606.4|12660|12609.4|12637.2|12586.8|0
1618273200000|2021-04-13 00:20:00|12647.7|12597.3|12642.7|12592.3|12658|12607.4|12642.7|12592.3|0
1618273500000|2021-04-13 00:25:00|12639|12588.6|12645|12594.6|12651.2|12600.6|12637.6|12587.2|0
1618273800000|2021-04-13 00:30:00|12645.2|12594.8|12644|12593.6|12645.2|12594.8|12634.2|12583.8|0
1618274100000|2021-04-13 00:35:00|12644.6|12594.2|12626.7|12576.3|12644.6|12594.2|12626.7|12576.3|0
1618274400000|2021-04-13 00:40:00|12627.4|12577|12608.8|12558.4|12627.4|12577|12608.8|12558.4|0
1618274700000|2021-04-13 00:45:00|12607.9|12557.5|12618.3|12567.9|12618.3|12567.9|12605.8|12555.4|0
1618275000000|2021-04-13 00:50:00|12614.4|12564|12615.1|12564.7|12617.3|12566.9|12610.3|12559.9|0
1618275300000|2021-04-13 00:55:00|12612.7|12562.3|12612.1|12561.7|12616.6|12566.2|12608.4|12558|0
1618275600000|2021-04-13 01:00:00|12614.1|12563.7|12615.1|12564.7|12616.8|12566.4|12613.7|12563.3|0
1618275900000|2021-04-13 01:05:00|12616.7|12566.3|12616.9|12566.5|12617.7|12567.3|12610.1|12559.7|0
1618276200000|2021-04-13 01:10:00|12617.1|12566.7|12612.1|12561.7|12617.1|12566.7|12607|12556.6|0
1618276500000|2021-04-13 01:15:00|12616.9|12566.5|12612.3|12561.9|12619.4|12569|12612.3|12561.9|0
1618276800000|2021-04-13 01:20:00|12610.3|12559.9|12614.6|12564.2|12620.6|12570.2|12610.3|12559.9|0
1618277100000|2021-04-13 01:25:00|12614.8|12564.4|12637.8|12587.4|12637.8|12587.4|12614.8|12564.4|0
1618277400000|2021-04-13 01:30:00|12639.1|12588.7|12641.1|12590.7|12642.7|12592.3|12639.1|12588.7|0
1618277700000|2021-04-13 01:35:00|12640.7|12590.3|12636.4|12586|12640.7|12590.3|12632.2|12581.8|0
1618278000000|2021-04-13 01:40:00|12634.1|12583.7|12631.5|12581.1|12636.3|12585.9|12626.6|12576.2|0
1618278300000|2021-04-13 01:45:00|12629.8|12579.4|12623.4|12573|12634.6|12584.2|12623.4|12573|0
1618278600000|2021-04-13 01:50:00|12627.3|12576.9|12618.9|12568.5|12633.1|12582.7|12617.6|12567.2|0
1618278900000|2021-04-13 01:55:00|12622.3|12571.9|12618.1|12567.7|12622.3|12571.9|12617.9|12567.5|0
1618279200000|2021-04-13 02:00:00|12614.5|12564.1|12619.9|12569.5|12619.9|12569.5|12614.5|12564.1|0
1618279500000|2021-04-13 02:05:00|12621.5|12571.1|12630.6|12580.2|12634.2|12583.8|12621.5|12571.1|0
1618279800000|2021-04-13 02:10:00|12628.9|12578.5|12629.9|12579.5|12629.9|12579.5|12624.6|12574.2|0
1618280100000|2021-04-13 02:15:00|12630.3|12579.9|12625.7|12575.3|12632.2|12581.8|12624.9|12574.5|0
1618280400000|2021-04-13 02:20:00|12624|12573.6|12627|12576.6|12629.7|12579.3|12624|12573.6|0
1618280700000|2021-04-13 02:25:00|12629.7|12579.3|12627.3|12576.9|12629.7|12579.3|12625|12574.6|0
1618281000000|2021-04-13 02:30:00|12627.2|12576.8|12616|12565.6|12628.9|12578.5|12616|12565.6|0
1618281300000|2021-04-13 02:35:00|12616.9|12566.5|12617.9|12567.5|12618.8|12568.4|12615.8|12565.4|0
1618281600000|2021-04-13 02:40:00|12615.9|12565.5|12614.9|12564.5|12617.3|12566.9|12614.2|12563.8|0
1618281900000|2021-04-13 02:45:00|12614.6|12564.2|12616.9|12566.5|12619.7|12569.3|12614.5|12564.1|0
1618282200000|2021-04-13 02:50:00|12619.1|12568.7|12616.5|12566.1|12620.1|12569.7|12613.4|12563|0
1618282500000|2021-04-13 02:55:00|12618.4|12568|12616.4|12566|12619.2|12568.8|12616.4|12566|0
1618282800000|2021-04-13 03:00:00|12618|12567.6|12614.7|12564.3|12620.4|12570|12614.7|12564.3|0
1618283100000|2021-04-13 03:05:00|12616.2|12565.8|12612.2|12561.8|12618.1|12567.7|12612.2|12561.8|0
1618283400000|2021-04-13 03:10:00|12612.5|12562.1|12618.8|12568.4|12618.9|12568.5|12611.9|12561.5|0
1618283700000|2021-04-13 03:15:00|12621.3|12570.9|12619.4|12569|12625.1|12574.7|12618.9|12568.5|0
1618284000000|2021-04-13 03:20:00|12618.1|12567.7|12617.4|12567|12618.4|12568|12615.6|12565.2|0
1618284300000|2021-04-13 03:25:00|12615.5|12565.1|12616.2|12565.8|12618.5|12568.1|12613.5|12563.1|0
1618284600000|2021-04-13 03:30:00|12616.1|12565.7|12617.9|12567.5|12619.1|12568.7|12615.9|12565.5|0
1618284900000|2021-04-13 03:35:00|12617.4|12567|12617.4|12567|12618.2|12567.8|12615.8|12565.4|0
1618285200000|2021-04-13 03:40:00|12618.9|12568.5|12616.1|12565.7|12619.9|12569.5|12616.1|12565.7|0
1618285500000|2021-04-13 03:45:00|12615.1|12564.7|12616.3|12565.9|12617.8|12567.4|12612.1|12561.7|0
1618285800000|2021-04-13 03:50:00|12615.7|12565.3|12617.2|12566.8|12618.7|12568.3|12612.4|12562|0
1618286100000|2021-04-13 03:55:00|12618.3|12567.9|12617.4|12567|12619.8|12569.4|12615.2|12564.8|0
1618286400000|2021-04-13 04:00:00|12615.2|12564.8|12617.9|12567.5|12617.9|12567.5|12615.2|12564.8|0
1618286700000|2021-04-13 04:05:00|12618.8|12568.4|12606.8|12556.4|12619.3|12568.9|12605.4|12555|0
1618287000000|2021-04-13 04:10:00|12607.8|12557.4|12610|12559.6|12611.9|12561.5|12606.7|12556.3|0
1618287300000|2021-04-13 04:15:00|12610.5|12560.1|12619.4|12569|12619.4|12569|12610.2|12559.8|0
1618287600000|2021-04-13 04:20:00|12619.7|12569.3|12616.6|12566.2|12620.1|12569.7|12615.9|12565.5|0
1618287900000|2021-04-13 04:25:00|12617|12566.6|12618.4|12568|12619.4|12569|12616.3|12565.9|0
1618288200000|2021-04-13 04:30:00|12617.9|12567.5|12618.7|12568.3|12619.1|12568.7|12616.1|12565.7|0
1618288500000|2021-04-13 04:35:00|12619|12568.6|12619.6|12569.2|12622.8|12572.4|12617.8|12567.4|0
1618288800000|2021-04-13 04:40:00|12619.2|12568.8|12619.4|12569|12619.4|12569|12616|12565.6|0
1618289100000|2021-04-13 04:45:00|12617.8|12567.4|12632.5|12582.1|12632.5|12582.1|12617.8|12567.4|0
1618289400000|2021-04-13 04:50:00|12633|12582.6|12642.5|12592.1|12645.2|12594.8|12633|12582.6|0
1618289700000|2021-04-13 04:55:00|12641.6|12591.2|12652.3|12601.7|12652.4|12601.8|12638.9|12588.5|0
1618290000000|2021-04-13 05:00:00|12652.9|12602.3|12634.4|12584|12652.9|12602.3|12634.4|12584|0
1618290300000|2021-04-13 05:05:00|12637.6|12587.2|12644.5|12594.1|12645.2|12594.8|12637.6|12587.2|0
1618290600000|2021-04-13 05:10:00|12649.7|12599.3|12650|12599.6|12655.8|12605.2|12648.1|12597.7|0
1618290900000|2021-04-13 05:15:00|12649.6|12599.2|12645.4|12595|12652.5|12601.9|12645.4|12595|0
1618291200000|2021-04-13 05:20:00|12650|12599.6|12644.5|12594.1|12650|12599.6|12644.5|12594.1|0
1618291500000|2021-04-13 05:25:00|12646.2|12595.8|12647.2|12596.8|12649.7|12599.3|12646.2|12595.8|0
1618291800000|2021-04-13 05:30:00|12647.4|12597|12654.3|12603.7|12658.8|12608.2|12647.4|12597|0
1618292100000|2021-04-13 05:35:00|12655.6|12605|12650.9|12600.3|12655.8|12605.2|12650.9|12600.3|0
1618292400000|2021-04-13 05:40:00|12648.9|12598.5|12646.7|12596.3|12651.8|12601.2|12645|12594.6|0
1618292700000|2021-04-13 05:45:00|12645|12594.6|12643|12592.6|12645.3|12594.9|12643|12592.6|0
1618293000000|2021-04-13 05:50:00|12644.7|12594.3|12652.2|12601.6|12652.2|12601.6|12638.5|12588.1|0
1618293300000|2021-04-13 05:55:00|12653.4|12602.8|12659.1|12608.5|12663.6|12613|12651|12600.4|0
1618359000000|2021-04-14 00:10:00|12694.2|12643.6|12669|12618.4|12694.2|12643.6|12669|12618.4|0
1618359300000|2021-04-14 00:15:00|12669.6|12619|12669|12618.4|12671.7|12621.1|12653.2|12602.6|0
1618359600000|2021-04-14 00:20:00|12664.6|12614|12649|12598.6|12664.6|12614|12642.8|12592.4|0
1618359900000|2021-04-14 00:25:00|12652.5|12601.9|12645|12594.6|12656.6|12606|12645|12594.6|0
1618360200000|2021-04-14 00:30:00|12637.7|12587.3|12642.6|12592.2|12644.4|12594|12630.3|12579.9|0
1618360500000|2021-04-14 00:35:00|12643.3|12592.9|12659.7|12609.1|12661.1|12610.5|12643.3|12592.9|0
1618360800000|2021-04-14 00:40:00|12657.1|12606.5|12652.3|12601.7|12659.5|12608.9|12649.3|12598.9|0
1618361100000|2021-04-14 00:45:00|12651.2|12600.6|12642.4|12592|12651.2|12600.6|12638|12587.6|0
1618361400000|2021-04-14 00:50:00|12651.8|12601.2|12646.1|12595.7|12653.9|12603.3|12646.1|12595.7|0
1618361700000|2021-04-14 00:55:00|12641.8|12591.4|12639.2|12588.8|12641.9|12591.5|12636.3|12585.9|0
1618362000000|2021-04-14 01:00:00|12641.3|12590.9|12644.8|12594.4|12644.8|12594.4|12636.8|12586.4|0
1618362300000|2021-04-14 01:05:00|12644.9|12594.5|12643.3|12592.9|12649.6|12599.2|12640.8|12590.4|0
1618362600000|2021-04-14 01:10:00|12643.7|12593.3|12639.5|12589.1|12645.1|12594.7|12638.6|12588.2|0
1618362900000|2021-04-14 01:15:00|12638.7|12588.3|12639.6|12589.2|12641.7|12591.3|12638|12587.6|0
1618363200000|2021-04-14 01:20:00|12643|12592.6|12664.4|12613.8|12664.4|12613.8|12641.8|12591.4|0
1618363500000|2021-04-14 01:25:00|12663.2|12612.6|12656.7|12606.1|12663.2|12612.6|12653.7|12603.1|0
1618363800000|2021-04-14 01:30:00|12655.9|12605.3|12655.4|12604.8|12660.8|12610.2|12652.5|12601.9|0
1618364100000|2021-04-14 01:35:00|12657.3|12606.7|12648.5|12598.1|12657.3|12606.7|12642.7|12592.3|0
1618364400000|2021-04-14 01:40:00|12646.2|12595.8|12642.3|12591.9|12651.4|12600.8|12639.6|12589.2|0
1618364700000|2021-04-14 01:45:00|12641.6|12591.2|12630|12579.6|12642|12591.6|12630|12579.6|0
1618365000000|2021-04-14 01:50:00|12632.9|12582.5|12632.5|12582.1|12634|12583.6|12627.2|12576.8|0
1618365300000|2021-04-14 01:55:00|12636.3|12585.9|12637.9|12587.5|12639|12588.6|12634.6|12584.2|0
1618365600000|2021-04-14 02:00:00|12637.4|12587|12638.1|12587.7|12638.1|12587.7|12633.3|12582.9|0
1618365900000|2021-04-14 02:05:00|12639.1|12588.7|12646.1|12595.7|12649.3|12598.9|12639.1|12588.7|0
1618366200000|2021-04-14 02:10:00|12642.3|12591.9|12645.5|12595.1|12647.5|12597.1|12638.2|12587.8|0
1618366500000|2021-04-14 02:15:00|12645.8|12595.4|12637|12586.6|12645.8|12595.4|12637|12586.6|0
1618366800000|2021-04-14 02:20:00|12637.5|12587.1|12641.6|12591.2|12644.4|12594|12633.2|12582.8|0
1618367100000|2021-04-14 02:25:00|12638.5|12588.1|12640.9|12590.5|12640.9|12590.5|12635.6|12585.2|0
1618367400000|2021-04-14 02:30:00|12638.8|12588.4|12644.1|12593.7|12645.7|12595.3|12638.8|12588.4|0
1618367700000|2021-04-14 02:35:00|12644.3|12593.9|12643.7|12593.3|12645.1|12594.7|12638.5|12588.1|0
1618368000000|2021-04-14 02:40:00|12642.5|12592.1|12642.1|12591.7|12650.4|12599.8|12639.6|12589.2|0
1618368300000|2021-04-14 02:45:00|12643.7|12593.3|12640.2|12589.8|12653.6|12603|12640|12589.6|0
1618368600000|2021-04-14 02:50:00|12638.3|12587.9|12640.4|12590|12644.2|12593.8|12637.4|12587|0
1618368900000|2021-04-14 02:55:00|12636|12585.6|12635.4|12585|12639.6|12589.2|12633.8|12583.4|0
1618369200000|2021-04-14 03:00:00|12638.7|12588.3|12636.4|12586|12638.7|12588.3|12634.8|12584.4|0
1618369500000|2021-04-14 03:05:00|12635.9|12585.5|12637.1|12586.7|12640.1|12589.7|12634.8|12584.4|0
1618369800000|2021-04-14 03:10:00|12639.8|12589.4|12637.1|12586.7|12639.8|12589.4|12633.5|12583.1|0
1618370100000|2021-04-14 03:15:00|12633.8|12583.4|12645.2|12594.8|12645.2|12594.8|12632.1|12581.7|0
1618370400000|2021-04-14 03:20:00|12644.5|12594.1|12635.9|12585.5|12644.5|12594.1|12635.9|12585.5|0
1618370700000|2021-04-14 03:25:00|12634.7|12584.3|12633.8|12583.4|12638.6|12588.2|12632|12581.6|0
1618371000000|2021-04-14 03:30:00|12633.2|12582.8|12640.6|12590.2|12640.6|12590.2|12633.2|12582.8|0
1618371300000|2021-04-14 03:35:00|12641.8|12591.4|12639.1|12588.7|12641.8|12591.4|12636.4|12586|0
1618371600000|2021-04-14 03:40:00|12639.9|12589.5|12638.9|12588.5|12639.9|12589.5|12634.5|12584.1|0
1618371900000|2021-04-14 03:45:00|12639.2|12588.8|12637.7|12587.3|12639.2|12588.8|12635.9|12585.5|0
1618372200000|2021-04-14 03:50:00|12637.4|12587|12632.9|12582.5|12637.5|12587.1|12631.1|12580.7|0
1618372500000|2021-04-14 03:55:00|12635.1|12584.7|12639.2|12588.8|12639.2|12588.8|12631.1|12580.7|0
1618372800000|2021-04-14 04:00:00|12639.1|12588.7|12652.3|12601.7|12652.6|12602|12639.1|12588.7|0
1618373100000|2021-04-14 04:05:00|12646.8|12596.4|12652.6|12602|12654.2|12603.6|12646|12595.6|0
1618373400000|2021-04-14 04:10:00|12651.5|12600.9|12662.9|12612.3|12662.9|12612.3|12651.5|12600.9|0
1618373700000|2021-04-14 04:15:00|12658.5|12607.9|12672.3|12621.7|12674.8|12624.2|12658.5|12607.9|0
1618374000000|2021-04-14 04:20:00|12665.7|12615.1|12667.1|12616.5|12667.1|12616.5|12664.3|12613.7|0
1618374300000|2021-04-14 04:25:00|12666.4|12615.8|12691.8|12641.2|12691.8|12641.2|12665|12614.4|0
1618374600000|2021-04-14 04:30:00|12692.6|12642|12669.1|12618.5|12692.6|12642|12667.3|12616.7|0
1618374900000|2021-04-14 04:35:00|12668|12617.4|12667.3|12616.7|12674.3|12623.7|12664.9|12614.3|0
1618375200000|2021-04-14 04:40:00|12667.1|12616.5|12662.1|12611.5|12667.1|12616.5|12662.1|12611.5|0
1618375500000|2021-04-14 04:45:00|12663|12612.4|12672.1|12621.5|12672.1|12621.5|12663|12612.4|0
1618375800000|2021-04-14 04:50:00|12669.1|12618.5|12677.1|12626.5|12680|12629.4|12669.1|12618.5|0
1618376100000|2021-04-14 04:55:00|12674.4|12623.8|12678.3|12627.7|12679.9|12629.3|12671.9|12621.3|0
1618376400000|2021-04-14 05:00:00|12678.9|12628.3|12688.1|12637.5|12688.1|12637.5|12675.5|12624.9|0
1618376700000|2021-04-14 05:05:00|12696.2|12645.6|12684.3|12633.7|12696.2|12645.6|12682.2|12631.6|0
1618377000000|2021-04-14 05:10:00|12687.9|12637.3|12681.4|12630.8|12690|12639.4|12680.6|12630|0
1618377300000|2021-04-14 05:15:00|12680.5|12629.9|12682|12631.4|12687.9|12637.3|12680.4|12629.8|0
1618377600000|2021-04-14 05:20:00|12679.8|12629.2|12678.7|12628.1|12679.8|12629.2|12676|12625.4|0
1618377900000|2021-04-14 05:25:00|12678.2|12627.6|12679.4|12628.8|12680.6|12630|12677.3|12626.7|0
1618378200000|2021-04-14 05:30:00|12681.2|12630.6|12676.9|12626.3|12683.6|12633|12676.7|12626.1|0
1618378500000|2021-04-14 05:35:00|12677.2|12626.6|12678.1|12627.5|12678.7|12628.1|12674.3|12623.7|0
1618378800000|2021-04-14 05:40:00|12675.4|12624.8|12676.8|12626.2|12678.4|12627.8|12675|12624.4|0
1618379100000|2021-04-14 05:45:00|12675.5|12624.9|12671.6|12621|12675.5|12624.9|12671.1|12620.5|0
1618379400000|2021-04-14 05:50:00|12673.8|12623.2|12681.6|12631|12682.8|12632.2|12673.8|12623.2|0
1618379700000|2021-04-14 05:55:00|12684|12633.4|12686.7|12636.1|12695.9|12645.3|12684|12633.4|0
1618445400000|2021-04-15 00:10:00|12621.1|12570.7|12581.3|12531.1|12626.3|12575.9|12581.3|12531.1|0
1618445700000|2021-04-15 00:15:00|12587.7|12537.5|12581.3|12531.1|12588.7|12538.5|12579.6|12529.4|0
1618446000000|2021-04-15 00:20:00|12577.7|12527.5|12588.7|12538.5|12588.7|12538.5|12574|12523.8|0
1618446300000|2021-04-15 00:25:00|12596.3|12546.1|12611|12560.6|12626.8|12576.4|12591.2|12541|0
1618446600000|2021-04-15 00:30:00|12609.7|12559.3|12617.8|12567.4|12625.9|12575.5|12609.7|12559.3|0
1618446900000|2021-04-15 00:35:00|12622.7|12572.3|12641.8|12591.4|12641.8|12591.4|12622.7|12572.3|0
1618447200000|2021-04-15 00:40:00|12640.7|12590.3|12637.7|12587.3|12640.7|12590.3|12632.4|12582|0
1618447500000|2021-04-15 00:45:00|12639.1|12588.7|12652.9|12602.3|12653.2|12602.6|12639.1|12588.7|0
1618447800000|2021-04-15 00:50:00|12658.9|12608.3|12646.9|12596.5|12665.1|12614.5|12646.9|12596.5|0
1618448100000|2021-04-15 00:55:00|12649|12598.6|12660.1|12609.5|12660.1|12609.5|12649|12598.6|0
1618448400000|2021-04-15 01:00:00|12658.6|12608|12671.4|12620.8|12671.4|12620.8|12657.8|12607.2|0
1618448700000|2021-04-15 01:05:00|12667.8|12617.2|12663.4|12612.8|12671.3|12620.7|12662.2|12611.6|0
1618449000000|2021-04-15 01:10:00|12662.5|12611.9|12681.4|12630.8|12683.4|12632.8|12662.5|12611.9|0
1618449300000|2021-04-15 01:15:00|12683.6|12633|12682.9|12632.3|12685.7|12635.1|12676.7|12626.1|0
1618449600000|2021-04-15 01:20:00|12681.6|12631|12665.2|12614.6|12681.6|12631|12665.2|12614.6|0
1618449900000|2021-04-15 01:25:00|12673.8|12623.2|12686.6|12636|12686.6|12636|12673.8|12623.2|0
1618450200000|2021-04-15 01:30:00|12681.3|12630.7|12695.3|12644.7|12703.3|12652.5|12681.3|12630.7|0
1618450500000|2021-04-15 01:35:00|12695.8|12645.2|12683.4|12632.8|12695.8|12645.2|12683.4|12632.8|0
1618450800000|2021-04-15 01:40:00|12685.1|12634.5|12686.1|12635.5|12686.4|12635.8|12678.3|12627.7|0
1618451100000|2021-04-15 01:45:00|12697.1|12646.5|12712.2|12661.4|12712.2|12661.4|12697.1|12646.5|0
1618451400000|2021-04-15 01:50:00|12711.9|12661.1|12713.7|12662.9|12716.8|12666|12711.7|12660.9|0
1618451700000|2021-04-15 01:55:00|12712.9|12662.1|12720.4|12669.6|12720.4|12669.6|12712.9|12662.1|0
1618452000000|2021-04-15 02:00:00|12719.3|12668.5|12722.1|12671.3|12725.8|12675|12719.3|12668.5|0
1618452300000|2021-04-15 02:05:00|12719.6|12668.8|12714.3|12663.5|12720.6|12669.8|12711.2|12660.4|0
1618452600000|2021-04-15 02:10:00|12710.1|12659.3|12721.7|12670.9|12721.7|12670.9|12710.1|12659.3|0
1618452900000|2021-04-15 02:15:00|12720|12669.2|12714|12663.2|12721.2|12670.4|12712.6|12661.8|0
1618453200000|2021-04-15 02:20:00|12716.6|12665.8|12706.9|12656.1|12716.6|12665.8|12706.9|12656.1|0
1618453500000|2021-04-15 02:25:00|12707|12656.2|12711.4|12660.6|12711.4|12660.6|12707|12656.2|0
1618453800000|2021-04-15 02:30:00|12709.4|12658.6|12729.6|12678.8|12729.6|12678.8|12707.4|12656.6|0
1618454100000|2021-04-15 02:35:00|12730.6|12679.8|12736|12685.2|12741.6|12690.8|12728.7|12677.9|0
1618454400000|2021-04-15 02:40:00|12734|12683.2|12731.3|12680.5|12742|12691.2|12730.3|12679.5|0
1618454700000|2021-04-15 02:45:00|12729.7|12678.9|12729.4|12678.6|12732.8|12682|12725.1|12674.3|0
1618455000000|2021-04-15 02:50:00|12730.9|12680.1|12714.5|12663.7|12730.9|12680.1|12714.5|12663.7|0
1618455300000|2021-04-15 02:55:00|12713.8|12663|12708.4|12657.6|12716.2|12665.4|12708.4|12657.6|0
1618455600000|2021-04-15 03:00:00|12714.1|12663.3|12716|12665.2|12720.9|12670.1|12713.6|12662.8|0
1618455900000|2021-04-15 03:05:00|12716.5|12665.7|12716.4|12665.6|12719.2|12668.4|12713.4|12662.6|0
1618456200000|2021-04-15 03:10:00|12717.2|12666.4|12719.5|12668.7|12721|12670.2|12714.2|12663.4|0
1618456500000|2021-04-15 03:15:00|12721.1|12670.3|12732.5|12681.7|12732.5|12681.7|12721.1|12670.3|0
1618456800000|2021-04-15 03:20:00|12735.6|12684.8|12732.5|12681.7|12743.2|12692.4|12732.1|12681.3|0
1618457100000|2021-04-15 03:25:00|12733.5|12682.7|12727|12676.2|12733.5|12682.7|12725.4|12674.6|0
1618457400000|2021-04-15 03:30:00|12732.2|12681.4|12729|12678.2|12734.9|12684.1|12729|12678.2|0
1618457700000|2021-04-15 03:35:00|12732|12681.2|12733.6|12682.8|12737.7|12686.9|12732|12681.2|0
1618458000000|2021-04-15 03:40:00|12737|12686.2|12725.6|12674.8|12737.3|12686.5|12725.3|12674.5|0
1618458300000|2021-04-15 03:45:00|12727|12676.2|12730.9|12680.1|12730.9|12680.1|12727|12676.2|0
1618458600000|2021-04-15 03:50:00|12729.3|12678.5|12730.4|12679.6|12731.6|12680.8|12726.4|12675.6|0
1618458900000|2021-04-15 03:55:00|12729.6|12678.8|12731.2|12680.4|12731.8|12681|12728.5|12677.7|0
1618459200000|2021-04-15 04:00:00|12727.4|12676.6|12738.5|12687.7|12739.7|12688.9|12727|12676.2|0
1618459500000|2021-04-15 04:05:00|12739.5|12688.7|12746|12695.2|12746|12695.2|12734.9|12684.1|0
1618459800000|2021-04-15 04:10:00|12746.6|12695.8|12735.4|12684.6|12746.6|12695.8|12734.9|12684.1|0
1618460100000|2021-04-15 04:15:00|12733.1|12682.3|12731.6|12680.8|12733.1|12682.3|12727.6|12676.8|0
1618460400000|2021-04-15 04:20:00|12731.4|12680.6|12730|12679.2|12734|12683.2|12730|12679.2|0
1618460700000|2021-04-15 04:25:00|12728.8|12678|12743.1|12692.3|12744.5|12693.7|12728.6|12677.8|0
1618461000000|2021-04-15 04:30:00|12756.6|12705.6|12759.8|12708.8|12760.8|12709.8|12754.2|12703.2|0
1618461300000|2021-04-15 04:35:00|12759|12708|12767.7|12716.7|12767.7|12716.7|12754.7|12703.7|0
1618461600000|2021-04-15 04:40:00|12767.3|12716.3|12772.4|12721.4|12779.3|12728.3|12767.3|12716.3|0
1618461900000|2021-04-15 04:45:00|12771.1|12720.1|12770.3|12719.3|12777.7|12726.7|12766.2|12715.2|0
1618462200000|2021-04-15 04:50:00|12770|12719|12779.7|12728.7|12779.7|12728.7|12767.2|12716.2|0
1618462500000|2021-04-15 04:55:00|12779.3|12728.3|12775.6|12724.6|12781.3|12730.3|12771.6|12720.6|0
1618462800000|2021-04-15 05:00:00|12775.8|12724.8|12775.6|12724.6|12777.5|12726.5|12769.2|12718.2|0
1618463100000|2021-04-15 05:05:00|12773.4|12722.4|12766.8|12715.8|12780.1|12729.1|12766.8|12715.8|0
1618463400000|2021-04-15 05:10:00|12766.6|12715.6|12773|12722|12774.7|12723.7|12766.6|12715.6|0
1618463700000|2021-04-15 05:15:00|12772.5|12721.5|12781|12730|12781|12730|12770.1|12719.1|0
1618464000000|2021-04-15 05:20:00|12780.6|12729.6|12779|12728|12784.6|12733.6|12779|12728|0
1618464300000|2021-04-15 05:25:00|12780.9|12729.9|12781.8|12730.8|12785.2|12734.2|12778.8|12727.8|0
1618464600000|2021-04-15 05:30:00|12782|12731|12786.1|12735.1|12790.8|12739.8|12782|12731|0
1618464900000|2021-04-15 05:35:00|12779.5|12728.5|12775.5|12724.5|12779.5|12728.5|12774|12723|0
1618465200000|2021-04-15 05:40:00|12776.4|12725.4|12772.5|12721.5|12778.5|12727.5|12769|12718|0
1618465500000|2021-04-15 05:45:00|12767.4|12716.4|12780.4|12729.4|12780.4|12729.4|12767.4|12716.4|0
1618465800000|2021-04-15 05:50:00|12782.2|12731.2|12795.2|12744.2|12802.8|12751.6|12782.2|12731.2|0
1618466100000|2021-04-15 05:55:00|12794.8|12743.8|12792|12741|12794.8|12743.8|12788.3|12737.3|0
1618531800000|2021-04-16 00:10:00|12822|12770.8|12818.2|12767|12833.7|12782.5|12811.2|12760|0
1618532100000|2021-04-16 00:15:00|12816.5|12765.3|12812|12760.8|12828.3|12777.1|12811.2|12760|0
1618532400000|2021-04-16 00:20:00|12803.5|12752.3|12769.4|12718.4|12803.5|12752.3|12765.4|12714.4|0
1618532700000|2021-04-16 00:25:00|12774.9|12723.9|12788.4|12737.4|12789.9|12738.9|12774.9|12723.9|0
1618533000000|2021-04-16 00:30:00|12794.3|12743.3|12805.3|12754.1|12805.3|12754.1|12793.7|12742.7|0
1618533300000|2021-04-16 00:35:00|12804|12752.8|12811.1|12759.9|12818.9|12767.7|12801.2|12750|0
1618533600000|2021-04-16 00:40:00|12812.9|12761.7|12806.1|12754.9|12812.9|12761.7|12801.2|12750|0
1618533900000|2021-04-16 00:45:00|12804.4|12753.2|12785.5|12734.5|12804.4|12753.2|12785.5|12734.5|0
1618534200000|2021-04-16 00:50:00|12781.5|12730.5|12773.7|12722.7|12782.8|12731.8|12773.7|12722.7|0
1618534500000|2021-04-16 00:55:00|12770|12719|12767.9|12716.9|12770|12719|12747.9|12697.1|0
1618534800000|2021-04-16 01:00:00|12770.3|12719.3|12779.2|12728.2|12783.9|12732.9|12770.3|12719.3|0
1618535100000|2021-04-16 01:05:00|12790.9|12739.9|12792|12741|12799.6|12748.6|12790.9|12739.9|0
1618535400000|2021-04-16 01:10:00|12792.6|12741.6|12784.4|12733.4|12795.6|12744.6|12784.4|12733.4|0
1618535700000|2021-04-16 01:15:00|12791.2|12740.2|12775|12724|12791.2|12740.2|12773.8|12722.8|0
1618536000000|2021-04-16 01:20:00|12776.1|12725.1|12764.7|12713.7|12776.5|12725.5|12762.2|12711.2|0
1618536300000|2021-04-16 01:25:00|12760.2|12709.2|12758.4|12707.4|12764.6|12713.6|12757.9|12706.9|0
1618536600000|2021-04-16 01:30:00|12760.3|12709.3|12764.6|12713.6|12764.6|12713.6|12759.6|12708.6|0
1618536900000|2021-04-16 01:35:00|12760.9|12709.9|12769.6|12718.6|12773.9|12722.9|12760.9|12709.9|0
1618537200000|2021-04-16 01:40:00|12760.5|12709.5|12762.6|12711.6|12764|12713|12756.7|12705.7|0
1618537500000|2021-04-16 01:45:00|12763.8|12712.8|12754.7|12703.7|12764.8|12713.8|12754.7|12703.7|0
1618537800000|2021-04-16 01:50:00|12744.5|12693.7|12739.5|12688.7|12749|12698.2|12739.5|12688.7|0
1618538100000|2021-04-16 01:55:00|12744.4|12693.6|12751.2|12700.2|12751.2|12700.2|12742.4|12691.6|0
1618538400000|2021-04-16 02:00:00|12750.9|12699.9|12746.9|12696.1|12752.5|12701.5|12746.9|12696.1|0
1618538700000|2021-04-16 02:05:00|12738.8|12688|12735.9|12685.1|12738.8|12688|12729.4|12678.6|0
1618539000000|2021-04-16 02:10:00|12732.6|12681.8|12748.8|12698|12750.5|12699.6|12732.6|12681.8|0
1618539300000|2021-04-16 02:15:00|12752.8|12701.8|12749.8|12699|12757.5|12706.5|12749.8|12699|0
1618539600000|2021-04-16 02:20:00|12751|12700|12747.8|12697|12756.4|12705.4|12747|12696.2|0
1618539900000|2021-04-16 02:25:00|12746.3|12695.5|12746.5|12695.7|12751.2|12700.2|12744.1|12693.3|0
1618540200000|2021-04-16 02:30:00|12740.9|12690.1|12733.6|12682.8|12740.9|12690.1|12733|12682.2|0
1618540500000|2021-04-16 02:35:00|12734.6|12683.8|12737.2|12686.4|12740.3|12689.5|12733.7|12682.9|0
1618540800000|2021-04-16 02:40:00|12735.4|12684.6|12741.7|12690.9|12745.1|12694.3|12734.5|12683.7|0
1618541100000|2021-04-16 02:45:00|12737.4|12686.6|12738.3|12687.5|12739.8|12689|12731.2|12680.4|0
1618541400000|2021-04-16 02:50:00|12734.5|12683.7|12736.9|12686.1|12736.9|12686.1|12729.7|12678.9|0
1618541700000|2021-04-16 02:55:00|12733.6|12682.8|12747|12696.2|12749.9|12699.1|12729.5|12678.7|0
1618542000000|2021-04-16 03:00:00|12747.7|12696.9|12734.8|12684|12750.9|12699.9|12734.8|12684|0
1618542300000|2021-04-16 03:05:00|12735.3|12684.5|12740|12689.2|12740|12689.2|12731.3|12680.5|0
1618542600000|2021-04-16 03:10:00|12736.6|12685.8|12733.7|12682.9|12741.4|12690.6|12733.7|12682.9|0
1618542900000|2021-04-16 03:15:00|12734.1|12683.3|12724.6|12673.8|12735.7|12684.9|12724.6|12673.8|0
1618543200000|2021-04-16 03:20:00|12725.8|12675|12730.1|12679.3|12735.9|12685.1|12725.7|12674.9|0
1618543500000|2021-04-16 03:25:00|12730|12679.2|12730.9|12680.1|12737.1|12686.3|12729.6|12678.8|0
1618543800000|2021-04-16 03:30:00|12730.2|12679.4|12735.8|12685|12741.4|12690.6|12730.2|12679.4|0
1618544100000|2021-04-16 03:35:00|12736.2|12685.4|12745.3|12694.5|12747.2|12696.4|12733.2|12682.4|0
1618544400000|2021-04-16 03:40:00|12746.6|12695.8|12744|12693.2|12749.8|12699|12743.3|12692.5|0
1618544700000|2021-04-16 03:45:00|12742.8|12692|12735.9|12685.1|12742.8|12692|12733.3|12682.5|0
1618545000000|2021-04-16 03:50:00|12733|12682.2|12740.4|12689.6|12742.9|12692.1|12733|12682.2|0
1618545300000|2021-04-16 03:55:00|12742.5|12691.7|12744.9|12694.1|12744.9|12694.1|12740.6|12689.8|0
1618545600000|2021-04-16 04:00:00|12742.1|12691.3|12745.8|12695|12745.8|12695|12736.9|12686.1|0
1618545900000|2021-04-16 04:05:00|12744.7|12693.9|12740|12689.2|12744.7|12693.9|12737.6|12686.8|0
1618546200000|2021-04-16 04:10:00|12737.3|12686.5|12734.9|12684.1|12739.3|12688.5|12732.3|12681.5|0
1618546500000|2021-04-16 04:15:00|12733.7|12682.9|12731.7|12680.9|12736.8|12686|12731.7|12680.9|0
1618546800000|2021-04-16 04:20:00|12732.7|12681.9|12732.1|12681.3|12732.7|12681.9|12727.7|12676.9|0
1618547100000|2021-04-16 04:25:00|12731.5|12680.7|12732|12681.2|12734.9|12684.1|12729.1|12678.3|0
1618547400000|2021-04-16 04:30:00|12735.7|12684.9|12741.7|12690.9|12745.6|12694.8|12735.7|12684.9|0
1618547700000|2021-04-16 04:35:00|12741.6|12690.8|12731.6|12680.8|12741.6|12690.8|12726.8|12676|0
1618548000000|2021-04-16 04:40:00|12733|12682.2|12737.7|12686.9|12737.9|12687.1|12731.8|12681|0
1618548300000|2021-04-16 04:45:00|12735.7|12684.9|12740.9|12690.1|12747.6|12696.8|12731.6|12680.8|0
1618548600000|2021-04-16 04:50:00|12741.7|12690.9|12751.8|12700.8|12751.8|12700.8|12740.3|12689.5|0
1618548900000|2021-04-16 04:55:00|12751.1|12700.1|12749.1|12698.3|12751.1|12700.1|12744.1|12693.3|0
1618549200000|2021-04-16 05:00:00|12746.5|12695.7|12742.5|12691.7|12746.5|12695.7|12738.3|12687.5|0
1618549500000|2021-04-16 05:05:00|12752.3|12701.3|12743.3|12692.5|12752.3|12701.3|12742.6|12691.8|0
1618549800000|2021-04-16 05:10:00|12744.3|12693.5|12751.2|12700.2|12751.2|12700.2|12739.8|12689|0
1618550100000|2021-04-16 05:15:00|12746.5|12695.7|12741.1|12690.3|12746.5|12695.7|12734.1|12683.3|0
1618550400000|2021-04-16 05:20:00|12736.7|12685.9|12735.9|12685.1|12738.3|12687.5|12735.9|12685.1|0
1618550700000|2021-04-16 05:25:00|12737.5|12686.7|12736.1|12685.3|12742.4|12691.6|12728.5|12677.7|0
1618551000000|2021-04-16 05:30:00|12734.6|12683.8|12731.3|12680.5|12734.6|12683.8|12727.6|12676.8|0
1618551300000|2021-04-16 05:35:00|12731.5|12680.7|12731.2|12680.4|12733.2|12682.4|12730|12679.2|0
1618551600000|2021-04-16 05:40:00|12730.3|12679.5|12730.4|12679.6|12731.2|12680.4|12727.7|12676.9|0
1618551900000|2021-04-16 05:45:00|12733.7|12682.9|12727.5|12676.7|12734.2|12683.4|12726.9|12676.1|0
1618552200000|2021-04-16 05:50:00|12730.1|12679.3|12729.7|12678.9|12730.5|12679.7|12727.6|12676.8|0
1618552500000|2021-04-16 05:55:00|12728.8|12678|12722.5|12671.7|12732.3|12681.5|12721.6|12670.8|0
1618791000000|2021-04-19 00:10:00|12743.2|12692.4|12770.6|12719.6|12770.6|12719.6|12742.4|12691.6|0
1618791300000|2021-04-19 00:15:00|12771.4|12720.4|12754.1|12703.1|12773.8|12722.8|12754.1|12703.1|0
1618791600000|2021-04-19 00:20:00|12757.1|12706.1|12767.1|12716.1|12768|12717|12752.1|12701.1|0
1618791900000|2021-04-19 00:25:00|12771.2|12720.2|12754.7|12703.7|12772.5|12721.5|12747.3|12696.5|0
1618792200000|2021-04-19 00:30:00|12756.2|12705.2|12761.8|12710.8|12773.2|12722.2|12756.2|12705.2|0
1618792500000|2021-04-19 00:35:00|12761.2|12710.2|12741.8|12691|12762.2|12711.2|12728.6|12677.8|0
1618792800000|2021-04-19 00:40:00|12740.9|12690.1|12720|12669.2|12740.9|12690.1|12718.5|12667.7|0
1618793100000|2021-04-19 00:45:00|12718.2|12667.4|12727.6|12676.8|12739.6|12688.8|12716.6|12665.8|0
1618793400000|2021-04-19 00:50:00|12725|12674.2|12731.4|12680.6|12731.4|12680.6|12720.3|12669.5|0
1618793700000|2021-04-19 00:55:00|12732.6|12681.8|12727.6|12676.8|12735.3|12684.5|12727.6|12676.8|0
1618794000000|2021-04-19 01:00:00|12730.1|12679.3|12727.4|12676.6|12735.6|12684.8|12726.7|12675.9|0
1618794300000|2021-04-19 01:05:00|12729.3|12678.5|12729.1|12678.3|12730.3|12679.5|12720.7|12669.9|0
1618794600000|2021-04-19 01:10:00|12728.7|12677.9|12734.2|12683.4|12734.8|12684|12724.8|12674|0
1618794900000|2021-04-19 01:15:00|12730.3|12679.5|12741.6|12690.8|12742.2|12691.4|12730.3|12679.5|0
1618795200000|2021-04-19 01:20:00|12739|12688.2|12731.7|12680.9|12746.5|12695.7|12731.7|12680.9|0
1618795500000|2021-04-19 01:25:00|12725.7|12674.9|12729.5|12678.7|12731.8|12681|12717.7|12666.9|0
1618795800000|2021-04-19 01:30:00|12728.6|12677.8|12720.8|12670|12728.6|12677.8|12716.6|12665.8|0
1618796100000|2021-04-19 01:35:00|12721.2|12670.4|12728.1|12677.3|12731.1|12680.3|12721.2|12670.4|0
1618796400000|2021-04-19 01:40:00|12725.7|12674.9|12721.6|12670.8|12727|12676.2|12720.3|12669.5|0
1618796700000|2021-04-19 01:45:00|12721.5|12670.7|12726.5|12675.7|12726.5|12675.7|12717.4|12666.6|0
1618797000000|2021-04-19 01:50:00|12727.1|12676.3|12733.9|12683.1|12734.5|12683.7|12721.9|12671.1|0
1618797300000|2021-04-19 01:55:00|12733|12682.2|12736.6|12685.8|12738.9|12688.1|12731.9|12681.1|0
1618797600000|2021-04-19 02:00:00|12737.6|12686.8|12733.2|12682.4|12737.6|12686.8|12731.7|12680.9|0
1618797900000|2021-04-19 02:05:00|12733|12682.2|12730.6|12679.8|12733|12682.2|12729.9|12679.1|0
1618798200000|2021-04-19 02:10:00|12731.1|12680.3|12725.3|12674.5|12731.1|12680.3|12725.3|12674.5|0
1618798500000|2021-04-19 02:15:00|12726.3|12675.5|12722.5|12671.7|12726.3|12675.5|12719.3|12668.5|0
1618798800000|2021-04-19 02:20:00|12724.5|12673.7|12726.9|12676.1|12726.9|12676.1|12722.7|12671.9|0
1618799100000|2021-04-19 02:25:00|12726.5|12675.7|12724.9|12674.1|12731.7|12680.9|12724.2|12673.4|0
1618799400000|2021-04-19 02:30:00|12726.5|12675.7|12712|12661.2|12726.5|12675.7|12712|12661.2|0
1618799700000|2021-04-19 02:35:00|12709|12658.2|12705.2|12654.4|12710.1|12659.3|12703.6|12652.8|0
1618800000000|2021-04-19 02:40:00|12705.4|12654.6|12715.5|12664.7|12716.6|12665.8|12704.1|12653.3|0
1618800300000|2021-04-19 02:45:00|12715.2|12664.4|12715.4|12664.6|12717.2|12666.4|12712|12661.2|0
1618800600000|2021-04-19 02:50:00|12711.8|12661|12715.9|12665.1|12715.9|12665.1|12708.8|12658|0
1618800900000|2021-04-19 02:55:00|12712.4|12661.6|12719.6|12668.8|12719.6|12668.8|12712.4|12661.6|0
1618801200000|2021-04-19 03:00:00|12720.4|12669.6|12712.6|12661.8|12721.7|12670.9|12709.8|12659|0
1618801500000|2021-04-19 03:05:00|12713.2|12662.4|12710.9|12660.1|12714.2|12663.4|12709.1|12658.3|0
1618801800000|2021-04-19 03:10:00|12711.8|12661|12713|12662.2|12713|12662.2|12707.6|12656.8|0
1618802100000|2021-04-19 03:15:00|12712.7|12661.9|12718.7|12667.9|12718.7|12667.9|12710.6|12659.8|0
1618802400000|2021-04-19 03:20:00|12715.4|12664.6|12713.5|12662.7|12720.8|12670|12713.5|12662.7|0
1618802700000|2021-04-19 03:25:00|12713.3|12662.5|12718.5|12667.7|12718.5|12667.7|12712.6|12661.8|0
1618803000000|2021-04-19 03:30:00|12716.3|12665.5|12721.9|12671.1|12721.9|12671.1|12714.2|12663.4|0
1618803300000|2021-04-19 03:35:00|12720.2|12669.4|12721.7|12670.9|12724.5|12673.7|12717.9|12667.1|0
1618803600000|2021-04-19 03:40:00|12721.2|12670.4|12723.4|12672.6|12724|12673.2|12720.9|12670.1|0
1618803900000|2021-04-19 03:45:00|12723.9|12673.1|12719.4|12668.6|12724.7|12673.9|12719.4|12668.6|0
1618804200000|2021-04-19 03:50:00|12718.8|12668|12716.9|12666.1|12721.7|12670.9|12716.9|12666.1|0
1618804500000|2021-04-19 03:55:00|12715|12664.2|12724.1|12673.3|12724.7|12673.9|12715|12664.2|0
1618804800000|2021-04-19 04:00:00|12725.8|12675|12722.9|12672.1|12725.8|12675|12720.5|12669.7|0
1618805100000|2021-04-19 04:05:00|12723.9|12673.1|12730.6|12679.8|12734.8|12684|12722.4|12671.6|0
1618805400000|2021-04-19 04:10:00|12725.3|12674.5|12724.8|12674|12726.1|12675.3|12719.8|12669|0
1618805700000|2021-04-19 04:15:00|12723.5|12672.7|12721.9|12671.1|12728.6|12677.8|12721.5|12670.7|0
1618806000000|2021-04-19 04:20:00|12723.1|12672.3|12712.8|12662|12724.5|12673.7|12712.8|12662|0
1618806300000|2021-04-19 04:25:00|12711.2|12660.4|12719.3|12668.5|12719.4|12668.6|12711.2|12660.4|0
1618806600000|2021-04-19 04:30:00|12719.2|12668.4|12725.6|12674.8|12729.5|12678.7|12719|12668.2|0
1618806900000|2021-04-19 04:35:00|12725.5|12674.7|12724|12673.2|12729.4|12678.6|12721.7|12670.9|0
1618807200000|2021-04-19 04:40:00|12723.5|12672.7|12726.8|12676|12726.8|12676|12717.5|12666.7|0
1618807500000|2021-04-19 04:45:00|12724|12673.2|12724.9|12674.1|12724.9|12674.1|12722.7|12671.9|0
1618807800000|2021-04-19 04:50:00|12728.6|12677.8|12724.2|12673.4|12729.1|12678.3|12723.5|12672.7|0
1618808100000|2021-04-19 04:55:00|12721.8|12671|12727.3|12676.5|12728.1|12677.3|12721.8|12671|0
1618808400000|2021-04-19 05:00:00|12727.5|12676.7|12729.9|12679.1|12733.7|12682.9|12727.5|12676.7|0
1618808700000|2021-04-19 05:05:00|12729.6|12678.8|12727.5|12676.7|12729.9|12679.1|12725|12674.2|0
1618809000000|2021-04-19 05:10:00|12725.6|12674.8|12728.5|12677.7|12731|12680.2|12725.6|12674.8|0
1618809300000|2021-04-19 05:15:00|12727.7|12676.9|12726.1|12675.3|12731.4|12680.6|12726.1|12675.3|0
1618809600000|2021-04-19 05:20:00|12728.1|12677.3|12734|12683.2|12735.2|12684.4|12728.1|12677.3|0
1618809900000|2021-04-19 05:25:00|12733.4|12682.6|12735.1|12684.3|12736.3|12685.5|12733.4|12682.6|0
1618810200000|2021-04-19 05:30:00|12736.8|12686|12732.9|12682.1|12736.8|12686|12726.7|12675.9|0
1618810500000|2021-04-19 05:35:00|12729.7|12678.9|12724.3|12673.5|12729.7|12678.9|12715.4|12664.6|0
1618810800000|2021-04-19 05:40:00|12726.8|12676|12728.7|12677.9|12735|12684.2|12726.8|12676|0
1618811100000|2021-04-19 05:45:00|12727|12676.2|12723.8|12673|12731.2|12680.4|12723.8|12673|0
1618811400000|2021-04-19 05:50:00|12721|12670.2|12722.7|12671.9|12723.7|12672.9|12720.2|12669.4|0
1618811700000|2021-04-19 05:55:00|12723.2|12672.4|12722.2|12671.4|12723.2|12672.4|12715.1|12664.3|0
1618877400000|2021-04-20 00:10:00|12706.1|12655.3|12655.6|12605|12706.1|12655.3|12650.7|12600.1|0
1618877700000|2021-04-20 00:15:00|12651.4|12600.8|12673.6|12623|12685.4|12634.8|12651.4|12600.8|0
1618878000000|2021-04-20 00:20:00|12679.2|12628.6|12664|12613.4|12679.6|12629|12663|12612.4|0
1618878300000|2021-04-20 00:25:00|12668.5|12617.9|12655.2|12604.6|12668.5|12617.9|12655.2|12604.6|0
1618878600000|2021-04-20 00:30:00|12655.7|12605.1|12655.8|12605.2|12662|12611.4|12655.7|12605.1|0
1618878900000|2021-04-20 00:35:00|12651.5|12600.9|12658.6|12608|12661.2|12610.6|12651.5|12600.9|0
1618879200000|2021-04-20 00:40:00|12659.9|12609.3|12657.1|12606.5|12667.5|12616.9|12652.8|12602.2|0
1618879500000|2021-04-20 00:45:00|12652.7|12602.1|12662|12611.4|12662|12611.4|12649.3|12598.9|0
1618879800000|2021-04-20 00:50:00|12655.4|12604.8|12651.8|12601.2|12659.7|12609.1|12651.8|12601.2|0
1618880100000|2021-04-20 00:55:00|12649.7|12599.3|12641|12590.6|12649.7|12599.3|12640.9|12590.5|0
1618880400000|2021-04-20 01:00:00|12637.3|12586.9|12630.2|12579.8|12637.3|12586.9|12627.9|12577.5|0
1618880700000|2021-04-20 01:05:00|12626.4|12576|12609.3|12558.9|12629.7|12579.3|12609.3|12558.9|0
1618881000000|2021-04-20 01:10:00|12605.7|12555.3|12613.9|12563.5|12614.9|12564.5|12605.7|12555.3|0
1618881300000|2021-04-20 01:15:00|12616|12565.6|12633.2|12582.8|12637.7|12587.3|12616|12565.6|0
1618881600000|2021-04-20 01:20:00|12632.6|12582.2|12644.1|12593.7|12644.1|12593.7|12632.6|12582.2|0
1618881900000|2021-04-20 01:25:00|12643.2|12592.8|12644.2|12593.8|12648.5|12598.1|12639|12588.6|0
1618882200000|2021-04-20 01:30:00|12643.6|12593.2|12624.7|12574.3|12643.6|12593.2|12624.7|12574.3|0
1618882500000|2021-04-20 01:35:00|12628.7|12578.3|12633.6|12583.2|12633.6|12583.2|12624.5|12574.1|0
1618882800000|2021-04-20 01:40:00|12634.1|12583.7|12626.8|12576.4|12634.1|12583.7|12626.8|12576.4|0
1618883100000|2021-04-20 01:45:00|12627.6|12577.2|12630.3|12579.9|12630.3|12579.9|12623.2|12572.8|0
1618883400000|2021-04-20 01:50:00|12629.4|12579|12643.2|12592.8|12643.2|12592.8|12629.4|12579|0
1618883700000|2021-04-20 01:55:00|12644.1|12593.7|12643.5|12593.1|12645.9|12595.5|12642|12591.6|0
1618884000000|2021-04-20 02:00:00|12645.9|12595.5|12643.7|12593.3|12645.9|12595.5|12637.1|12586.7|0
1618884300000|2021-04-20 02:05:00|12645.6|12595.2|12634.8|12584.4|12645.6|12595.2|12634|12583.6|0
1618884600000|2021-04-20 02:10:00|12633.5|12583.1|12639.5|12589.1|12639.5|12589.1|12631.5|12581.1|0
1618884900000|2021-04-20 02:15:00|12641.3|12590.9|12640|12589.6|12641.3|12590.9|12636.3|12585.9|0
1618885200000|2021-04-20 02:20:00|12641.8|12591.4|12650.6|12600|12650.6|12600|12641.8|12591.4|0
1618885500000|2021-04-20 02:25:00|12651.7|12601.1|12650.1|12599.7|12652.5|12601.9|12647.1|12596.7|0
1618885800000|2021-04-20 02:30:00|12648.8|12598.4|12648.7|12598.3|12654.8|12604.2|12645.5|12595.1|0
1618886100000|2021-04-20 02:35:00|12648.3|12597.9|12651.7|12601.1|12656.6|12606|12646.9|12596.5|0
1618886400000|2021-04-20 02:40:00|12651.3|12600.7|12651.2|12600.6|12652.4|12601.8|12651|12600.4|0
1618886700000|2021-04-20 02:45:00|12650|12599.6|12643.7|12593.3|12655.9|12605.3|12643.7|12593.3|0
1618887000000|2021-04-20 02:50:00|12644.4|12594|12650.8|12600.2|12650.8|12600.2|12644.4|12594|0
1618887300000|2021-04-20 02:55:00|12648.2|12597.8|12651.4|12600.8|12651.4|12600.8|12645.2|12594.8|0
1618887600000|2021-04-20 03:00:00|12649.8|12599.4|12644.3|12593.9|12651|12600.4|12644.3|12593.9|0
1618887900000|2021-04-20 03:05:00|12645.7|12595.3|12643.3|12592.9|12645.8|12595.4|12640.9|12590.5|0
1618888200000|2021-04-20 03:10:00|12640.5|12590.1|12645.8|12595.4|12648.2|12597.8|12640.1|12589.7|0
1618888500000|2021-04-20 03:15:00|12646.3|12595.9|12642.8|12592.4|12647.1|12596.7|12640.3|12589.9|0
1618888800000|2021-04-20 03:20:00|12640.7|12590.3|12649.4|12599|12649.4|12599|12640.7|12590.3|0
1618889100000|2021-04-20 03:25:00|12652.9|12602.3|12642.3|12591.9|12652.9|12602.3|12642.3|12591.9|0
1618889400000|2021-04-20 03:30:00|12645.4|12595|12640.8|12590.4|12645.4|12595|12638.9|12588.5|0
1618889700000|2021-04-20 03:35:00|12641.3|12590.9|12631.3|12580.9|12641.3|12590.9|12631.3|12580.9|0
1618890000000|2021-04-20 03:40:00|12631.9|12581.5|12624.9|12574.5|12633.8|12583.4|12624.9|12574.5|0
1618890300000|2021-04-20 03:45:00|12624|12573.6|12619|12568.6|12626.5|12576.1|12619|12568.6|0
1618890600000|2021-04-20 03:50:00|12620.5|12570.1|12624|12573.6|12627.1|12576.7|12620.5|12570.1|0
1618890900000|2021-04-20 03:55:00|12625.2|12574.8|12623.8|12573.4|12625.2|12574.8|12619.4|12569|0
1618891200000|2021-04-20 04:00:00|12620|12569.6|12600.2|12549.9|12620|12569.6|12600.2|12549.9|0
1618891500000|2021-04-20 04:05:00|12604.8|12554.4|12597.1|12546.9|12604.8|12554.4|12595.1|12544.9|0
1618891800000|2021-04-20 04:10:00|12597.2|12547|12605.6|12555.2|12605.6|12555.2|12587.8|12537.6|0
1618892100000|2021-04-20 04:15:00|12612.7|12562.3|12607.1|12556.7|12613.8|12563.4|12604.4|12554|0
1618892400000|2021-04-20 04:20:00|12607.5|12557.1|12612.1|12561.7|12613.5|12563.1|12602|12551.6|0
1618892700000|2021-04-20 04:25:00|12618.2|12567.8|12614|12563.6|12618.2|12567.8|12607.1|12556.7|0
1618893000000|2021-04-20 04:30:00|12616.1|12565.7|12612.8|12562.4|12616.1|12565.7|12610.4|12560|0
1618893300000|2021-04-20 04:35:00|12615|12564.6|12614.2|12563.8|12615|12564.6|12607.7|12557.3|0
1618893600000|2021-04-20 04:40:00|12616|12565.6|12618.5|12568.1|12618.5|12568.1|12611.8|12561.4|0
1618893900000|2021-04-20 04:45:00|12621.1|12570.7|12620.7|12570.3|12622.3|12571.9|12618.1|12567.7|0
1618894200000|2021-04-20 04:50:00|12622.9|12572.5|12615.9|12565.5|12622.9|12572.5|12613.1|12562.7|0
1618894500000|2021-04-20 04:55:00|12620.7|12570.3|12615.5|12565.1|12623.4|12573|12612.3|12561.9|0
1618894800000|2021-04-20 05:00:00|12613.5|12563.1|12615.5|12565.1|12616.7|12566.3|12611.1|12560.7|0
1618895100000|2021-04-20 05:05:00|12614.7|12564.3|12618.9|12568.5|12619.3|12568.9|12614.7|12564.3|0
1618895400000|2021-04-20 05:10:00|12620.4|12570|12618.5|12568.1|12620.7|12570.3|12615.2|12564.8|0
1618895700000|2021-04-20 05:15:00|12615.5|12565.1|12612.9|12562.5|12618.5|12568.1|12612.4|12562|0
1618896000000|2021-04-20 05:20:00|12612.1|12561.7|12612.1|12561.7|12615|12564.6|12612.1|12561.7|0
1618896300000|2021-04-20 05:25:00|12612.3|12561.9|12603.3|12552.9|12612.3|12561.9|12601.4|12551|0
1618896600000|2021-04-20 05:30:00|12605.6|12555.2|12593.6|12543.4|12605.6|12555.2|12593.6|12543.4|0
1618896900000|2021-04-20 05:35:00|12594.7|12544.5|12596.5|12546.3|12596.5|12546.3|12590.7|12540.5|0
1618897200000|2021-04-20 05:40:00|12598.3|12548.1|12605.6|12555.2|12611.6|12561.2|12596.9|12546.7|0
1618897500000|2021-04-20 05:45:00|12605.5|12555.1|12610.5|12560.1|12611.4|12561|12603.1|12552.7|0
1618897800000|2021-04-20 05:50:00|12610.1|12559.7|12610.3|12559.9|12612.7|12562.3|12603.8|12553.4|0
1618898100000|2021-04-20 05:55:00|12606.8|12556.4|12608.5|12558.1|12611.4|12561|12606.2|12555.8|0
1618963800000|2021-04-21 00:10:00|12638.3|12587.9|12598.6|12548.4|12638.3|12587.9|12598.1|12547.9|0
1618964100000|2021-04-21 00:15:00|12603.7|12553.3|12604.3|12553.9|12605.7|12555.3|12598.9|12548.7|0
1618964400000|2021-04-21 00:20:00|12609.8|12559.4|12616.3|12565.9|12623.8|12573.4|12609.8|12559.4|0
1618964700000|2021-04-21 00:25:00|12619.3|12568.9|12623.8|12573.4|12635.5|12585.1|12619.3|12568.9|0
1618965000000|2021-04-21 00:30:00|12625.4|12575|12622.1|12571.7|12625.4|12575|12614.9|12564.5|0
1618965300000|2021-04-21 00:35:00|12625.7|12575.3|12636.7|12586.3|12636.7|12586.3|12624.4|12574|0
1618965600000|2021-04-21 00:40:00|12635.9|12585.5|12636.6|12586.2|12638|12587.6|12633.8|12583.4|0
1618965900000|2021-04-21 00:45:00|12638.3|12587.9|12637.7|12587.3|12638.3|12587.9|12630.2|12579.8|0
1618966200000|2021-04-21 00:50:00|12637.4|12587|12623.3|12572.9|12637.4|12587|12623.3|12572.9|0
1618966500000|2021-04-21 00:55:00|12618.1|12567.7|12593.4|12543.2|12618.1|12567.7|12591|12540.8|0
1618966800000|2021-04-21 01:00:00|12592.1|12541.9|12580.3|12530.1|12593.3|12543.1|12579|12528.8|0
1618967100000|2021-04-21 01:05:00|12579.8|12529.6|12562.8|12512.6|12579.8|12529.6|12562.8|12512.6|0
1618967400000|2021-04-21 01:10:00|12565.2|12515|12536.5|12486.5|12565.2|12515|12536.5|12486.5|0
1618967700000|2021-04-21 01:15:00|12536.7|12486.7|12530.8|12480.8|12539.4|12489.4|12530.8|12480.8|0
1618968000000|2021-04-21 01:20:00|12533.8|12483.8|12527.2|12477.2|12533.8|12483.8|12526.8|12476.8|0
1618968300000|2021-04-21 01:25:00|12525.4|12475.4|12507.1|12457.1|12526.5|12476.5|12507.1|12457.1|0
1618968600000|2021-04-21 01:30:00|12506.9|12456.9|12502|12452|12506.9|12456.9|12492.1|12442.3|0
1618968900000|2021-04-21 01:35:00|12500.9|12450.9|12500.1|12450.1|12507.9|12457.9|12499|12449.2|0
1618969200000|2021-04-21 01:40:00|12515.4|12465.4|12489.3|12439.5|12515.4|12465.4|12483.5|12433.7|0
1618969500000|2021-04-21 01:45:00|12489.7|12439.9|12510.1|12460.1|12510.1|12460.1|12489.6|12439.8|0
1618969800000|2021-04-21 01:50:00|12507.1|12457.1|12497.6|12447.8|12511.3|12461.3|12495.3|12445.5|0
1618970100000|2021-04-21 01:55:00|12492.1|12442.3|12486.6|12436.8|12498.3|12448.5|12486.6|12436.8|0
1618970400000|2021-04-21 02:00:00|12486.1|12436.3|12485.1|12435.3|12486.4|12436.6|12479.5|12429.7|0
1618970700000|2021-04-21 02:05:00|12486.2|12436.4|12506.1|12456.1|12509.7|12459.7|12486.2|12436.4|0
1618971000000|2021-04-21 02:10:00|12504.5|12454.5|12507|12457|12507.7|12457.7|12503.7|12453.7|0
1618971300000|2021-04-21 02:15:00|12507.1|12457.1|12498.1|12448.3|12507.1|12457.1|12498.1|12448.3|0
1618971600000|2021-04-21 02:20:00|12497.1|12447.3|12497.9|12448.1|12509.1|12459.1|12497.1|12447.3|0
1618971900000|2021-04-21 02:25:00|12496.1|12446.3|12486.7|12436.9|12496.6|12446.8|12486.7|12436.9|0
1618972200000|2021-04-21 02:30:00|12488.3|12438.5|12488.1|12438.3|12490|12440.2|12486.8|12437|0
1618972500000|2021-04-21 02:35:00|12490.1|12440.3|12492.4|12442.6|12493.3|12443.5|12490.1|12440.3|0
1618972800000|2021-04-21 02:40:00|12486.6|12436.8|12481.4|12431.6|12486.6|12436.8|12475|12425.2|0
1618973100000|2021-04-21 02:45:00|12481.5|12431.7|12484.8|12435|12488.7|12438.9|12481.5|12431.7|0
1618973400000|2021-04-21 02:50:00|12486.2|12436.4|12490.7|12440.9|12494.8|12445|12486.2|12436.4|0
1618973700000|2021-04-21 02:55:00|12488.3|12438.5|12493.4|12443.6|12495.1|12445.3|12487.8|12438|0
1618974000000|2021-04-21 03:00:00|12497.4|12447.6|12498.4|12448.6|12499|12449.2|12496|12446.2|0
1618974300000|2021-04-21 03:05:00|12506.8|12456.8|12513.3|12463.3|12514.7|12464.7|12506.8|12456.8|0
1618974600000|2021-04-21 03:10:00|12516|12466|12523.2|12473.2|12523.2|12473.2|12512|12462|0
1618974900000|2021-04-21 03:15:00|12521.2|12471.2|12515.7|12465.7|12521.2|12471.2|12508.1|12458.1|0
1618975200000|2021-04-21 03:20:00|12507.5|12457.5|12514.4|12464.4|12516.5|12466.5|12507.5|12457.5|0
1618975500000|2021-04-21 03:25:00|12516.5|12466.5|12520.6|12470.6|12521|12471|12515.2|12465.2|0
1618975800000|2021-04-21 03:30:00|12521.5|12471.5|12512.6|12462.6|12521.5|12471.5|12510.2|12460.2|0
1618976100000|2021-04-21 03:35:00|12513.6|12463.6|12526.1|12476.1|12526.1|12476.1|12513.6|12463.6|0
1618976400000|2021-04-21 03:40:00|12527.7|12477.7|12528.3|12478.3|12530.3|12480.3|12516.3|12466.3|0
1618976700000|2021-04-21 03:45:00|12528.6|12478.6|12525.9|12475.9|12530.5|12480.5|12525.9|12475.9|0
1618977000000|2021-04-21 03:50:00|12528.1|12478.1|12529.1|12479.1|12532.3|12482.3|12528.1|12478.1|0
1618977300000|2021-04-21 03:55:00|12531.3|12481.3|12533.2|12483.2|12533.2|12483.2|12526.8|12476.8|0
1618977600000|2021-04-21 04:00:00|12533.5|12483.5|12529.2|12479.2|12533.5|12483.5|12527.5|12477.5|0
1618977900000|2021-04-21 04:05:00|12531|12481|12530.6|12480.6|12537.9|12487.9|12530.6|12480.6|0
1618978200000|2021-04-21 04:10:00|12529.9|12479.9|12542|12492|12542.6|12492.6|12529.9|12479.9|0
1618978500000|2021-04-21 04:15:00|12545.3|12495.3|12554.5|12504.3|12554.5|12504.3|12545.2|12495.2|0
1618978800000|2021-04-21 04:20:00|12551|12500.8|12537.4|12487.4|12551|12500.8|12536.4|12486.4|0
1618979100000|2021-04-21 04:25:00|12535.6|12485.6|12542|12492|12548.9|12498.9|12535.6|12485.6|0
1618979400000|2021-04-21 04:30:00|12541.4|12491.4|12544.7|12494.7|12548.7|12498.7|12540.3|12490.3|0
1618979700000|2021-04-21 04:35:00|12543.7|12493.7|12557.6|12507.4|12560.4|12510.2|12543.7|12493.7|0
1618980000000|2021-04-21 04:40:00|12553.7|12503.5|12566.7|12516.5|12569.4|12519.2|12553.7|12503.5|0
1618980300000|2021-04-21 04:45:00|12568.7|12518.5|12570.2|12520|12575.6|12525.4|12566.8|12516.6|0
1618980600000|2021-04-21 04:50:00|12573|12522.8|12574.7|12524.5|12576.2|12526|12570.5|12520.3|0
1618980900000|2021-04-21 04:55:00|12572.8|12522.6|12580.8|12530.6|12582.3|12532.1|12571.7|12521.5|0
1618981200000|2021-04-21 05:00:00|12580.2|12530|12583.3|12533.1|12583.3|12533.1|12577.1|12526.9|0
1618981500000|2021-04-21 05:05:00|12583.8|12533.6|12578.4|12528.2|12583.8|12533.6|12575.6|12525.4|0
1618981800000|2021-04-21 05:10:00|12578.5|12528.3|12567.3|12517.1|12578.8|12528.6|12567.3|12517.1|0
1618982100000|2021-04-21 05:15:00|12567|12516.8|12562.6|12512.4|12571.4|12521.2|12561.2|12511|0
1618982400000|2021-04-21 05:20:00|12562.8|12512.6|12563.1|12512.9|12570.4|12520.2|12562.8|12512.6|0
1618982700000|2021-04-21 05:25:00|12562.3|12512.1|12574.3|12524.1|12575.1|12524.9|12562.3|12512.1|0
1618983000000|2021-04-21 05:30:00|12575.6|12525.4|12586.8|12536.6|12588.7|12538.5|12574.5|12524.3|0
1618983300000|2021-04-21 05:35:00|12587.2|12537|12582.4|12532.2|12587.2|12537|12580.9|12530.7|0
1618983600000|2021-04-21 05:40:00|12582.1|12531.9|12594.4|12544.2|12596.6|12546.4|12582.1|12531.9|0
1618983900000|2021-04-21 05:45:00|12591.3|12541.1|12592.6|12542.4|12603.5|12553.1|12590.2|12540|0
1618984200000|2021-04-21 05:50:00|12591.7|12541.5|12589.5|12539.3|12591.7|12541.5|12582.8|12532.6|0
1618984500000|2021-04-21 05:55:00|12584.7|12534.5|12594|12543.8|12594|12543.8|12578.9|12528.7|0
1619050200000|2021-04-22 00:10:00|12677.1|12626.5|12659.4|12608.8|12677.1|12626.5|12623.1|12572.7|0
1619050500000|2021-04-22 00:15:00|12658.3|12607.7|12674.3|12623.7|12681.5|12630.9|12658.3|12607.7|0
1619050800000|2021-04-22 00:20:00|12676.4|12625.8|12702.7|12651.9|12706.3|12655.5|12676.4|12625.8|0
1619051100000|2021-04-22 00:25:00|12710.9|12660.1|12678.8|12628.2|12710.9|12660.1|12676.9|12626.3|0
1619051400000|2021-04-22 00:30:00|12676.2|12625.6|12671.7|12621.1|12677.1|12626.5|12665.6|12615|0
1619051700000|2021-04-22 00:35:00|12671.4|12620.8|12681.2|12630.6|12694.7|12644.1|12671.4|12620.8|0
1619052000000|2021-04-22 00:40:00|12677.9|12627.3|12636.4|12586|12677.9|12627.3|12633.5|12583.1|0
1619052300000|2021-04-22 00:45:00|12638.7|12588.3|12671.2|12620.6|12671.2|12620.6|12638.7|12588.3|0
1619052600000|2021-04-22 00:50:00|12666.1|12615.5|12654.7|12604.1|12666.1|12615.5|12654.7|12604.1|0
1619052900000|2021-04-22 00:55:00|12655.6|12605|12635.3|12584.9|12660.8|12610.2|12635.3|12584.9|0
1619053200000|2021-04-22 01:00:00|12634.1|12583.7|12649.2|12598.8|12649.7|12599.3|12634.1|12583.7|0
1619053500000|2021-04-22 01:05:00|12649.5|12599.1|12677.2|12626.6|12677.2|12626.6|12649.5|12599.1|0
1619053800000|2021-04-22 01:10:00|12687.2|12636.6|12692.2|12641.6|12709.7|12658.9|12687.2|12636.6|0
1619054100000|2021-04-22 01:15:00|12692.8|12642.2|12671.2|12620.6|12692.8|12642.2|12671.2|12620.6|0
1619054400000|2021-04-22 01:20:00|12673.2|12622.6|12666.2|12615.6|12675.3|12624.7|12666.2|12615.6|0
1619054700000|2021-04-22 01:25:00|12659.5|12608.9|12661.9|12611.3|12667.1|12616.5|12658.5|12607.9|0
1619055000000|2021-04-22 01:30:00|12660.8|12610.2|12658.4|12607.8|12664|12613.4|12652.9|12602.3|0
1619055300000|2021-04-22 01:35:00|12669.7|12619.1|12672.2|12621.6|12674.1|12623.5|12664.3|12613.7|0
1619055600000|2021-04-22 01:40:00|12669.5|12618.9|12668.3|12617.7|12669.5|12618.9|12652.5|12601.9|0
1619055900000|2021-04-22 01:45:00|12666.6|12616|12668.4|12617.8|12672.7|12622.1|12658.3|12607.7|0
1619056200000|2021-04-22 01:50:00|12671.9|12621.3|12682.1|12631.5|12682.2|12631.6|12659.4|12608.8|0
1619056500000|2021-04-22 01:55:00|12681.2|12630.6|12692.6|12642|12692.6|12642|12676.3|12625.7|0
1619056800000|2021-04-22 02:00:00|12691.7|12641.1|12691.8|12641.2|12692.2|12641.6|12684.2|12633.6|0
1619057100000|2021-04-22 02:05:00|12698|12647.4|12707.1|12656.3|12707.1|12656.3|12691.3|12640.7|0
1619057400000|2021-04-22 02:10:00|12707|12656.2|12698.1|12647.5|12710.4|12659.6|12697.7|12647.1|0
1619057700000|2021-04-22 02:15:00|12699.2|12648.6|12715.6|12664.8|12715.6|12664.8|12698.1|12647.5|0
1619058000000|2021-04-22 02:20:00|12709|12658.2|12734.1|12683.3|12734.1|12683.3|12709|12658.2|0
1619058300000|2021-04-22 02:25:00|12729.8|12679|12735.6|12684.8|12743.2|12692.4|12725.2|12674.4|0
1619058600000|2021-04-22 02:30:00|12733|12682.2|12738.2|12687.4|12740.4|12689.6|12733|12682.2|0
1619058900000|2021-04-22 02:35:00|12730.7|12679.9|12732|12681.2|12741.3|12690.5|12730.7|12679.9|0
1619059200000|2021-04-22 02:40:00|12736.7|12685.9|12725|12674.2|12736.7|12685.9|12721.5|12670.7|0
1619059500000|2021-04-22 02:45:00|12725.4|12674.6|12720.9|12670.1|12727.8|12677|12717|12666.2|0
1619059800000|2021-04-22 02:50:00|12720.1|12669.3|12710.7|12659.9|12725.1|12674.3|12710.7|12659.9|0
1619060100000|2021-04-22 02:55:00|12709.2|12658.4|12720.2|12669.4|12721.4|12670.6|12708.4|12657.6|0
1619060400000|2021-04-22 03:00:00|12718.9|12668.1|12720.9|12670.1|12722.3|12671.5|12718.1|12667.3|0
1619060700000|2021-04-22 03:05:00|12724|12673.2|12729.5|12678.7|12729.5|12678.7|12722.1|12671.3|0
1619061000000|2021-04-22 03:10:00|12726.5|12675.7|12733.6|12682.8|12733.6|12682.8|12723.3|12672.5|0
1619061300000|2021-04-22 03:15:00|12738.4|12687.6|12744.2|12693.4|12744.2|12693.4|12736.3|12685.5|0
1619061600000|2021-04-22 03:20:00|12741.1|12690.3|12737.8|12687|12743.4|12692.6|12736.7|12685.9|0
1619061900000|2021-04-22 03:25:00|12735.9|12685.1|12744.6|12693.8|12747.3|12696.5|12735.9|12685.1|0
1619062200000|2021-04-22 03:30:00|12743.5|12692.7|12739.5|12688.7|12747.4|12696.6|12739.5|12688.7|0
1619062500000|2021-04-22 03:35:00|12738.6|12687.8|12725.9|12675.1|12739.8|12689|12725.9|12675.1|0
1619062800000|2021-04-22 03:40:00|12726|12675.2|12724.8|12674|12732.1|12681.3|12724.3|12673.5|0
1619063100000|2021-04-22 03:45:00|12730.7|12679.9|12734.2|12683.4|12735.3|12684.5|12726.6|12675.8|0
1619063400000|2021-04-22 03:50:00|12734|12683.2|12738.6|12687.8|12738.6|12687.8|12726|12675.2|0
1619063700000|2021-04-22 03:55:00|12739.2|12688.4|12739|12688.2|12739.2|12688.4|12733.9|12683.1|0
1619064000000|2021-04-22 04:00:00|12740.8|12690|12738|12687.2|12744.4|12693.6|12737.8|12687|0
1619064300000|2021-04-22 04:05:00|12737.4|12686.6|12740|12689.2|12740|12689.2|12734.9|12684.1|0
1619064600000|2021-04-22 04:10:00|12743.1|12692.3|12738.4|12687.6|12743.1|12692.3|12735.3|12684.5|0
1619064900000|2021-04-22 04:15:00|12742|12691.2|12742.9|12692.1|12754.6|12703.6|12739.3|12688.5|0
1619065200000|2021-04-22 04:20:00|12743|12692.2|12738.9|12688.1|12747.3|12696.5|12735.1|12684.3|0
1619065500000|2021-04-22 04:25:00|12740.1|12689.3|12737.7|12686.9|12740.1|12689.3|12736.2|12685.4|0
1619065800000|2021-04-22 04:30:00|12738|12687.2|12734.5|12683.7|12738|12687.2|12729.9|12679.1|0
1619066100000|2021-04-22 04:35:00|12733.7|12682.9|12743.1|12692.3|12743.1|12692.3|12733.7|12682.9|0
1619066400000|2021-04-22 04:40:00|12744.8|12694|12747.1|12696.3|12748.6|12697.8|12743.6|12692.8|0
1619066700000|2021-04-22 04:45:00|12747.3|12696.5|12746.1|12695.3|12757.2|12706.2|12746.1|12695.3|0
1619067000000|2021-04-22 04:50:00|12746|12695.2|12755|12704|12758.7|12707.7|12746|12695.2|0
1619067300000|2021-04-22 04:55:00|12758.6|12707.6|12756.3|12705.3|12763.5|12712.5|12755.4|12704.4|0
1619067600000|2021-04-22 05:00:00|12752.6|12701.6|12752.8|12701.8|12756|12705|12751.9|12700.9|0
1619067900000|2021-04-22 05:05:00|12753|12702|12758.4|12707.4|12764.1|12713.1|12752.8|12701.8|0
1619068200000|2021-04-22 05:10:00|12757.1|12706.1|12749.9|12699.1|12758.5|12707.5|12749.9|12699.1|0
1619068500000|2021-04-22 05:15:00|12747|12696.2|12750.5|12699.6|12753.4|12702.4|12746.4|12695.6|0
1619068800000|2021-04-22 05:20:00|12752|12701|12734.1|12683.3|12752|12701|12733.5|12682.7|0
1619069100000|2021-04-22 05:25:00|12734|12683.2|12743.3|12692.5|12745.9|12695.1|12733.2|12682.4|0
1619069400000|2021-04-22 05:30:00|12741.5|12690.7|12731.4|12680.6|12741.5|12690.7|12731.4|12680.6|0
1619069700000|2021-04-22 05:35:00|12727.8|12677|12733.3|12682.5|12733.3|12682.5|12724.8|12674|0
1619070000000|2021-04-22 05:40:00|12733.8|12683|12729.5|12678.7|12734.5|12683.7|12729.5|12678.7|0
1619070300000|2021-04-22 05:45:00|12728.5|12677.7|12739.7|12688.9|12740.6|12689.8|12719.3|12668.5|0
1619070600000|2021-04-22 05:50:00|12735.5|12684.7|12730.6|12679.8|12736.1|12685.3|12729.6|12678.8|0
1619070900000|2021-04-22 05:55:00|12731.2|12680.4|12735.5|12684.7|12741.1|12690.3|12726.6|12675.8|0
1619136600000|2021-04-23 00:10:00|12772|12721|12725.7|12674.9|12772|12721|12724.9|12674.1|0
1619136900000|2021-04-23 00:15:00|12737.4|12686.6|12740.2|12689.4|12747.9|12697.1|12733.7|12682.9|0
1619137200000|2021-04-23 00:20:00|12734.6|12683.8|12714.3|12663.5|12739.8|12689|12714.3|12663.5|0
1619137500000|2021-04-23 00:25:00|12711.8|12661|12708.1|12657.3|12714|12663.2|12708.1|12657.3|0
1619137800000|2021-04-23 00:30:00|12711.6|12660.8|12704.5|12653.7|12711.6|12660.8|12691.7|12641.1|0
1619138100000|2021-04-23 00:35:00|12695.9|12645.3|12669.5|12618.9|12698.5|12647.9|12665|12614.4|0
1619138400000|2021-04-23 00:40:00|12672.2|12621.6|12679.8|12629.2|12684.6|12634|12672.2|12621.6|0
1619138700000|2021-04-23 00:45:00|12682.6|12632|12699.5|12648.9|12699.8|12649.2|12682.6|12632|0
1619139000000|2021-04-23 00:50:00|12700.4|12649.7|12714.3|12663.5|12714.3|12663.5|12695.1|12644.5|0
1619139300000|2021-04-23 00:55:00|12716.1|12665.3|12708|12657.2|12716.1|12665.3|12706|12655.2|0
1619139600000|2021-04-23 01:00:00|12710.3|12659.5|12699.3|12648.7|12710.8|12660|12699.3|12648.7|0
1619139900000|2021-04-23 01:05:00|12699.6|12649|12705.9|12655.1|12709.6|12658.8|12699.6|12649|0
1619140200000|2021-04-23 01:10:00|12702.3|12651.5|12688.6|12638|12702.3|12651.5|12688.6|12638|0
1619140500000|2021-04-23 01:15:00|12689.4|12638.8|12673.1|12622.5|12689.4|12638.8|12672.6|12622|0
1619140800000|2021-04-23 01:20:00|12674|12623.4|12670|12619.4|12675.7|12625.1|12669.1|12618.5|0
1619141100000|2021-04-23 01:25:00|12670.9|12620.3|12657.2|12606.6|12670.9|12620.3|12655.8|12605.2|0
1619141400000|2021-04-23 01:30:00|12659.4|12608.8|12676.6|12626|12676.6|12626|12659.4|12608.8|0
1619141700000|2021-04-23 01:35:00|12679.8|12629.2|12684.4|12633.8|12685.4|12634.8|12676|12625.4|0
1619142000000|2021-04-23 01:40:00|12684.9|12634.3|12690|12639.4|12690|12639.4|12683|12632.4|0
1619142300000|2021-04-23 01:45:00|12680.7|12630.1|12680.7|12630.1|12685.6|12635|12680.2|12629.6|0
1619142600000|2021-04-23 01:50:00|12688.3|12637.7|12669.4|12618.8|12690.1|12639.5|12669.4|12618.8|0
1619142900000|2021-04-23 01:55:00|12667.5|12616.9|12654.7|12604.1|12670.4|12619.8|12654.7|12604.1|0
1619143200000|2021-04-23 02:00:00|12646.6|12596.2|12655.9|12605.3|12655.9|12605.3|12644.1|12593.7|0
1619143500000|2021-04-23 02:05:00|12653.6|12603|12654.9|12604.3|12655.2|12604.6|12647.1|12596.7|0
1619143800000|2021-04-23 02:10:00|12652.8|12602.2|12655.8|12605.2|12656.4|12605.8|12652.8|12602.2|0
1619144100000|2021-04-23 02:15:00|12658.4|12607.8|12654.6|12604|12658.4|12607.8|12652.5|12601.9|0
1619144400000|2021-04-23 02:20:00|12656.3|12605.7|12659.9|12609.3|12660.9|12610.3|12656.3|12605.7|0
1619144700000|2021-04-23 02:25:00|12657.3|12606.7|12650.8|12600.2|12657.3|12606.7|12645.4|12595|0
1619145000000|2021-04-23 02:30:00|12651.3|12600.7|12645.2|12594.8|12651.3|12600.7|12645.2|12594.8|0
1619145300000|2021-04-23 02:35:00|12646.5|12596.1|12642.9|12592.5|12646.5|12596.1|12638.2|12587.8|0
1619145600000|2021-04-23 02:40:00|12641.8|12591.4|12640.6|12590.2|12643.9|12593.5|12637.7|12587.3|0
1619145900000|2021-04-23 02:45:00|12637.4|12587|12642.7|12592.3|12642.7|12592.3|12637.4|12587|0
1619146200000|2021-04-23 02:50:00|12641.2|12590.8|12641.9|12591.5|12642.8|12592.4|12638.9|12588.5|0
1619146500000|2021-04-23 02:55:00|12639.8|12589.4|12635.7|12585.3|12642.7|12592.3|12635.7|12585.3|0
1619146800000|2021-04-23 03:00:00|12635.3|12584.9|12637.9|12587.5|12640.3|12589.9|12633.3|12582.9|0
1619147100000|2021-04-23 03:05:00|12634.5|12584.1|12639.4|12589|12639.4|12589|12633.7|12583.3|0
1619147400000|2021-04-23 03:10:00|12641.9|12591.5|12650.4|12599.8|12650.4|12599.8|12641.1|12590.7|0
1619147700000|2021-04-23 03:15:00|12650.8|12600.2|12637|12586.6|12650.8|12600.2|12637|12586.6|0
1619148000000|2021-04-23 03:20:00|12639|12588.6|12639.3|12588.9|12645.2|12594.8|12637.6|12587.2|0
1619148300000|2021-04-23 03:25:00|12636.1|12585.7|12635.7|12585.3|12636.1|12585.7|12632.5|12582.1|0
1619148600000|2021-04-23 03:30:00|12638|12587.6|12625.6|12575.2|12638|12587.6|12625.6|12575.2|0
1619148900000|2021-04-23 03:35:00|12623.2|12572.8|12631.2|12580.8|12631.7|12581.3|12622|12571.6|0
1619149200000|2021-04-23 03:40:00|12632.9|12582.5|12631.3|12580.9|12632.9|12582.5|12630.8|12580.4|0
1619149500000|2021-04-23 03:45:00|12633.7|12583.3|12625.7|12575.3|12634.4|12584|12624.8|12574.4|0
1619149800000|2021-04-23 03:50:00|12626.9|12576.5|12637|12586.6|12638.7|12588.3|12626.9|12576.5|0
1619150100000|2021-04-23 03:55:00|12640.9|12590.5|12643.3|12592.9|12649.7|12599.3|12640.9|12590.5|0
1619150400000|2021-04-23 04:00:00|12643.8|12593.4|12649.2|12598.8|12649.2|12598.8|12643.8|12593.4|0
1619150700000|2021-04-23 04:05:00|12647|12596.6|12664.9|12614.3|12670.4|12619.8|12646.5|12596.1|0
1619151000000|2021-04-23 04:10:00|12663.3|12612.7|12654.9|12604.3|12663.3|12612.7|12653.4|12602.8|0
1619151300000|2021-04-23 04:15:00|12657.8|12607.2|12658.2|12607.6|12660.8|12610.2|12657.8|12607.2|0
1619151600000|2021-04-23 04:20:00|12666.4|12615.8|12667.6|12617|12668|12617.4|12662|12611.4|0
1619151900000|2021-04-23 04:25:00|12666.8|12616.2|12666.6|12616|12671.3|12620.7|12661.7|12611.1|0
1619152200000|2021-04-23 04:30:00|12668|12617.4|12658.6|12608|12668|12617.4|12658.3|12607.7|0
1619152500000|2021-04-23 04:35:00|12658.4|12607.8|12655.6|12605|12661.7|12611.1|12653.5|12602.9|0
1619152800000|2021-04-23 04:40:00|12656.1|12605.5|12655.7|12605.1|12660.5|12609.9|12655.7|12605.1|0
1619153100000|2021-04-23 04:45:00|12656.2|12605.6|12652.3|12601.7|12658.3|12607.7|12646.2|12595.8|0
1619153400000|2021-04-23 04:50:00|12652.1|12601.5|12654.1|12603.5|12654.3|12603.7|12650.7|12600.1|0
1619153700000|2021-04-23 04:55:00|12653.7|12603.1|12651|12600.4|12654.7|12604.1|12651|12600.4|0
1619154000000|2021-04-23 05:00:00|12650|12599.6|12652.1|12601.5|12652.3|12601.7|12643.6|12593.2|0
1619154300000|2021-04-23 05:05:00|12648.5|12598.1|12653.5|12602.9|12653.5|12602.9|12648.5|12598.1|0
1619154600000|2021-04-23 05:10:00|12654.4|12603.8|12652.4|12601.8|12654.4|12603.8|12649.7|12599.3|0
1619154900000|2021-04-23 05:15:00|12650.5|12599.9|12648.6|12598.2|12651|12600.4|12648.2|12597.8|0
1619155200000|2021-04-23 05:20:00|12646.4|12596|12636.7|12586.3|12646.4|12596|12628|12577.6|0
1619155500000|2021-04-23 05:25:00|12639|12588.6|12638.6|12588.2|12639|12588.6|12634.4|12584|0
1619155800000|2021-04-23 05:30:00|12636.7|12586.3|12638|12587.6|12638|12587.6|12634|12583.6|0
1619156100000|2021-04-23 05:35:00|12638.4|12588|12643.2|12592.8|12643.2|12592.8|12638.4|12588|0
1619156400000|2021-04-23 05:40:00|12639.6|12589.2|12637.3|12586.9|12640.7|12590.3|12635.5|12585.1|0
1619156700000|2021-04-23 05:45:00|12639.7|12589.3|12647.2|12596.8|12647.2|12596.8|12639.5|12589.1|0
1619157000000|2021-04-23 05:50:00|12641.5|12591.1|12651.4|12600.8|12653.9|12603.3|12641.5|12591.1|0
1619157300000|2021-04-23 05:55:00|12656.9|12606.3|12653.2|12602.6|12658.2|12607.6|12649|12598.6|0
1619395800000|2021-04-26 00:10:00|12565.1|12514.9|12569|12518.8|12578.8|12528.6|12562.6|12512.4|0
1619396100000|2021-04-26 00:15:00|12564.3|12514.1|12570|12519.8|12579.9|12529.7|12555|12504.8|0
1619396400000|2021-04-26 00:20:00|12567.5|12517.3|12565.3|12515.1|12574.9|12524.7|12564.3|12514.1|0
1619396700000|2021-04-26 00:25:00|12569.8|12519.6|12561.2|12511|12579|12528.8|12553.4|12503.2|0
1619397000000|2021-04-26 00:30:00|12558.8|12508.6|12551.2|12501|12562.5|12512.3|12551.2|12501|0
1619397300000|2021-04-26 00:35:00|12550.2|12500|12540|12490|12554.9|12504.7|12540|12490|0
1619397600000|2021-04-26 00:40:00|12544.4|12494.4|12535|12485|12544.4|12494.4|12531.6|12481.6|0
1619397900000|2021-04-26 00:45:00|12533.2|12483.2|12514|12464|12533.2|12483.2|12511.9|12461.9|0
1619398200000|2021-04-26 00:50:00|12512.8|12462.8|12523|12473|12523|12473|12508.8|12458.8|0
1619398500000|2021-04-26 00:55:00|12522.1|12472.1|12526|12476|12527.1|12477.1|12517.4|12467.4|0
1619398800000|2021-04-26 01:00:00|12527.3|12477.3|12515.4|12465.4|12531.1|12481.1|12515.4|12465.4|0
1619399100000|2021-04-26 01:05:00|12519.1|12469.1|12504.1|12454.1|12519.1|12469.1|12502.7|12452.7|0
1619399400000|2021-04-26 01:10:00|12511.4|12461.4|12514.6|12464.6|12521.6|12471.6|12511.4|12461.4|0
1619399700000|2021-04-26 01:15:00|12510.9|12460.9|12503.3|12453.3|12512.8|12462.8|12501.8|12451.8|0
1619400000000|2021-04-26 01:20:00|12496.3|12446.5|12510.5|12460.5|12510.5|12460.5|12496.3|12446.5|0
1619400300000|2021-04-26 01:25:00|12508.4|12458.4|12507.9|12457.9|12510.8|12460.8|12505.5|12455.5|0
1619400600000|2021-04-26 01:30:00|12514.7|12464.7|12516.2|12466.2|12516.2|12466.2|12510.7|12460.7|0
1619400900000|2021-04-26 01:35:00|12520.8|12470.8|12523.1|12473.1|12523.1|12473.1|12519.3|12469.3|0
1619401200000|2021-04-26 01:40:00|12525.9|12475.9|12516.6|12466.6|12525.9|12475.9|12516.6|12466.6|0
1619401500000|2021-04-26 01:45:00|12518.7|12468.7|12523.5|12473.5|12527.4|12477.4|12518.7|12468.7|0
1619401800000|2021-04-26 01:50:00|12525.2|12475.2|12525.1|12475.1|12531.7|12481.7|12523.9|12473.9|0
1619402100000|2021-04-26 01:55:00|12524.4|12474.4|12517.5|12467.5|12527.5|12477.5|12517.5|12467.5|0
1619402400000|2021-04-26 02:00:00|12519.8|12469.8|12511.2|12461.2|12519.8|12469.8|12509.1|12459.1|0
1619402700000|2021-04-26 02:05:00|12509.4|12459.4|12519.7|12469.7|12519.7|12469.7|12509.4|12459.4|0
1619403000000|2021-04-26 02:10:00|12518.4|12468.4|12519|12469|12520.8|12470.8|12515.1|12465.1|0
1619403300000|2021-04-26 02:15:00|12520.9|12470.9|12521.4|12471.4|12523.5|12473.5|12516.4|12466.4|0
1619403600000|2021-04-26 02:20:00|12523.8|12473.8|12520.5|12470.5|12525|12475|12519.4|12469.4|0
1619403900000|2021-04-26 02:25:00|12519.9|12469.9|12515.8|12465.8|12522.5|12472.5|12515.8|12465.8|0
1619404200000|2021-04-26 02:30:00|12518.5|12468.5|12522.7|12472.7|12523.2|12473.2|12515.1|12465.1|0
1619404500000|2021-04-26 02:35:00|12522.3|12472.3|12524.5|12474.5|12525.3|12475.3|12520.7|12470.7|0
1619404800000|2021-04-26 02:40:00|12523.7|12473.7|12526.5|12476.5|12527.4|12477.4|12523.7|12473.7|0
1619405100000|2021-04-26 02:45:00|12525.7|12475.7|12528.5|12478.5|12529.6|12479.6|12525.7|12475.7|0
1619405400000|2021-04-26 02:50:00|12525.7|12475.7|12524.1|12474.1|12526.5|12476.5|12522.8|12472.8|0
1619405700000|2021-04-26 02:55:00|12521.9|12471.9|12517|12467|12521.9|12471.9|12515.5|12465.5|0
1619406000000|2021-04-26 03:00:00|12517.8|12467.8|12498.8|12449|12517.8|12467.8|12498.8|12449|0
1619406300000|2021-04-26 03:05:00|12498.7|12448.9|12495.6|12445.8|12498.7|12448.9|12488.9|12439.1|0
1619406600000|2021-04-26 03:10:00|12496.6|12446.8|12502.6|12452.6|12507.3|12457.3|12496.4|12446.6|0
1619406900000|2021-04-26 03:15:00|12504.8|12454.8|12505.1|12455.1|12509.5|12459.5|12502.9|12452.9|0
1619407200000|2021-04-26 03:20:00|12505.3|12455.3|12502.8|12452.8|12505.6|12455.6|12502.8|12452.8|0
1619407500000|2021-04-26 03:25:00|12502.1|12452.1|12503.4|12453.4|12503.9|12453.9|12499.1|12449.3|0
1619407800000|2021-04-26 03:30:00|12505.4|12455.4|12504.7|12454.7|12510.7|12460.7|12504.7|12454.7|0
1619408100000|2021-04-26 03:35:00|12506|12456|12505.4|12455.4|12509.4|12459.4|12505.4|12455.4|0
1619408400000|2021-04-26 03:40:00|12507|12457|12502.2|12452.2|12507|12457|12502.1|12452.1|0
1619408700000|2021-04-26 03:45:00|12500.1|12450.1|12502|12452|12502.3|12452.3|12498.3|12448.5|0
1619409000000|2021-04-26 03:50:00|12502.6|12452.6|12502.4|12452.4|12503.7|12453.7|12501.6|12451.6|0
1619409300000|2021-04-26 03:55:00|12503.8|12453.8|12500.1|12450.1|12503.8|12453.8|12497.7|12447.9|0
1619409600000|2021-04-26 04:00:00|12501.2|12451.2|12507.7|12457.7|12507.7|12457.7|12500.5|12450.5|0
1619409900000|2021-04-26 04:05:00|12504.6|12454.6|12504.3|12454.3|12508.7|12458.7|12504.3|12454.3|0
1619410200000|2021-04-26 04:10:00|12505.1|12455.1|12504|12454|12507.6|12457.6|12504|12454|0
1619410500000|2021-04-26 04:15:00|12503.7|12453.7|12501.2|12451.2|12504.4|12454.4|12500.8|12450.8|0
1619410800000|2021-04-26 04:20:00|12500.4|12450.4|12501.4|12451.4|12504.2|12454.2|12500.3|12450.3|0
1619411100000|2021-04-26 04:25:00|12502|12452|12490.3|12440.5|12502|12452|12489.4|12439.6|0
1619411400000|2021-04-26 04:30:00|12491|12441.2|12502.8|12452.8|12503.5|12453.5|12491|12441.2|0
1619411700000|2021-04-26 04:35:00|12500.6|12450.6|12513|12463|12513|12463|12500.3|12450.3|0
1619412000000|2021-04-26 04:40:00|12515.7|12465.7|12514.5|12464.5|12517.1|12467.1|12510.5|12460.5|0
1619412300000|2021-04-26 04:45:00|12515.3|12465.3|12515.5|12465.5|12519.6|12469.6|12515.3|12465.3|0
1619412600000|2021-04-26 04:50:00|12517.4|12467.4|12526.9|12476.9|12529|12479|12515.7|12465.7|0
1619412900000|2021-04-26 04:55:00|12527.8|12477.8|12533.1|12483.1|12536.1|12486.1|12526.6|12476.6|0
1619413200000|2021-04-26 05:00:00|12533.2|12483.2|12554.4|12504.2|12554.4|12504.2|12533.1|12483.1|0
1619413500000|2021-04-26 05:05:00|12562.2|12512|12553.7|12503.5|12562.2|12512|12552.6|12502.4|0
1619413800000|2021-04-26 05:10:00|12553.8|12503.6|12555.7|12505.5|12559.4|12509.2|12552.4|12502.2|0
1619414100000|2021-04-26 05:15:00|12558.6|12508.4|12559.1|12508.9|12562.1|12511.9|12557.8|12507.6|0
1619414400000|2021-04-26 05:20:00|12558.6|12508.4|12555.7|12505.5|12560.1|12509.9|12544.9|12494.9|0
1619414700000|2021-04-26 05:25:00|12553.5|12503.3|12553.9|12503.7|12559.6|12509.4|12553.5|12503.3|0
1619415000000|2021-04-26 05:30:00|12551|12500.8|12546.1|12496.1|12553.4|12503.2|12546.1|12496.1|0
1619415300000|2021-04-26 05:35:00|12552.8|12502.6|12545.7|12495.7|12552.8|12502.6|12545.7|12495.7|0
1619415600000|2021-04-26 05:40:00|12542|12492|12543.2|12493.2|12545.7|12495.7|12537|12487|0
1619415900000|2021-04-26 05:45:00|12544.1|12494.1|12552.8|12502.6|12556.8|12506.6|12544.1|12494.1|0
1619416200000|2021-04-26 05:50:00|12550.7|12500.5|12564.7|12514.5|12565.8|12515.6|12548.8|12498.8|0
1619416500000|2021-04-26 05:55:00|12563|12512.8|12570.1|12519.9|12570.6|12520.4|12563|12512.8|0
1619482200000|2021-04-27 00:10:00|12455.1|12405.3|12432|12382.4|12455.1|12405.3|12418|12368.4|0
1619482500000|2021-04-27 00:15:00|12431|12381.4|12428|12378.4|12432.9|12383.3|12417.4|12367.8|0
1619482800000|2021-04-27 00:20:00|12428.1|12378.5|12420.6|12371|12428.1|12378.5|12415.6|12366|0
1619483100000|2021-04-27 00:25:00|12429.8|12380.2|12442.8|12393.2|12442.8|12393.2|12429.8|12380.2|0
1619483400000|2021-04-27 00:30:00|12444|12394.4|12457.6|12407.8|12462.7|12412.9|12442.8|12393.2|0
1619483700000|2021-04-27 00:35:00|12457.3|12407.5|12463.1|12413.3|12464.7|12414.9|12455.6|12405.8|0
1619484000000|2021-04-27 00:40:00|12462|12412.2|12455.6|12405.8|12465.2|12415.4|12455.6|12405.8|0
1619484300000|2021-04-27 00:45:00|12454.1|12404.3|12444.2|12394.6|12454.1|12404.3|12440.7|12391.1|0
1619484600000|2021-04-27 00:50:00|12438.8|12389.2|12440.4|12390.8|12442.6|12393|12438|12388.4|0
1619484900000|2021-04-27 00:55:00|12440.1|12390.5|12462.8|12413|12464.2|12414.4|12440.1|12390.5|0
1619485200000|2021-04-27 01:00:00|12463.1|12413.3|12460.8|12411|12463.1|12413.3|12458.8|12409|0
1619485500000|2021-04-27 01:05:00|12460.3|12410.5|12465.1|12415.3|12466.3|12416.5|12458|12408.2|0
1619485800000|2021-04-27 01:10:00|12463.4|12413.6|12462.5|12412.7|12464.9|12415.1|12458.7|12408.9|0
1619486100000|2021-04-27 01:15:00|12457.7|12407.9|12456.5|12406.7|12464.2|12414.4|12453|12403.2|0
1619486400000|2021-04-27 01:20:00|12457.7|12407.9|12460.2|12410.4|12461.5|12411.7|12456|12406.2|0
1619486700000|2021-04-27 01:25:00|12463|12413.2|12461.9|12412.1|12466|12416.2|12452.2|12402.4|0
1619487000000|2021-04-27 01:30:00|12460.2|12410.4|12447|12397.4|12460.2|12410.4|12447|12397.4|0
1619487300000|2021-04-27 01:35:00|12445.4|12395.8|12449.9|12400.2|12450.2|12400.4|12439.7|12390.1|0
1619487600000|2021-04-27 01:40:00|12449.6|12400|12441.7|12392.1|12449.6|12400|12441.7|12392.1|0
1619487900000|2021-04-27 01:45:00|12437.9|12388.3|12431.8|12382.2|12437.9|12388.3|12427|12377.4|0
1619488200000|2021-04-27 01:50:00|12430.4|12380.8|12431.6|12382|12431.6|12382|12424.6|12375|0
1619488500000|2021-04-27 01:55:00|12430.7|12381.1|12431.2|12381.6|12435.3|12385.7|12425.6|12376|0
1619488800000|2021-04-27 02:00:00|12429|12379.4|12418.7|12369.1|12429|12379.4|12415.4|12365.8|0
1619489100000|2021-04-27 02:05:00|12420.9|12371.3|12413.5|12363.9|12426|12376.4|12413.5|12363.9|0
1619489400000|2021-04-27 02:10:00|12418.1|12368.5|12415.4|12365.8|12418.5|12368.9|12412.1|12362.5|0
1619489700000|2021-04-27 02:15:00|12414|12364.4|12400.7|12351.1|12414|12364.4|12395.8|12346.4|0
1619490000000|2021-04-27 02:20:00|12399.9|12350.3|12393.2|12343.8|12402|12352.4|12393.2|12343.8|0
1619490300000|2021-04-27 02:25:00|12395|12345.6|12390.8|12341.4|12395.9|12346.5|12390.8|12341.4|0
1619490600000|2021-04-27 02:30:00|12395|12345.6|12396.3|12346.9|12399.1|12349.7|12393.1|12343.7|0
1619490900000|2021-04-27 02:35:00|12395.3|12345.9|12403.4|12353.8|12404.6|12355|12395|12345.6|0
1619491200000|2021-04-27 02:40:00|12402.7|12353.1|12416.4|12366.8|12418.9|12369.3|12402.7|12353.1|0
1619491500000|2021-04-27 02:45:00|12409.5|12359.9|12412.7|12363.1|12415.7|12366.1|12408.8|12359.2|0
1619491800000|2021-04-27 02:50:00|12414.9|12365.3|12414.3|12364.7|12416.1|12366.5|12411.4|12361.8|0
1619492100000|2021-04-27 02:55:00|12413.7|12364.1|12420.2|12370.6|12420.2|12370.6|12412.9|12363.3|0
1619492400000|2021-04-27 03:00:00|12416.5|12366.9|12417.4|12367.8|12420.2|12370.6|12412.8|12363.2|0
1619492700000|2021-04-27 03:05:00|12418.7|12369.1|12419.3|12369.7|12423|12373.4|12418.7|12369.1|0
1619493000000|2021-04-27 03:10:00|12423.5|12373.9|12430.7|12381.1|12430.7|12381.1|12420.3|12370.7|0
1619493300000|2021-04-27 03:15:00|12428.6|12379|12436.2|12386.6|12436.2|12386.6|12427.4|12377.8|0
1619493600000|2021-04-27 03:20:00|12434.3|12384.7|12433|12383.4|12436.1|12386.5|12432.5|12382.9|0
1619493900000|2021-04-27 03:25:00|12435.9|12386.3|12441.3|12391.7|12442.6|12393|12435.9|12386.3|0
1619494200000|2021-04-27 03:30:00|12439.4|12389.8|12450|12400.2|12451.5|12401.7|12437.8|12388.2|0
1619494500000|2021-04-27 03:35:00|12448.7|12399.1|12460.5|12410.7|12460.5|12410.7|12444.2|12394.6|0
1619494800000|2021-04-27 03:40:00|12457.5|12407.7|12462.7|12412.9|12463.5|12413.7|12457.5|12407.7|0
1619495100000|2021-04-27 03:45:00|12461.1|12411.3|12459.9|12410.1|12461.8|12412|12457.3|12407.5|0
1619495400000|2021-04-27 03:50:00|12460.7|12410.9|12460.5|12410.7|12464.6|12414.8|12458.1|12408.3|0
1619495700000|2021-04-27 03:55:00|12458.4|12408.6|12457.5|12407.7|12461.1|12411.3|12456.7|12406.9|0
1619496000000|2021-04-27 04:00:00|12458.2|12408.4|12463.3|12413.5|12463.3|12413.5|12457.8|12408|0
1619496300000|2021-04-27 04:05:00|12465.2|12415.4|12476.2|12426.4|12476.2|12426.4|12465.2|12415.4|0
1619496600000|2021-04-27 04:10:00|12475.9|12426.1|12480.4|12430.6|12480.4|12430.6|12475.8|12426|0
1619496900000|2021-04-27 04:15:00|12480.6|12430.8|12481.7|12431.9|12481.7|12431.9|12473.9|12424.1|0
1619497200000|2021-04-27 04:20:00|12481.5|12431.7|12479|12429.2|12481.6|12431.8|12474.5|12424.7|0
1619497500000|2021-04-27 04:25:00|12479.4|12429.6|12478.5|12428.7|12479.4|12429.6|12472.8|12423|0
1619497800000|2021-04-27 04:30:00|12473.4|12423.6|12474.3|12424.5|12474.3|12424.5|12471|12421.2|0
1619498100000|2021-04-27 04:35:00|12473.1|12423.3|12479.7|12429.9|12479.7|12429.9|12469.9|12420.1|0
1619498400000|2021-04-27 04:40:00|12481.9|12432.1|12483.4|12433.6|12485.7|12435.9|12478.8|12429|0
1619498700000|2021-04-27 04:45:00|12482|12432.2|12481.4|12431.6|12482.9|12433.1|12477.7|12427.9|0
1619499000000|2021-04-27 04:50:00|12481.1|12431.3|12494.5|12444.7|12494.5|12444.7|12481.1|12431.3|0
1619499300000|2021-04-27 04:55:00|12495.1|12445.3|12505.1|12455.1|12508.9|12458.9|12495.1|12445.3|0
1619499600000|2021-04-27 05:00:00|12509.4|12459.4|12515.4|12465.4|12518|12468|12509.1|12459.1|0
1619499900000|2021-04-27 05:05:00|12519|12469|12510.3|12460.3|12519|12469|12509.4|12459.4|0
1619500200000|2021-04-27 05:10:00|12509.2|12459.2|12500.5|12450.5|12511.6|12461.6|12499.8|12450|0
1619500500000|2021-04-27 05:15:00|12499|12449.2|12506.6|12456.6|12506.6|12456.6|12494.9|12445.1|0
1619500800000|2021-04-27 05:20:00|12502.9|12452.9|12506.4|12456.4|12506.4|12456.4|12497.2|12447.4|0
1619501100000|2021-04-27 05:25:00|12499|12449.2|12507.3|12457.3|12509.3|12459.3|12499|12449.2|0
1619501400000|2021-04-27 05:30:00|12504.8|12454.8|12507.7|12457.7|12509|12459|12504.8|12454.8|0
1619501700000|2021-04-27 05:35:00|12507.3|12457.3|12500.2|12450.2|12508.1|12458.1|12498.9|12449.1|0
1619502000000|2021-04-27 05:40:00|12500.9|12450.9|12497.1|12447.3|12505.8|12455.8|12497.1|12447.3|0
1619502300000|2021-04-27 05:45:00|12497.4|12447.6|12508.6|12458.6|12508.6|12458.6|12494.7|12444.9|0
1619502600000|2021-04-27 05:50:00|12507.2|12457.2|12497|12447.2|12507.5|12457.5|12497|12447.2|0
1619502900000|2021-04-27 05:55:00|12496|12446.2|12511.7|12461.7|12515.8|12465.8|12496|12446.2|0
1619568600000|2021-04-28 00:10:00|12556.8|12506.6|12503|12453|12567|12516.8|12502.6|12452.6|0
1619568900000|2021-04-28 00:15:00|12510.3|12460.3|12479|12429.2|12515.1|12465.1|12472.2|12422.4|0
1619569200000|2021-04-28 00:20:00|12488.8|12439|12500.5|12450.5|12503.8|12453.8|12476.9|12427.1|0
1619569500000|2021-04-28 00:25:00|12496.7|12446.9|12493.3|12443.5|12505|12455|12487.1|12437.3|0
1619569800000|2021-04-28 00:30:00|12492.6|12442.8|12509.8|12459.8|12510.3|12460.3|12490.5|12440.7|0
1619570100000|2021-04-28 00:35:00|12508.5|12458.5|12535.2|12485.2|12540.8|12490.8|12508.5|12458.5|0
1619570400000|2021-04-28 00:40:00|12524.4|12474.4|12535|12485|12536.3|12486.3|12524.1|12474.1|0
1619570700000|2021-04-28 00:45:00|12525.3|12475.3|12528.4|12478.4|12537.9|12487.9|12522.1|12472.1|0
1619571000000|2021-04-28 00:50:00|12529.1|12479.1|12516.5|12466.5|12529.1|12479.1|12516.5|12466.5|0
1619571300000|2021-04-28 00:55:00|12520.7|12470.7|12510.3|12460.3|12525.4|12475.4|12510.3|12460.3|0
1619571600000|2021-04-28 01:00:00|12509.7|12459.7|12506.2|12456.2|12517.7|12467.7|12500.5|12450.5|0
1619571900000|2021-04-28 01:05:00|12505.4|12455.4|12495.4|12445.6|12507.8|12457.8|12495.4|12445.6|0
1619572200000|2021-04-28 01:10:00|12493.7|12443.9|12489.3|12439.5|12493.7|12443.9|12470.2|12420.4|0
1619572500000|2021-04-28 01:15:00|12492.6|12442.8|12492|12442.2|12492.8|12443|12487.1|12437.3|0
1619572800000|2021-04-28 01:20:00|12490.4|12440.6|12506.7|12456.7|12517.3|12467.3|12490.4|12440.6|0
1619573100000|2021-04-28 01:25:00|12506.4|12456.4|12507.9|12457.9|12507.9|12457.9|12499.8|12450|0
1619573400000|2021-04-28 01:30:00|12503.4|12453.4|12548.2|12498.2|12550.4|12500.2|12503.4|12453.4|0
1619573700000|2021-04-28 01:35:00|12549.2|12499.2|12539.2|12489.2|12549.2|12499.2|12535.6|12485.6|0
1619574000000|2021-04-28 01:40:00|12540.8|12490.8|12546.8|12496.8|12555.3|12505.1|12535.7|12485.7|0
1619574300000|2021-04-28 01:45:00|12544.7|12494.7|12545.3|12495.3|12553.9|12503.7|12542.5|12492.5|0
1619574600000|2021-04-28 01:50:00|12531|12481|12534.7|12484.7|12540.2|12490.2|12528.9|12478.9|0
1619574900000|2021-04-28 01:55:00|12530.4|12480.4|12529|12479|12530.4|12480.4|12523.4|12473.4|0
1619575200000|2021-04-28 02:00:00|12530.7|12480.7|12535.3|12485.3|12535.3|12485.3|12523.1|12473.1|0
1619575500000|2021-04-28 02:05:00|12527.7|12477.7|12527.3|12477.3|12540.7|12490.7|12527.3|12477.3|0
1619575800000|2021-04-28 02:10:00|12522.1|12472.1|12516.7|12466.7|12523.9|12473.9|12515.4|12465.4|0
1619576100000|2021-04-28 02:15:00|12510.3|12460.3|12527.1|12477.1|12527.1|12477.1|12506.7|12456.7|0
1619576400000|2021-04-28 02:20:00|12522.3|12472.3|12521.1|12471.1|12523.4|12473.4|12515|12465|0
1619576700000|2021-04-28 02:25:00|12523.8|12473.8|12519.1|12469.1|12527.3|12477.3|12518.1|12468.1|0
1619577000000|2021-04-28 02:30:00|12521.4|12471.4|12523.1|12473.1|12530.2|12480.2|12520.6|12470.6|0
1619577300000|2021-04-28 02:35:00|12524.7|12474.7|12523.6|12473.6|12525.7|12475.7|12517|12467|0
1619577600000|2021-04-28 02:40:00|12524.3|12474.3|12519.6|12469.6|12525.4|12475.4|12518.4|12468.4|0
1619577900000|2021-04-28 02:45:00|12516.8|12466.8|12517.3|12467.3|12519.7|12469.7|12513.8|12463.8|0
1619578200000|2021-04-28 02:50:00|12517.7|12467.7|12508.9|12458.9|12517.7|12467.7|12508.9|12458.9|0
1619578500000|2021-04-28 02:55:00|12509|12459|12506.3|12456.3|12510.3|12460.3|12505.8|12455.8|0
1619578800000|2021-04-28 03:00:00|12510.1|12460.1|12504.1|12454.1|12510.1|12460.1|12499.6|12449.8|0
1619579100000|2021-04-28 03:05:00|12502.6|12452.6|12505.3|12455.3|12507.8|12457.8|12499.7|12449.9|0
1619579400000|2021-04-28 03:10:00|12506.7|12456.7|12511.4|12461.4|12511.7|12461.7|12504.6|12454.6|0
1619579700000|2021-04-28 03:15:00|12508.7|12458.7|12508.8|12458.8|12508.9|12458.9|12505.8|12455.8|0
1619580000000|2021-04-28 03:20:00|12509.5|12459.5|12511.7|12461.7|12514.2|12464.2|12508|12458|0
1619580300000|2021-04-28 03:25:00|12514|12464|12507.7|12457.7|12514|12464|12507|12457|0
1619580600000|2021-04-28 03:30:00|12505.7|12455.7|12498.7|12448.9|12505.7|12455.7|12495|12445.2|0
1619580900000|2021-04-28 03:35:00|12501.4|12451.4|12482.3|12432.5|12502.1|12452.1|12482.3|12432.5|0
1619581200000|2021-04-28 03:40:00|12482.6|12432.8|12484.4|12434.6|12487.7|12437.9|12475.1|12425.3|0
1619581500000|2021-04-28 03:45:00|12479.3|12429.5|12486|12436.2|12491.6|12441.8|12479.3|12429.5|0
1619581800000|2021-04-28 03:50:00|12486.8|12437|12490.1|12440.3|12494|12444.2|12486.8|12437|0
1619582100000|2021-04-28 03:55:00|12488.9|12439.1|12489.8|12440|12493.9|12444.1|12487.5|12437.7|0
1619582400000|2021-04-28 04:00:00|12491.9|12442.1|12481.7|12431.9|12491.9|12442.1|12481.7|12431.9|0
1619582700000|2021-04-28 04:05:00|12477.8|12428|12473.7|12423.9|12481.6|12431.8|12472.5|12422.7|0
1619583000000|2021-04-28 04:10:00|12476.9|12427.1|12470.6|12420.8|12476.9|12427.1|12470.6|12420.8|0
1619583300000|2021-04-28 04:15:00|12467.6|12417.8|12470.5|12420.7|12471.8|12422|12467.5|12417.7|0
1619583600000|2021-04-28 04:20:00|12466.8|12417|12473.6|12423.8|12480.4|12430.6|12466.8|12417|0
1619583900000|2021-04-28 04:25:00|12473|12423.2|12464.4|12414.6|12473|12423.2|12464.4|12414.6|0
1619584200000|2021-04-28 04:30:00|12462.3|12412.5|12463.7|12413.9|12463.7|12413.9|12457.9|12408.1|0
1619584500000|2021-04-28 04:35:00|12463.5|12413.7|12461.5|12411.7|12469.8|12420|12460.8|12411|0
1619584800000|2021-04-28 04:40:00|12461|12411.2|12461.2|12411.4|12468|12418.2|12459.4|12409.6|0
1619585100000|2021-04-28 04:45:00|12461.7|12411.9|12466.7|12416.9|12468.6|12418.8|12461.4|12411.6|0
1619585400000|2021-04-28 04:50:00|12463.6|12413.8|12482.2|12432.4|12482.2|12432.4|12463.6|12413.8|0
1619585700000|2021-04-28 04:55:00|12484.8|12435|12477|12427.2|12484.8|12435|12474.2|12424.4|0
1619586000000|2021-04-28 05:00:00|12470|12420.2|12477.5|12427.7|12481|12431.2|12464.8|12415|0
1619586300000|2021-04-28 05:05:00|12475|12425.2|12474.9|12425.1|12480.5|12430.7|12468.3|12418.5|0
1619586600000|2021-04-28 05:10:00|12476.2|12426.4|12479.5|12429.7|12488.5|12438.7|12475.4|12425.6|0
1619586900000|2021-04-28 05:15:00|12479.4|12429.6|12483.2|12433.4|12485.7|12435.9|12479.4|12429.6|0
1619587200000|2021-04-28 05:20:00|12483|12433.2|12486.3|12436.5|12486.6|12436.8|12482.8|12433|0
1619587500000|2021-04-28 05:25:00|12486.9|12437.1|12496.3|12446.5|12496.6|12446.8|12486.2|12436.4|0
1619587800000|2021-04-28 05:30:00|12499.7|12449.9|12506.6|12456.6|12506.6|12456.6|12498.4|12448.6|0
1619588100000|2021-04-28 05:35:00|12504.5|12454.5|12501.4|12451.4|12505.4|12455.4|12500.6|12450.6|0
1619588400000|2021-04-28 05:40:00|12501.3|12451.3|12509.6|12459.6|12509.6|12459.6|12500.1|12450.1|0
1619588700000|2021-04-28 05:45:00|12508.3|12458.3|12508|12458|12508.3|12458.3|12504.6|12454.6|0
1619589000000|2021-04-28 05:50:00|12510.3|12460.3|12518.1|12468.1|12518.1|12468.1|12508.1|12458.1|0
1619589300000|2021-04-28 05:55:00|12515.4|12465.4|12514.4|12464.4|12517.8|12467.8|12508.1|12458.1|0
1619655000000|2021-04-29 00:10:00|12509.3|12459.3|12436.7|12387.1|12509.3|12459.3|12417.3|12367.7|0
1619655300000|2021-04-29 00:15:00|12418.3|12368.7|12399.9|12350.3|12419.8|12370.2|12394.9|12345.5|0
1619655600000|2021-04-29 00:20:00|12394.6|12345.2|12415.6|12366|12425.7|12376.1|12394.6|12345.2|0
1619655900000|2021-04-29 00:25:00|12408.8|12359.2|12385.8|12336.4|12417.6|12368|12385.8|12336.4|0
1619656200000|2021-04-29 00:30:00|12374.1|12324.7|12402.6|12353|12409.1|12359.5|12374.1|12324.7|0
1619656500000|2021-04-29 00:35:00|12402.1|12352.5|12413.4|12363.8|12415.6|12366|12395.5|12346.1|0
1619656800000|2021-04-29 00:40:00|12412.5|12362.9|12400.9|12351.3|12412.5|12362.9|12384.1|12334.7|0
1619657100000|2021-04-29 00:45:00|12398.8|12349.4|12397.8|12348.4|12409.7|12360.1|12397.2|12347.8|0
1619657400000|2021-04-29 00:50:00|12401.1|12351.5|12407.6|12358|12419.1|12369.5|12401.1|12351.5|0
1619657700000|2021-04-29 00:55:00|12404.8|12355.2|12385.5|12336.1|12419.7|12370.1|12385.5|12336.1|0
1619658000000|2021-04-29 01:00:00|12385.8|12336.4|12391.4|12342|12392.7|12343.3|12377.2|12327.8|0
1619658300000|2021-04-29 01:05:00|12397|12347.6|12411.7|12362.1|12411.7|12362.1|12394.5|12345.1|0
1619658600000|2021-04-29 01:10:00|12404|12354.4|12396.2|12346.8|12413.9|12364.3|12396.2|12346.8|0
1619658900000|2021-04-29 01:15:00|12391.3|12341.9|12390.4|12341|12404.9|12355.3|12390.4|12341|0
1619659200000|2021-04-29 01:20:00|12390.8|12341.4|12399|12349.6|12404.2|12354.6|12390.2|12340.8|0
1619659500000|2021-04-29 01:25:00|12404|12354.4|12402.7|12353.1|12405.5|12355.9|12399.5|12350.1|0
1619659800000|2021-04-29 01:30:00|12401.9|12352.3|12410.7|12361.1|12410.7|12361.1|12401.9|12352.3|0
1619660100000|2021-04-29 01:35:00|12411.6|12362|12381.5|12332.1|12411.6|12362|12381.5|12332.1|0
1619660400000|2021-04-29 01:40:00|12381.2|12331.8|12379.4|12330|12389.8|12340.4|12379.4|12330|0
1619660700000|2021-04-29 01:45:00|12373.8|12324.4|12384.6|12335.2|12386.7|12337.3|12372.7|12323.3|0
1619661000000|2021-04-29 01:50:00|12376.5|12327.1|12367.9|12318.5|12376.5|12327.1|12367.9|12318.5|0
1619661300000|2021-04-29 01:55:00|12363.8|12314.4|12374.1|12324.7|12378.7|12329.3|12363.4|12314|0
1619661600000|2021-04-29 02:00:00|12367.6|12318.2|12366.3|12316.9|12369.7|12320.3|12364.1|12314.7|0
1619661900000|2021-04-29 02:05:00|12366.1|12316.7|12367.2|12317.8|12370|12320.6|12365|12315.6|0
1619662200000|2021-04-29 02:10:00|12373.3|12323.9|12368.9|12319.5|12374.3|12324.9|12368.9|12319.5|0
1619662500000|2021-04-29 02:15:00|12369.2|12319.8|12368.3|12318.9|12371.6|12322.2|12364.8|12315.4|0
1619662800000|2021-04-29 02:20:00|12366.9|12317.5|12366.8|12317.4|12375.5|12326.1|12366.1|12316.7|0
1619663100000|2021-04-29 02:25:00|12370.8|12321.4|12376|12326.6|12379.4|12330|12370.8|12321.4|0
1619663400000|2021-04-29 02:30:00|12372.9|12323.5|12372.3|12322.9|12375.3|12325.9|12371.1|12321.7|0
1619663700000|2021-04-29 02:35:00|12371.3|12321.9|12370|12320.6|12374|12324.6|12368.4|12319|0
1619664000000|2021-04-29 02:40:00|12366.7|12317.3|12359.2|12309.8|12371.2|12321.8|12359.2|12309.8|0
1619664300000|2021-04-29 02:45:00|12359.4|12310|12350.9|12301.5|12366.6|12317.2|12350.2|12300.8|0
1619664600000|2021-04-29 02:50:00|12353.3|12303.9|12364.4|12315|12364.4|12315|12351.7|12302.3|0
1619664900000|2021-04-29 02:55:00|12370.5|12321.1|12374|12324.6|12374.4|12325|12365.6|12316.2|0
1619665200000|2021-04-29 03:00:00|12374.2|12324.8|12378.2|12328.8|12380.6|12331.2|12373.9|12324.5|0
1619665500000|2021-04-29 03:05:00|12379.8|12330.4|12364|12314.6|12381.2|12331.8|12364|12314.6|0
1619665800000|2021-04-29 03:10:00|12367.1|12317.7|12347.7|12298.5|12367.4|12318|12342.8|12293.6|0
1619666100000|2021-04-29 03:15:00|12348.5|12299.3|12344.5|12295.3|12348.7|12299.5|12342.2|12293|0
1619666400000|2021-04-29 03:20:00|12344.2|12295|12356.8|12307.4|12358.1|12308.7|12344.2|12295|0
1619666700000|2021-04-29 03:25:00|12356.5|12307.1|12358.9|12309.5|12360.4|12311|12355.7|12306.3|0
1619667000000|2021-04-29 03:30:00|12357.6|12308.2|12364.5|12315.1|12368.8|12319.4|12357.6|12308.2|0
1619667300000|2021-04-29 03:35:00|12365.6|12316.2|12365.4|12316|12367|12317.6|12363.3|12313.9|0
1619667600000|2021-04-29 03:40:00|12366.6|12317.2|12366.4|12317|12369.3|12319.9|12365.5|12316.1|0
1619667900000|2021-04-29 03:45:00|12365.5|12316.1|12368.3|12318.9|12368.3|12318.9|12364.7|12315.3|0
1619668200000|2021-04-29 03:50:00|12366.4|12317|12362.7|12313.3|12366.9|12317.5|12362.7|12313.3|0
1619668500000|2021-04-29 03:55:00|12363.5|12314.1|12361.2|12311.8|12363.5|12314.1|12357|12307.6|0
1619668800000|2021-04-29 04:00:00|12362.5|12313.1|12364|12314.6|12367.6|12318.2|12362.5|12313.1|0
1619669100000|2021-04-29 04:05:00|12365.7|12316.3|12358.4|12309|12368|12318.6|12357.5|12308.1|0
1619669400000|2021-04-29 04:10:00|12351.7|12302.3|12355.4|12306|12357.2|12307.8|12351.7|12302.3|0
1619669700000|2021-04-29 04:15:00|12356.1|12306.7|12368.6|12319.2|12368.6|12319.2|12356.1|12306.7|0
1619670000000|2021-04-29 04:20:00|12368.5|12319.1|12367.7|12318.3|12368.5|12319.1|12361.5|12312.1|0
1619670300000|2021-04-29 04:25:00|12364|12314.6|12362.6|12313.2|12364.6|12315.2|12361.4|12312|0
1619670600000|2021-04-29 04:30:00|12363.1|12313.7|12354.2|12304.8|12366.5|12317.1|12353.9|12304.5|0
1619670900000|2021-04-29 04:35:00|12353.8|12304.4|12348.1|12298.9|12353.8|12304.4|12344.8|12295.6|0
1619671200000|2021-04-29 04:40:00|12346.5|12297.3|12344.1|12294.9|12351.9|12302.5|12344.1|12294.9|0
1619671500000|2021-04-29 04:45:00|12346.9|12297.7|12343.3|12294.1|12348.9|12299.7|12335.5|12286.3|0
1619671800000|2021-04-29 04:50:00|12344.9|12295.7|12342|12292.8|12346|12296.8|12340.7|12291.5|0
1619672100000|2021-04-29 04:55:00|12342.3|12293.1|12334.3|12285.1|12344.9|12295.7|12334.3|12285.1|0
1619672400000|2021-04-29 05:00:00|12335.7|12286.5|12338.1|12288.9|12342.5|12293.3|12335.7|12286.5|0
1619672700000|2021-04-29 05:05:00|12341.8|12292.6|12347.1|12297.9|12347.7|12298.5|12335.9|12286.7|0
1619673000000|2021-04-29 05:10:00|12347.8|12298.6|12348.8|12299.6|12350.3|12300.9|12344.6|12295.4|0
1619673300000|2021-04-29 05:15:00|12349.4|12300.2|12349.1|12299.9|12354.2|12304.8|12349.1|12299.9|0
1619673600000|2021-04-29 05:20:00|12351.8|12302.4|12347.9|12298.7|12352.1|12302.7|12347.9|12298.7|0
1619673900000|2021-04-29 05:25:00|12345|12295.8|12354.5|12305.1|12354.5|12305.1|12344.8|12295.6|0
1619674200000|2021-04-29 05:30:00|12355.4|12306|12357.9|12308.5|12363.2|12313.8|12355.4|12306|0
1619674500000|2021-04-29 05:35:00|12358.2|12308.8|12353.2|12303.8|12362.5|12313.1|12353.2|12303.8|0
1619674800000|2021-04-29 05:40:00|12353.8|12304.4|12349.8|12300.4|12356.2|12306.8|12345.4|12296.2|0
1619675100000|2021-04-29 05:45:00|12349.4|12300.2|12350.4|12301|12360.7|12311.3|12347.9|12298.7|0
1619675400000|2021-04-29 05:50:00|12354.7|12305.3|12356.3|12306.9|12363.9|12314.5|12352.8|12303.4|0
1619675700000|2021-04-29 05:55:00|12356.5|12307.1|12354.3|12304.9|12358.7|12309.3|12350.7|12301.3|0
1619741400000|2021-04-30 00:10:00|12293.3|12244.3|12344.2|12295|12344.2|12295|12282.7|12233.7|0
1619741700000|2021-04-30 00:15:00|12348.5|12299.3|12305.9|12256.7|12358.7|12309.3|12305.9|12256.7|0
1619742000000|2021-04-30 00:20:00|12316.1|12266.9|12266.8|12217.8|12323.2|12274|12266.8|12217.8|0
1619742300000|2021-04-30 00:25:00|12254.4|12205.4|12270.5|12221.5|12270.5|12221.5|12248.5|12199.7|0
1619742600000|2021-04-30 00:30:00|12281.1|12232.1|12298.1|12249.1|12302.8|12253.6|12270.5|12221.5|0
1619742900000|2021-04-30 00:35:00|12295.7|12246.7|12285.4|12236.4|12297.5|12248.5|12285.4|12236.4|0
1619743200000|2021-04-30 00:40:00|12283.3|12234.3|12275.3|12226.3|12287|12238|12273.5|12224.5|0
1619743500000|2021-04-30 00:45:00|12269.3|12220.3|12253.4|12204.4|12271.3|12222.3|12251.3|12202.3|0
1619743800000|2021-04-30 00:50:00|12251.1|12202.1|12261.7|12212.7|12264.3|12215.3|12251.1|12202.1|0
1619744100000|2021-04-30 00:55:00|12264.2|12215.2|12271.7|12222.7|12272.1|12223.1|12264.2|12215.2|0
1619744400000|2021-04-30 01:00:00|12272.2|12223.2|12263.1|12214.1|12272.4|12223.4|12260.4|12211.4|0
1619744700000|2021-04-30 01:05:00|12261.9|12212.9|12265.6|12216.6|12267.1|12218.1|12256.7|12207.7|0
1619745000000|2021-04-30 01:10:00|12266.5|12217.5|12254.5|12205.5|12267.9|12218.9|12254.5|12205.5|0
1619745300000|2021-04-30 01:15:00|12247.7|12198.9|12242.9|12194.1|12249.7|12200.7|12233.7|12184.9|0
1619745600000|2021-04-30 01:20:00|12238.6|12189.8|12235.4|12186.6|12246.9|12198.1|12235.4|12186.6|0
1619745900000|2021-04-30 01:25:00|12235.1|12186.3|12233.9|12185.1|12236.1|12187.3|12228.6|12179.8|0
1619746200000|2021-04-30 01:30:00|12240.6|12191.8|12229|12180.2|12240.7|12191.9|12229|12180.2|0
1619746500000|2021-04-30 01:35:00|12233.3|12184.5|12220.7|12171.9|12234.7|12185.9|12220.7|12171.9|0
1619746800000|2021-04-30 01:40:00|12215.1|12166.3|12218.5|12169.7|12221.6|12172.8|12215.1|12166.3|0
1619747100000|2021-04-30 01:45:00|12218.8|12170|12222|12173.2|12223.9|12175.1|12215.9|12167.1|0
1619747400000|2021-04-30 01:50:00|12226|12177.2|12233|12184.2|12240|12191.2|12226|12177.2|0
1619747700000|2021-04-30 01:55:00|12234.7|12185.9|12229.9|12181.1|12240.2|12191.4|12229.9|12181.1|0
1619748000000|2021-04-30 02:00:00|12228.2|12179.4|12229.2|12180.4|12229.2|12180.4|12222.1|12173.3|0
1619748300000|2021-04-30 02:05:00|12224.5|12175.7|12234.7|12185.9|12234.7|12185.9|12224.5|12175.7|0
1619748600000|2021-04-30 02:10:00|12233.2|12184.4|12223.2|12174.4|12233.2|12184.4|12223.2|12174.4|0
1619748900000|2021-04-30 02:15:00|12223.9|12175.1|12226.6|12177.8|12229.2|12180.4|12223.9|12175.1|0
1619749200000|2021-04-30 02:20:00|12222.6|12173.8|12218|12169.2|12224.3|12175.5|12218|12169.2|0
1619749500000|2021-04-30 02:25:00|12222.7|12173.9|12226.9|12178.1|12226.9|12178.1|12213|12164.2|0
1619749800000|2021-04-30 02:30:00|12223|12174.2|12218.5|12169.7|12224|12175.2|12216.2|12167.4|0
1619750100000|2021-04-30 02:35:00|12219|12170.2|12226.2|12177.4|12226.9|12178.1|12219|12170.2|0
1619750400000|2021-04-30 02:40:00|12226.1|12177.3|12232|12183.2|12235.7|12186.9|12216.6|12167.8|0
1619750700000|2021-04-30 02:45:00|12232.7|12183.9|12231.8|12183|12238.3|12189.5|12231.8|12183|0
1619751000000|2021-04-30 02:50:00|12231|12182.2|12225.8|12177|12234.7|12185.9|12225.8|12177|0
1619751300000|2021-04-30 02:55:00|12226.1|12177.3|12218.8|12170|12226.1|12177.3|12216.6|12167.8|0
1619751600000|2021-04-30 03:00:00|12222.7|12173.9|12222.1|12173.3|12225.6|12176.8|12219.2|12170.4|0
1619751900000|2021-04-30 03:05:00|12221.1|12172.3|12225|12176.2|12229.8|12181|12221.1|12172.3|0
1619752200000|2021-04-30 03:10:00|12225.9|12177.1|12217.1|12168.3|12227.1|12178.3|12215.2|12166.4|0
1619752500000|2021-04-30 03:15:00|12219|12170.2|12211.7|12162.9|12219|12170.2|12210.9|12162.1|0
1619752800000|2021-04-30 03:20:00|12212.6|12163.8|12215.6|12166.8|12218.2|12169.4|12212.6|12163.8|0
1619753100000|2021-04-30 03:25:00|12215.8|12167|12219.5|12170.7|12222.2|12173.4|12214.7|12165.9|0
1619753400000|2021-04-30 03:30:00|12220.1|12171.3|12217.6|12168.8|12220.1|12171.3|12210|12161.2|0
1619753700000|2021-04-30 03:35:00|12216.6|12167.8|12214.5|12165.7|12218.2|12169.4|12212.1|12163.3|0
1619754000000|2021-04-30 03:40:00|12215.9|12167.1|12215.5|12166.7|12215.9|12167.1|12211.3|12162.5|0
1619754300000|2021-04-30 03:45:00|12212.2|12163.4|12210.2|12161.4|12213.1|12164.3|12208|12159.2|0
1619754600000|2021-04-30 03:50:00|12209.7|12160.9|12208.2|12159.4|12211.2|12162.4|12206.7|12157.9|0
1619754900000|2021-04-30 03:55:00|12212.8|12164|12212.6|12163.8|12213.6|12164.8|12208.9|12160.1|0
1619755200000|2021-04-30 04:00:00|12208.5|12159.7|12208.7|12159.9|12212.5|12163.7|12206.5|12157.7|0
1619755500000|2021-04-30 04:05:00|12208.2|12159.4|12214.3|12165.5|12216.8|12168|12207.3|12158.5|0
1619755800000|2021-04-30 04:10:00|12215.4|12166.6|12222.2|12173.4|12228.6|12179.8|12215.4|12166.6|0
1619756100000|2021-04-30 04:15:00|12221.8|12173|12222.5|12173.7|12224.6|12175.8|12219.7|12170.9|0
1619756400000|2021-04-30 04:20:00|12222.7|12173.9|12227.9|12179.1|12227.9|12179.1|12220.3|12171.5|0
1619756700000|2021-04-30 04:25:00|12226.3|12177.5|12218.5|12169.7|12226.3|12177.5|12218.5|12169.7|0
1619757000000|2021-04-30 04:30:00|12223.2|12174.4|12225.7|12176.9|12226.4|12177.6|12219.5|12170.7|0
1619757300000|2021-04-30 04:35:00|12223.8|12175|12208|12159.2|12224.8|12176|12208|12159.2|0
1619757600000|2021-04-30 04:40:00|12213.1|12164.3|12210.4|12161.6|12213.1|12164.3|12206.9|12158.1|0
1619757900000|2021-04-30 04:45:00|12212.6|12163.8|12212.5|12163.7|12214.7|12165.9|12211.1|12162.3|0
1619758200000|2021-04-30 04:50:00|12212|12163.2|12216.6|12167.8|12216.6|12167.8|12209.3|12160.5|0
1619758500000|2021-04-30 04:55:00|12215.6|12166.8|12214.7|12165.9|12217.7|12168.9|12212.4|12163.6|0
1619758800000|2021-04-30 05:00:00|12215.5|12166.7|12221.9|12173.1|12221.9|12173.1|12212.4|12163.6|0
1619759100000|2021-04-30 05:05:00|12215.6|12166.8|12213.6|12164.8|12220.8|12172|12213.6|12164.8|0
1619759400000|2021-04-30 05:10:00|12212.9|12164.1|12212.7|12163.9|12213.5|12164.7|12209.6|12160.8|0
1619759700000|2021-04-30 05:15:00|12215|12166.2|12212.5|12163.7|12215|12166.2|12211.2|12162.4|0
1619760000000|2021-04-30 05:20:00|12212.1|12163.3|12204.1|12155.3|12212.1|12163.3|12202.5|12153.7|0
1619760300000|2021-04-30 05:25:00|12206.4|12157.6|12210.2|12161.4|12212.3|12163.5|12206.4|12157.6|0
1619760600000|2021-04-30 05:30:00|12209.7|12160.9|12211.1|12162.3|12212.8|12164|12207.5|12158.7|0
1619760900000|2021-04-30 05:35:00|12208|12159.2|12213|12164.2|12214.3|12165.5|12206.3|12157.5|0
1619761200000|2021-04-30 05:40:00|12212.1|12163.3|12223.5|12174.7|12224.3|12175.5|12212.1|12163.3|0
1619761500000|2021-04-30 05:45:00|12222.8|12174|12236.1|12187.3|12238.1|12189.3|12222.8|12174|0
1619761800000|2021-04-30 05:50:00|12239.9|12191.1|12247.8|12199|12247.8|12199|12237.5|12188.7|0
1619762100000|2021-04-30 05:55:00|12249.3|12200.5|12242.4|12193.6|12250.7|12201.7|12235|12186.2|0
1620000600000|2021-05-03 00:10:00|12282.8|12233.8|12240.7|12191.9|12282.8|12233.8|12240.7|12191.9|0
1620000900000|2021-05-03 00:15:00|12240.5|12191.7|12231.3|12182.5|12241.4|12192.6|12222|12173.2|0
1620001200000|2021-05-03 00:20:00|12224.7|12175.9|12210.2|12161.4|12228.6|12179.8|12209.1|12160.3|0
1620001500000|2021-05-03 00:25:00|12212.2|12163.4|12236.6|12187.8|12243.2|12194.4|12210.9|12162.1|0
1620001800000|2021-05-03 00:30:00|12237|12188.2|12243|12194.2|12244.2|12195.4|12231.7|12182.9|0
1620002100000|2021-05-03 00:35:00|12246.2|12197.4|12251.4|12202.4|12254.9|12205.9|12240.4|12191.6|0
1620002400000|2021-05-03 00:40:00|12248.6|12199.8|12243.3|12194.5|12249.1|12200.3|12243.3|12194.5|0
1620002700000|2021-05-03 00:45:00|12237.4|12188.6|12238.2|12189.4|12239.8|12191|12231.7|12182.9|0
1620003000000|2021-05-03 00:50:00|12243.4|12194.6|12252.1|12203.1|12253.9|12204.9|12243.4|12194.6|0
1620003300000|2021-05-03 00:55:00|12255.1|12206.1|12274.1|12225.1|12274.1|12225.1|12254.6|12205.6|0
1620003600000|2021-05-03 01:00:00|12281.5|12232.5|12271.1|12222.1|12281.5|12232.5|12267.1|12218.1|0
1620003900000|2021-05-03 01:05:00|12272.7|12223.7|12264.7|12215.7|12272.7|12223.7|12262.7|12213.7|0
1620004200000|2021-05-03 01:10:00|12264.2|12215.2|12277.1|12228.1|12277.1|12228.1|12264.2|12215.2|0
1620004500000|2021-05-03 01:15:00|12284.4|12235.4|12293.3|12244.3|12293.8|12244.8|12284.1|12235.1|0
1620004800000|2021-05-03 01:20:00|12292.8|12243.8|12265.3|12216.3|12294.1|12245.1|12265.3|12216.3|0
1620005100000|2021-05-03 01:25:00|12263.4|12214.4|12245.4|12196.6|12265.1|12216.1|12244.7|12195.9|0
1620005400000|2021-05-03 01:30:00|12246.8|12198|12250.1|12201.1|12252.6|12203.6|12245.2|12196.4|0
1620005700000|2021-05-03 01:35:00|12247.8|12199|12238.1|12189.3|12249.9|12200.9|12234|12185.2|0
1620006000000|2021-05-03 01:40:00|12237.3|12188.5|12206.3|12157.5|12237.3|12188.5|12206.3|12157.5|0
1620006300000|2021-05-03 01:45:00|12205.2|12156.4|12198|12149.4|12205.2|12156.4|12198|12149.4|0
1620006600000|2021-05-03 01:50:00|12197.1|12148.5|12205.1|12156.3|12210.9|12162.1|12196.2|12147.6|0
1620006900000|2021-05-03 01:55:00|12203.5|12154.7|12206.6|12157.8|12212|12163.2|12203.5|12154.7|0
1620007200000|2021-05-03 02:00:00|12204.2|12155.4|12201.4|12152.6|12204.8|12156|12199.7|12150.9|0
1620007500000|2021-05-03 02:05:00|12201.1|12152.3|12191|12142.4|12201.1|12152.3|12191|12142.4|0
1620007800000|2021-05-03 02:10:00|12188.2|12139.6|12190.5|12141.9|12194.4|12145.8|12188.2|12139.6|0
1620008100000|2021-05-03 02:15:00|12190.2|12141.6|12191.2|12142.6|12197|12148.4|12190.2|12141.6|0
1620008400000|2021-05-03 02:20:00|12190.4|12141.8|12193.6|12145|12199.8|12151|12189|12140.4|0
1620008700000|2021-05-03 02:25:00|12186.4|12137.8|12190.7|12142.1|12192.4|12143.8|12181.4|12132.8|0
1620009000000|2021-05-03 02:30:00|12192.9|12144.3|12185.3|12136.7|12192.9|12144.3|12182.9|12134.3|0
1620009300000|2021-05-03 02:35:00|12183.3|12134.7|12182.5|12133.9|12186.6|12138|12182.5|12133.9|0
1620009600000|2021-05-03 02:40:00|12179.8|12131.2|12183.6|12135|12183.6|12135|12176.7|12128.1|0
1620009900000|2021-05-03 02:45:00|12184.4|12135.8|12175.8|12127.2|12184.7|12136.1|12175.8|12127.2|0
1620010200000|2021-05-03 02:50:00|12176.2|12127.6|12183.5|12134.9|12183.5|12134.9|12172|12123.4|0
1620010500000|2021-05-03 02:55:00|12182.5|12133.9|12185|12136.4|12186.2|12137.6|12179.7|12131.1|0
1620010800000|2021-05-03 03:00:00|12185.1|12136.5|12180.2|12131.6|12185.2|12136.6|12177.3|12128.7|0
1620011100000|2021-05-03 03:05:00|12178.2|12129.6|12175.8|12127.2|12178.2|12129.6|12170.1|12121.5|0
1620011400000|2021-05-03 03:10:00|12173.4|12124.8|12180.3|12131.7|12180.3|12131.7|12164.9|12116.3|0
1620011700000|2021-05-03 03:15:00|12181.9|12133.3|12187.4|12138.8|12187.4|12138.8|12181.6|12133|0
1620012000000|2021-05-03 03:20:00|12186.3|12137.7|12183.6|12135|12186.3|12137.7|12180.1|12131.5|0
1620012300000|2021-05-03 03:25:00|12182|12133.4|12181.4|12132.8|12185.7|12137.1|12180.1|12131.5|0
1620012600000|2021-05-03 03:30:00|12181.2|12132.6|12181.3|12132.7|12183.1|12134.5|12173|12124.4|0
1620012900000|2021-05-03 03:35:00|12180.1|12131.5|12183.6|12135|12184.1|12135.5|12178.3|12129.7|0
1620013200000|2021-05-03 03:40:00|12184.3|12135.7|12179.2|12130.6|12184.3|12135.7|12176.4|12127.8|0
1620013500000|2021-05-03 03:45:00|12180|12131.4|12186.7|12138.1|12186.9|12138.3|12180|12131.4|0
1620013800000|2021-05-03 03:50:00|12185.5|12136.9|12186.2|12137.6|12186.2|12137.6|12179.1|12130.5|0
1620014100000|2021-05-03 03:55:00|12178.6|12130|12178.4|12129.8|12182.9|12134.3|12177.2|12128.6|0
1620014400000|2021-05-03 04:00:00|12179.2|12130.6|12180.9|12132.3|12183.6|12135|12179.2|12130.6|0
1620014700000|2021-05-03 04:05:00|12178.9|12130.3|12179.3|12130.7|12182.8|12134.2|12176.9|12128.3|0
1620015000000|2021-05-03 04:10:00|12177.2|12128.6|12178.7|12130.1|12178.9|12130.3|12173.6|12125|0
1620015300000|2021-05-03 04:15:00|12177.1|12128.5|12177|12128.4|12177.4|12128.8|12170.2|12121.6|0
1620015600000|2021-05-03 04:20:00|12173|12124.4|12176.3|12127.7|12178.6|12130|12173|12124.4|0
1620015900000|2021-05-03 04:25:00|12175|12126.4|12166.7|12118.1|12175|12126.4|12166.7|12118.1|0
1620016200000|2021-05-03 04:30:00|12166.2|12117.6|12168|12119.4|12170.2|12121.6|12166.2|12117.6|0
1620016500000|2021-05-03 04:35:00|12164.1|12115.5|12161.2|12112.6|12164.8|12116.2|12159.4|12110.8|0
1620016800000|2021-05-03 04:40:00|12161.7|12113.1|12155.8|12107.2|12161.7|12113.1|12152.1|12103.5|0
1620017100000|2021-05-03 04:45:00|12152.8|12104.2|12147.8|12099.4|12152.8|12104.2|12147.3|12098.9|0
1620017400000|2021-05-03 04:50:00|12148.7|12100.3|12153.8|12105.2|12153.8|12105.2|12148.7|12100.3|0
1620017700000|2021-05-03 04:55:00|12153.6|12105|12166|12117.4|12166|12117.4|12153.6|12105|0
1620018000000|2021-05-03 05:00:00|12169.2|12120.6|12165.5|12116.9|12170.1|12121.5|12161.1|12112.5|0
1620018300000|2021-05-03 05:05:00|12168.2|12119.6|12169.6|12121|12173.1|12124.5|12162.3|12113.7|0
1620018600000|2021-05-03 05:10:00|12166.2|12117.6|12164.9|12116.3|12167.9|12119.3|12163.2|12114.6|0
1620018900000|2021-05-03 05:15:00|12166.8|12118.2|12172.6|12124|12172.6|12124|12164.6|12116|0
1620019200000|2021-05-03 05:20:00|12175.1|12126.5|12171.3|12122.7|12175.1|12126.5|12170.3|12121.7|0
1620019500000|2021-05-03 05:25:00|12173|12124.4|12174.4|12125.8|12176.6|12128|12172|12123.4|0
1620019800000|2021-05-03 05:30:00|12174.2|12125.6|12168.4|12119.8|12174.2|12125.6|12164.5|12115.9|0
1620020100000|2021-05-03 05:35:00|12168.2|12119.6|12173.8|12125.2|12175.7|12127.1|12168.2|12119.6|0
1620020400000|2021-05-03 05:40:00|12172.5|12123.9|12175.2|12126.6|12178.3|12129.7|12168.9|12120.3|0
1620020700000|2021-05-03 05:45:00|12176.5|12127.9|12173.5|12124.9|12178.4|12129.8|12170.4|12121.8|0
1620021000000|2021-05-03 05:50:00|12173|12124.4|12171.6|12123|12173.3|12124.7|12167.2|12118.6|0
1620021300000|2021-05-03 05:55:00|12171.3|12122.7|12177.9|12129.3|12184.5|12135.9|12168.8|12120.2|0
1620087000000|2021-05-04 00:10:00|12177.4|12128.8|12168.7|12120.1|12177.4|12128.8|12160.5|12111.9|0
1620087300000|2021-05-04 00:15:00|12167.7|12119.1|12170.2|12121.6|12188.4|12139.8|12167.7|12119.1|0
1620087600000|2021-05-04 00:20:00|12174.4|12125.8|12187.1|12138.5|12189.1|12140.5|12168.2|12119.6|0
1620087900000|2021-05-04 00:25:00|12186.3|12137.7|12184.3|12135.7|12186.3|12137.7|12171.6|12123|0
1620088200000|2021-05-04 00:30:00|12186.4|12137.8|12171.5|12122.9|12190.2|12141.6|12170.3|12121.7|0
1620088500000|2021-05-04 00:35:00|12177.6|12129|12189.5|12140.9|12189.5|12140.9|12171.8|12123.2|0
1620088800000|2021-05-04 00:40:00|12181.5|12132.9|12185.9|12137.3|12186.9|12138.3|12181.5|12132.9|0
1620089100000|2021-05-04 00:45:00|12188.6|12140|12188.4|12139.8|12193.9|12145.3|12187.9|12139.3|0
1620089400000|2021-05-04 00:50:00|12190.6|12142|12194.7|12146.1|12195.3|12146.7|12187.6|12139|0
1620089700000|2021-05-04 00:55:00|12196.2|12147.6|12195.4|12146.8|12196.2|12147.6|12192|12143.4|0
1620090000000|2021-05-04 01:00:00|12194.3|12145.7|12196|12147.4|12197.3|12148.7|12194.3|12145.7|0
1620090300000|2021-05-04 01:05:00|12196.5|12147.9|12189.3|12140.7|12197.8|12149.2|12188.9|12140.3|0
1620090600000|2021-05-04 01:10:00|12193.9|12145.3|12195.1|12146.5|12198|12149.4|12193.9|12145.3|0
1620090900000|2021-05-04 01:15:00|12196.4|12147.8|12196.1|12147.5|12203.4|12154.6|12196.1|12147.5|0
1620091200000|2021-05-04 01:20:00|12196.6|12148|12186.6|12138|12196.6|12148|12185.7|12137.1|0
1620091500000|2021-05-04 01:25:00|12191.6|12143|12201.6|12152.8|12203.5|12154.7|12191.6|12143|0
1620091800000|2021-05-04 01:30:00|12199.6|12150.8|12218|12169.2|12218|12169.2|12199.6|12150.8|0
1620092100000|2021-05-04 01:35:00|12222.1|12173.3|12229.5|12180.7|12229.5|12180.7|12222.1|12173.3|0
1620092400000|2021-05-04 01:40:00|12231.5|12182.7|12221|12172.2|12231.5|12182.7|12215.2|12166.4|0
1620092700000|2021-05-04 01:45:00|12220.7|12171.9|12222.5|12173.7|12226.7|12177.9|12220.7|12171.9|0
1620093000000|2021-05-04 01:50:00|12220.8|12172|12233.9|12185.1|12236.9|12188.1|12220.4|12171.6|0
1620093300000|2021-05-04 01:55:00|12232.3|12183.5|12237.4|12188.6|12241.5|12192.7|12232.2|12183.4|0
1620093600000|2021-05-04 02:00:00|12237.2|12188.4|12245.6|12196.8|12245.6|12196.8|12231.7|12182.9|0
1620093900000|2021-05-04 02:05:00|12241.8|12193|12244.6|12195.8|12249.3|12200.5|12241.8|12193|0
1620094200000|2021-05-04 02:10:00|12243.3|12194.5|12241.4|12192.6|12247|12198.2|12241.4|12192.6|0
1620094500000|2021-05-04 02:15:00|12243.3|12194.5|12230.5|12181.7|12243.3|12194.5|12225.2|12176.4|0
1620094800000|2021-05-04 02:20:00|12231.1|12182.3|12234.3|12185.5|12234.7|12185.9|12227|12178.2|0
1620095100000|2021-05-04 02:25:00|12239.5|12190.7|12242|12193.2|12242|12193.2|12232.4|12183.6|0
1620095400000|2021-05-04 02:30:00|12245.1|12196.3|12243.9|12195.1|12245.1|12196.3|12236.5|12187.7|0
1620095700000|2021-05-04 02:35:00|12246.8|12198|12253.2|12204.2|12256.5|12207.5|12243.8|12195|0
1620096000000|2021-05-04 02:40:00|12254.8|12205.8|12253.3|12204.3|12256.9|12207.9|12252.6|12203.6|0
1620096300000|2021-05-04 02:45:00|12253.4|12204.4|12255.6|12206.6|12261.5|12212.5|12253.4|12204.4|0
1620096600000|2021-05-04 02:50:00|12255|12206|12256.1|12207.1|12260.4|12211.4|12254.1|12205.1|0
1620096900000|2021-05-04 02:55:00|12258.4|12209.4|12263.8|12214.8|12263.8|12214.8|12255.1|12206.1|0
1620097200000|2021-05-04 03:00:00|12262.1|12213.1|12265.4|12216.4|12268.6|12219.6|12259.7|12210.7|0
1620097500000|2021-05-04 03:05:00|12265.8|12216.8|12270.4|12221.4|12271.1|12222.1|12264.9|12215.9|0
1620097800000|2021-05-04 03:10:00|12267.7|12218.7|12276.7|12227.7|12276.7|12227.7|12267.7|12218.7|0
1620098100000|2021-05-04 03:15:00|12275.5|12226.5|12278.3|12229.3|12280.8|12231.8|12275.5|12226.5|0
1620098400000|2021-05-04 03:20:00|12277.7|12228.7|12279|12230|12280.6|12231.6|12275.7|12226.7|0
1620098700000|2021-05-04 03:25:00|12277.3|12228.3|12283.7|12234.7|12289.8|12240.8|12277.3|12228.3|0
1620099000000|2021-05-04 03:30:00|12290|12241|12288.2|12239.2|12297.9|12248.9|12288.2|12239.2|0
1620099300000|2021-05-04 03:35:00|12289.5|12240.5|12292.7|12243.7|12293|12244|12289.3|12240.3|0
1620099600000|2021-05-04 03:40:00|12293.9|12244.9|12298|12249|12299.4|12250.4|12293.9|12244.9|0
1620099900000|2021-05-04 03:45:00|12300.9|12251.7|12301.8|12252.6|12307.3|12258.1|12299.2|12250.2|0
1620100200000|2021-05-04 03:50:00|12304.8|12255.6|12297.3|12248.3|12304.8|12255.6|12296.5|12247.5|0
1620100500000|2021-05-04 03:55:00|12296.4|12247.4|12288.9|12239.9|12297.9|12248.9|12288.9|12239.9|0
1620100800000|2021-05-04 04:00:00|12292|12243|12300.6|12251.4|12302.3|12253.1|12290.3|12241.3|0
1620101100000|2021-05-04 04:05:00|12306.1|12256.9|12299.6|12250.5|12306.1|12256.9|12299.6|12250.5|0
1620101400000|2021-05-04 04:10:00|12302.1|12252.9|12294.2|12245.2|12302.1|12252.9|12292.1|12243.1|0
1620101700000|2021-05-04 04:15:00|12296.9|12247.9|12293.9|12244.9|12297.6|12248.6|12284.7|12235.7|0
1620102000000|2021-05-04 04:20:00|12295.9|12246.9|12291|12242|12295.9|12246.9|12287.4|12238.4|0
1620102300000|2021-05-04 04:25:00|12287.7|12238.7|12280.8|12231.8|12291.3|12242.3|12278.8|12229.8|0
1620102600000|2021-05-04 04:30:00|12280.5|12231.5|12290.5|12241.5|12291.9|12242.9|12280.5|12231.5|0
1620102900000|2021-05-04 04:35:00|12288.9|12239.9|12285.4|12236.4|12288.9|12239.9|12284.2|12235.2|0
1620103200000|2021-05-04 04:40:00|12285.3|12236.3|12278|12229|12288.6|12239.6|12278|12229|0
1620103500000|2021-05-04 04:45:00|12279.6|12230.6|12289.9|12240.9|12292.1|12243.1|12279.6|12230.6|0
1620103800000|2021-05-04 04:50:00|12290.8|12241.8|12293.1|12244.1|12298.5|12249.5|12286.7|12237.7|0
1620104100000|2021-05-04 04:55:00|12293.9|12244.9|12298.5|12249.5|12300.1|12250.9|12289.9|12240.9|0
1620104400000|2021-05-04 05:00:00|12298.7|12249.7|12296.9|12247.9|12298.7|12249.7|12287.5|12238.5|0
1620104700000|2021-05-04 05:05:00|12300.8|12251.6|12292.5|12243.5|12300.8|12251.6|12292.2|12243.2|0
1620105000000|2021-05-04 05:10:00|12294.8|12245.8|12292.2|12243.2|12296.1|12247.1|12286.9|12237.9|0
1620105300000|2021-05-04 05:15:00|12287|12238|12297.7|12248.7|12297.7|12248.7|12287|12238|0
1620105600000|2021-05-04 05:20:00|12287.7|12238.7|12301.8|12252.6|12301.8|12252.6|12287.7|12238.7|0
1620105900000|2021-05-04 05:25:00|12298.8|12249.8|12298.4|12249.4|12301.7|12252.5|12294.9|12245.9|0
1620106200000|2021-05-04 05:30:00|12300.7|12251.5|12303.6|12254.4|12307.9|12258.7|12298.2|12249.2|0
1620106500000|2021-05-04 05:35:00|12302.1|12252.9|12301.1|12251.9|12304.4|12255.2|12300.5|12251.3|0
1620106800000|2021-05-04 05:40:00|12296|12247|12297.4|12248.4|12301.6|12252.4|12294.6|12245.6|0
1620107100000|2021-05-04 05:45:00|12294.8|12245.8|12292.5|12243.5|12297.8|12248.8|12290.7|12241.7|0
1620107400000|2021-05-04 05:50:00|12293.1|12244.1|12289.6|12240.6|12295.1|12246.1|12288.2|12239.2|0
1620107700000|2021-05-04 05:55:00|12290|12241|12275.3|12226.3|12290.4|12241.4|12275.3|12226.3|0
1620173400000|2021-05-05 00:10:00|12155.5|12106.9|12194.6|12146|12194.8|12146.2|12155.5|12106.9|0
1620173700000|2021-05-05 00:15:00|12195.1|12146.5|12238|12189.2|12238|12189.2|12195.1|12146.5|0
1620174000000|2021-05-05 00:20:00|12239.3|12190.5|12231.1|12182.3|12252.8|12203.8|12230|12181.2|0
1620174300000|2021-05-05 00:25:00|12232.7|12183.9|12229|12180.2|12236.8|12188|12218.7|12169.9|0
1620174600000|2021-05-05 00:30:00|12228.8|12180|12253|12204|12253.5|12204.5|12228.8|12180|0
1620174900000|2021-05-05 00:35:00|12263.5|12214.5|12273.5|12224.5|12273.5|12224.5|12255.7|12206.7|0
1620175200000|2021-05-05 00:40:00|12265.9|12216.9|12273.9|12224.9|12273.9|12224.9|12258.7|12209.7|0
1620175500000|2021-05-05 00:45:00|12260.7|12211.7|12259.6|12210.6|12265.5|12216.5|12254|12205|0
1620175800000|2021-05-05 00:50:00|12261.7|12212.7|12274.4|12225.4|12274.4|12225.4|12261.7|12212.7|0
1620176100000|2021-05-05 00:55:00|12271.9|12222.9|12274.5|12225.5|12280.3|12231.3|12271.9|12222.9|0
1620176400000|2021-05-05 01:00:00|12276.7|12227.7|12285.7|12236.7|12296.7|12247.7|12276.7|12227.7|0
1620176700000|2021-05-05 01:05:00|12298.1|12249.1|12318.6|12269.4|12318.6|12269.4|12298.1|12249.1|0
1620177000000|2021-05-05 01:10:00|12316.8|12267.6|12331.6|12282.4|12331.6|12282.4|12316.8|12267.6|0
1620177300000|2021-05-05 01:15:00|12339.6|12290.4|12339|12289.8|12344|12294.8|12328.2|12279|0
1620177600000|2021-05-05 01:20:00|12343.9|12294.7|12354.6|12305.2|12354.6|12305.2|12337|12287.8|0
1620177900000|2021-05-05 01:25:00|12353.1|12303.7|12327.2|12278|12353.1|12303.7|12323.9|12274.7|0
1620178200000|2021-05-05 01:30:00|12327.9|12278.7|12330.9|12281.7|12330.9|12281.7|12319.4|12270.2|0
1620178500000|2021-05-05 01:35:00|12331.8|12282.6|12307.9|12258.7|12331.9|12282.7|12307.9|12258.7|0
1620178800000|2021-05-05 01:40:00|12316.1|12266.9|12315.9|12266.7|12320.2|12271|12312.5|12263.3|0
1620179100000|2021-05-05 01:45:00|12319.3|12270.1|12311.6|12262.4|12321.3|12272.1|12311.6|12262.4|0
1620179400000|2021-05-05 01:50:00|12313.2|12264|12337|12287.8|12337|12287.8|12313.2|12264|0
1620179700000|2021-05-05 01:55:00|12333.3|12284.1|12329.1|12279.9|12334.7|12285.5|12329.1|12279.9|0
1620180000000|2021-05-05 02:00:00|12329.2|12280|12327.8|12278.6|12335.7|12286.5|12322.2|12273|0
1620180300000|2021-05-05 02:05:00|12331.2|12282|12334.8|12285.6|12335.2|12286|12327|12277.8|0
1620180600000|2021-05-05 02:10:00|12326.5|12277.3|12325.5|12276.3|12328.9|12279.7|12322.7|12273.5|0
1620180900000|2021-05-05 02:15:00|12325.1|12275.9|12326.7|12277.5|12328.7|12279.5|12322.6|12273.4|0
1620181200000|2021-05-05 02:20:00|12321.9|12272.7|12308.4|12259.2|12322.9|12273.7|12307.3|12258.1|0
1620181500000|2021-05-05 02:25:00|12304.8|12255.6|12300|12250.8|12308.8|12259.6|12297.8|12248.8|0
1620181800000|2021-05-05 02:30:00|12299|12250|12310.1|12260.9|12310.1|12260.9|12299|12250|0
1620182100000|2021-05-05 02:35:00|12308|12258.8|12304.8|12255.6|12312|12262.8|12303.5|12254.3|0
1620182400000|2021-05-05 02:40:00|12306.8|12257.6|12313.2|12264|12313.2|12264|12306.8|12257.6|0
1620182700000|2021-05-05 02:45:00|12316.2|12267|12317.4|12268.2|12317.4|12268.2|12313.4|12264.2|0
1620183000000|2021-05-05 02:50:00|12320.3|12271.1|12315.3|12266.1|12320.6|12271.4|12314|12264.8|0
1620183300000|2021-05-05 02:55:00|12315.2|12266|12317.3|12268.1|12321.9|12272.7|12315.2|12266|0
1620183600000|2021-05-05 03:00:00|12316.6|12267.4|12301.7|12252.5|12319.3|12270.1|12301.7|12252.5|0
1620183900000|2021-05-05 03:05:00|12298.9|12249.9|12301.9|12252.7|12305.4|12256.2|12298.8|12249.8|0
1620184200000|2021-05-05 03:10:00|12298.4|12249.4|12315.3|12266.1|12315.3|12266.1|12297|12248|0
1620184500000|2021-05-05 03:15:00|12313.8|12264.6|12308.8|12259.6|12315.7|12266.5|12308.8|12259.6|0
1620184800000|2021-05-05 03:20:00|12304.8|12255.6|12319.7|12270.5|12319.7|12270.5|12304.8|12255.6|0
1620185100000|2021-05-05 03:25:00|12322.2|12273|12325.5|12276.3|12325.5|12276.3|12319.5|12270.3|0
1620185400000|2021-05-05 03:30:00|12324.5|12275.3|12323|12273.8|12327.3|12278.1|12322.7|12273.5|0
1620185700000|2021-05-05 03:35:00|12323.2|12274|12317|12267.8|12323.2|12274|12315.5|12266.3|0
1620186000000|2021-05-05 03:40:00|12317.1|12267.9|12320.7|12271.5|12320.7|12271.5|12313|12263.8|0
1620186300000|2021-05-05 03:45:00|12320.2|12271|12320.4|12271.2|12326.8|12277.6|12316.7|12267.5|0
1620186600000|2021-05-05 03:50:00|12320.6|12271.4|12316.9|12267.7|12324.6|12275.4|12313.9|12264.7|0
1620186900000|2021-05-05 03:55:00|12323|12273.8|12316.8|12267.6|12323|12273.8|12316|12266.8|0
1620187200000|2021-05-05 04:00:00|12314.8|12265.6|12313.1|12263.9|12317.3|12268.1|12311.8|12262.6|0
1620187500000|2021-05-05 04:05:00|12314.8|12265.6|12319.7|12270.5|12326.4|12277.2|12314.8|12265.6|0
1620187800000|2021-05-05 04:10:00|12321.6|12272.4|12325.5|12276.3|12326.1|12276.9|12320|12270.8|0
1620188100000|2021-05-05 04:15:00|12324.9|12275.7|12323|12273.8|12327.5|12278.3|12322.4|12273.2|0
1620188400000|2021-05-05 04:20:00|12320.9|12271.7|12319.2|12270|12322.4|12273.2|12318.4|12269.2|0
1620188700000|2021-05-05 04:25:00|12317|12267.8|12315.7|12266.5|12320.5|12271.3|12315.7|12266.5|0
1620189000000|2021-05-05 04:30:00|12314.9|12265.7|12311.5|12262.3|12314.9|12265.7|12308.4|12259.2|0
1620189300000|2021-05-05 04:35:00|12310.9|12261.7|12305|12255.8|12310.9|12261.7|12303.1|12253.9|0
1620189600000|2021-05-05 04:40:00|12308.1|12258.9|12307|12257.8|12309.4|12260.2|12304.4|12255.2|0
1620189900000|2021-05-05 04:45:00|12305.6|12256.4|12303.4|12254.2|12308|12258.8|12303.4|12254.2|0
1620190200000|2021-05-05 04:50:00|12303.3|12254.1|12312.1|12262.9|12312.5|12263.3|12303.3|12254.1|0
1620190500000|2021-05-05 04:55:00|12311.2|12262|12306.7|12257.5|12311.2|12262|12299.7|12250.5|0
1620190800000|2021-05-05 05:00:00|12309.4|12260.2|12313.7|12264.5|12315.5|12266.3|12308.5|12259.3|0
1620191100000|2021-05-05 05:05:00|12312.5|12263.3|12316.4|12267.2|12316.9|12267.7|12311.9|12262.7|0
1620191400000|2021-05-05 05:10:00|12318.6|12269.4|12310.2|12261|12320.2|12271|12310.2|12261|0
1620191700000|2021-05-05 05:15:00|12310.8|12261.6|12316.7|12267.5|12316.7|12267.5|12304.5|12255.3|0
1620192000000|2021-05-05 05:20:00|12317.9|12268.7|12308.6|12259.4|12318.3|12269.1|12308.6|12259.4|0
1620192300000|2021-05-05 05:25:00|12309.3|12260.1|12298.6|12249.6|12310.8|12261.6|12298.6|12249.6|0
1620192600000|2021-05-05 05:30:00|12297.2|12248.2|12299.7|12250.5|12302.8|12253.6|12297.2|12248.2|0
1620192900000|2021-05-05 05:35:00|12301.9|12252.7|12311.5|12262.3|12311.5|12262.3|12298.4|12249.4|0
1620193200000|2021-05-05 05:40:00|12313.6|12264.4|12314.9|12265.7|12314.9|12265.7|12310.1|12260.9|0
1620193500000|2021-05-05 05:45:00|12317|12267.8|12316.5|12267.3|12319.6|12270.4|12313.9|12264.7|0
1620193800000|2021-05-05 05:50:00|12313.4|12264.2|12308.1|12258.9|12314.5|12265.3|12307.9|12258.7|0
1620194100000|2021-05-05 05:55:00|12311.8|12262.6|12314.6|12265.4|12314.6|12265.4|12302.2|12253|0
1620259800000|2021-05-06 00:10:00|12266.2|12217.2|12258.7|12209.7|12266.2|12217.2|12242.1|12193.3|0
1620260100000|2021-05-06 00:15:00|12257.6|12208.6|12284|12235|12284|12235|12257.6|12208.6|0
1620260400000|2021-05-06 00:20:00|12286.3|12237.3|12262.3|12213.3|12286.3|12237.3|12260.9|12211.9|0
1620260700000|2021-05-06 00:25:00|12251.2|12202.2|12254.4|12205.4|12255.7|12206.7|12245.1|12196.3|0
1620261000000|2021-05-06 00:30:00|12247.7|12198.9|12244.7|12195.9|12251.7|12202.7|12240|12191.2|0
1620261300000|2021-05-06 00:35:00|12246.5|12197.7|12249.6|12200.6|12249.6|12200.6|12243.6|12194.8|0
1620261600000|2021-05-06 00:40:00|12251.2|12202.2|12252.6|12203.6|12255.8|12206.8|12251.2|12202.2|0
1620261900000|2021-05-06 00:45:00|12247.3|12198.5|12242.4|12193.6|12249.3|12200.5|12238.2|12189.4|0
1620262200000|2021-05-06 00:50:00|12246.7|12197.9|12245.2|12196.4|12248.9|12200.1|12245.2|12196.4|0
1620262500000|2021-05-06 00:55:00|12246.3|12197.5|12230.2|12181.4|12246.3|12197.5|12230.2|12181.4|0
1620262800000|2021-05-06 01:00:00|12233.4|12184.6|12224.1|12175.3|12233.4|12184.6|12217.8|12169|0
1620263100000|2021-05-06 01:05:00|12224.5|12175.7|12203.9|12155.1|12228.4|12179.6|12203.9|12155.1|0
1620263400000|2021-05-06 01:10:00|12206.1|12157.3|12197.6|12149|12212.1|12163.3|12197.2|12148.6|0
1620263700000|2021-05-06 01:15:00|12198.5|12149.9|12212.1|12163.3|12214.7|12165.9|12192.5|12143.9|0
1620264000000|2021-05-06 01:20:00|12213.5|12164.7|12219|12170.2|12223.9|12175.1|12213.5|12164.7|0
1620264300000|2021-05-06 01:25:00|12224|12175.2|12231.5|12182.7|12241.2|12192.4|12224|12175.2|0
1620264600000|2021-05-06 01:30:00|12236.4|12187.6|12241.6|12192.8|12249.9|12200.9|12236.4|12187.6|0
1620264900000|2021-05-06 01:35:00|12239.9|12191.1|12232.3|12183.5|12247.6|12198.8|12232.3|12183.5|0
1620265200000|2021-05-06 01:40:00|12238.4|12189.6|12214.9|12166.1|12238.4|12189.6|12214.9|12166.1|0
1620265500000|2021-05-06 01:45:00|12213.9|12165.1|12206.9|12158.1|12213.9|12165.1|12200.3|12151.5|0
1620265800000|2021-05-06 01:50:00|12212.6|12163.8|12225.8|12177|12225.8|12177|12206.5|12157.7|0
1620266100000|2021-05-06 01:55:00|12225|12176.2|12242|12193.2|12242|12193.2|12224.5|12175.7|0
1620266400000|2021-05-06 02:00:00|12242.8|12194|12239|12190.2|12244.7|12195.9|12232.4|12183.6|0
1620266700000|2021-05-06 02:05:00|12241.9|12193.1|12229.6|12180.8|12244.9|12196.1|12228.7|12179.9|0
1620267000000|2021-05-06 02:10:00|12227|12178.2|12233|12184.2|12237|12188.2|12227|12178.2|0
1620267300000|2021-05-06 02:15:00|12232.1|12183.3|12233.1|12184.3|12235.9|12187.1|12228.8|12180|0
1620267600000|2021-05-06 02:20:00|12232.8|12184|12240.2|12191.4|12240.2|12191.4|12228.6|12179.8|0
1620267900000|2021-05-06 02:25:00|12241.4|12192.6|12244.3|12195.5|12248.9|12200.1|12241.4|12192.6|0
1620268200000|2021-05-06 02:30:00|12244.1|12195.3|12236.3|12187.5|12244.1|12195.3|12236.3|12187.5|0
1620268500000|2021-05-06 02:35:00|12232.9|12184.1|12230.4|12181.6|12235.5|12186.7|12228.7|12179.9|0
1620268800000|2021-05-06 02:40:00|12228.8|12180|12219.2|12170.4|12228.8|12180|12219.2|12170.4|0
1620269100000|2021-05-06 02:45:00|12213.1|12164.3|12217.5|12168.7|12219.7|12170.9|12207.9|12159.1|0
1620269400000|2021-05-06 02:50:00|12216.3|12167.5|12223.9|12175.1|12223.9|12175.1|12216.1|12167.3|0
1620269700000|2021-05-06 02:55:00|12227.3|12178.5|12228.4|12179.6|12233.6|12184.8|12225.7|12176.9|0
1620270000000|2021-05-06 03:00:00|12226.1|12177.3|12218.7|12169.9|12230.4|12181.6|12218.7|12169.9|0
1620270300000|2021-05-06 03:05:00|12216.3|12167.5|12226.4|12177.6|12226.4|12177.6|12216.3|12167.5|0
1620270600000|2021-05-06 03:10:00|12223.5|12174.7|12229.3|12180.5|12231.8|12183|12223.5|12174.7|0
1620270900000|2021-05-06 03:15:00|12232.3|12183.5|12232.7|12183.9|12237.3|12188.5|12229.8|12181|0
1620271200000|2021-05-06 03:20:00|12229.6|12180.8|12211.4|12162.6|12229.6|12180.8|12209.8|12161|0
1620271500000|2021-05-06 03:25:00|12213|12164.2|12223.1|12174.3|12223.1|12174.3|12208.5|12159.7|0
1620271800000|2021-05-06 03:30:00|12223.5|12174.7|12225.9|12177.1|12225.9|12177.1|12215|12166.2|0
1620272100000|2021-05-06 03:35:00|12225.1|12176.3|12234|12185.2|12234|12185.2|12218.6|12169.8|0
1620272400000|2021-05-06 03:40:00|12232.9|12184.1|12230.5|12181.7|12234.6|12185.8|12229.4|12180.6|0
1620272700000|2021-05-06 03:45:00|12230.2|12181.4|12215.5|12166.7|12231.6|12182.8|12214.9|12166.1|0
1620273000000|2021-05-06 03:50:00|12216.4|12167.6|12210.7|12161.9|12217.6|12168.8|12210.4|12161.6|0
1620273300000|2021-05-06 03:55:00|12209.2|12160.4|12203.5|12154.7|12212.9|12164.1|12202.9|12154.1|0
1620273600000|2021-05-06 04:00:00|12203.8|12155|12206.7|12157.9|12212.5|12163.7|12203.5|12154.7|0
1620273900000|2021-05-06 04:05:00|12210.7|12161.9|12196|12147.4|12210.7|12161.9|12196|12147.4|0
1620274200000|2021-05-06 04:10:00|12193.4|12144.8|12204.9|12156.1|12204.9|12156.1|12193.4|12144.8|0
1620274500000|2021-05-06 04:15:00|12207|12158.2|12209.4|12160.6|12212.4|12163.6|12207|12158.2|0
1620274800000|2021-05-06 04:20:00|12212.6|12163.8|12204.2|12155.4|12212.6|12163.8|12203.4|12154.6|0
1620275100000|2021-05-06 04:25:00|12210.5|12161.7|12212.8|12164|12212.8|12164|12209.7|12160.9|0
1620275400000|2021-05-06 04:30:00|12212.1|12163.3|12196.7|12148.1|12213.2|12164.4|12192.9|12144.3|0
1620275700000|2021-05-06 04:35:00|12198.1|12149.5|12186.9|12138.3|12198.1|12149.5|12186.9|12138.3|0
1620276000000|2021-05-06 04:40:00|12185.4|12136.8|12176.9|12128.3|12185.4|12136.8|12169.8|12121.2|0
1620276300000|2021-05-06 04:45:00|12174.1|12125.5|12182.7|12134.1|12182.7|12134.1|12172.1|12123.5|0
1620276600000|2021-05-06 04:50:00|12183.1|12134.5|12196.5|12147.9|12196.5|12147.9|12181.7|12133.1|0
1620276900000|2021-05-06 04:55:00|12194.1|12145.5|12186.8|12138.2|12198.4|12149.8|12186.7|12138.1|0
1620277200000|2021-05-06 05:00:00|12187.8|12139.2|12183.1|12134.5|12188.9|12140.3|12183.1|12134.5|0
1620277500000|2021-05-06 05:05:00|12185|12136.4|12178.4|12129.8|12187.4|12138.8|12178.4|12129.8|0
1620277800000|2021-05-06 05:10:00|12176.3|12127.7|12173|12124.4|12177.1|12128.5|12171|12122.4|0
1620278100000|2021-05-06 05:15:00|12177.6|12129|12166.7|12118.1|12177.6|12129|12166.2|12117.6|0
1620278400000|2021-05-06 05:20:00|12167|12118.4|12167.1|12118.5|12175.6|12127|12167|12118.4|0
1620278700000|2021-05-06 05:25:00|12167|12118.4|12181.3|12132.7|12186.3|12137.7|12167|12118.4|0
1620279000000|2021-05-06 05:30:00|12186.2|12137.6|12194.7|12146.1|12194.7|12146.1|12184.5|12135.9|0
1620279300000|2021-05-06 05:35:00|12197|12148.4|12188.6|12140|12197|12148.4|12185.4|12136.8|0
1620279600000|2021-05-06 05:40:00|12188.9|12140.3|12183.8|12135.2|12193.4|12144.8|12183.8|12135.2|0
1620279900000|2021-05-06 05:45:00|12180.9|12132.3|12188.4|12139.8|12188.4|12139.8|12176.9|12128.3|0
1620280200000|2021-05-06 05:50:00|12192.8|12144.2|12188.3|12139.7|12198.2|12149.6|12188.3|12139.7|0
1620280500000|2021-05-06 05:55:00|12189.6|12141|12189|12140.4|12193.8|12145.2|12187.6|12139|0
1620346200000|2021-05-07 00:10:00|12139.9|12091.5|12148.2|12099.8|12164.3|12115.7|12136.5|12088.1|0
1620346500000|2021-05-07 00:15:00|12154.6|12106|12159.9|12111.3|12164.6|12116|12141.2|12092.8|0
1620346800000|2021-05-07 00:20:00|12162.1|12113.5|12172.4|12123.8|12172.4|12123.8|12155.9|12107.3|0
1620347100000|2021-05-07 00:25:00|12171.9|12123.3|12194.3|12145.7|12199.6|12150.8|12171.9|12123.3|0
1620347400000|2021-05-07 00:30:00|12190.4|12141.8|12195.6|12147|12200.9|12152.1|12188.4|12139.8|0
1620347700000|2021-05-07 00:35:00|12195.9|12147.3|12194.7|12146.1|12199.7|12150.9|12190.8|12142.2|0
1620348000000|2021-05-07 00:40:00|12201.9|12153.1|12195.1|12146.5|12201.9|12153.1|12186.2|12137.6|0
1620348300000|2021-05-07 00:45:00|12199.7|12150.9|12203.5|12154.7|12211.6|12162.8|12198.9|12150.3|0
1620348600000|2021-05-07 00:50:00|12209.2|12160.4|12206.5|12157.7|12215.3|12166.5|12201.1|12152.3|0
1620348900000|2021-05-07 00:55:00|12204.6|12155.8|12204|12155.2|12205.6|12156.8|12196.7|12148.1|0
1620349200000|2021-05-07 01:00:00|12200.9|12152.1|12207.8|12159|12211.6|12162.8|12198.5|12149.9|0
1620349500000|2021-05-07 01:05:00|12209|12160.2|12215.8|12167|12215.8|12167|12200.5|12151.7|0
1620349800000|2021-05-07 01:10:00|12220.1|12171.3|12223.6|12174.8|12231|12182.2|12220.1|12171.3|0
1620350100000|2021-05-07 01:15:00|12223.7|12174.9|12227.8|12179|12233.9|12185.1|12220.3|12171.5|0
1620350400000|2021-05-07 01:20:00|12226.9|12178.1|12225|12176.2|12230.3|12181.5|12219.8|12171|0
1620350700000|2021-05-07 01:25:00|12220.8|12172|12229|12180.2|12232.3|12183.5|12220.8|12172|0
1620351000000|2021-05-07 01:30:00|12233.2|12184.4|12240.5|12191.7|12240.8|12192|12233.2|12184.4|0
1620351300000|2021-05-07 01:35:00|12241.5|12192.7|12245.2|12196.4|12247|12198.2|12241.5|12192.7|0
1620351600000|2021-05-07 01:40:00|12245.7|12196.9|12238|12189.2|12245.7|12196.9|12236.4|12187.6|0
1620351900000|2021-05-07 01:45:00|12236.3|12187.5|12232.9|12184.1|12238.3|12189.5|12228.6|12179.8|0
1620352200000|2021-05-07 01:50:00|12234.7|12185.9|12234.4|12185.6|12240.3|12191.5|12233.3|12184.5|0
1620352500000|2021-05-07 01:55:00|12238.4|12189.6|12236.2|12187.4|12238.4|12189.6|12229.9|12181.1|0
1620352800000|2021-05-07 02:00:00|12239.7|12190.9|12241.5|12192.7|12247|12198.2|12238.9|12190.1|0
1620353100000|2021-05-07 02:05:00|12239.6|12190.8|12233.7|12184.9|12239.6|12190.8|12228.9|12180.1|0
1620353400000|2021-05-07 02:10:00|12231.9|12183.1|12240.6|12191.8|12242.7|12193.9|12229.8|12181|0
1620353700000|2021-05-07 02:15:00|12240.4|12191.6|12237.7|12188.9|12240.4|12191.6|12233.8|12185|0
1620354000000|2021-05-07 02:20:00|12241.5|12192.7|12246|12197.2|12248.3|12199.5|12241.5|12192.7|0
1620354300000|2021-05-07 02:25:00|12252.2|12203.2|12239|12190.2|12252.6|12203.6|12237.6|12188.8|0
1620354600000|2021-05-07 02:30:00|12237.7|12188.9|12230.6|12181.8|12237.7|12188.9|12227.6|12178.8|0
1620354900000|2021-05-07 02:35:00|12231.3|12182.5|12225.4|12176.6|12236.2|12187.4|12225.3|12176.5|0
1620355200000|2021-05-07 02:40:00|12225.9|12177.1|12219.6|12170.8|12225.9|12177.1|12216.5|12167.7|0
1620355500000|2021-05-07 02:45:00|12220.1|12171.3|12213.2|12164.4|12220.1|12171.3|12208.1|12159.3|0
1620355800000|2021-05-07 02:50:00|12212.1|12163.3|12218.3|12169.5|12218.9|12170.1|12212.1|12163.3|0
1620356100000|2021-05-07 02:55:00|12218.5|12169.7|12223.2|12174.4|12223.2|12174.4|12214.4|12165.6|0
1620356400000|2021-05-07 03:00:00|12226.7|12177.9|12216.9|12168.1|12226.7|12177.9|12212.7|12163.9|0
1620356700000|2021-05-07 03:05:00|12213.5|12164.7|12213.3|12164.5|12217.3|12168.5|12209.6|12160.8|0
1620357000000|2021-05-07 03:10:00|12210|12161.2|12216.5|12167.7|12219|12170.2|12210|12161.2|0
1620357300000|2021-05-07 03:15:00|12213.2|12164.4|12214.2|12165.4|12217.4|12168.6|12212.9|12164.1|0
1620357600000|2021-05-07 03:20:00|12219.2|12170.4|12219.5|12170.7|12220.8|12172|12219.2|12170.4|0
1620357900000|2021-05-07 03:25:00|12219.6|12170.8|12227.1|12178.3|12227.1|12178.3|12219.6|12170.8|0
1620358200000|2021-05-07 03:30:00|12228.3|12179.5|12224.6|12175.8|12228.3|12179.5|12216.8|12168|0
1620358500000|2021-05-07 03:35:00|12229.2|12180.4|12225.3|12176.5|12229.2|12180.4|12223|12174.2|0
1620358800000|2021-05-07 03:40:00|12225.5|12176.7|12221.2|12172.4|12227.6|12178.8|12220.3|12171.5|0
1620359100000|2021-05-07 03:45:00|12227.2|12178.4|12226.3|12177.5|12228.1|12179.3|12221.1|12172.3|0
1620359400000|2021-05-07 03:50:00|12228.3|12179.5|12227.8|12179|12231|12182.2|12224.2|12175.4|0
1620359700000|2021-05-07 03:55:00|12226.3|12177.5|12216.5|12167.7|12226.3|12177.5|12216.5|12167.7|0
1620360000000|2021-05-07 04:00:00|12215.6|12166.8|12213.6|12164.8|12215.6|12166.8|12207.8|12159|0
1620360300000|2021-05-07 04:05:00|12210.8|12162|12205.9|12157.1|12211.5|12162.7|12203.1|12154.3|0
1620360600000|2021-05-07 04:10:00|12212.2|12163.4|12208|12159.2|12213.9|12165.1|12205.7|12156.9|0
1620360900000|2021-05-07 04:15:00|12209.6|12160.8|12209.5|12160.7|12212.6|12163.8|12208|12159.2|0
1620361200000|2021-05-07 04:20:00|12211.9|12163.1|12205.5|12156.7|12215.3|12166.5|12205.5|12156.7|0
1620361500000|2021-05-07 04:25:00|12203.5|12154.7|12210.3|12161.5|12213.8|12165|12203.5|12154.7|0
1620361800000|2021-05-07 04:30:00|12215.3|12166.5|12216.2|12167.4|12220.4|12171.6|12213.7|12164.9|0
1620362100000|2021-05-07 04:35:00|12214.6|12165.8|12218.1|12169.3|12220.6|12171.8|12213.3|12164.5|0
1620362400000|2021-05-07 04:40:00|12223.1|12174.3|12219.9|12171.1|12228|12179.2|12218.7|12169.9|0
1620362700000|2021-05-07 04:45:00|12223.3|12174.5|12221.3|12172.5|12223.3|12174.5|12217.5|12168.7|0
1620363000000|2021-05-07 04:50:00|12219.1|12170.3|12225.3|12176.5|12225.3|12176.5|12216.6|12167.8|0
1620363300000|2021-05-07 04:55:00|12224.9|12176.1|12217.7|12168.9|12225.9|12177.1|12217.7|12168.9|0
1620363600000|2021-05-07 05:00:00|12218.6|12169.8|12218.2|12169.4|12223.4|12174.6|12216.1|12167.3|0
1620363900000|2021-05-07 05:05:00|12215.3|12166.5|12216.6|12167.8|12221.9|12173.1|12214.4|12165.6|0
1620364200000|2021-05-07 05:10:00|12220.9|12172.1|12213.2|12164.4|12220.9|12172.1|12212|12163.2|0
1620364500000|2021-05-07 05:15:00|12213.3|12164.5|12212.3|12163.5|12216.2|12167.4|12209.7|12160.9|0
1620364800000|2021-05-07 05:20:00|12213.4|12164.6|12198|12149.4|12213.4|12164.6|12196.5|12147.9|0
1620365100000|2021-05-07 05:25:00|12198.1|12149.5|12199.8|12151|12199.8|12151|12191.6|12143|0
1620365400000|2021-05-07 05:30:00|12201.8|12153|12191.5|12142.9|12201.8|12153|12189|12140.4|0
1620365700000|2021-05-07 05:35:00|12195.5|12146.9|12190.5|12141.9|12195.5|12146.9|12188|12139.4|0
1620366000000|2021-05-07 05:40:00|12190.6|12142|12192.2|12143.6|12193.7|12145.1|12187.2|12138.6|0
1620366300000|2021-05-07 05:45:00|12186.7|12138.1|12166.9|12118.3|12187.5|12138.9|12166.9|12118.3|0
1620366600000|2021-05-07 05:50:00|12174.9|12126.3|12175.9|12127.3|12180.9|12132.3|12169.3|12120.7|0
1620366900000|2021-05-07 05:55:00|12185.2|12136.6|12164.1|12115.5|12185.2|12136.6|12164.1|12115.5|0
1620605400000|2021-05-10 00:10:00|12199.9|12151.1|12210.5|12161.7|12210.5|12161.7|12150.4|12101.8|0
1620605700000|2021-05-10 00:15:00|12222.2|12173.4|12196.4|12147.8|12222.2|12173.4|12181.6|12133|0
1620606000000|2021-05-10 00:20:00|12208.5|12159.7|12214.6|12165.8|12225.3|12176.5|12196.4|12147.8|0
1620606300000|2021-05-10 00:25:00|12209.2|12160.4|12212.6|12163.8|12222.4|12173.6|12209.2|12160.4|0
1620606600000|2021-05-10 00:30:00|12219.7|12170.9|12230.8|12182|12230.8|12182|12218.7|12169.9|0
1620606900000|2021-05-10 00:35:00|12223.9|12175.1|12243.1|12194.3|12261.8|12212.8|12223.9|12175.1|0
1620607200000|2021-05-10 00:40:00|12246.8|12198|12254.9|12205.9|12257.2|12208.2|12237.5|12188.7|0
1620607500000|2021-05-10 00:45:00|12247.5|12198.7|12257.4|12208.4|12258.2|12209.2|12247.5|12198.7|0
1620607800000|2021-05-10 00:50:00|12260.4|12211.4|12250.7|12201.7|12260.4|12211.4|12245.4|12196.6|0
1620608100000|2021-05-10 00:55:00|12253.9|12204.9|12257.1|12208.1|12260.4|12211.4|12252.5|12203.5|0
1620608400000|2021-05-10 01:00:00|12254.8|12205.8|12263.5|12214.5|12264.8|12215.8|12254.8|12205.8|0
1620608700000|2021-05-10 01:05:00|12259.3|12210.3|12259.2|12210.2|12265.3|12216.3|12259.2|12210.2|0
1620609000000|2021-05-10 01:10:00|12259.1|12210.1|12243.5|12194.7|12264|12215|12243.5|12194.7|0
1620609300000|2021-05-10 01:15:00|12246.1|12197.3|12259|12210|12259.4|12210.4|12246.1|12197.3|0
1620609600000|2021-05-10 01:20:00|12260.5|12211.5|12270.8|12221.8|12273.6|12224.6|12259.5|12210.5|0
1620609900000|2021-05-10 01:25:00|12276.3|12227.3|12297.8|12248.8|12299.8|12250.6|12276.3|12227.3|0
1620610200000|2021-05-10 01:30:00|12293.7|12244.7|12320.7|12271.5|12320.7|12271.5|12293.7|12244.7|0
1620610500000|2021-05-10 01:35:00|12322.9|12273.7|12318.7|12269.5|12322.9|12273.7|12317.2|12268|0
1620610800000|2021-05-10 01:40:00|12321.1|12271.9|12331.3|12282.1|12333.7|12284.5|12321.1|12271.9|0
1620611100000|2021-05-10 01:45:00|12329|12279.8|12305.9|12256.7|12329|12279.8|12303.4|12254.2|0
1620611400000|2021-05-10 01:50:00|12305.2|12256|12311.6|12262.4|12311.6|12262.4|12304.1|12254.9|0
1620611700000|2021-05-10 01:55:00|12312.4|12263.2|12303.6|12254.4|12314.7|12265.5|12300.8|12251.6|0
1620612000000|2021-05-10 02:00:00|12304.3|12255.1|12292.2|12243.2|12307.3|12258.1|12292.2|12243.2|0
1620612300000|2021-05-10 02:05:00|12296.9|12247.9|12316.3|12267.1|12318.3|12269.1|12296.9|12247.9|0
1620612600000|2021-05-10 02:10:00|12319.3|12270.1|12316.3|12267.1|12327.4|12278.2|12316.3|12267.1|0
1620612900000|2021-05-10 02:15:00|12309.5|12260.3|12315.9|12266.7|12319.7|12270.5|12308.5|12259.3|0
1620613200000|2021-05-10 02:20:00|12311.4|12262.2|12307.4|12258.2|12311.4|12262.2|12304.9|12255.7|0
1620613500000|2021-05-10 02:25:00|12308.8|12259.6|12314.3|12265.1|12314.7|12265.5|12308.8|12259.6|0
1620613800000|2021-05-10 02:30:00|12311.5|12262.3|12293.2|12244.2|12311.5|12262.3|12293.2|12244.2|0
1620614100000|2021-05-10 02:35:00|12291.3|12242.3|12288.8|12239.8|12292|12243|12287.8|12238.8|0
1620614400000|2021-05-10 02:40:00|12289.2|12240.2|12263.6|12214.6|12294.3|12245.3|12263.6|12214.6|0
1620614700000|2021-05-10 02:45:00|12263.1|12214.1|12252.8|12203.8|12263.1|12214.1|12247.1|12198.3|0
1620615000000|2021-05-10 02:50:00|12257.7|12208.7|12259.8|12210.8|12264.7|12215.7|12257.2|12208.2|0
1620615300000|2021-05-10 02:55:00|12258.9|12209.9|12253.3|12204.3|12258.9|12209.9|12253.3|12204.3|0
1620615600000|2021-05-10 03:00:00|12251|12202|12252.2|12203.2|12256|12207|12249.2|12200.4|0
1620615900000|2021-05-10 03:05:00|12250.2|12201.2|12240.2|12191.4|12250.2|12201.2|12240.2|12191.4|0
1620616200000|2021-05-10 03:10:00|12239.9|12191.1|12229.1|12180.3|12240.6|12191.8|12229.1|12180.3|0
1620616500000|2021-05-10 03:15:00|12225.8|12177|12222.4|12173.6|12233.6|12184.8|12222.4|12173.6|0
1620616800000|2021-05-10 03:20:00|12219.1|12170.3|12210.2|12161.4|12221.9|12173.1|12210.2|12161.4|0
1620617100000|2021-05-10 03:25:00|12205.1|12156.3|12204.8|12156|12213|12164.2|12204.6|12155.8|0
1620617400000|2021-05-10 03:30:00|12203.4|12154.6|12203.8|12155|12208.2|12159.4|12202.8|12154|0
1620617700000|2021-05-10 03:35:00|12204.3|12155.5|12198.1|12149.5|12208.6|12159.8|12198.1|12149.5|0
1620618000000|2021-05-10 03:40:00|12200.9|12152.1|12201.5|12152.7|12206.3|12157.5|12197.2|12148.6|0
1620618300000|2021-05-10 03:45:00|12198.7|12150.1|12200.3|12151.5|12204.2|12155.4|12196.6|12148|0
1620618600000|2021-05-10 03:50:00|12202.6|12153.8|12214|12165.2|12214.9|12166.1|12201.1|12152.3|0
1620618900000|2021-05-10 03:55:00|12213|12164.2|12224.3|12175.5|12224.3|12175.5|12213|12164.2|0
1620619200000|2021-05-10 04:00:00|12224.7|12175.9|12237.1|12188.3|12237.1|12188.3|12224.7|12175.9|0
1620619500000|2021-05-10 04:05:00|12237.7|12188.9|12238|12189.2|12243.4|12194.6|12231|12182.2|0
1620619800000|2021-05-10 04:10:00|12243.7|12194.9|12255.9|12206.9|12260.9|12211.9|12241.3|12192.5|0
1620620100000|2021-05-10 04:15:00|12258.4|12209.4|12262.3|12213.3|12267|12218|12258.4|12209.4|0
1620620400000|2021-05-10 04:20:00|12264.9|12215.9|12258.8|12209.8|12265.8|12216.8|12255.3|12206.3|0
1620620700000|2021-05-10 04:25:00|12262.5|12213.5|12271.4|12222.4|12274.3|12225.3|12262.5|12213.5|0
1620621000000|2021-05-10 04:30:00|12268.9|12219.9|12273.8|12224.8|12273.8|12224.8|12268.1|12219.1|0
1620621300000|2021-05-10 04:35:00|12277.6|12228.6|12256|12207|12277.6|12228.6|12256|12207|0
1620621600000|2021-05-10 04:40:00|12256.1|12207.1|12259.4|12210.4|12259.4|12210.4|12252.4|12203.4|0
1620621900000|2021-05-10 04:45:00|12257.5|12208.5|12259.9|12210.9|12259.9|12210.9|12256.5|12207.5|0
1620622200000|2021-05-10 04:50:00|12259.8|12210.8|12261.8|12212.8|12263.5|12214.5|12259.8|12210.8|0
1620622500000|2021-05-10 04:55:00|12261.3|12212.3|12265.2|12216.2|12267.4|12218.4|12259.8|12210.8|0
1620622800000|2021-05-10 05:00:00|12266.6|12217.6|12258.7|12209.7|12269.3|12220.3|12258.7|12209.7|0
1620623100000|2021-05-10 05:05:00|12254.4|12205.4|12253|12204|12254.4|12205.4|12249.3|12200.5|0
1620623400000|2021-05-10 05:10:00|12248.7|12199.9|12247.4|12198.6|12249.9|12200.9|12242.6|12193.8|0
1620623700000|2021-05-10 05:15:00|12250|12201|12250.3|12201.3|12250.3|12201.3|12244.3|12195.5|0
1620624000000|2021-05-10 05:20:00|12251.1|12202.1|12241|12192.2|12252|12203|12240.4|12191.6|0
1620624300000|2021-05-10 05:25:00|12242.1|12193.3|12241.5|12192.7|12245.3|12196.5|12240.4|12191.6|0
1620624600000|2021-05-10 05:30:00|12245.1|12196.3|12263.2|12214.2|12263.2|12214.2|12245.1|12196.3|0
1620624900000|2021-05-10 05:35:00|12263.4|12214.4|12267.6|12218.6|12270.3|12221.3|12263.4|12214.4|0
1620625200000|2021-05-10 05:40:00|12265.8|12216.8|12266.8|12217.8|12266.8|12217.8|12260.2|12211.2|0
1620625500000|2021-05-10 05:45:00|12270.6|12221.6|12256.1|12207.1|12270.6|12221.6|12254.9|12205.9|0
1620625800000|2021-05-10 05:50:00|12252.3|12203.3|12264.8|12215.8|12264.8|12215.8|12250.1|12201.1|0
1620626100000|2021-05-10 05:55:00|12264.9|12215.9|12261.3|12212.3|12265.1|12216.1|12256.9|12207.9|0
1620605400000|2021-05-10 00:10:00|12199.9|12151.1|12210.5|12161.7|12210.5|12161.7|12150.4|12101.8|0
1620605700000|2021-05-10 00:15:00|12222.2|12173.4|12196.4|12147.8|12222.2|12173.4|12181.6|12133|0
1620606000000|2021-05-10 00:20:00|12208.5|12159.7|12214.6|12165.8|12225.3|12176.5|12196.4|12147.8|0
1620606300000|2021-05-10 00:25:00|12209.2|12160.4|12212.6|12163.8|12222.4|12173.6|12209.2|12160.4|0
1620606600000|2021-05-10 00:30:00|12219.7|12170.9|12230.8|12182|12230.8|12182|12218.7|12169.9|0
1620606900000|2021-05-10 00:35:00|12223.9|12175.1|12243.1|12194.3|12261.8|12212.8|12223.9|12175.1|0
1620607200000|2021-05-10 00:40:00|12246.8|12198|12254.9|12205.9|12257.2|12208.2|12237.5|12188.7|0
1620607500000|2021-05-10 00:45:00|12247.5|12198.7|12257.4|12208.4|12258.2|12209.2|12247.5|12198.7|0
1620607800000|2021-05-10 00:50:00|12260.4|12211.4|12250.7|12201.7|12260.4|12211.4|12245.4|12196.6|0
1620608100000|2021-05-10 00:55:00|12253.9|12204.9|12257.1|12208.1|12260.4|12211.4|12252.5|12203.5|0
1620608400000|2021-05-10 01:00:00|12254.8|12205.8|12263.5|12214.5|12264.8|12215.8|12254.8|12205.8|0
1620608700000|2021-05-10 01:05:00|12259.3|12210.3|12259.2|12210.2|12265.3|12216.3|12259.2|12210.2|0
1620609000000|2021-05-10 01:10:00|12259.1|12210.1|12243.5|12194.7|12264|12215|12243.5|12194.7|0
1620609300000|2021-05-10 01:15:00|12246.1|12197.3|12259|12210|12259.4|12210.4|12246.1|12197.3|0
1620609600000|2021-05-10 01:20:00|12260.5|12211.5|12270.8|12221.8|12273.6|12224.6|12259.5|12210.5|0
1620609900000|2021-05-10 01:25:00|12276.3|12227.3|12297.8|12248.8|12299.8|12250.6|12276.3|12227.3|0
1620610200000|2021-05-10 01:30:00|12293.7|12244.7|12320.7|12271.5|12320.7|12271.5|12293.7|12244.7|0
1620610500000|2021-05-10 01:35:00|12322.9|12273.7|12318.7|12269.5|12322.9|12273.7|12317.2|12268|0
1620610800000|2021-05-10 01:40:00|12321.1|12271.9|12331.3|12282.1|12333.7|12284.5|12321.1|12271.9|0
1620611100000|2021-05-10 01:45:00|12329|12279.8|12305.9|12256.7|12329|12279.8|12303.4|12254.2|0
1620611400000|2021-05-10 01:50:00|12305.2|12256|12311.6|12262.4|12311.6|12262.4|12304.1|12254.9|0
1620611700000|2021-05-10 01:55:00|12312.4|12263.2|12303.6|12254.4|12314.7|12265.5|12300.8|12251.6|0
1620612000000|2021-05-10 02:00:00|12304.3|12255.1|12292.2|12243.2|12307.3|12258.1|12292.2|12243.2|0
1620612300000|2021-05-10 02:05:00|12296.9|12247.9|12316.3|12267.1|12318.3|12269.1|12296.9|12247.9|0
1620612600000|2021-05-10 02:10:00|12319.3|12270.1|12316.3|12267.1|12327.4|12278.2|12316.3|12267.1|0
1620612900000|2021-05-10 02:15:00|12309.5|12260.3|12315.9|12266.7|12319.7|12270.5|12308.5|12259.3|0
1620613200000|2021-05-10 02:20:00|12311.4|12262.2|12307.4|12258.2|12311.4|12262.2|12304.9|12255.7|0
1620613500000|2021-05-10 02:25:00|12308.8|12259.6|12314.3|12265.1|12314.7|12265.5|12308.8|12259.6|0
1620613800000|2021-05-10 02:30:00|12311.5|12262.3|12293.2|12244.2|12311.5|12262.3|12293.2|12244.2|0
1620614100000|2021-05-10 02:35:00|12291.3|12242.3|12288.8|12239.8|12292|12243|12287.8|12238.8|0
1620614400000|2021-05-10 02:40:00|12289.2|12240.2|12263.6|12214.6|12294.3|12245.3|12263.6|12214.6|0
1620614700000|2021-05-10 02:45:00|12263.1|12214.1|12252.8|12203.8|12263.1|12214.1|12247.1|12198.3|0
1620615000000|2021-05-10 02:50:00|12257.7|12208.7|12259.8|12210.8|12264.7|12215.7|12257.2|12208.2|0
1620615300000|2021-05-10 02:55:00|12258.9|12209.9|12253.3|12204.3|12258.9|12209.9|12253.3|12204.3|0
1620615600000|2021-05-10 03:00:00|12251|12202|12252.2|12203.2|12256|12207|12249.2|12200.4|0
1620615900000|2021-05-10 03:05:00|12250.2|12201.2|12240.2|12191.4|12250.2|12201.2|12240.2|12191.4|0
1620616200000|2021-05-10 03:10:00|12239.9|12191.1|12229.1|12180.3|12240.6|12191.8|12229.1|12180.3|0
1620616500000|2021-05-10 03:15:00|12225.8|12177|12222.4|12173.6|12233.6|12184.8|12222.4|12173.6|0
1620616800000|2021-05-10 03:20:00|12219.1|12170.3|12210.2|12161.4|12221.9|12173.1|12210.2|12161.4|0
1620617100000|2021-05-10 03:25:00|12205.1|12156.3|12204.8|12156|12213|12164.2|12204.6|12155.8|0
1620617400000|2021-05-10 03:30:00|12203.4|12154.6|12203.8|12155|12208.2|12159.4|12202.8|12154|0
1620617700000|2021-05-10 03:35:00|12204.3|12155.5|12198.1|12149.5|12208.6|12159.8|12198.1|12149.5|0
1620618000000|2021-05-10 03:40:00|12200.9|12152.1|12201.5|12152.7|12206.3|12157.5|12197.2|12148.6|0
1620618300000|2021-05-10 03:45:00|12198.7|12150.1|12200.3|12151.5|12204.2|12155.4|12196.6|12148|0
1620618600000|2021-05-10 03:50:00|12202.6|12153.8|12214|12165.2|12214.9|12166.1|12201.1|12152.3|0
1620618900000|2021-05-10 03:55:00|12213|12164.2|12224.3|12175.5|12224.3|12175.5|12213|12164.2|0
1620619200000|2021-05-10 04:00:00|12224.7|12175.9|12237.1|12188.3|12237.1|12188.3|12224.7|12175.9|0
1620619500000|2021-05-10 04:05:00|12237.7|12188.9|12238|12189.2|12243.4|12194.6|12231|12182.2|0
1620619800000|2021-05-10 04:10:00|12243.7|12194.9|12255.9|12206.9|12260.9|12211.9|12241.3|12192.5|0
1620620100000|2021-05-10 04:15:00|12258.4|12209.4|12262.3|12213.3|12267|12218|12258.4|12209.4|0
1620620400000|2021-05-10 04:20:00|12264.9|12215.9|12258.8|12209.8|12265.8|12216.8|12255.3|12206.3|0
1620620700000|2021-05-10 04:25:00|12262.5|12213.5|12271.4|12222.4|12274.3|12225.3|12262.5|12213.5|0
1620621000000|2021-05-10 04:30:00|12268.9|12219.9|12273.8|12224.8|12273.8|12224.8|12268.1|12219.1|0
1620621300000|2021-05-10 04:35:00|12277.6|12228.6|12256|12207|12277.6|12228.6|12256|12207|0
1620621600000|2021-05-10 04:40:00|12256.1|12207.1|12259.4|12210.4|12259.4|12210.4|12252.4|12203.4|0
1620621900000|2021-05-10 04:45:00|12257.5|12208.5|12259.9|12210.9|12259.9|12210.9|12256.5|12207.5|0
1620622200000|2021-05-10 04:50:00|12259.8|12210.8|12261.8|12212.8|12263.5|12214.5|12259.8|12210.8|0
1620622500000|2021-05-10 04:55:00|12261.3|12212.3|12265.2|12216.2|12267.4|12218.4|12259.8|12210.8|0
1620622800000|2021-05-10 05:00:00|12266.6|12217.6|12258.7|12209.7|12269.3|12220.3|12258.7|12209.7|0
1620623100000|2021-05-10 05:05:00|12254.4|12205.4|12253|12204|12254.4|12205.4|12249.3|12200.5|0
1620623400000|2021-05-10 05:10:00|12248.7|12199.9|12247.4|12198.6|12249.9|12200.9|12242.6|12193.8|0
1620623700000|2021-05-10 05:15:00|12250|12201|12250.3|12201.3|12250.3|12201.3|12244.3|12195.5|0
1620624000000|2021-05-10 05:20:00|12251.1|12202.1|12241|12192.2|12252|12203|12240.4|12191.6|0
1620624300000|2021-05-10 05:25:00|12242.1|12193.3|12241.5|12192.7|12245.3|12196.5|12240.4|12191.6|0
1620624600000|2021-05-10 05:30:00|12245.1|12196.3|12263.2|12214.2|12263.2|12214.2|12245.1|12196.3|0
1620624900000|2021-05-10 05:35:00|12263.4|12214.4|12267.6|12218.6|12270.3|12221.3|12263.4|12214.4|0
1620625200000|2021-05-10 05:40:00|12265.8|12216.8|12266.8|12217.8|12266.8|12217.8|12260.2|12211.2|0
1620625500000|2021-05-10 05:45:00|12270.6|12221.6|12256.1|12207.1|12270.6|12221.6|12254.9|12205.9|0
1620625800000|2021-05-10 05:50:00|12252.3|12203.3|12264.8|12215.8|12264.8|12215.8|12250.1|12201.1|0
1620626100000|2021-05-10 05:55:00|12264.9|12215.9|12261.3|12212.3|12265.1|12216.1|12256.9|12207.9|0
1620691800000|2021-05-11 00:10:00|12288.5|12239.5|12289.7|12240.7|12303.3|12254.1|12274.8|12225.8|0
1620692100000|2021-05-11 00:15:00|12294.4|12245.4|12301.3|12252.1|12307.6|12258.4|12284.6|12235.6|0
1620692400000|2021-05-11 00:20:00|12291|12242|12294.3|12245.3|12304|12254.8|12290.8|12241.8|0
1620692700000|2021-05-11 00:25:00|12287.1|12238.1|12284.9|12235.9|12288.9|12239.9|12278.7|12229.7|0
1620693000000|2021-05-11 00:30:00|12289.2|12240.2|12281.9|12232.9|12295.1|12246.1|12278|12229|0
1620693300000|2021-05-11 00:35:00|12283.4|12234.4|12271.4|12222.4|12286.6|12237.6|12271.4|12222.4|0
1620693600000|2021-05-11 00:40:00|12269|12220|12275.4|12226.4|12275.4|12226.4|12266.4|12217.4|0
1620693900000|2021-05-11 00:45:00|12270.3|12221.3|12283.3|12234.3|12283.3|12234.3|12270.3|12221.3|0
1620694200000|2021-05-11 00:50:00|12288.8|12239.8|12278.7|12229.7|12294.1|12245.1|12278.7|12229.7|0
1620694500000|2021-05-11 00:55:00|12282.3|12233.3|12285.4|12236.4|12287.2|12238.2|12280.5|12231.5|0
1620694800000|2021-05-11 01:00:00|12282.9|12233.9|12300.8|12251.6|12300.8|12251.6|12282.1|12233.1|0
1620695100000|2021-05-11 01:05:00|12304.2|12255|12322.4|12273.2|12322.4|12273.2|12304.2|12255|0
1620695400000|2021-05-11 01:10:00|12325.5|12276.3|12324.1|12274.9|12330.2|12281|12318.6|12269.4|0
1620695700000|2021-05-11 01:15:00|12322|12272.8|12339.6|12290.4|12339.6|12290.4|12316.3|12267.1|0
1620696000000|2021-05-11 01:20:00|12342.4|12293.2|12342.6|12293.4|12345|12295.8|12336|12286.8|0
1620696300000|2021-05-11 01:25:00|12345|12295.8|12346.4|12297.2|12349.7|12300.4|12334.2|12285|0
1620696600000|2021-05-11 01:30:00|12342.3|12293.1|12349.7|12300.4|12350.2|12300.8|12340|12290.8|0
1620696900000|2021-05-11 01:35:00|12348.4|12299.2|12358.5|12309.1|12358.5|12309.1|12343.2|12294|0
1620697200000|2021-05-11 01:40:00|12356|12306.6|12321.5|12272.3|12356|12306.6|12320|12270.8|0
1620697500000|2021-05-11 01:45:00|12317.6|12268.4|12322.8|12273.6|12325.2|12276|12311.4|12262.2|0
1620697800000|2021-05-11 01:50:00|12327.7|12278.5|12316.2|12267|12327.7|12278.5|12312.5|12263.3|0
1620698100000|2021-05-11 01:55:00|12315|12265.8|12318.3|12269.1|12322.8|12273.6|12313.4|12264.2|0
1620698400000|2021-05-11 02:00:00|12315.6|12266.4|12299.7|12250.5|12315.6|12266.4|12298.8|12249.8|0
1620698700000|2021-05-11 02:05:00|12299.8|12250.6|12305.9|12256.7|12306.5|12257.3|12290.9|12241.9|0
1620699000000|2021-05-11 02:10:00|12311.9|12262.7|12289.2|12240.2|12311.9|12262.7|12286.3|12237.3|0
1620699300000|2021-05-11 02:15:00|12293.6|12244.6|12292.2|12243.2|12293.6|12244.6|12283.2|12234.2|0
1620699600000|2021-05-11 02:20:00|12297.7|12248.7|12289|12240|12297.9|12248.9|12285.9|12236.9|0
1620699900000|2021-05-11 02:25:00|12290.7|12241.7|12292.1|12243.1|12297.6|12248.6|12290.7|12241.7|0
1620700200000|2021-05-11 02:30:00|12290.9|12241.9|12309.4|12260.2|12309.4|12260.2|12290.9|12241.9|0
1620700500000|2021-05-11 02:35:00|12310.7|12261.5|12325.5|12276.3|12325.5|12276.3|12303.8|12254.6|0
1620700800000|2021-05-11 02:40:00|12326.1|12276.9|12317.5|12268.3|12326.1|12276.9|12314.6|12265.4|0
1620701100000|2021-05-11 02:45:00|12318.1|12268.9|12319|12269.8|12320.8|12271.6|12314|12264.8|0
1620701400000|2021-05-11 02:50:00|12317.7|12268.5|12304.5|12255.3|12317.7|12268.5|12303.9|12254.7|0
1620701700000|2021-05-11 02:55:00|12306.5|12257.3|12317.1|12267.9|12317.7|12268.5|12306.5|12257.3|0
1620702000000|2021-05-11 03:00:00|12318.4|12269.2|12320.1|12270.9|12322.2|12273|12318|12268.8|0
1620702300000|2021-05-11 03:05:00|12319.2|12270|12321.3|12272.1|12324.1|12274.9|12319.2|12270|0
1620702600000|2021-05-11 03:10:00|12324.9|12275.7|12321.5|12272.3|12330.4|12281.2|12321.5|12272.3|0
1620702900000|2021-05-11 03:15:00|12323.7|12274.5|12334.7|12285.5|12334.7|12285.5|12323.7|12274.5|0
1620703200000|2021-05-11 03:20:00|12331.5|12282.3|12343.9|12294.7|12343.9|12294.7|12331.5|12282.3|0
1620703500000|2021-05-11 03:25:00|12336.8|12287.6|12343.9|12294.7|12346.8|12297.6|12336.8|12287.6|0
1620703800000|2021-05-11 03:30:00|12344.6|12295.4|12347|12297.8|12348.8|12299.6|12340.5|12291.3|0
1620704100000|2021-05-11 03:35:00|12346.3|12297.1|12349.5|12300.3|12358.6|12309.2|12346.3|12297.1|0
1620704400000|2021-05-11 03:40:00|12345|12295.8|12340.2|12291|12345|12295.8|12335.4|12286.2|0
1620704700000|2021-05-11 03:45:00|12339.6|12290.4|12338.3|12289.1|12340.7|12291.5|12335.1|12285.9|0
1620705000000|2021-05-11 03:50:00|12334|12284.8|12342.4|12293.2|12343|12293.8|12334|12284.8|0
1620705300000|2021-05-11 03:55:00|12345|12295.8|12345.1|12295.9|12345.9|12296.7|12340.5|12291.3|0
1620705600000|2021-05-11 04:00:00|12344.7|12295.5|12341.9|12292.7|12344.7|12295.5|12335.2|12286|0
1620705900000|2021-05-11 04:05:00|12345.5|12296.3|12340.1|12290.9|12345.5|12296.3|12338.4|12289.2|0
1620706200000|2021-05-11 04:10:00|12344.1|12294.9|12346.4|12297.2|12346.7|12297.5|12341.3|12292.1|0
1620706500000|2021-05-11 04:15:00|12344.4|12295.2|12344.1|12294.9|12349|12299.8|12344.1|12294.9|0
1620706800000|2021-05-11 04:20:00|12340.8|12291.6|12355.9|12306.5|12355.9|12306.5|12340.8|12291.6|0
1620707100000|2021-05-11 04:25:00|12360.7|12311.3|12368|12318.6|12369.2|12319.8|12360.7|12311.3|0
1620707400000|2021-05-11 04:30:00|12367.7|12318.3|12376.3|12326.9|12378.8|12329.4|12366.4|12317|0
1620707700000|2021-05-11 04:35:00|12379|12329.6|12372.3|12322.9|12379.1|12329.7|12372.3|12322.9|0
1620708000000|2021-05-11 04:40:00|12370.3|12320.9|12367.8|12318.4|12371.9|12322.5|12363.1|12313.7|0
1620708300000|2021-05-11 04:45:00|12361.4|12312|12352.2|12302.8|12361.4|12312|12351.7|12302.3|0
1620708600000|2021-05-11 04:50:00|12348.4|12299.2|12355.6|12306.2|12358.5|12309.1|12348.4|12299.2|0
1620708900000|2021-05-11 04:55:00|12356.2|12306.8|12356.2|12306.8|12356.8|12307.4|12353.2|12303.8|0
1620709200000|2021-05-11 05:00:00|12353.7|12304.3|12350.8|12301.4|12360.2|12310.8|12349.9|12300.5|0
1620709500000|2021-05-11 05:05:00|12348.7|12299.5|12346.6|12297.4|12351.7|12302.3|12344.6|12295.4|0
1620709800000|2021-05-11 05:10:00|12342.4|12293.2|12344.8|12295.6|12349|12299.8|12342.4|12293.2|0
1620710100000|2021-05-11 05:15:00|12345.4|12296.2|12351.4|12302|12351.4|12302|12344.9|12295.7|0
1620710400000|2021-05-11 05:20:00|12343.1|12293.9|12338.7|12289.5|12343.6|12294.4|12338.4|12289.2|0
1620710700000|2021-05-11 05:25:00|12336.8|12287.6|12342.6|12293.4|12349|12299.8|12336.8|12287.6|0
1620711000000|2021-05-11 05:30:00|12343|12293.8|12338.6|12289.4|12345.1|12295.9|12335.2|12286|0
1620711300000|2021-05-11 05:35:00|12339.3|12290.1|12322|12272.8|12339.4|12290.2|12320.6|12271.4|0
1620711600000|2021-05-11 05:40:00|12323.5|12274.3|12327.3|12278.1|12331|12281.8|12323.5|12274.3|0
1620711900000|2021-05-11 05:45:00|12332.7|12283.5|12329.7|12280.5|12332.7|12283.5|12327.5|12278.3|0
1620712200000|2021-05-11 05:50:00|12327.5|12278.3|12324.3|12275.1|12329.3|12280.1|12314.9|12265.7|0
1620712500000|2021-05-11 05:55:00|12323.8|12274.6|12325.1|12275.9|12335.4|12286.2|12323.5|12274.3|0
1620778200000|2021-05-12 00:10:00|12288.2|12239.2|12267.4|12218.4|12302.8|12253.6|12267.4|12218.4|0
1620778500000|2021-05-12 00:15:00|12277.4|12228.4|12284.9|12235.9|12287.5|12238.5|12273.9|12224.9|0
1620778800000|2021-05-12 00:20:00|12296.8|12247.8|12309.8|12260.6|12309.8|12260.6|12282.2|12233.2|0
1620779100000|2021-05-12 00:25:00|12298.5|12249.5|12287.5|12238.5|12303.3|12254.1|12284.7|12235.7|0
1620779400000|2021-05-12 00:30:00|12288.5|12239.5|12306.5|12257.3|12306.5|12257.3|12279.7|12230.7|0
1620779700000|2021-05-12 00:35:00|12310.3|12261.1|12317.8|12268.6|12317.8|12268.6|12297.4|12248.4|0
1620780000000|2021-05-12 00:40:00|12319.1|12269.9|12296.7|12247.7|12319.1|12269.9|12296.7|12247.7|0
1620780300000|2021-05-12 00:45:00|12289.4|12240.4|12273.2|12224.2|12293|12244|12266.3|12217.3|0
1620780600000|2021-05-12 00:50:00|12269.8|12220.8|12275.1|12226.1|12285.1|12236.1|12269.8|12220.8|0
1620780900000|2021-05-12 00:55:00|12275.8|12226.8|12276.8|12227.8|12284|12235|12266.3|12217.3|0
1620781200000|2021-05-12 01:00:00|12266.7|12217.7|12249.3|12200.5|12266.7|12217.7|12246.6|12197.8|0
1620781500000|2021-05-12 01:05:00|12262.5|12213.5|12294.4|12245.4|12294.4|12245.4|12262|12213|0
1620781800000|2021-05-12 01:10:00|12296.1|12247.1|12288.7|12239.7|12298.5|12249.5|12284.2|12235.2|0
1620782100000|2021-05-12 01:15:00|12294.9|12245.9|12310.3|12261.1|12315.5|12266.3|12294.9|12245.9|0
1620782400000|2021-05-12 01:20:00|12317.3|12268.1|12300.3|12251.1|12317.3|12268.1|12300.3|12251.1|0
1620782700000|2021-05-12 01:25:00|12295.1|12246.1|12283.9|12234.9|12298.8|12249.8|12282.5|12233.5|0
1620783000000|2021-05-12 01:30:00|12289.6|12240.6|12255.7|12206.7|12289.6|12240.6|12255.7|12206.7|0
1620783300000|2021-05-12 01:35:00|12264.7|12215.7|12259.9|12210.9|12272|12223|12257.4|12208.4|0
1620783600000|2021-05-12 01:40:00|12265.6|12216.6|12249.2|12200.4|12265.6|12216.6|12249.2|12200.4|0
1620783900000|2021-05-12 01:45:00|12244.6|12195.8|12221.4|12172.6|12244.6|12195.8|12217.6|12168.8|0
1620784200000|2021-05-12 01:50:00|12220|12171.2|12219|12170.2|12221.7|12172.9|12214.8|12166|0
1620784500000|2021-05-12 01:55:00|12218.9|12170.1|12227.6|12178.8|12227.6|12178.8|12215|12166.2|0
1620784800000|2021-05-12 02:00:00|12228.6|12179.8|12246.5|12197.7|12246.5|12197.7|12228.6|12179.8|0
1620785100000|2021-05-12 02:05:00|12247.8|12199|12252.1|12203.1|12252.1|12203.1|12243.2|12194.4|0
1620785400000|2021-05-12 02:10:00|12249.9|12200.9|12266.1|12217.1|12269.9|12220.9|12249.9|12200.9|0
1620785700000|2021-05-12 02:15:00|12266.4|12217.4|12258.4|12209.4|12266.4|12217.4|12251.2|12202.2|0
1620786000000|2021-05-12 02:20:00|12260.3|12211.3|12256.7|12207.7|12264.5|12215.5|12256.7|12207.7|0
1620786300000|2021-05-12 02:25:00|12258.7|12209.7|12243.8|12195|12266.1|12217.1|12243.8|12195|0
1620786600000|2021-05-12 02:30:00|12246.9|12198.1|12247.2|12198.4|12252|12203|12242.8|12194|0
1620786900000|2021-05-12 02:35:00|12247.7|12198.9|12254.5|12205.5|12255|12206|12247.7|12198.9|0
1620787200000|2021-05-12 02:40:00|12254.9|12205.9|12261.6|12212.6|12261.6|12212.6|12252.9|12203.9|0
1620787500000|2021-05-12 02:45:00|12257.8|12208.8|12250.5|12201.5|12257.8|12208.8|12249.8|12200.8|0
1620787800000|2021-05-12 02:50:00|12243.9|12195.1|12251.8|12202.8|12254.4|12205.4|12243.1|12194.3|0
1620788100000|2021-05-12 02:55:00|12247.5|12198.7|12242.7|12193.9|12254.3|12205.3|12240.6|12191.8|0
1620788400000|2021-05-12 03:00:00|12243|12194.2|12242.1|12193.3|12244.2|12195.4|12237.4|12188.6|0
1620788700000|2021-05-12 03:05:00|12238.4|12189.6|12239.5|12190.7|12241|12192.2|12236.8|12188|0
1620789000000|2021-05-12 03:10:00|12242.2|12193.4|12246.4|12197.6|12246.4|12197.6|12242.2|12193.4|0
1620789300000|2021-05-12 03:15:00|12243.5|12194.7|12230.6|12181.8|12247.8|12199|12230.6|12181.8|0
1620789600000|2021-05-12 03:20:00|12233.5|12184.7|12225.9|12177.1|12236.2|12187.4|12223.6|12174.8|0
1620789900000|2021-05-12 03:25:00|12227|12178.2|12241.1|12192.3|12241.1|12192.3|12226.4|12177.6|0
1620790200000|2021-05-12 03:30:00|12243.2|12194.4|12238.1|12189.3|12245.5|12196.7|12233.4|12184.6|0
1620790500000|2021-05-12 03:35:00|12237.5|12188.7|12234.5|12185.7|12242.7|12193.9|12234.5|12185.7|0
1620790800000|2021-05-12 03:40:00|12228.6|12179.8|12218.5|12169.7|12233.4|12184.6|12215.5|12166.7|0
1620791100000|2021-05-12 03:45:00|12220.4|12171.6|12217|12168.2|12225.9|12177.1|12216.9|12168.1|0
1620791400000|2021-05-12 03:50:00|12220.1|12171.3|12223.1|12174.3|12228.5|12179.7|12220.1|12171.3|0
1620791700000|2021-05-12 03:55:00|12224.5|12175.7|12223.2|12174.4|12224.8|12176|12220.4|12171.6|0
1620792000000|2021-05-12 04:00:00|12223.5|12174.7|12224.8|12176|12229.1|12180.3|12218.9|12170.1|0
1620792300000|2021-05-12 04:05:00|12223.6|12174.8|12206.6|12157.8|12223.6|12174.8|12206.6|12157.8|0
1620792600000|2021-05-12 04:10:00|12202.4|12153.6|12199.7|12150.9|12207.4|12158.6|12198.4|12149.8|0
1620792900000|2021-05-12 04:15:00|12198.8|12150.2|12187.3|12138.7|12198.8|12150.2|12187.3|12138.7|0
1620793200000|2021-05-12 04:20:00|12184.9|12136.3|12163.4|12114.8|12184.9|12136.3|12162.2|12113.6|0
1620793500000|2021-05-12 04:25:00|12162.1|12113.5|12166.6|12118|12170.7|12122.1|12162.1|12113.5|0
1620793800000|2021-05-12 04:30:00|12159.9|12111.3|12168.3|12119.7|12172.2|12123.6|12155.2|12106.6|0
1620794100000|2021-05-12 04:35:00|12166.5|12117.9|12151.7|12103.1|12166.5|12117.9|12151.7|12103.1|0
1620794400000|2021-05-12 04:40:00|12153.6|12105|12152.9|12104.3|12159.7|12111.1|12150.3|12101.7|0
1620794700000|2021-05-12 04:45:00|12150.5|12101.9|12157.7|12109.1|12157.7|12109.1|12146.7|12098.3|0
1620795000000|2021-05-12 04:50:00|12155.5|12106.9|12166.6|12118|12167.6|12119|12155.5|12106.9|0
1620795300000|2021-05-12 04:55:00|12172.8|12124.2|12174|12125.4|12176.3|12127.7|12167.8|12119.2|0
1620795600000|2021-05-12 05:00:00|12173.3|12124.7|12176.2|12127.6|12183|12134.4|12173.3|12124.7|0
1620795900000|2021-05-12 05:05:00|12174.9|12126.3|12182.4|12133.8|12187.4|12138.8|12174.9|12126.3|0
1620796200000|2021-05-12 05:10:00|12181.9|12133.3|12183.8|12135.2|12185.3|12136.7|12181.9|12133.3|0
1620796500000|2021-05-12 05:15:00|12183.6|12135|12186.8|12138.2|12186.8|12138.2|12183.4|12134.8|0
1620796800000|2021-05-12 05:20:00|12185.5|12136.9|12184.9|12136.3|12185.9|12137.3|12182.1|12133.5|0
1620797100000|2021-05-12 05:25:00|12186.2|12137.6|12187|12138.4|12189.6|12141|12183.7|12135.1|0
1620797400000|2021-05-12 05:30:00|12186.3|12137.7|12190.6|12142|12190.6|12142|12179.3|12130.7|0
1620797700000|2021-05-12 05:35:00|12189.7|12141.1|12187.2|12138.6|12195.5|12146.9|12183.1|12134.5|0
1620798000000|2021-05-12 05:40:00|12189.9|12141.3|12185.6|12137|12189.9|12141.3|12179.9|12131.3|0
1620798300000|2021-05-12 05:45:00|12184|12135.4|12182.1|12133.5|12185.7|12137.1|12180.8|12132.2|0
1620798600000|2021-05-12 05:50:00|12184.8|12136.2|12189.9|12141.3|12197.4|12148.8|12184.8|12136.2|0
1620798900000|2021-05-12 05:55:00|12187.9|12139.3|12180.6|12132|12187.9|12139.3|12179.4|12130.8|0
1620864600000|2021-05-13 00:10:00|12261|12212|12278.5|12229.5|12278.5|12229.5|12260.7|12211.7|0
1620864900000|2021-05-13 00:15:00|12276.7|12227.7|12308|12258.8|12322.9|12273.7|12272.7|12223.7|0
1620865200000|2021-05-13 00:20:00|12307.7|12258.5|12313.2|12264|12326.1|12276.9|12302.6|12253.4|0
1620865500000|2021-05-13 00:25:00|12306.5|12257.3|12306.7|12257.5|12309.4|12260.2|12300.6|12251.4|0
1620865800000|2021-05-13 00:30:00|12306.2|12257|12292.9|12243.9|12306.2|12257|12283.9|12234.9|0
1620866100000|2021-05-13 00:35:00|12283.1|12234.1|12284|12235|12292.7|12243.7|12279.6|12230.6|0
1620866400000|2021-05-13 00:40:00|12285.5|12236.5|12271|12222|12285.5|12236.5|12270|12221|0
1620866700000|2021-05-13 00:45:00|12276.5|12227.5|12273.5|12224.5|12280.2|12231.2|12273.5|12224.5|0
1620867000000|2021-05-13 00:50:00|12272.5|12223.5|12274.3|12225.3|12281.8|12232.8|12271.7|12222.7|0
1620867300000|2021-05-13 00:55:00|12269.4|12220.4|12279.6|12230.6|12280.9|12231.9|12253|12204|0
1620867600000|2021-05-13 01:00:00|12281.9|12232.9|12257.9|12208.9|12281.9|12232.9|12257.9|12208.9|0
1620867900000|2021-05-13 01:05:00|12250.7|12201.7|12244.9|12196.1|12250.7|12201.7|12241.9|12193.1|0
1620868200000|2021-05-13 01:10:00|12248.6|12199.8|12248.7|12199.9|12248.7|12199.9|12240.3|12191.5|0
1620868500000|2021-05-13 01:15:00|12249.5|12200.6|12248.1|12199.3|12252.8|12203.8|12246.9|12198.1|0
1620868800000|2021-05-13 01:20:00|12245.8|12197|12248.4|12199.6|12253.6|12204.6|12245.8|12197|0
1620869100000|2021-05-13 01:25:00|12245.9|12197.1|12223.3|12174.5|12245.9|12197.1|12223.3|12174.5|0
1620869400000|2021-05-13 01:30:00|12220.4|12171.6|12225.2|12176.4|12237|12188.2|12220.3|12171.5|0
1620869700000|2021-05-13 01:35:00|12224.4|12175.6|12229.5|12180.7|12229.5|12180.7|12222.6|12173.8|0
1620870000000|2021-05-13 01:40:00|12225.5|12176.7|12243.2|12194.4|12243.2|12194.4|12225.5|12176.7|0
1620870300000|2021-05-13 01:45:00|12244.5|12195.7|12234.5|12185.7|12244.5|12195.7|12232|12183.2|0
1620870600000|2021-05-13 01:50:00|12229.2|12180.4|12228.9|12180.1|12234.1|12185.3|12226.1|12177.3|0
1620870900000|2021-05-13 01:55:00|12224|12175.2|12213.2|12164.4|12224|12175.2|12211.1|12162.3|0
1620871200000|2021-05-13 02:00:00|12216.3|12167.5|12219.6|12170.8|12219.6|12170.8|12214.9|12166.1|0
1620871500000|2021-05-13 02:05:00|12218.9|12170.1|12212.6|12163.8|12225.4|12176.6|12212.4|12163.6|0
1620871800000|2021-05-13 02:10:00|12209|12160.2|12213.4|12164.6|12213.4|12164.6|12206.3|12157.5|0
1620872100000|2021-05-13 02:15:00|12212.4|12163.6|12213.3|12164.5|12213.6|12164.8|12207.7|12158.9|0
1620872400000|2021-05-13 02:20:00|12214.4|12165.6|12214.8|12166|12214.8|12166|12207.4|12158.6|0
1620872700000|2021-05-13 02:25:00|12213.3|12164.5|12199|12150.4|12213.3|12164.5|12195.5|12146.9|0
1620873000000|2021-05-13 02:30:00|12199.4|12150.7|12212.5|12163.7|12212.7|12163.9|12199.4|12150.7|0
1620873300000|2021-05-13 02:35:00|12211.5|12162.7|12225.2|12176.4|12225.2|12176.4|12211.5|12162.7|0
1620873600000|2021-05-13 02:40:00|12222.1|12173.3|12238.6|12189.8|12238.6|12189.8|12222.1|12173.3|0
1620873900000|2021-05-13 02:45:00|12245.5|12196.7|12248.1|12199.3|12248.4|12199.6|12240.7|12191.9|0
1620874200000|2021-05-13 02:50:00|12243.6|12194.8|12243.8|12195|12248.6|12199.8|12241.9|12193.1|0
1620874500000|2021-05-13 02:55:00|12246.1|12197.3|12231.2|12182.4|12246.1|12197.3|12225.4|12176.6|0
1620874800000|2021-05-13 03:00:00|12231.5|12182.7|12229.4|12180.6|12234.4|12185.6|12223.9|12175.1|0
1620875100000|2021-05-13 03:05:00|12228.7|12179.9|12225.7|12176.9|12230.1|12181.3|12225.7|12176.9|0
1620875400000|2021-05-13 03:10:00|12229.6|12180.8|12223.4|12174.6|12229.8|12181|12213.9|12165.1|0
1620875700000|2021-05-13 03:15:00|12219.6|12170.8|12212.2|12163.4|12220.3|12171.5|12211.1|12162.3|0
1620876000000|2021-05-13 03:20:00|12213.5|12164.7|12194|12145.4|12213.5|12164.7|12194|12145.4|0
1620876300000|2021-05-13 03:25:00|12196.1|12147.5|12196|12147.4|12199.1|12150.5|12193.4|12144.8|0
1620876600000|2021-05-13 03:30:00|12195.8|12147.2|12198.7|12150.1|12198.7|12150.1|12193|12144.4|0
1620876900000|2021-05-13 03:35:00|12197.1|12148.5|12193.6|12145|12201.2|12152.4|12193.6|12145|0
1620877200000|2021-05-13 03:40:00|12193.7|12145.1|12196.1|12147.5|12196.1|12147.5|12187|12138.4|0
1620877500000|2021-05-13 03:45:00|12196.2|12147.6|12192.7|12144.1|12197.1|12148.5|12190.7|12142.1|0
1620877800000|2021-05-13 03:50:00|12194.8|12146.2|12196.2|12147.6|12196.8|12148.2|12193.1|12144.5|0
1620878100000|2021-05-13 03:55:00|12190.7|12142.1|12205|12156.2|12210.5|12161.7|12189.3|12140.7|0
1620878400000|2021-05-13 04:00:00|12200.4|12151.6|12198.7|12150.1|12205.9|12157.1|12195.5|12146.9|0
1620878700000|2021-05-13 04:05:00|12200.3|12151.5|12203|12154.2|12204.5|12155.7|12196.5|12147.9|0
1620879000000|2021-05-13 04:10:00|12203.3|12154.5|12203.5|12154.7|12209.5|12160.7|12202.4|12153.6|0
1620879300000|2021-05-13 04:15:00|12204.2|12155.4|12210.1|12161.3|12212|12163.2|12202.7|12153.9|0
1620879600000|2021-05-13 04:20:00|12213.9|12165.1|12194.6|12146|12213.9|12165.1|12194.6|12146|0
1620879900000|2021-05-13 04:25:00|12194|12145.4|12205.3|12156.5|12205.4|12156.6|12194|12145.4|0
1620880200000|2021-05-13 04:30:00|12208.4|12159.6|12200.5|12151.7|12209.2|12160.4|12196.3|12147.7|0
1620880500000|2021-05-13 04:35:00|12202.4|12153.6|12201.8|12153|12207.9|12159.1|12197.6|12149|0
1620880800000|2021-05-13 04:40:00|12201.3|12152.5|12202.1|12153.3|12203.7|12154.9|12199.7|12150.9|0
1620881100000|2021-05-13 04:45:00|12203.2|12154.4|12196.4|12147.8|12203.2|12154.4|12190.9|12142.3|0
1620881400000|2021-05-13 04:50:00|12196.9|12148.3|12197.5|12148.9|12203.4|12154.6|12196.9|12148.3|0
1620881700000|2021-05-13 04:55:00|12198.8|12150.2|12198.7|12150.1|12205.3|12156.5|12198.7|12150.1|0
1620882000000|2021-05-13 05:00:00|12194.9|12146.3|12192.1|12143.5|12199.7|12150.9|12189.6|12141|0
1620882300000|2021-05-13 05:05:00|12187.3|12138.7|12193.6|12145|12194.3|12145.7|12184.3|12135.7|0
1620882600000|2021-05-13 05:10:00|12195.9|12147.3|12200.1|12151.3|12201.6|12152.8|12192.5|12143.9|0
1620882900000|2021-05-13 05:15:00|12192.6|12144|12190.3|12141.7|12192.6|12144|12188.1|12139.5|0
1620883200000|2021-05-13 05:20:00|12190.6|12142|12187.9|12139.3|12192.3|12143.7|12180.6|12132|0
1620883500000|2021-05-13 05:25:00|12186.6|12138|12178.9|12130.3|12191.4|12142.8|12178.9|12130.3|0
1620883800000|2021-05-13 05:30:00|12177.6|12129|12180.4|12131.8|12186.2|12137.6|12177.6|12129|0
1620884100000|2021-05-13 05:35:00|12183.6|12135|12187.4|12138.8|12190.1|12141.5|12183.1|12134.5|0
1620884400000|2021-05-13 05:40:00|12187.3|12138.7|12179.7|12131.1|12192.7|12144.1|12179.7|12131.1|0
1620884700000|2021-05-13 05:45:00|12178.8|12130.2|12171.2|12122.6|12178.8|12130.2|12168.9|12120.3|0
1620885000000|2021-05-13 05:50:00|12170|12121.4|12157.5|12108.9|12171.1|12122.5|12152.2|12103.6|0
1620885300000|2021-05-13 05:55:00|12156.2|12107.6|12160.1|12111.5|12161.7|12113.1|12156.2|12107.6|0
1620951000000|2021-05-14 00:10:00|12312.7|12263.5|12332.9|12283.7|12340.1|12290.9|12298.8|12249.8|0
1620951300000|2021-05-14 00:15:00|12327.1|12277.9|12349.7|12300.4|12349.7|12300.4|12327.1|12277.9|0
1620951600000|2021-05-14 00:20:00|12346.5|12297.3|12327.1|12277.9|12346.5|12297.3|12327.1|12277.9|0
1620951900000|2021-05-14 00:25:00|12330.9|12281.7|12329.9|12280.7|12345.1|12295.9|12329.9|12280.7|0
1620952200000|2021-05-14 00:30:00|12345.1|12295.9|12351.9|12302.5|12351.9|12302.5|12340.6|12291.4|0
1620952500000|2021-05-14 00:35:00|12348.1|12298.9|12357.7|12308.3|12362.1|12312.7|12348.1|12298.9|0
1620952800000|2021-05-14 00:40:00|12362|12312.6|12360.5|12311.1|12363.7|12314.3|12354|12304.6|0
1620953100000|2021-05-14 00:45:00|12361.8|12312.4|12363.5|12314.1|12373.8|12324.4|12361.8|12312.4|0
1620953400000|2021-05-14 00:50:00|12361.7|12312.3|12361|12311.6|12367.8|12318.4|12351.3|12301.9|0
1620953700000|2021-05-14 00:55:00|12358.6|12309.2|12365.1|12315.7|12369.7|12320.3|12358.6|12309.2|0
1620954000000|2021-05-14 01:00:00|12367.1|12317.7|12372.3|12322.9|12374.9|12325.5|12366.1|12316.7|0
1620954300000|2021-05-14 01:05:00|12373.8|12324.4|12369.2|12319.8|12374.4|12325|12366|12316.6|0
1620954600000|2021-05-14 01:10:00|12366.5|12317.1|12375.5|12326.1|12380.3|12330.9|12366.5|12317.1|0
1620954900000|2021-05-14 01:15:00|12374|12324.6|12387.5|12338.1|12388.6|12339.2|12374|12324.6|0
1620955200000|2021-05-14 01:20:00|12385.9|12336.5|12378.5|12329.1|12385.9|12336.5|12375.6|12326.2|0
1620955500000|2021-05-14 01:25:00|12375.9|12326.5|12361.8|12312.4|12378.2|12328.8|12361.8|12312.4|0
1620955800000|2021-05-14 01:30:00|12355|12305.6|12346.4|12297.2|12356.1|12306.7|12346.4|12297.2|0
1620956100000|2021-05-14 01:35:00|12346.3|12297.1|12346.9|12297.7|12349.3|12300.1|12346.3|12297.1|0
1620956400000|2021-05-14 01:40:00|12350.1|12300.7|12346|12296.8|12350.1|12300.7|12344.4|12295.2|0
1620956700000|2021-05-14 01:45:00|12341.9|12292.7|12343.4|12294.2|12344.8|12295.6|12340.2|12291|0
1620957000000|2021-05-14 01:50:00|12345.6|12296.4|12352.3|12302.9|12353.4|12304|12344.2|12295|0
1620957300000|2021-05-14 01:55:00|12353|12303.6|12350.4|12301|12353|12303.6|12346.5|12297.3|0
1620957600000|2021-05-14 02:00:00|12350.1|12300.7|12350|12300.6|12355|12305.6|12348.7|12299.5|0
1620957900000|2021-05-14 02:05:00|12347.4|12298.2|12345.1|12295.9|12349.8|12300.4|12345.1|12295.9|0
1620958200000|2021-05-14 02:10:00|12346.4|12297.2|12345.3|12296.1|12350|12300.6|12341.7|12292.5|0
1620958500000|2021-05-14 02:15:00|12349.7|12300.4|12350.7|12301.3|12350.9|12301.5|12348|12298.8|0
1620958800000|2021-05-14 02:20:00|12345.7|12296.5|12344.2|12295|12351.1|12301.7|12344|12294.8|0
1620959100000|2021-05-14 02:25:00|12347.6|12298.4|12350|12300.6|12350|12300.6|12340.6|12291.4|0
1620959400000|2021-05-14 02:30:00|12349.8|12300.4|12345.5|12296.3|12352.3|12302.9|12345.5|12296.3|0
1620959700000|2021-05-14 02:35:00|12341.3|12292.1|12332.9|12283.7|12344.8|12295.6|12332.4|12283.2|0
1620960000000|2021-05-14 02:40:00|12331.4|12282.2|12330.5|12281.3|12331.4|12282.2|12316.2|12267|0
1620960300000|2021-05-14 02:45:00|12329.2|12280|12324|12274.8|12329.3|12280.1|12323.6|12274.4|0
1620960600000|2021-05-14 02:50:00|12322.6|12273.4|12319.1|12269.9|12324.6|12275.4|12319.1|12269.9|0
1620960900000|2021-05-14 02:55:00|12317.9|12268.7|12321.6|12272.4|12324.1|12274.9|12317.9|12268.7|0
1620961200000|2021-05-14 03:00:00|12324.8|12275.6|12328.8|12279.6|12328.8|12279.6|12322.5|12273.3|0
1620961500000|2021-05-14 03:05:00|12327.6|12278.4|12328.7|12279.5|12330.8|12281.6|12326.1|12276.9|0
1620961800000|2021-05-14 03:10:00|12337.4|12288.2|12345.5|12296.3|12345.5|12296.3|12337.4|12288.2|0
1620962100000|2021-05-14 03:15:00|12347.2|12298|12348.1|12298.9|12357.2|12307.8|12344.8|12295.6|0
1620962400000|2021-05-14 03:20:00|12345|12295.8|12349.3|12300.1|12352.6|12303.2|12345|12295.8|0
1620962700000|2021-05-14 03:25:00|12354.1|12304.7|12351.1|12301.7|12354.7|12305.3|12346.9|12297.7|0
1620963000000|2021-05-14 03:30:00|12348.6|12299.4|12351.8|12302.4|12351.8|12302.4|12341.5|12292.3|0
1620963300000|2021-05-14 03:35:00|12356|12306.6|12354.2|12304.8|12357.3|12307.9|12349.5|12300.3|0
1620963600000|2021-05-14 03:40:00|12355.7|12306.3|12364.5|12315.1|12364.5|12315.1|12353.5|12304.1|0
1620963900000|2021-05-14 03:45:00|12366.5|12317.1|12367.9|12318.5|12370.6|12321.2|12361.6|12312.2|0
1620964200000|2021-05-14 03:50:00|12367.5|12318.1|12368.5|12319.1|12372.7|12323.3|12366.3|12316.9|0
1620964500000|2021-05-14 03:55:00|12368.4|12319|12368.4|12319|12373.2|12323.8|12368.1|12318.7|0
1620964800000|2021-05-14 04:00:00|12368.9|12319.5|12368.7|12319.3|12369.3|12319.9|12367|12317.6|0
1620965100000|2021-05-14 04:05:00|12365.1|12315.7|12360.4|12311|12372.3|12322.9|12360.4|12311|0
1620965400000|2021-05-14 04:10:00|12361.3|12311.9|12374.1|12324.7|12374.1|12324.7|12361.3|12311.9|0
1620965700000|2021-05-14 04:15:00|12376.8|12327.4|12372.4|12323|12377|12327.6|12367.6|12318.2|0
1620966000000|2021-05-14 04:20:00|12371.1|12321.7|12365.3|12315.9|12373.1|12323.7|12365.3|12315.9|0
1620966300000|2021-05-14 04:25:00|12365.7|12316.3|12360.7|12311.3|12366|12316.6|12358.1|12308.7|0
1620966600000|2021-05-14 04:30:00|12358.8|12309.4|12349.7|12300.4|12358.8|12309.4|12349.7|12300.4|0
1620966900000|2021-05-14 04:35:00|12346.9|12297.7|12361.1|12311.7|12361.1|12311.7|12346.9|12297.7|0
1620967200000|2021-05-14 04:40:00|12359.5|12310.1|12343.8|12294.6|12364|12314.6|12343.8|12294.6|0
1620967500000|2021-05-14 04:45:00|12339.6|12290.4|12350|12300.6|12353.6|12304.2|12339.6|12290.4|0
1620967800000|2021-05-14 04:50:00|12351.2|12301.8|12357.9|12308.5|12359.7|12310.3|12351|12301.6|0
1620968100000|2021-05-14 04:55:00|12355.1|12305.7|12347.8|12298.6|12356.5|12307.1|12347.8|12298.6|0
1620968400000|2021-05-14 05:00:00|12347.3|12298.1|12343.5|12294.3|12352|12302.6|12342.7|12293.5|0
1620968700000|2021-05-14 05:05:00|12342.2|12293|12342.4|12293.2|12344.2|12295|12340.5|12291.3|0
1620969000000|2021-05-14 05:10:00|12342.7|12293.5|12342.1|12292.9|12345.6|12296.4|12341.1|12291.9|0
1620969300000|2021-05-14 05:15:00|12342.8|12293.6|12348.2|12299|12360.1|12310.7|12342.8|12293.6|0
1620969600000|2021-05-14 05:20:00|12345.2|12296|12339.9|12290.7|12346.3|12297.1|12337.5|12288.3|0
1620969900000|2021-05-14 05:25:00|12346.3|12297.1|12341.8|12292.6|12346.8|12297.6|12341.8|12292.6|0
1620970200000|2021-05-14 05:30:00|12338.9|12289.7|12340.8|12291.6|12347.7|12298.5|12338.3|12289.1|0
1620970500000|2021-05-14 05:35:00|12340|12290.8|12337.4|12288.2|12340|12290.8|12329.9|12280.7|0
1620970800000|2021-05-14 05:40:00|12332.5|12283.3|12333.3|12284.1|12334.4|12285.2|12320.4|12271.2|0
1620971100000|2021-05-14 05:45:00|12337.6|12288.4|12333.3|12284.1|12337.6|12288.4|12332.3|12283.1|0
1620971400000|2021-05-14 05:50:00|12335.8|12286.6|12339.2|12290|12339.2|12290|12333.4|12284.2|0
1620971700000|2021-05-14 05:55:00|12335.4|12286.2|12340.2|12291|12345.4|12296.2|12335.4|12286.2|0
1621210200000|2021-05-17 00:10:00|12291.5|12242.5|12283.4|12234.4|12291.5|12242.5|12276.3|12227.3|0
1621210500000|2021-05-17 00:15:00|12280.5|12231.5|12283.5|12234.5|12287.3|12238.3|12277.5|12228.5|0
1621210800000|2021-05-17 00:20:00|12283|12234|12288.4|12239.4|12288.4|12239.4|12272.4|12223.4|0
1621211100000|2021-05-17 00:25:00|12286.5|12237.5|12276.7|12227.7|12289.3|12240.3|12272.1|12223.1|0
1621211400000|2021-05-17 00:30:00|12271.6|12222.6|12279.9|12230.9|12279.9|12230.9|12270.4|12221.4|0
1621211700000|2021-05-17 00:35:00|12279.8|12230.8|12280.3|12231.3|12280.3|12231.3|12274.4|12225.4|0
1621212000000|2021-05-17 00:40:00|12283.6|12234.6|12285.7|12236.7|12290.6|12241.6|12279.3|12230.3|0
1621212300000|2021-05-17 00:45:00|12289.6|12240.6|12307.4|12258.2|12308.5|12259.3|12289.6|12240.6|0
1621212600000|2021-05-17 00:50:00|12306.1|12256.9|12310.3|12261.1|12316.7|12267.5|12306.1|12256.9|0
1621212900000|2021-05-17 00:55:00|12309.7|12260.5|12307.7|12258.5|12318.6|12269.4|12307.4|12258.2|0
1621213200000|2021-05-17 01:00:00|12311.9|12262.7|12326.4|12277.2|12326.4|12277.2|12311|12261.8|0
1621213500000|2021-05-17 01:05:00|12328.5|12279.3|12343.8|12294.6|12344.3|12295.1|12328.5|12279.3|0
1621213800000|2021-05-17 01:10:00|12342.2|12293|12345.5|12296.3|12354.5|12305.1|12342|12292.8|0
1621214100000|2021-05-17 01:15:00|12344.1|12294.9|12336.9|12287.7|12344.1|12294.9|12334.3|12285.1|0
1621214400000|2021-05-17 01:20:00|12337.3|12288.1|12329|12279.8|12337.3|12288.1|12329|12279.8|0
1621214700000|2021-05-17 01:25:00|12336.7|12287.5|12354.1|12304.7|12355.6|12306.2|12336.7|12287.5|0
1621215000000|2021-05-17 01:30:00|12355.1|12305.7|12356.3|12306.9|12356.3|12306.9|12339.7|12290.5|0
1621215300000|2021-05-17 01:35:00|12357.6|12308.2|12368|12318.6|12368|12318.6|12356.2|12306.8|0
1621215600000|2021-05-17 01:40:00|12365.4|12316|12346.4|12297.2|12366.7|12317.3|12346.4|12297.2|0
1621215900000|2021-05-17 01:45:00|12341.9|12292.7|12330.3|12281.1|12341.9|12292.7|12330.3|12281.1|0
1621216200000|2021-05-17 01:50:00|12329.5|12280.3|12343.9|12294.7|12343.9|12294.7|12329.5|12280.3|0
1621216500000|2021-05-17 01:55:00|12337.5|12288.3|12338.7|12289.5|12342.6|12293.4|12331.3|12282.1|0
1621216800000|2021-05-17 02:00:00|12334.6|12285.4|12334.4|12285.2|12339.1|12289.9|12331.7|12282.5|0
1621217100000|2021-05-17 02:05:00|12336|12286.8|12322.7|12273.5|12336.8|12287.6|12322.7|12273.5|0
1621217400000|2021-05-17 02:10:00|12325.2|12276|12325|12275.8|12331.1|12281.9|12325|12275.8|0
1621217700000|2021-05-17 02:15:00|12320.4|12271.2|12302.6|12253.4|12320.4|12271.2|12302.6|12253.4|0
1621218000000|2021-05-17 02:20:00|12301|12251.8|12303.7|12254.5|12303.7|12254.5|12292.2|12243.2|0
1621218300000|2021-05-17 02:25:00|12298.2|12249.2|12309.3|12260.1|12314.2|12265|12298.2|12249.2|0
1621218600000|2021-05-17 02:30:00|12309.6|12260.4|12314|12264.8|12316.9|12267.7|12309.6|12260.4|0
1621218900000|2021-05-17 02:35:00|12311.1|12261.9|12318.7|12269.5|12318.7|12269.5|12311.1|12261.9|0
1621219200000|2021-05-17 02:40:00|12319.2|12270|12313.7|12264.5|12319.2|12270|12311.2|12262|0
1621219500000|2021-05-17 02:45:00|12313.6|12264.4|12314.4|12265.2|12315.9|12266.7|12311.2|12262|0
1621219800000|2021-05-17 02:50:00|12310.5|12261.3|12298.9|12249.9|12314.6|12265.4|12298.9|12249.9|0
1621220100000|2021-05-17 02:55:00|12301.3|12252.1|12306.4|12257.2|12310.9|12261.7|12300.9|12251.7|0
1621220400000|2021-05-17 03:00:00|12308|12258.8|12313.4|12264.2|12313.4|12264.2|12302.2|12253|0
1621220700000|2021-05-17 03:05:00|12309.6|12260.4|12292.6|12243.6|12309.6|12260.4|12292.6|12243.6|0
1621221000000|2021-05-17 03:10:00|12290.6|12241.6|12286.9|12237.9|12294.3|12245.3|12284.6|12235.6|0
1621221300000|2021-05-17 03:15:00|12284.9|12235.9|12297.7|12248.7|12297.7|12248.7|12282.6|12233.6|0
1621221600000|2021-05-17 03:20:00|12297.2|12248.2|12299.8|12250.6|12305.3|12256.1|12294.3|12245.3|0
1621221900000|2021-05-17 03:25:00|12297.5|12248.5|12292.3|12243.3|12300.8|12251.6|12292.3|12243.3|0
1621222200000|2021-05-17 03:30:00|12290.4|12241.4|12298.8|12249.8|12301.2|12252|12287.9|12238.9|0
1621222500000|2021-05-17 03:35:00|12296.9|12247.9|12294|12245|12298.1|12249.1|12293.9|12244.9|0
1621222800000|2021-05-17 03:40:00|12298.6|12249.6|12294|12245|12304.6|12255.4|12293.8|12244.8|0
1621223100000|2021-05-17 03:45:00|12301.5|12252.3|12291.2|12242.2|12301.5|12252.3|12291.2|12242.2|0
1621223400000|2021-05-17 03:50:00|12291.9|12242.9|12290.6|12241.6|12295|12246|12289.4|12240.4|0
1621223700000|2021-05-17 03:55:00|12294.5|12245.5|12291.6|12242.6|12295.3|12246.3|12285.9|12236.9|0
1621224000000|2021-05-17 04:00:00|12291.1|12242.1|12284.2|12235.2|12291.2|12242.2|12281.5|12232.5|0
1621224300000|2021-05-17 04:05:00|12284.3|12235.3|12286.8|12237.8|12287.3|12238.3|12281.9|12232.9|0
1621224600000|2021-05-17 04:10:00|12288.4|12239.4|12285|12236|12289.5|12240.5|12285|12236|0
1621224900000|2021-05-17 04:15:00|12285.2|12236.2|12289.9|12240.9|12295.8|12246.8|12285.2|12236.2|0
1621225200000|2021-05-17 04:20:00|12291.8|12242.8|12296.1|12247.1|12296.6|12247.6|12291|12242|0
1621225500000|2021-05-17 04:25:00|12294|12245|12302.5|12253.3|12302.9|12253.7|12292.2|12243.2|0
1621225800000|2021-05-17 04:30:00|12302.8|12253.6|12293.4|12244.4|12302.8|12253.6|12289.8|12240.8|0
1621226100000|2021-05-17 04:35:00|12296.2|12247.2|12298.9|12249.9|12298.9|12249.9|12293.7|12244.7|0
1621226400000|2021-05-17 04:40:00|12299.1|12250.1|12302.2|12253|12310.4|12261.2|12296.9|12247.9|0
1621226700000|2021-05-17 04:45:00|12303.8|12254.6|12297.6|12248.6|12303.8|12254.6|12291.3|12242.3|0
1621227000000|2021-05-17 04:50:00|12295.4|12246.4|12295.8|12246.8|12295.8|12246.8|12292.1|12243.1|0
1621227300000|2021-05-17 04:55:00|12299.7|12250.5|12290.8|12241.8|12299.7|12250.5|12290.8|12241.8|0
1621227600000|2021-05-17 05:00:00|12291|12242|12286|12237|12293.6|12244.6|12283.8|12234.8|0
1621227900000|2021-05-17 05:05:00|12284.5|12235.5|12295.6|12246.6|12295.6|12246.6|12283.2|12234.2|0
1621228200000|2021-05-17 05:10:00|12295|12246|12301.9|12252.7|12305.1|12255.9|12294.1|12245.1|0
1621228500000|2021-05-17 05:15:00|12300.2|12251|12298.8|12249.8|12302.4|12253.2|12297.2|12248.2|0
1621228800000|2021-05-17 05:20:00|12300.7|12251.5|12308.7|12259.5|12308.7|12259.5|12300.7|12251.5|0
1621229100000|2021-05-17 05:25:00|12308.4|12259.2|12315.1|12265.9|12315.1|12265.9|12307.3|12258.1|0
1621229400000|2021-05-17 05:30:00|12312.1|12262.9|12308.3|12259.1|12314.9|12265.7|12306.5|12257.3|0
1621229700000|2021-05-17 05:35:00|12309.1|12259.9|12312|12262.8|12315.5|12266.3|12308.1|12258.9|0
1621230000000|2021-05-17 05:40:00|12310.7|12261.5|12309|12259.8|12315.2|12266|12308.3|12259.1|0
1621230300000|2021-05-17 05:45:00|12308.5|12259.3|12308.7|12259.5|12315.7|12266.5|12306.9|12257.7|0
1621230600000|2021-05-17 05:50:00|12306.5|12257.3|12314.9|12265.7|12316.7|12267.5|12306.3|12257.1|0
1621230900000|2021-05-17 05:55:00|12312.4|12263.2|12303.4|12254.2|12314.6|12265.4|12303.4|12254.2|0
1621296600000|2021-05-18 00:10:00|12296.9|12247.9|12286.4|12237.4|12301.6|12252.4|12271.4|12222.4|0
1621296900000|2021-05-18 00:15:00|12300.3|12251.1|12287.8|12238.8|12303.1|12253.9|12281.5|12232.5|0
1621297200000|2021-05-18 00:20:00|12284.5|12235.5|12281.2|12232.2|12287.6|12238.6|12263.6|12214.6|0
1621297500000|2021-05-18 00:25:00|12275.3|12226.3|12283.8|12234.8|12285|12236|12265.1|12216.1|0
1621297800000|2021-05-18 00:30:00|12287.9|12238.9|12267.7|12218.7|12287.9|12238.9|12259.3|12210.3|0
1621298100000|2021-05-18 00:35:00|12272.3|12223.3|12264.4|12215.4|12281.9|12232.9|12263.8|12214.8|0
1621298400000|2021-05-18 00:40:00|12270.7|12221.7|12280.7|12231.7|12284.6|12235.6|12264.8|12215.8|0
1621298700000|2021-05-18 00:45:00|12279.3|12230.3|12279.4|12230.4|12301.8|12252.6|12279.3|12230.3|0
1621299000000|2021-05-18 00:50:00|12282.4|12233.4|12296.5|12247.5|12296.5|12247.5|12282.4|12233.4|0
1621299300000|2021-05-18 00:55:00|12296.6|12247.6|12303.9|12254.7|12303.9|12254.7|12294.4|12245.4|0
1621299600000|2021-05-18 01:00:00|12303.8|12254.6|12306.7|12257.5|12311.2|12262|12300.5|12251.3|0
1621299900000|2021-05-18 01:05:00|12312|12262.8|12304.7|12255.5|12313.5|12264.3|12304.7|12255.5|0
1621300200000|2021-05-18 01:10:00|12306.6|12257.4|12309.6|12260.4|12317.9|12268.7|12304.4|12255.2|0
1621300500000|2021-05-18 01:15:00|12314.1|12264.9|12305.2|12256|12317.7|12268.5|12305.2|12256|0
1621300800000|2021-05-18 01:20:00|12302.9|12253.7|12300.4|12251.2|12305.2|12256|12300.4|12251.2|0
1621301100000|2021-05-18 01:25:00|12294.9|12245.9|12305.2|12256|12305.2|12256|12294.9|12245.9|0
1621301400000|2021-05-18 01:30:00|12306|12256.8|12312.8|12263.6|12319.8|12270.6|12306|12256.8|0
1621301700000|2021-05-18 01:35:00|12317.7|12268.5|12323|12273.8|12323|12273.8|12311.4|12262.2|0
1621302000000|2021-05-18 01:40:00|12319.5|12270.3|12325.6|12276.4|12327.6|12278.4|12312.1|12262.9|0
1621302300000|2021-05-18 01:45:00|12328.9|12279.7|12319.4|12270.2|12330.8|12281.6|12312.3|12263.1|0
1621302600000|2021-05-18 01:50:00|12311.2|12262|12299|12250|12311.8|12262.6|12297.2|12248.2|0
1621302900000|2021-05-18 01:55:00|12302.9|12253.7|12304.3|12255.1|12306.2|12257|12299.7|12250.5|0
1621303200000|2021-05-18 02:00:00|12304.5|12255.3|12306.1|12256.9|12306.9|12257.7|12296.8|12247.8|0
1621303500000|2021-05-18 02:05:00|12305.3|12256.1|12306.2|12257|12310.1|12260.9|12302.6|12253.4|0
1621303800000|2021-05-18 02:10:00|12310.2|12261|12310.5|12261.3|12314.7|12265.5|12307.3|12258.1|0
1621304100000|2021-05-18 02:15:00|12305.5|12256.3|12306.4|12257.2|12310.5|12261.3|12302|12252.8|0
1621304400000|2021-05-18 02:20:00|12306.2|12257|12312.8|12263.6|12316.8|12267.6|12305.9|12256.7|0
1621304700000|2021-05-18 02:25:00|12308.5|12259.3|12309|12259.8|12311.3|12262.1|12305.4|12256.2|0
1621305000000|2021-05-18 02:30:00|12304.6|12255.4|12299.4|12250.4|12309.6|12260.4|12299.4|12250.4|0
1621305300000|2021-05-18 02:35:00|12301.9|12252.7|12311.8|12262.6|12311.8|12262.6|12301.9|12252.7|0
1621305600000|2021-05-18 02:40:00|12311|12261.8|12308.9|12259.7|12311|12261.8|12305.4|12256.2|0
1621305900000|2021-05-18 02:45:00|12311.1|12261.9|12306.4|12257.2|12311.9|12262.7|12305.8|12256.6|0
1621306200000|2021-05-18 02:50:00|12307.2|12258|12309.7|12260.5|12312.5|12263.3|12305|12255.8|0
1621306500000|2021-05-18 02:55:00|12310|12260.8|12312.4|12263.2|12314.3|12265.1|12310|12260.8|0
1621306800000|2021-05-18 03:00:00|12311.5|12262.3|12310.8|12261.6|12312.6|12263.4|12307.9|12258.7|0
1621307100000|2021-05-18 03:05:00|12314.8|12265.6|12306.7|12257.5|12314.8|12265.6|12306.5|12257.3|0
1621307400000|2021-05-18 03:10:00|12310.3|12261.1|12314|12264.8|12318.1|12268.9|12310.3|12261.1|0
1621307700000|2021-05-18 03:15:00|12313|12263.8|12315.1|12265.9|12316.7|12267.5|12310.8|12261.6|0
1621308000000|2021-05-18 03:20:00|12319.2|12270|12325.5|12276.3|12328|12278.8|12319.2|12270|0
1621308300000|2021-05-18 03:25:00|12325.1|12275.9|12325.6|12276.4|12327.9|12278.7|12320.5|12271.3|0
1621308600000|2021-05-18 03:30:00|12318|12268.8|12302|12252.8|12321.3|12272.1|12302|12252.8|0
1621308900000|2021-05-18 03:35:00|12300.7|12251.5|12304.5|12255.3|12308.5|12259.3|12299.3|12250.3|0
1621309200000|2021-05-18 03:40:00|12304.9|12255.7|12310.3|12261.1|12310.5|12261.3|12304.8|12255.6|0
1621309500000|2021-05-18 03:45:00|12311.3|12262.1|12317.3|12268.1|12318|12268.8|12310.1|12260.9|0
1621309800000|2021-05-18 03:50:00|12315.2|12266|12315.3|12266.1|12317.9|12268.7|12312.6|12263.4|0
1621310100000|2021-05-18 03:55:00|12315.6|12266.4|12308.4|12259.2|12315.6|12266.4|12308.4|12259.2|0
1621310400000|2021-05-18 04:00:00|12310.6|12261.4|12317.6|12268.4|12320.7|12271.5|12310.6|12261.4|0
1621310700000|2021-05-18 04:05:00|12320.1|12270.9|12309.8|12260.6|12323.2|12274|12309.8|12260.6|0
1621311000000|2021-05-18 04:10:00|12310.2|12261|12322.2|12273|12323.3|12274.1|12310.2|12261|0
1621311300000|2021-05-18 04:15:00|12321.4|12272.2|12329.1|12279.9|12329.1|12279.9|12321.4|12272.2|0
1621311600000|2021-05-18 04:20:00|12327|12277.8|12322.4|12273.2|12327|12277.8|12320.6|12271.4|0
1621311900000|2021-05-18 04:25:00|12323.1|12273.9|12326.7|12277.5|12328.8|12279.6|12321.8|12272.6|0
1621312200000|2021-05-18 04:30:00|12328.5|12279.3|12323|12273.8|12329.1|12279.9|12317.8|12268.6|0
1621312500000|2021-05-18 04:35:00|12319|12269.8|12325.5|12276.3|12331.8|12282.6|12319|12269.8|0
1621312800000|2021-05-18 04:40:00|12325.7|12276.5|12336.8|12287.6|12336.8|12287.6|12325.7|12276.5|0
1621313100000|2021-05-18 04:45:00|12338.1|12288.9|12340.6|12291.4|12348.7|12299.5|12334.4|12285.2|0
1621313400000|2021-05-18 04:50:00|12334.3|12285.1|12340.9|12291.7|12340.9|12291.7|12334.3|12285.1|0
1621313700000|2021-05-18 04:55:00|12340.5|12291.3|12341.8|12292.6|12350.1|12300.7|12340.5|12291.3|0
1621314000000|2021-05-18 05:00:00|12341.3|12292.1|12342.2|12293|12342.2|12293|12334.7|12285.5|0
1621314300000|2021-05-18 05:05:00|12340.4|12291.2|12341.1|12291.9|12344.3|12295.1|12336.6|12287.4|0
1621314600000|2021-05-18 05:10:00|12339.3|12290.1|12342|12292.8|12345.5|12296.3|12339.3|12290.1|0
1621314900000|2021-05-18 05:15:00|12342.6|12293.4|12337|12287.8|12346.3|12297.1|12337|12287.8|0
1621315200000|2021-05-18 05:20:00|12337.2|12288|12334.3|12285.1|12337.2|12288|12332.6|12283.4|0
1621315500000|2021-05-18 05:25:00|12335.8|12286.6|12330.2|12281|12342|12292.8|12330.1|12280.9|0
1621315800000|2021-05-18 05:30:00|12329.4|12280.2|12332.5|12283.3|12334.3|12285.1|12327.6|12278.4|0
1621316100000|2021-05-18 05:35:00|12332.9|12283.7|12325.4|12276.2|12333.1|12283.9|12324|12274.8|0
1621316400000|2021-05-18 05:40:00|12325.2|12276|12323|12273.8|12326.2|12277|12322.7|12273.5|0
1621316700000|2021-05-18 05:45:00|12321.9|12272.7|12309.9|12260.7|12323.1|12273.9|12309.9|12260.7|0
1621317000000|2021-05-18 05:50:00|12310.7|12261.5|12316.2|12267|12316.2|12267|12308|12258.8|0
1621317300000|2021-05-18 05:55:00|12313.9|12264.7|12300.3|12251.1|12313.9|12264.7|12297.7|12248.7|0
1621383000000|2021-05-19 00:10:00|12133.9|12085.5|12144.7|12096.3|12160|12111.4|12133.9|12085.5|0
1621383300000|2021-05-19 00:15:00|12134.1|12085.7|12136|12087.6|12136.9|12088.5|12116.1|12067.7|0
1621383600000|2021-05-19 00:20:00|12131.9|12083.5|12138.3|12089.9|12138.4|12090|12117.4|12069|0
1621383900000|2021-05-19 00:25:00|12132.4|12084|12153.9|12105.3|12160.5|12111.9|12130.9|12082.5|0
1621384200000|2021-05-19 00:30:00|12159.8|12111.2|12139.7|12091.3|12162.1|12113.5|12134.3|12085.9|0
1621384500000|2021-05-19 00:35:00|12138.8|12090.4|12146.9|12098.5|12146.9|12098.5|12130.6|12082.2|0
1621384800000|2021-05-19 00:40:00|12147.5|12099.1|12159.8|12111.2|12159.8|12111.2|12147.5|12099.1|0
1621385100000|2021-05-19 00:45:00|12165.1|12116.5|12174.4|12125.8|12179.2|12130.6|12159.7|12111.1|0
1621385400000|2021-05-19 00:50:00|12179.2|12130.6|12193.3|12144.7|12193.3|12144.7|12176|12127.4|0
1621385700000|2021-05-19 00:55:00|12191.2|12142.6|12191.7|12143.1|12192.4|12143.8|12180.9|12132.3|0
1621386000000|2021-05-19 01:00:00|12191.4|12142.8|12218.3|12169.5|12218.3|12169.5|12187.5|12138.9|0
1621386300000|2021-05-19 01:05:00|12221.1|12172.3|12224.3|12175.5|12229.7|12180.9|12211.9|12163.1|0
1621386600000|2021-05-19 01:10:00|12227.7|12178.9|12209.1|12160.3|12227.7|12178.9|12209.1|12160.3|0
1621386900000|2021-05-19 01:15:00|12213.6|12164.8|12201.9|12153.1|12213.6|12164.8|12201.9|12153.1|0
1621387200000|2021-05-19 01:20:00|12201.2|12152.4|12178.3|12129.7|12201.2|12152.4|12173.2|12124.6|0
1621387500000|2021-05-19 01:25:00|12178.9|12130.3|12155.6|12107|12178.9|12130.3|12155.6|12107|0
1621387800000|2021-05-19 01:30:00|12155.5|12106.9|12136.6|12088.2|12155.5|12106.9|12136.6|12088.2|0
1621388100000|2021-05-19 01:35:00|12143|12094.6|12141.6|12093.2|12153|12104.4|12136.7|12088.3|0
1621388400000|2021-05-19 01:40:00|12140.4|12092|12134.8|12086.4|12140.4|12092|12134.8|12086.4|0
1621388700000|2021-05-19 01:45:00|12137.7|12089.3|12128.5|12080.1|12141.9|12093.5|12126.2|12077.8|0
1621389000000|2021-05-19 01:50:00|12130|12081.6|12128.6|12080.2|12131|12082.6|12114.9|12066.5|0
1621389300000|2021-05-19 01:55:00|12129|12080.6|12135.5|12087.1|12135.5|12087.1|12126.2|12077.8|0
1621389600000|2021-05-19 02:00:00|12133.5|12085.1|12140.2|12091.8|12146.8|12098.4|12133.5|12085.1|0
1621389900000|2021-05-19 02:05:00|12140|12091.6|12144.4|12096|12146.2|12097.8|12137.4|12089|0
1621390200000|2021-05-19 02:10:00|12143.8|12095.4|12131.2|12082.8|12143.8|12095.4|12131.2|12082.8|0
1621390500000|2021-05-19 02:15:00|12133.8|12085.4|12133.5|12085.1|12133.8|12085.4|12129|12080.6|0
1621390800000|2021-05-19 02:20:00|12134.7|12086.3|12161.5|12112.9|12161.5|12112.9|12134.7|12086.3|0
1621391100000|2021-05-19 02:25:00|12165.2|12116.6|12177.6|12129|12179|12130.4|12165.2|12116.6|0
1621391400000|2021-05-19 02:30:00|12177.4|12128.8|12185.4|12136.8|12186.5|12137.9|12176.3|12127.7|0
1621391700000|2021-05-19 02:35:00|12182.1|12133.5|12178.2|12129.6|12183|12134.4|12178.2|12129.6|0
1621392000000|2021-05-19 02:40:00|12176.5|12127.9|12181.7|12133.1|12188.3|12139.7|12175.2|12126.6|0
1621392300000|2021-05-19 02:45:00|12185|12136.4|12180.1|12131.5|12190.3|12141.7|12180.1|12131.5|0
1621392600000|2021-05-19 02:50:00|12178|12129.4|12177.6|12129|12186.7|12138.1|12177.6|12129|0
1621392900000|2021-05-19 02:55:00|12177|12128.4|12186.5|12137.9|12186.5|12137.9|12177|12128.4|0
1621393200000|2021-05-19 03:00:00|12186.2|12137.6|12188.7|12140.1|12192.5|12143.9|12183.8|12135.2|0
1621393500000|2021-05-19 03:05:00|12187.6|12139|12195.9|12147.3|12196.7|12148.1|12187.6|12139|0
1621393800000|2021-05-19 03:10:00|12196.8|12148.2|12190.6|12142|12197.1|12148.5|12189.5|12140.9|0
1621394100000|2021-05-19 03:15:00|12190.4|12141.8|12180.4|12131.8|12190.4|12141.8|12180.4|12131.8|0
1621394400000|2021-05-19 03:20:00|12177.3|12128.7|12177.8|12129.2|12177.8|12129.2|12173.4|12124.8|0
1621394700000|2021-05-19 03:25:00|12177.4|12128.8|12192.9|12144.3|12192.9|12144.3|12176.8|12128.2|0
1621395000000|2021-05-19 03:30:00|12192.2|12143.6|12193.3|12144.7|12193.3|12144.7|12183.7|12135.1|0
1621395300000|2021-05-19 03:35:00|12195.2|12146.6|12193.8|12145.2|12200|12151.2|12186.7|12138.1|0
1621395600000|2021-05-19 03:40:00|12189.6|12141|12167.5|12118.9|12189.6|12141|12167.5|12118.9|0
1621395900000|2021-05-19 03:45:00|12170.5|12121.9|12169|12120.4|12170.5|12121.9|12162.1|12113.5|0
1621396200000|2021-05-19 03:50:00|12169.2|12120.6|12181.4|12132.8|12181.4|12132.8|12165.5|12116.9|0
1621396500000|2021-05-19 03:55:00|12180.7|12132.1|12192.1|12143.5|12193.4|12144.8|12180.7|12132.1|0
1621396800000|2021-05-19 04:00:00|12188.5|12139.9|12193.4|12144.8|12193.4|12144.8|12185.1|12136.5|0
1621397100000|2021-05-19 04:05:00|12190.2|12141.6|12192.3|12143.7|12193.1|12144.5|12188|12139.4|0
1621397400000|2021-05-19 04:10:00|12191.7|12143.1|12182.2|12133.6|12191.7|12143.1|12179|12130.4|0
1621397700000|2021-05-19 04:15:00|12184.1|12135.5|12185.8|12137.2|12187.7|12139.1|12181.2|12132.6|0
1621398000000|2021-05-19 04:20:00|12183.1|12134.5|12187.4|12138.8|12188.2|12139.6|12180.2|12131.6|0
1621398300000|2021-05-19 04:25:00|12186.6|12138|12184.1|12135.5|12188.3|12139.7|12184.1|12135.5|0
1621398600000|2021-05-19 04:30:00|12183.9|12135.3|12184.8|12136.2|12187.2|12138.6|12182.8|12134.2|0
1621398900000|2021-05-19 04:35:00|12185.5|12136.9|12194.2|12145.6|12194.2|12145.6|12185.5|12136.9|0
1621399200000|2021-05-19 04:40:00|12195.7|12147.1|12195.3|12146.7|12198.3|12149.7|12194.1|12145.5|0
1621399500000|2021-05-19 04:45:00|12198|12149.4|12196.8|12148.2|12201.3|12152.5|12195.3|12146.7|0
1621399800000|2021-05-19 04:50:00|12194.3|12145.7|12194.7|12146.1|12197.8|12149.2|12191.7|12143.1|0
1621400100000|2021-05-19 04:55:00|12196.2|12147.6|12204|12155.2|12204.2|12155.4|12195.3|12146.7|0
1621400400000|2021-05-19 05:00:00|12206.2|12157.4|12212.8|12164|12212.8|12164|12203|12154.2|0
1621400700000|2021-05-19 05:05:00|12208.6|12159.8|12206.8|12158|12209.4|12160.6|12203.6|12154.8|0
1621401000000|2021-05-19 05:10:00|12206.9|12158.1|12202.6|12153.8|12206.9|12158.1|12199.9|12151.1|0
1621401300000|2021-05-19 05:15:00|12203.8|12155|12207.5|12158.7|12207.5|12158.7|12203.6|12154.8|0
1621401600000|2021-05-19 05:20:00|12205.6|12156.8|12201.8|12153|12206.9|12158.1|12201.6|12152.8|0
1621401900000|2021-05-19 05:25:00|12204.3|12155.5|12211.5|12162.7|12211.5|12162.7|12204.3|12155.5|0
1621402200000|2021-05-19 05:30:00|12211.1|12162.3|12223.8|12175|12223.8|12175|12211.1|12162.3|0
1621402500000|2021-05-19 05:35:00|12220.3|12171.5|12234.9|12186.1|12236|12187.2|12220.3|12171.5|0
1621402800000|2021-05-19 05:40:00|12235.6|12186.8|12224.7|12175.9|12235.6|12186.8|12222.4|12173.6|0
1621403100000|2021-05-19 05:45:00|12220.2|12171.4|12214.6|12165.8|12223.2|12174.4|12209.9|12161.1|0
1621403400000|2021-05-19 05:50:00|12213.4|12164.6|12195.8|12147.2|12213.4|12164.6|12195.1|12146.5|0
1621403700000|2021-05-19 05:55:00|12194.3|12145.7|12209.9|12161.1|12213.7|12164.9|12193.3|12144.7|0
1621469400000|2021-05-20 00:10:00|12272.5|12223.5|12277|12228|12311.6|12262.4|12272.5|12223.5|0
1621469700000|2021-05-20 00:15:00|12275.3|12226.3|12308.2|12259|12308.2|12259|12275.3|12226.3|0
1621470000000|2021-05-20 00:20:00|12311.5|12262.3|12292.9|12243.9|12311.5|12262.3|12291|12242|0
1621470300000|2021-05-20 00:25:00|12285.2|12236.2|12291.3|12242.3|12298.4|12249.4|12285.2|12236.2|0
1621470600000|2021-05-20 00:30:00|12286.2|12237.2|12284.5|12235.5|12306|12256.8|12284.5|12235.5|0
1621470900000|2021-05-20 00:35:00|12286.3|12237.3|12251.7|12202.7|12296.6|12247.6|12248.9|12200.1|0
1621471200000|2021-05-20 00:40:00|12257|12208|12229.3|12180.5|12266.7|12217.7|12229.3|12180.5|0
1621471500000|2021-05-20 00:45:00|12229|12180.2|12223|12174.2|12229|12180.2|12213.5|12164.7|0
1621471800000|2021-05-20 00:50:00|12221.3|12172.5|12232|12183.2|12232|12183.2|12218.3|12169.5|0
1621472100000|2021-05-20 00:55:00|12232.3|12183.5|12237|12188.2|12241.8|12193|12224.4|12175.6|0
1621472400000|2021-05-20 01:00:00|12237.5|12188.7|12240.9|12192.1|12240.9|12192.1|12233.8|12185|0
1621472700000|2021-05-20 01:05:00|12239.9|12191.1|12246.5|12197.7|12255.2|12206.2|12239.9|12191.1|0
1621473000000|2021-05-20 01:10:00|12247.5|12198.7|12258.7|12209.7|12260.6|12211.6|12247.5|12198.7|0
1621473300000|2021-05-20 01:15:00|12255.6|12206.6|12255.5|12206.5|12259.4|12210.4|12249|12200.2|0
1621473600000|2021-05-20 01:20:00|12251.6|12202.6|12249.1|12200.3|12251.6|12202.6|12244.5|12195.7|0
1621473900000|2021-05-20 01:25:00|12248.9|12200.1|12228|12179.2|12250.1|12201.1|12228|12179.2|0
1621474200000|2021-05-20 01:30:00|12227.9|12179.1|12220.4|12171.6|12228.9|12180.1|12217.2|12168.4|0
1621474500000|2021-05-20 01:35:00|12219.7|12170.9|12223.7|12174.9|12224.2|12175.4|12212.5|12163.7|0
1621474800000|2021-05-20 01:40:00|12225.9|12177.1|12233.9|12185.1|12233.9|12185.1|12223.8|12175|0
1621475100000|2021-05-20 01:45:00|12232.4|12183.6|12241.2|12192.4|12243.8|12195|12232.4|12183.6|0
1621475400000|2021-05-20 01:50:00|12249|12200.2|12259.2|12210.2|12259.8|12210.8|12247.4|12198.6|0
1621475700000|2021-05-20 01:55:00|12261.2|12212.2|12272.5|12223.5|12272.5|12223.5|12260.3|12211.3|0
1621476000000|2021-05-20 02:00:00|12271.4|12222.4|12282.6|12233.6|12285.4|12236.4|12271.4|12222.4|0
1621476300000|2021-05-20 02:05:00|12283.6|12234.6|12288.5|12239.5|12290.2|12241.2|12283.6|12234.6|0
1621476600000|2021-05-20 02:10:00|12287|12238|12270|12221|12291.6|12242.6|12270|12221|0
1621476900000|2021-05-20 02:15:00|12272.8|12223.8|12267.3|12218.3|12277.7|12228.7|12267.3|12218.3|0
1621477200000|2021-05-20 02:20:00|12263.9|12214.9|12272.6|12223.6|12272.6|12223.6|12261.4|12212.4|0
1621477500000|2021-05-20 02:25:00|12273|12224|12285.4|12236.4|12285.4|12236.4|12272.8|12223.8|0
1621477800000|2021-05-20 02:30:00|12290.6|12241.6|12282.6|12233.6|12292.8|12243.8|12282.6|12233.6|0
1621478100000|2021-05-20 02:35:00|12280.1|12231.1|12278|12229|12283.3|12234.3|12278|12229|0
1621478400000|2021-05-20 02:40:00|12278.4|12229.4|12279.4|12230.4|12283.8|12234.8|12278.2|12229.2|0
1621478700000|2021-05-20 02:45:00|12280.6|12231.6|12281.5|12232.5|12281.5|12232.5|12278.2|12229.2|0
1621479000000|2021-05-20 02:50:00|12288.8|12239.8|12281.1|12232.1|12289|12240|12281.1|12232.1|0
1621479300000|2021-05-20 02:55:00|12280.6|12231.6|12277|12228|12286|12237|12277|12228|0
1621479600000|2021-05-20 03:00:00|12279.3|12230.3|12275.3|12226.3|12282.6|12233.6|12275.3|12226.3|0
1621479900000|2021-05-20 03:05:00|12275.2|12226.2|12275.1|12226.1|12279.9|12230.9|12274.3|12225.3|0
1621480200000|2021-05-20 03:10:00|12274.2|12225.2|12267.1|12218.1|12274.2|12225.2|12265.2|12216.2|0
1621480500000|2021-05-20 03:15:00|12264.9|12215.9|12260.5|12211.5|12264.9|12215.9|12258.2|12209.2|0
1621480800000|2021-05-20 03:20:00|12262|12213|12269.5|12220.5|12269.5|12220.5|12261.9|12212.9|0
1621481100000|2021-05-20 03:25:00|12270|12221|12282.5|12233.5|12287|12238|12270|12221|0
1621481400000|2021-05-20 03:30:00|12279.6|12230.6|12284.2|12235.2|12285.2|12236.2|12277.8|12228.8|0
1621481700000|2021-05-20 03:35:00|12285.5|12236.5|12277|12228|12286|12237|12272.7|12223.7|0
1621482000000|2021-05-20 03:40:00|12274.5|12225.5|12282.3|12233.3|12284.3|12235.3|12274.5|12225.5|0
1621482300000|2021-05-20 03:45:00|12289.7|12240.7|12281.1|12232.1|12289.7|12240.7|12280.8|12231.8|0
1621482600000|2021-05-20 03:50:00|12282.2|12233.2|12281.5|12232.5|12283.7|12234.7|12280.3|12231.3|0
1621482900000|2021-05-20 03:55:00|12283.5|12234.5|12280|12231|12283.5|12234.5|12277.9|12228.9|0
1621483200000|2021-05-20 04:00:00|12279.5|12230.5|12276.4|12227.4|12279.5|12230.5|12275.3|12226.3|0
1621483500000|2021-05-20 04:05:00|12279.2|12230.2|12269.6|12220.6|12279.4|12230.4|12265.5|12216.5|0
1621483800000|2021-05-20 04:10:00|12272.3|12223.3|12267.5|12218.5|12274.2|12225.2|12267.5|12218.5|0
1621484100000|2021-05-20 04:15:00|12266.8|12217.8|12272.2|12223.2|12274.4|12225.4|12266.8|12217.8|0
1621484400000|2021-05-20 04:20:00|12271.8|12222.8|12283.1|12234.1|12283.1|12234.1|12270.5|12221.5|0
1621484700000|2021-05-20 04:25:00|12285.2|12236.2|12293.5|12244.5|12293.5|12244.5|12285.2|12236.2|0
1621485000000|2021-05-20 04:30:00|12292.2|12243.2|12287|12238|12292.8|12243.8|12284.1|12235.1|0
1621485300000|2021-05-20 04:35:00|12284.8|12235.8|12283|12234|12293.3|12244.3|12279.2|12230.2|0
1621485600000|2021-05-20 04:40:00|12292.7|12243.7|12283|12234|12295.1|12246.1|12282.9|12233.9|0
1621485900000|2021-05-20 04:45:00|12284.3|12235.3|12296.9|12247.9|12296.9|12247.9|12284.3|12235.3|0
1621486200000|2021-05-20 04:50:00|12295.4|12246.4|12290.9|12241.9|12296.8|12247.8|12288.2|12239.2|0
1621486500000|2021-05-20 04:55:00|12293.1|12244.1|12290.3|12241.3|12294.2|12245.2|12289.3|12240.3|0
1621486800000|2021-05-20 05:00:00|12290.5|12241.5|12289.4|12240.4|12290.5|12241.5|12282.9|12233.9|0
1621487100000|2021-05-20 05:05:00|12291|12242|12295|12246|12297.1|12248.1|12291|12242|0
1621487400000|2021-05-20 05:10:00|12296|12247|12289.1|12240.1|12297.9|12248.9|12289.1|12240.1|0
1621487700000|2021-05-20 05:15:00|12287.8|12238.8|12283.2|12234.2|12288.2|12239.2|12283.2|12234.2|0
1621488000000|2021-05-20 05:20:00|12281.8|12232.8|12282.7|12233.7|12284.9|12235.9|12281.8|12232.8|0
1621488300000|2021-05-20 05:25:00|12286.1|12237.1|12290.2|12241.2|12292.3|12243.3|12286.1|12237.1|0
1621488600000|2021-05-20 05:30:00|12293.6|12244.6|12295.8|12246.8|12298.9|12249.9|12293.6|12244.6|0
1621488900000|2021-05-20 05:35:00|12303.1|12253.9|12299.9|12250.7|12309.1|12259.9|12299.9|12250.7|0
1621489200000|2021-05-20 05:40:00|12299.3|12250.3|12304.9|12255.7|12305|12255.8|12299.3|12250.3|0
1621489500000|2021-05-20 05:45:00|12307.6|12258.4|12298.7|12249.7|12307.6|12258.4|12298|12249|0
1621489800000|2021-05-20 05:50:00|12301|12251.8|12293.1|12244.1|12301|12251.8|12289.6|12240.6|0
1621490100000|2021-05-20 05:55:00|12290.9|12241.9|12295.5|12246.5|12295.5|12246.5|12288.7|12239.7|0
1621555800000|2021-05-21 00:10:00|12385|12335.6|12392.7|12343.3|12426|12376.4|12385|12335.6|0
1621556100000|2021-05-21 00:15:00|12383.5|12334.1|12386|12336.6|12391|12341.6|12381.6|12332.2|0
1621556400000|2021-05-21 00:20:00|12381.4|12332|12387.3|12337.9|12387.3|12337.9|12372.1|12322.7|0
1621556700000|2021-05-21 00:25:00|12386|12336.6|12406.9|12357.3|12409.6|12360|12385|12335.6|0
1621557000000|2021-05-21 00:30:00|12403.7|12354.1|12410.3|12360.7|12412.6|12363|12402.6|12353|0
1621557300000|2021-05-21 00:35:00|12407.5|12357.9|12415.5|12365.9|12415.5|12365.9|12402|12352.4|0
1621557600000|2021-05-21 00:40:00|12411.4|12361.8|12422.1|12372.5|12422.1|12372.5|12404.2|12354.6|0
1621557900000|2021-05-21 00:45:00|12411.5|12361.9|12408.9|12359.3|12415.9|12366.3|12406.7|12357.1|0
1621558200000|2021-05-21 00:50:00|12410.9|12361.3|12419.7|12370.1|12421.9|12372.3|12410.9|12361.3|0
1621558500000|2021-05-21 00:55:00|12420.9|12371.3|12419.6|12370|12426.1|12376.5|12416.7|12367.1|0
1621558800000|2021-05-21 01:00:00|12417.9|12368.3|12403|12353.4|12422.7|12373.1|12403|12353.4|0
1621559100000|2021-05-21 01:05:00|12405.6|12356|12403.7|12354.1|12411.8|12362.2|12398.8|12349.4|0
1621559400000|2021-05-21 01:10:00|12408.1|12358.5|12397.2|12347.8|12408.1|12358.5|12397.2|12347.8|0
1621559700000|2021-05-21 01:15:00|12391.6|12342.2|12382|12332.6|12391.6|12342.2|12382|12332.6|0
1621560000000|2021-05-21 01:20:00|12382.6|12333.2|12377.6|12328.2|12390.6|12341.2|12377.6|12328.2|0
1621560300000|2021-05-21 01:25:00|12379.2|12329.8|12379.8|12330.4|12381.5|12332.1|12373.2|12323.8|0
1621560600000|2021-05-21 01:30:00|12377.8|12328.4|12384.7|12335.3|12385|12335.6|12377.1|12327.7|0
1621560900000|2021-05-21 01:35:00|12386.8|12337.4|12392.4|12343|12399.9|12350.3|12386.8|12337.4|0
1621561200000|2021-05-21 01:40:00|12394.8|12345.4|12408|12358.4|12409|12359.4|12394.8|12345.4|0
1621561500000|2021-05-21 01:45:00|12406.6|12357|12417.1|12367.5|12424.9|12375.3|12399.5|12350.1|0
1621561800000|2021-05-21 01:50:00|12418.3|12368.7|12417.1|12367.5|12418.3|12368.7|12411.5|12361.9|0
1621562100000|2021-05-21 01:55:00|12415.3|12365.7|12397.7|12348.3|12415.3|12365.7|12397.7|12348.3|0
1621562400000|2021-05-21 02:00:00|12395.8|12346.4|12398.8|12349.4|12412.4|12362.8|12395.8|12346.4|0
1621562700000|2021-05-21 02:05:00|12404|12354.4|12413.4|12363.8|12413.4|12363.8|12399.8|12350.3|0
1621563000000|2021-05-21 02:10:00|12411.4|12361.8|12402.4|12352.8|12411.4|12361.8|12402.3|12352.7|0
1621563300000|2021-05-21 02:15:00|12402.3|12352.7|12402.6|12353|12407.3|12357.7|12393.7|12344.3|0
1621563600000|2021-05-21 02:20:00|12403.1|12353.5|12415.1|12365.5|12415.1|12365.5|12400.8|12351.2|0
1621563900000|2021-05-21 02:25:00|12417|12367.4|12424|12374.4|12426|12376.4|12417|12367.4|0
1621564200000|2021-05-21 02:30:00|12423.3|12373.7|12444.5|12394.9|12444.5|12394.9|12423.3|12373.7|0
1621564500000|2021-05-21 02:35:00|12443|12393.4|12446.8|12397.2|12448|12398.4|12443|12393.4|0
1621564800000|2021-05-21 02:40:00|12446.3|12396.7|12445.9|12396.3|12448.7|12399.1|12437.2|12387.6|0
1621565100000|2021-05-21 02:45:00|12446.3|12396.7|12439.8|12390.2|12446.3|12396.7|12439.8|12390.2|0
1621565400000|2021-05-21 02:50:00|12443.3|12393.7|12431.2|12381.6|12448.7|12399.1|12430|12380.4|0
1621565700000|2021-05-21 02:55:00|12431.9|12382.3|12426.4|12376.8|12431.9|12382.3|12414.5|12364.9|0
1621566000000|2021-05-21 03:00:00|12422.8|12373.2|12419.4|12369.8|12423|12373.4|12413.9|12364.3|0
1621566300000|2021-05-21 03:05:00|12421.5|12371.9|12419.5|12369.9|12421.5|12371.9|12414.5|12364.9|0
1621566600000|2021-05-21 03:10:00|12421.4|12371.8|12419|12369.4|12424.5|12374.9|12419|12369.4|0
1621566900000|2021-05-21 03:15:00|12421.2|12371.6|12417.9|12368.3|12421.2|12371.6|12414.6|12365|0
1621567200000|2021-05-21 03:20:00|12420.4|12370.8|12422.5|12372.9|12427.4|12377.8|12418.7|12369.1|0
1621567500000|2021-05-21 03:25:00|12421.2|12371.6|12425.8|12376.2|12428.8|12379.2|12421.2|12371.6|0
1621567800000|2021-05-21 03:30:00|12423.9|12374.3|12421.7|12372.1|12423.9|12374.3|12421.7|12372.1|0
1621568100000|2021-05-21 03:35:00|12422.6|12373|12427.9|12378.3|12428.4|12378.8|12422.6|12373|0
1621568400000|2021-05-21 03:40:00|12426.1|12376.5|12427.3|12377.7|12430.8|12381.2|12426.1|12376.5|0
1621568700000|2021-05-21 03:45:00|12428.4|12378.8|12428.1|12378.5|12430.7|12381.1|12425|12375.4|0
1621569000000|2021-05-21 03:50:00|12428.2|12378.6|12413.4|12363.8|12428.2|12378.6|12413.4|12363.8|0
1621569300000|2021-05-21 03:55:00|12415|12365.4|12420.5|12370.9|12421.8|12372.2|12407.8|12358.2|0
1621569600000|2021-05-21 04:00:00|12423.6|12374|12430.1|12380.5|12430.4|12380.8|12418.2|12368.6|0
1621569900000|2021-05-21 04:05:00|12432.8|12383.2|12435.7|12386.1|12436.4|12386.8|12429|12379.4|0
1621570200000|2021-05-21 04:10:00|12437.8|12388.2|12438.9|12389.3|12438.9|12389.3|12435.1|12385.5|0
1621570500000|2021-05-21 04:15:00|12441.2|12391.6|12447.2|12397.6|12447.2|12397.6|12438.4|12388.8|0
1621570800000|2021-05-21 04:20:00|12443.5|12393.9|12447.8|12398.2|12448.3|12398.7|12443.5|12393.9|0
1621571100000|2021-05-21 04:25:00|12443.9|12394.3|12447.5|12397.9|12447.5|12397.9|12442.5|12392.9|0
1621571400000|2021-05-21 04:30:00|12445.4|12395.8|12445.2|12395.6|12445.4|12395.8|12441.7|12392.1|0
1621571700000|2021-05-21 04:35:00|12445.5|12395.9|12437.9|12388.3|12445.5|12395.9|12434.3|12384.7|0
1621572000000|2021-05-21 04:40:00|12438.6|12389|12450.3|12400.5|12451.3|12401.5|12438.6|12389|0
1621572300000|2021-05-21 04:45:00|12450.7|12400.9|12470.7|12420.9|12472.5|12422.7|12450.7|12400.9|0
1621572600000|2021-05-21 04:50:00|12474.1|12424.3|12468.4|12418.6|12474.1|12424.3|12461.4|12411.6|0
1621572900000|2021-05-21 04:55:00|12470.3|12420.5|12475.3|12425.5|12475.8|12426|12469.4|12419.6|0
1621573200000|2021-05-21 05:00:00|12478|12428.2|12482.8|12433|12482.8|12433|12473.7|12423.9|0
1621573500000|2021-05-21 05:05:00|12481.8|12432|12487.1|12437.3|12494.5|12444.7|12481.1|12431.3|0
1621573800000|2021-05-21 05:10:00|12490.1|12440.3|12507.1|12457.1|12508.8|12458.8|12490.1|12440.3|0
1621574100000|2021-05-21 05:15:00|12509.5|12459.5|12515.4|12465.4|12515.4|12465.4|12508.8|12458.8|0
1621574400000|2021-05-21 05:20:00|12515.2|12465.2|12513.1|12463.1|12520.2|12470.2|12512.4|12462.4|0
1621574700000|2021-05-21 05:25:00|12513|12463|12496.2|12446.4|12513|12463|12490.2|12440.4|0
1621575000000|2021-05-21 05:30:00|12496|12446.2|12491.7|12441.9|12496|12446.2|12486.6|12436.8|0
1621575300000|2021-05-21 05:35:00|12492.8|12443|12486.8|12437|12492.8|12443|12484.7|12434.9|0
1621575600000|2021-05-21 05:40:00|12485.3|12435.5|12482.3|12432.5|12485.3|12435.5|12469.2|12419.4|0
1621575900000|2021-05-21 05:45:00|12480.8|12431|12492.4|12442.6|12492.4|12442.6|12480.8|12431|0
1621576200000|2021-05-21 05:50:00|12491.1|12441.3|12494.9|12445.1|12494.9|12445.1|12484.6|12434.8|0
1621576500000|2021-05-21 05:55:00|12485.2|12435.4|12487.9|12438.1|12495.6|12445.8|12484.5|12434.7|0
1621815000000|2021-05-24 00:10:00|12502.6|12452.6|12463|12413.2|12502.6|12452.6|12457.7|12407.9|0
1621815300000|2021-05-24 00:15:00|12466.1|12416.3|12460.7|12410.9|12475|12425.2|12460|12410.2|0
1621815600000|2021-05-24 00:20:00|12465.6|12415.8|12425.9|12376.3|12465.6|12415.8|12425.9|12376.3|0
1621815900000|2021-05-24 00:25:00|12425.5|12375.9|12418.8|12369.2|12436.4|12386.8|12415.7|12366.1|0
1621816200000|2021-05-24 00:30:00|12422.4|12372.8|12422.6|12373|12429.4|12379.8|12416.8|12367.2|0
1621816500000|2021-05-24 00:35:00|12423.6|12374|12413|12363.4|12423.6|12374|12409.8|12360.2|0
1621816800000|2021-05-24 00:40:00|12418.7|12369.1|12416.6|12367|12424.2|12374.6|12415.2|12365.6|0
1621817100000|2021-05-24 00:45:00|12424.7|12375.1|12464.4|12414.6|12464.4|12414.6|12424.7|12375.1|0
1621817400000|2021-05-24 00:50:00|12465.8|12416|12469.2|12419.4|12474.2|12424.4|12465.8|12416|0
1621817700000|2021-05-24 00:55:00|12473.1|12423.3|12464.5|12414.7|12474.6|12424.8|12461.3|12411.5|0
1621818000000|2021-05-24 01:00:00|12466.4|12416.6|12484.2|12434.4|12486.8|12437|12466.4|12416.6|0
1621818300000|2021-05-24 01:05:00|12475.8|12426|12501.7|12451.7|12501.7|12451.7|12475.8|12426|0
1621818600000|2021-05-24 01:10:00|12506|12456|12508.3|12458.3|12515.5|12465.5|12494.6|12444.8|0
1621818900000|2021-05-24 01:15:00|12506.7|12456.7|12509.9|12459.9|12509.9|12459.9|12491.3|12441.5|0
1621819200000|2021-05-24 01:20:00|12510|12460|12497.6|12447.8|12514.4|12464.4|12493.7|12443.9|0
1621819500000|2021-05-24 01:25:00|12499.6|12449.8|12500.8|12450.8|12502.6|12452.6|12490.3|12440.5|0
1621819800000|2021-05-24 01:30:00|12502.3|12452.3|12507|12457|12515.5|12465.5|12502.3|12452.3|0
1621820100000|2021-05-24 01:35:00|12506.6|12456.6|12502|12452|12517.3|12467.3|12501.3|12451.3|0
1621820400000|2021-05-24 01:40:00|12501.1|12451.1|12483.6|12433.8|12501.1|12451.1|12482.6|12432.8|0
1621820700000|2021-05-24 01:45:00|12485.1|12435.3|12477|12427.2|12492.3|12442.5|12477|12427.2|0
1621821000000|2021-05-24 01:50:00|12480.3|12430.5|12471.4|12421.6|12480.3|12430.5|12468.7|12418.9|0
1621821300000|2021-05-24 01:55:00|12470.3|12420.5|12467.1|12417.3|12472.4|12422.6|12460.9|12411.1|0
1621821600000|2021-05-24 02:00:00|12464.5|12414.7|12478.8|12429|12478.8|12429|12460.4|12410.6|0
1621821900000|2021-05-24 02:05:00|12477.3|12427.5|12470.6|12420.8|12477.3|12427.5|12467.9|12418.1|0
1621822200000|2021-05-24 02:10:00|12467.2|12417.4|12472.3|12422.5|12477.8|12428|12467|12417.2|0
1621822500000|2021-05-24 02:15:00|12473.1|12423.3|12478.6|12428.8|12483.4|12433.6|12473.1|12423.3|0
1621822800000|2021-05-24 02:20:00|12479.2|12429.4|12494.9|12445.1|12501.4|12451.4|12479.2|12429.4|0
1621823100000|2021-05-24 02:25:00|12494.8|12445|12497.6|12447.8|12501.3|12451.3|12494.8|12445|0
1621823400000|2021-05-24 02:30:00|12501.8|12451.8|12485.7|12435.9|12501.8|12451.8|12485.7|12435.9|0
1621823700000|2021-05-24 02:35:00|12485|12435.2|12489.6|12439.8|12491.8|12442|12478.6|12428.8|0
1621824000000|2021-05-24 02:40:00|12484.4|12434.6|12471.1|12421.3|12484.6|12434.8|12471.1|12421.3|0
1621824300000|2021-05-24 02:45:00|12473.8|12424|12481.7|12431.9|12483.8|12434|12473.8|12424|0
1621824600000|2021-05-24 02:50:00|12477.1|12427.3|12473.1|12423.3|12486.8|12437|12473.1|12423.3|0
1621824900000|2021-05-24 02:55:00|12474.7|12424.9|12488.5|12438.7|12488.5|12438.7|12474.7|12424.9|0
1621825200000|2021-05-24 03:00:00|12485.3|12435.5|12479.3|12429.5|12493.2|12443.4|12479.3|12429.5|0
1621825500000|2021-05-24 03:05:00|12480.9|12431.1|12484.2|12434.4|12487.2|12437.4|12476.4|12426.6|0
1621825800000|2021-05-24 03:10:00|12485.2|12435.4|12498.6|12448.8|12498.6|12448.8|12475.6|12425.8|0
1621826100000|2021-05-24 03:15:00|12492.1|12442.3|12500.7|12450.7|12503.9|12453.9|12492.1|12442.3|0
1621826400000|2021-05-24 03:20:00|12498.3|12448.5|12514.4|12464.4|12514.4|12464.4|12498.3|12448.5|0
1621826700000|2021-05-24 03:25:00|12505|12455|12502.4|12452.4|12508.3|12458.3|12500.2|12450.2|0
1621827000000|2021-05-24 03:30:00|12502.2|12452.2|12513.5|12463.5|12513.6|12463.6|12502.2|12452.2|0
1621827300000|2021-05-24 03:35:00|12513.1|12463.1|12506.5|12456.5|12513.1|12463.1|12506.5|12456.5|0
1621827600000|2021-05-24 03:40:00|12506.7|12456.7|12522.8|12472.8|12522.8|12472.8|12501.1|12451.1|0
1621827900000|2021-05-24 03:45:00|12522.9|12472.9|12517|12467|12527.4|12477.4|12514.1|12464.1|0
1621828200000|2021-05-24 03:50:00|12520.1|12470.1|12515.7|12465.7|12520.1|12470.1|12513.9|12463.9|0
1621828500000|2021-05-24 03:55:00|12509.9|12459.9|12509|12459|12513.4|12463.4|12500.2|12450.2|0
1621828800000|2021-05-24 04:00:00|12509.4|12459.4|12509|12459|12511.4|12461.4|12503.4|12453.4|0
1621829100000|2021-05-24 04:05:00|12507.7|12457.7|12515|12465|12517.3|12467.3|12507.1|12457.1|0
1621829400000|2021-05-24 04:10:00|12515.2|12465.2|12511.9|12461.9|12515.3|12465.3|12511.9|12461.9|0
1621829700000|2021-05-24 04:15:00|12511.3|12461.3|12510.5|12460.5|12511.3|12461.3|12504.6|12454.6|0
1621830000000|2021-05-24 04:20:00|12513.1|12463.1|12508.4|12458.4|12513.1|12463.1|12508.1|12458.1|0
1621830300000|2021-05-24 04:25:00|12508.8|12458.8|12506.6|12456.6|12512.4|12462.4|12506.5|12456.5|0
1621830600000|2021-05-24 04:30:00|12506.5|12456.5|12506|12456|12506.5|12456.5|12502.1|12452.1|0
1621830900000|2021-05-24 04:35:00|12505.1|12455.1|12514|12464|12517.6|12467.6|12500.5|12450.5|0
1621831200000|2021-05-24 04:40:00|12513.8|12463.8|12506.8|12456.8|12513.8|12463.8|12506.8|12456.8|0
1621831500000|2021-05-24 04:45:00|12504.9|12454.9|12508.7|12458.7|12512.3|12462.3|12504.9|12454.9|0
1621831800000|2021-05-24 04:50:00|12508.5|12458.5|12514.1|12464.1|12516.9|12466.9|12507.1|12457.1|0
1621832100000|2021-05-24 04:55:00|12512.2|12462.2|12516.8|12466.8|12516.8|12466.8|12510.4|12460.4|0
1621832400000|2021-05-24 05:00:00|12515.6|12465.6|12510.8|12460.8|12515.6|12465.6|12501.5|12451.5|0
1621832700000|2021-05-24 05:05:00|12509.9|12459.9|12501.8|12451.8|12510.4|12460.4|12493.7|12443.9|0
1621833000000|2021-05-24 05:10:00|12496.9|12447.1|12485.4|12435.6|12501.8|12451.8|12485.4|12435.6|0
1621833300000|2021-05-24 05:15:00|12490.9|12441.1|12487.3|12437.5|12493.8|12444|12485.4|12435.6|0
1621833600000|2021-05-24 05:20:00|12491.6|12441.8|12481.5|12431.7|12491.6|12441.8|12481.2|12431.4|0
1621833900000|2021-05-24 05:25:00|12480.9|12431.1|12478.7|12428.9|12480.9|12431.1|12476.6|12426.8|0
1621834200000|2021-05-24 05:30:00|12478.1|12428.3|12477.8|12428|12492|12442.2|12477.8|12428|0
1621834500000|2021-05-24 05:35:00|12478.6|12428.8|12490|12440.2|12491.4|12441.6|12478.6|12428.8|0
1621834800000|2021-05-24 05:40:00|12488.7|12438.9|12481.6|12431.8|12488.7|12438.9|12474.9|12425.1|0
1621835100000|2021-05-24 05:45:00|12483.2|12433.4|12488.2|12438.4|12492.4|12442.6|12483.2|12433.4|0
1621835400000|2021-05-24 05:50:00|12489|12439.2|12486.8|12437|12494.6|12444.8|12486.8|12437|0
1621835700000|2021-05-24 05:55:00|12491.6|12441.8|12486.8|12437|12491.6|12441.8|12479.7|12429.9|0
1621901400000|2021-05-25 00:10:00|12538.6|12488.6|12544|12494|12546|12496|12529.3|12479.3|0
1621901700000|2021-05-25 00:15:00|12535.4|12485.4|12518.8|12468.8|12535.4|12485.4|12512.8|12462.8|0
1621902000000|2021-05-25 00:20:00|12520.2|12470.2|12488.9|12439.1|12521.7|12471.7|12488.9|12439.1|0
1621902300000|2021-05-25 00:25:00|12494.2|12444.4|12502.8|12452.8|12502.8|12452.8|12488.9|12439.1|0
1621902600000|2021-05-25 00:30:00|12508.1|12458.1|12498.1|12448.3|12508.1|12458.1|12494.2|12444.4|0
1621902900000|2021-05-25 00:35:00|12499.7|12449.9|12501.7|12451.7|12516|12466|12499.7|12449.9|0
1621903200000|2021-05-25 00:40:00|12502.5|12452.5|12488.9|12439.1|12504.1|12454.1|12488.9|12439.1|0
1621903500000|2021-05-25 00:45:00|12492.6|12442.8|12508|12458|12508|12458|12492.6|12442.8|0
1621903800000|2021-05-25 00:50:00|12510.2|12460.2|12513.9|12463.9|12517.9|12467.9|12509.3|12459.3|0
1621904100000|2021-05-25 00:55:00|12519|12469|12512.7|12462.7|12519|12469|12511.3|12461.3|0
1621904400000|2021-05-25 01:00:00|12516.2|12466.2|12512.3|12462.3|12519|12469|12512.3|12462.3|0
1621904700000|2021-05-25 01:05:00|12513.6|12463.6|12521.2|12471.2|12521.2|12471.2|12513.6|12463.6|0
1621905000000|2021-05-25 01:10:00|12521.3|12471.3|12529.2|12479.2|12530.4|12480.4|12521.3|12471.3|0
1621905300000|2021-05-25 01:15:00|12530.2|12480.2|12534.2|12484.2|12534.2|12484.2|12528.3|12478.3|0
1621905600000|2021-05-25 01:20:00|12536.2|12486.2|12523.3|12473.3|12536.2|12486.2|12519.4|12469.4|0
1621905900000|2021-05-25 01:25:00|12519.5|12469.5|12526.6|12476.6|12527.2|12477.2|12519.5|12469.5|0
1621906200000|2021-05-25 01:30:00|12527.3|12477.3|12524.2|12474.2|12535.4|12485.4|12523.4|12473.4|0
1621906500000|2021-05-25 01:35:00|12518.4|12468.4|12510.5|12460.5|12518.4|12468.4|12509.3|12459.3|0
1621906800000|2021-05-25 01:40:00|12510.8|12460.8|12519.4|12469.4|12519.4|12469.4|12510.5|12460.5|0
1621907100000|2021-05-25 01:45:00|12519.5|12469.5|12517.5|12467.5|12524.4|12474.4|12517.5|12467.5|0
1621907400000|2021-05-25 01:50:00|12520.2|12470.2|12523.1|12473.1|12525.3|12475.3|12519.2|12469.2|0
1621907700000|2021-05-25 01:55:00|12523.7|12473.7|12533|12483|12535.1|12485.1|12521.5|12471.5|0
1621908000000|2021-05-25 02:00:00|12534|12484|12529.6|12479.6|12534|12484|12527.3|12477.3|0
1621908300000|2021-05-25 02:05:00|12536.3|12486.3|12535.5|12485.5|12543.2|12493.2|12535.5|12485.5|0
1621908600000|2021-05-25 02:10:00|12535.4|12485.4|12535.4|12485.4|12543.5|12493.5|12535.4|12485.4|0
1621908900000|2021-05-25 02:15:00|12538.2|12488.2|12549.8|12499.8|12553.7|12503.5|12537.9|12487.9|0
1621909200000|2021-05-25 02:20:00|12550.9|12500.7|12573.2|12523|12573.2|12523|12550.9|12500.7|0
1621909500000|2021-05-25 02:25:00|12576.1|12525.9|12573|12522.8|12581.2|12531|12573|12522.8|0
1621909800000|2021-05-25 02:30:00|12573.8|12523.6|12562.5|12512.3|12573.8|12523.6|12560|12509.8|0
1621910100000|2021-05-25 02:35:00|12561|12510.8|12558.6|12508.4|12564|12513.8|12557.5|12507.3|0
1621910400000|2021-05-25 02:40:00|12557.3|12507.1|12557.5|12507.3|12561.2|12511|12553.1|12502.9|0
1621910700000|2021-05-25 02:45:00|12551.8|12501.6|12548.4|12498.4|12553.9|12503.7|12548.4|12498.4|0
1621911000000|2021-05-25 02:50:00|12548.2|12498.2|12549.5|12499.5|12552.8|12502.6|12546.5|12496.5|0
1621911300000|2021-05-25 02:55:00|12549.3|12499.3|12551.2|12501|12555.7|12505.5|12549|12499|0
1621911600000|2021-05-25 03:00:00|12554.1|12503.9|12550.1|12500|12559.8|12509.6|12550.1|12500|0
1621911900000|2021-05-25 03:05:00|12549.9|12499.9|12545|12495|12551.4|12501.2|12545|12495|0
1621912200000|2021-05-25 03:10:00|12548.5|12498.5|12546.2|12496.2|12548.5|12498.5|12541.8|12491.8|0
1621912500000|2021-05-25 03:15:00|12547.2|12497.2|12549.5|12499.5|12554.3|12504.1|12547.2|12497.2|0
1621912800000|2021-05-25 03:20:00|12548|12498|12558.9|12508.7|12560.8|12510.6|12548|12498|0
1621913100000|2021-05-25 03:25:00|12560.2|12510|12555.6|12505.4|12560.2|12510|12550.9|12500.7|0
1621913400000|2021-05-25 03:30:00|12549.8|12499.8|12545.6|12495.6|12552.4|12502.2|12545.6|12495.6|0
1621913700000|2021-05-25 03:35:00|12550.6|12500.4|12554.2|12504|12554.5|12504.3|12549.5|12499.5|0
1621914000000|2021-05-25 03:40:00|12553.4|12503.2|12556.5|12506.3|12560.3|12510.1|12550.8|12500.6|0
1621914300000|2021-05-25 03:45:00|12558.8|12508.6|12559.6|12509.4|12564.5|12514.3|12558.8|12508.6|0
1621914600000|2021-05-25 03:50:00|12562.2|12512|12562.2|12512|12567.6|12517.4|12560.3|12510.1|0
1621914900000|2021-05-25 03:55:00|12564.7|12514.5|12563|12512.8|12566.3|12516.1|12557.9|12507.7|0
1621915200000|2021-05-25 04:00:00|12560.4|12510.2|12563.2|12513|12563.2|12513|12555.9|12505.7|0
1621915500000|2021-05-25 04:05:00|12562|12511.8|12563.5|12513.3|12566.9|12516.7|12562|12511.8|0
1621915800000|2021-05-25 04:10:00|12562.6|12512.4|12564.1|12513.9|12569.3|12519.1|12561.2|12511|0
1621916100000|2021-05-25 04:15:00|12567.3|12517.1|12569.2|12519|12569.2|12519|12565.5|12515.3|0
1621916400000|2021-05-25 04:20:00|12568.5|12518.3|12564.7|12514.5|12569.6|12519.4|12563.6|12513.4|0
1621916700000|2021-05-25 04:25:00|12566.2|12516|12566.8|12516.6|12568.7|12518.5|12562.5|12512.3|0
1621917000000|2021-05-25 04:30:00|12565.6|12515.4|12565.8|12515.6|12571.3|12521.1|12565.1|12514.9|0
1621917300000|2021-05-25 04:35:00|12566.5|12516.3|12563.6|12513.4|12566.5|12516.3|12557.3|12507.1|0
1621917600000|2021-05-25 04:40:00|12567.7|12517.5|12577.8|12527.6|12577.8|12527.6|12566.6|12516.4|0
1621917900000|2021-05-25 04:45:00|12570.4|12520.2|12565.6|12515.4|12570.4|12520.2|12562.8|12512.6|0
1621918200000|2021-05-25 04:50:00|12564.4|12514.2|12547.1|12497.1|12564.4|12514.2|12547.1|12497.1|0
1621918500000|2021-05-25 04:55:00|12545.9|12495.9|12565|12514.8|12565|12514.8|12545.9|12495.9|0
1621918800000|2021-05-25 05:00:00|12564.1|12513.9|12565.9|12515.7|12568.1|12517.9|12561.8|12511.6|0
1621919100000|2021-05-25 05:05:00|12568|12517.8|12574.8|12524.6|12577.2|12527|12567|12516.8|0
1621919400000|2021-05-25 05:10:00|12572.6|12522.4|12579.7|12529.5|12579.7|12529.5|12568.4|12518.2|0
1621919700000|2021-05-25 05:15:00|12575.5|12525.3|12580.2|12530|12581.1|12530.9|12573.7|12523.5|0
1621920000000|2021-05-25 05:20:00|12577.6|12527.4|12577|12526.8|12580.2|12530|12570.9|12520.7|0
1621920300000|2021-05-25 05:25:00|12580|12529.8|12569.6|12519.4|12580|12529.8|12569.6|12519.4|0
1621920600000|2021-05-25 05:30:00|12571.3|12521.1|12568.3|12518.1|12571.3|12521.1|12567.8|12517.6|0
1621920900000|2021-05-25 05:35:00|12568|12517.8|12565.8|12515.6|12570|12519.8|12560.8|12510.6|0
1621921200000|2021-05-25 05:40:00|12565.3|12515.1|12568.7|12518.5|12570.2|12520|12564.9|12514.7|0
1621921500000|2021-05-25 05:45:00|12566.5|12516.3|12576.6|12526.4|12576.6|12526.4|12566.5|12516.3|0
1621921800000|2021-05-25 05:50:00|12580.2|12530|12590.6|12540.4|12590.7|12540.5|12580.2|12530|0
1621922100000|2021-05-25 05:55:00|12587.7|12537.5|12594|12543.8|12595.5|12545.3|12587.5|12537.3|0
1621987800000|2021-05-26 00:10:00|12575.4|12525.2|12582.7|12532.5|12597.4|12547.2|12575.4|12525.2|0
1621988100000|2021-05-26 00:15:00|12580.5|12530.3|12571.8|12521.6|12597.9|12547.7|12570.9|12520.7|0
1621988400000|2021-05-26 00:20:00|12571.1|12520.9|12568.3|12518.1|12572.3|12522.1|12556.1|12505.9|0
1621988700000|2021-05-26 00:25:00|12589.1|12538.9|12590.8|12540.6|12590.8|12540.6|12582.2|12532|0
1621989000000|2021-05-26 00:30:00|12604.6|12554.2|12595.1|12544.9|12604.6|12554.2|12588.7|12538.5|0
1621989300000|2021-05-26 00:35:00|12592.8|12542.6|12598.7|12548.5|12598.7|12548.5|12586.6|12536.4|0
1621989600000|2021-05-26 00:40:00|12594.7|12544.5|12600.2|12549.9|12600.2|12549.9|12584.9|12534.7|0
1621989900000|2021-05-26 00:45:00|12591.7|12541.5|12606.1|12555.7|12606.1|12555.7|12590.8|12540.6|0
1621990200000|2021-05-26 00:50:00|12612.1|12561.7|12619|12568.6|12623|12572.6|12612.1|12561.7|0
1621990500000|2021-05-26 00:55:00|12618.9|12568.5|12635.7|12585.3|12635.7|12585.3|12615.3|12564.9|0
1621990800000|2021-05-26 01:00:00|12635.4|12585|12643.9|12593.5|12647|12596.6|12634.1|12583.7|0
1621991100000|2021-05-26 01:05:00|12642.1|12591.7|12635.5|12585.1|12642.1|12591.7|12630.3|12579.9|0
1621991400000|2021-05-26 01:10:00|12629.4|12579|12634.3|12583.9|12635.2|12584.8|12629.4|12579|0
1621991700000|2021-05-26 01:15:00|12635.4|12585|12622.3|12571.9|12635.4|12585|12618.4|12568|0
1621992000000|2021-05-26 01:20:00|12623.6|12573.2|12608.4|12558|12623.6|12573.2|12607.2|12556.8|0
1621992300000|2021-05-26 01:25:00|12610.4|12560|12631.8|12581.4|12631.8|12581.4|12609.2|12558.8|0
1621992600000|2021-05-26 01:30:00|12623.6|12573.2|12621.5|12571.1|12632.5|12582.1|12619.1|12568.7|0
1621992900000|2021-05-26 01:35:00|12622.9|12572.5|12627.5|12577.1|12627.7|12577.3|12619.9|12569.5|0
1621993200000|2021-05-26 01:40:00|12626.3|12575.9|12641.8|12591.4|12641.8|12591.4|12626.3|12575.9|0
1621993500000|2021-05-26 01:45:00|12640.2|12589.8|12648.7|12598.3|12649.2|12598.8|12640.2|12589.8|0
1621993800000|2021-05-26 01:50:00|12646.4|12596|12647.1|12596.7|12648.9|12598.5|12643.6|12593.2|0
1621994100000|2021-05-26 01:55:00|12650.8|12600.2|12648.1|12597.7|12653.9|12603.3|12648.1|12597.7|0
1621994400000|2021-05-26 02:00:00|12646.9|12596.5|12642.9|12592.5|12648.6|12598.2|12637.3|12586.9|0
1621994700000|2021-05-26 02:05:00|12642.1|12591.7|12644.4|12594|12644.4|12594|12638.8|12588.4|0
1621995000000|2021-05-26 02:10:00|12647.2|12596.8|12644.2|12593.8|12647.5|12597.1|12640.2|12589.8|0
1621995300000|2021-05-26 02:15:00|12643.5|12593.1|12651.5|12600.9|12651.5|12600.9|12641.1|12590.7|0
1621995600000|2021-05-26 02:20:00|12652.4|12601.8|12634.1|12583.7|12653.5|12602.9|12634.1|12583.7|0
1621995900000|2021-05-26 02:25:00|12638.1|12587.7|12630.8|12580.4|12645.1|12594.7|12630.8|12580.4|0
1621996200000|2021-05-26 02:30:00|12628.1|12577.7|12625.6|12575.2|12628.1|12577.7|12616.5|12566.1|0
1621996500000|2021-05-26 02:35:00|12619.8|12569.4|12622.4|12572|12625.6|12575.2|12618.1|12567.7|0
1621996800000|2021-05-26 02:40:00|12618.6|12568.2|12615.4|12565|12618.6|12568.2|12612.1|12561.7|0
1621997100000|2021-05-26 02:45:00|12612.8|12562.4|12619.1|12568.7|12619.7|12569.3|12612|12561.6|0
1621997400000|2021-05-26 02:50:00|12617.6|12567.2|12616.1|12565.7|12617.6|12567.2|12613.8|12563.4|0
1621997700000|2021-05-26 02:55:00|12618.5|12568.1|12629.8|12579.4|12631.7|12581.3|12618.5|12568.1|0
1621998000000|2021-05-26 03:00:00|12629.2|12578.8|12621.1|12570.7|12630.3|12579.9|12616.2|12565.8|0
1621998300000|2021-05-26 03:05:00|12619.6|12569.2|12619.9|12569.5|12622|12571.6|12617|12566.6|0
1621998600000|2021-05-26 03:10:00|12614.6|12564.2|12615.3|12564.9|12618.4|12568|12612.1|12561.7|0
1621998900000|2021-05-26 03:15:00|12615.7|12565.3|12612.7|12562.3|12615.7|12565.3|12607.8|12557.4|0
1621999200000|2021-05-26 03:20:00|12611.1|12560.7|12610.3|12559.9|12615.3|12564.9|12608.1|12557.7|0
1621999500000|2021-05-26 03:25:00|12606.7|12556.3|12600.4|12550|12610|12559.6|12600.4|12550|0
1621999800000|2021-05-26 03:30:00|12599.8|12549.6|12606|12555.6|12610.8|12560.4|12598.2|12548|0
1622000100000|2021-05-26 03:35:00|12606.3|12555.9|12610.8|12560.4|12613.1|12562.7|12606.3|12555.9|0
1622000400000|2021-05-26 03:40:00|12610.9|12560.5|12620.2|12569.8|12620.2|12569.8|12610.6|12560.2|0
1622000700000|2021-05-26 03:45:00|12619.5|12569.1|12613.5|12563.1|12619.5|12569.1|12610|12559.6|0
1622001000000|2021-05-26 03:50:00|12612.7|12562.3|12607.3|12556.9|12614.4|12564|12607.3|12556.9|0
1622001300000|2021-05-26 03:55:00|12605.7|12555.3|12606.6|12556.2|12607.9|12557.5|12605.7|12555.3|0
1622001600000|2021-05-26 04:00:00|12605.7|12555.3|12603.4|12553|12605.7|12555.3|12602.4|12552|0
1622001900000|2021-05-26 04:05:00|12604.3|12553.9|12599.1|12548.9|12604.4|12554|12598.3|12548.1|0
1622002200000|2021-05-26 04:10:00|12600.2|12549.9|12596.7|12546.5|12600.8|12550.4|12594|12543.8|0
1622002500000|2021-05-26 04:15:00|12593.7|12543.5|12587.6|12537.4|12593.7|12543.5|12587.5|12537.3|0
1622002800000|2021-05-26 04:20:00|12587.4|12537.2|12595.5|12545.3|12601.9|12551.5|12587.4|12537.2|0
1622003100000|2021-05-26 04:25:00|12595.7|12545.5|12592.7|12542.5|12596.6|12546.4|12591.6|12541.4|0
1622003400000|2021-05-26 04:30:00|12591.4|12541.2|12596.9|12546.7|12599.4|12549.2|12591.4|12541.2|0
1622003700000|2021-05-26 04:35:00|12596.6|12546.4|12600.4|12550|12600.4|12550|12589.5|12539.3|0
1622004000000|2021-05-26 04:40:00|12598.8|12548.6|12603.4|12553|12605.3|12554.9|12598.8|12548.6|0
1622004300000|2021-05-26 04:45:00|12601.9|12551.5|12601.3|12550.9|12603.3|12552.9|12597.2|12547|0
1622004600000|2021-05-26 04:50:00|12599.5|12549.3|12603.6|12553.2|12603.6|12553.2|12594.2|12544|0
1622004900000|2021-05-26 04:55:00|12603.7|12553.3|12593.3|12543.1|12603.7|12553.3|12593.3|12543.1|0
1622005200000|2021-05-26 05:00:00|12594.7|12544.5|12590.5|12540.3|12596.3|12546.1|12589.8|12539.6|0
1622005500000|2021-05-26 05:05:00|12589|12538.8|12599.9|12549.7|12601.4|12551|12589|12538.8|0
1622005800000|2021-05-26 05:10:00|12600.9|12550.5|12599|12548.8|12604.4|12554|12597.2|12547|0
1622006100000|2021-05-26 05:15:00|12599.2|12549|12594.8|12544.6|12599.2|12549|12594.5|12544.3|0
1622006400000|2021-05-26 05:20:00|12595.8|12545.6|12598.8|12548.6|12600|12549.8|12594.4|12544.2|0
1622006700000|2021-05-26 05:25:00|12594.4|12544.2|12603.8|12553.4|12603.8|12553.4|12591|12540.8|0
1622007000000|2021-05-26 05:30:00|12603.3|12552.9|12602.2|12551.8|12604.4|12554|12596.6|12546.4|0
1622007300000|2021-05-26 05:35:00|12604.4|12554|12596.8|12546.6|12604.4|12554|12594.8|12544.6|0
1622007600000|2021-05-26 05:40:00|12593.3|12543.1|12599.8|12549.6|12599.8|12549.6|12591.6|12541.4|0
1622007900000|2021-05-26 05:45:00|12596.9|12546.7|12591.5|12541.3|12597.6|12547.4|12591.2|12541|0
1622008200000|2021-05-26 05:50:00|12596.3|12546.1|12593.7|12543.5|12598.6|12548.4|12592.2|12542|0
1622008500000|2021-05-26 05:55:00|12595.6|12545.4|12599|12548.8|12599.9|12549.7|12594.1|12543.9|0
1622074200000|2021-05-27 00:10:00|12478.3|12428.5|12471.3|12421.5|12478.3|12428.5|12462.2|12412.4|0
1622074500000|2021-05-27 00:15:00|12474.8|12425|12455|12405.2|12481.2|12431.4|12455|12405.2|0
1622074800000|2021-05-27 00:20:00|12459.3|12409.5|12468.2|12418.4|12471.5|12421.7|12459.3|12409.5|0
1622075100000|2021-05-27 00:25:00|12473.8|12424|12496.7|12446.9|12499.6|12449.8|12473.8|12424|0
1622075400000|2021-05-27 00:30:00|12498.2|12448.4|12520.9|12470.9|12528.3|12478.3|12490.6|12440.8|0
1622075700000|2021-05-27 00:35:00|12519.3|12469.3|12523.2|12473.2|12530.8|12480.8|12517.2|12467.2|0
1622076000000|2021-05-27 00:40:00|12522|12472|12514|12464|12524.5|12474.5|12504.2|12454.2|0
1622076300000|2021-05-27 00:45:00|12524.1|12474.1|12503.8|12453.8|12524.1|12474.1|12502.8|12452.8|0
1622076600000|2021-05-27 00:50:00|12500.3|12450.3|12509.2|12459.2|12509.2|12459.2|12499.7|12449.9|0
1622076900000|2021-05-27 00:55:00|12511.1|12461.1|12508.9|12458.9|12515.3|12465.3|12504.1|12454.1|0
1622077200000|2021-05-27 01:00:00|12507.8|12457.8|12498.1|12448.3|12509.8|12459.8|12498.1|12448.3|0
1622077500000|2021-05-27 01:05:00|12495|12445.2|12474.4|12424.6|12495|12445.2|12473.2|12423.4|0
1622077800000|2021-05-27 01:10:00|12463.1|12413.3|12452|12402.2|12463.1|12413.3|12452|12402.2|0
1622078100000|2021-05-27 01:15:00|12453.8|12404|12469.1|12419.3|12469.1|12419.3|12453.8|12404|0
1622078400000|2021-05-27 01:20:00|12472|12422.2|12481.7|12431.9|12483.3|12433.5|12472|12422.2|0
1622078700000|2021-05-27 01:25:00|12486.3|12436.5|12483.4|12433.6|12489|12439.2|12472.9|12423.1|0
1622079000000|2021-05-27 01:30:00|12479.2|12429.4|12477.9|12428.1|12480.6|12430.8|12474.1|12424.3|0
1622079300000|2021-05-27 01:35:00|12478.9|12429.1|12474.3|12424.5|12483.2|12433.4|12472.1|12422.3|0
1622079600000|2021-05-27 01:40:00|12475.4|12425.6|12474.9|12425.1|12480.7|12430.9|12471.9|12422.1|0
1622079900000|2021-05-27 01:45:00|12476.6|12426.8|12468|12418.2|12483.8|12434|12468|12418.2|0
1622080200000|2021-05-27 01:50:00|12465.7|12415.9|12466.8|12417|12466.9|12417.1|12460.6|12410.8|0
1622080500000|2021-05-27 01:55:00|12468.4|12418.6|12488.7|12438.9|12488.7|12438.9|12468.4|12418.6|0
1622080800000|2021-05-27 02:00:00|12487.5|12437.7|12480.3|12430.5|12487.5|12437.7|12480.3|12430.5|0
1622081100000|2021-05-27 02:05:00|12481.8|12432|12488.6|12438.8|12488.6|12438.8|12480.9|12431.1|0
1622081400000|2021-05-27 02:10:00|12486.4|12436.6|12480.6|12430.8|12489.7|12439.9|12480.6|12430.8|0
1622081700000|2021-05-27 02:15:00|12471.8|12422|12476.6|12426.8|12479.3|12429.5|12471.8|12422|0
1622082000000|2021-05-27 02:20:00|12476.5|12426.7|12472.7|12422.9|12476.6|12426.8|12466.9|12417.1|0
1622082300000|2021-05-27 02:25:00|12472.8|12423|12477.7|12427.9|12477.7|12427.9|12470.3|12420.5|0
1622082600000|2021-05-27 02:30:00|12473|12423.2|12445.6|12396|12473|12423.2|12445|12395.4|0
1622082900000|2021-05-27 02:35:00|12447.6|12398|12458.2|12408.4|12458.2|12408.4|12447.6|12398|0
1622083200000|2021-05-27 02:40:00|12459|12409.2|12456.1|12406.3|12461.4|12411.6|12454.8|12405|0
1622083500000|2021-05-27 02:45:00|12455.3|12405.5|12460.5|12410.7|12466.3|12416.5|12455.3|12405.5|0
1622083800000|2021-05-27 02:50:00|12461|12411.2|12464.8|12415|12468.7|12418.9|12460.2|12410.4|0
1622084100000|2021-05-27 02:55:00|12467.8|12418|12475.4|12425.6|12475.4|12425.6|12467.8|12418|0
1622084400000|2021-05-27 03:00:00|12480|12430.2|12475.9|12426.1|12482.1|12432.3|12475.6|12425.8|0
1622084700000|2021-05-27 03:05:00|12479.4|12429.6|12476.4|12426.6|12479.8|12430|12476.4|12426.6|0
1622085000000|2021-05-27 03:10:00|12477.4|12427.6|12487.1|12437.3|12487.1|12437.3|12477.4|12427.6|0
1622085300000|2021-05-27 03:15:00|12486.7|12436.9|12471.2|12421.4|12486.7|12436.9|12469.6|12419.8|0
1622085600000|2021-05-27 03:20:00|12473.4|12423.6|12479|12429.2|12481.2|12431.4|12473.4|12423.6|0
1622085900000|2021-05-27 03:25:00|12476.4|12426.6|12482.8|12433|12483.8|12434|12476.4|12426.6|0
1622086200000|2021-05-27 03:30:00|12483.3|12433.5|12488.9|12439.1|12489.2|12439.4|12483.3|12433.5|0
1622086500000|2021-05-27 03:35:00|12486.3|12436.5|12486.1|12436.3|12487.3|12437.5|12485.4|12435.6|0
1622086800000|2021-05-27 03:40:00|12485.2|12435.4|12490.4|12440.6|12490.4|12440.6|12485.2|12435.4|0
1622087100000|2021-05-27 03:45:00|12488|12438.2|12482.7|12432.9|12488|12438.2|12479.8|12430|0
1622087400000|2021-05-27 03:50:00|12483.7|12433.9|12478|12428.2|12483.7|12433.9|12478|12428.2|0
1622087700000|2021-05-27 03:55:00|12480.7|12430.9|12481.3|12431.5|12482.4|12432.6|12477.5|12427.7|0
1622088000000|2021-05-27 04:00:00|12479.5|12429.7|12471.3|12421.5|12481.7|12431.9|12470.1|12420.3|0
1622088300000|2021-05-27 04:05:00|12471.7|12421.9|12494.5|12444.7|12494.5|12444.7|12471.7|12421.9|0
1622088600000|2021-05-27 04:10:00|12495.3|12445.5|12503.2|12453.2|12503.4|12453.4|12495.3|12445.5|0
1622088900000|2021-05-27 04:15:00|12501.9|12451.9|12512|12462|12512|12462|12501.9|12451.9|0
1622089200000|2021-05-27 04:20:00|12507.7|12457.7|12497.2|12447.4|12507.7|12457.7|12497.2|12447.4|0
1622089500000|2021-05-27 04:25:00|12495.7|12445.9|12502.3|12452.3|12504.5|12454.5|12495.7|12445.9|0
1622089800000|2021-05-27 04:30:00|12500.6|12450.6|12500.4|12450.4|12505|12455|12496|12446.2|0
1622090100000|2021-05-27 04:35:00|12497.8|12448|12491.1|12441.3|12497.8|12448|12490.7|12440.9|0
1622090400000|2021-05-27 04:40:00|12490.5|12440.7|12503.4|12453.4|12503.4|12453.4|12490.5|12440.7|0
1622090700000|2021-05-27 04:45:00|12504|12454|12507.7|12457.7|12511.2|12461.2|12504|12454|0
1622091000000|2021-05-27 04:50:00|12509.3|12459.3|12519.7|12469.7|12519.7|12469.7|12505.1|12455.1|0
1622091300000|2021-05-27 04:55:00|12522.2|12472.2|12525|12475|12525|12475|12521.7|12471.7|0
1622091600000|2021-05-27 05:00:00|12533.5|12483.5|12538.1|12488.1|12538.1|12488.1|12525.3|12475.3|0
1622091900000|2021-05-27 05:05:00|12541.5|12491.5|12537.5|12487.5|12544|12494|12536.1|12486.1|0
1622092200000|2021-05-27 05:10:00|12535.3|12485.3|12532.1|12482.1|12537.5|12487.5|12530.9|12480.9|0
1622092500000|2021-05-27 05:15:00|12534.3|12484.3|12526.6|12476.6|12534.3|12484.3|12526.6|12476.6|0
1622092800000|2021-05-27 05:20:00|12534.2|12484.2|12546.9|12496.9|12546.9|12496.9|12533.2|12483.2|0
1622093100000|2021-05-27 05:25:00|12538.3|12488.3|12541.3|12491.3|12545.2|12495.2|12538.3|12488.3|0
1622093400000|2021-05-27 05:30:00|12538.1|12488.1|12531.3|12481.3|12538.1|12488.1|12526.3|12476.3|0
1622093700000|2021-05-27 05:35:00|12532.3|12482.3|12527.4|12477.4|12534.6|12484.6|12521.3|12471.3|0
1622094000000|2021-05-27 05:40:00|12526.3|12476.3|12525.1|12475.1|12530.7|12480.7|12522.9|12472.9|0
1622094300000|2021-05-27 05:45:00|12524.7|12474.7|12529.1|12479.1|12532.5|12482.5|12524.7|12474.7|0
1622094600000|2021-05-27 05:50:00|12534.1|12484.1|12541.9|12491.9|12542.2|12492.2|12534.1|12484.1|0
1622094900000|2021-05-27 05:55:00|12540.2|12490.2|12543.2|12493.2|12545.9|12495.9|12538.1|12488.1|0
1622160600000|2021-05-28 00:10:00|12631.2|12580.8|12609.9|12559.5|12631.2|12580.8|12579.7|12529.5|0
1622160900000|2021-05-28 00:15:00|12603.8|12553.4|12613.1|12562.7|12613.1|12562.7|12587|12536.8|0
1622161200000|2021-05-28 00:20:00|12619.6|12569.2|12610.9|12560.5|12623.5|12573.1|12603.3|12552.9|0
1622161500000|2021-05-28 00:25:00|12607.1|12556.7|12608.7|12558.3|12616.9|12566.5|12604.6|12554.2|0
1622161800000|2021-05-28 00:30:00|12613.1|12562.7|12624.2|12573.8|12626.4|12576|12613.1|12562.7|0
1622162100000|2021-05-28 00:35:00|12628.9|12578.5|12623.6|12573.2|12629.3|12578.9|12623.1|12572.7|0
1622162400000|2021-05-28 00:40:00|12624.8|12574.4|12626.2|12575.8|12630.4|12580|12623.9|12573.5|0
1622162700000|2021-05-28 00:45:00|12622.9|12572.5|12622.4|12572|12626.8|12576.4|12621|12570.6|0
1622163000000|2021-05-28 00:50:00|12625.1|12574.7|12628.5|12578.1|12630.3|12579.9|12625.1|12574.7|0
1622163300000|2021-05-28 00:55:00|12634.7|12584.3|12636.9|12586.5|12638.4|12588|12634.6|12584.2|0
1622163600000|2021-05-28 01:00:00|12632.4|12582|12626.2|12575.8|12632.4|12582|12625.8|12575.4|0
1622163900000|2021-05-28 01:05:00|12632.5|12582.1|12645.1|12594.7|12649.8|12599.4|12632.5|12582.1|0
1622164200000|2021-05-28 01:10:00|12647.1|12596.7|12642.8|12592.4|12647.6|12597.2|12636.6|12586.2|0
1622164500000|2021-05-28 01:15:00|12638.7|12588.3|12635.2|12584.8|12642.8|12592.4|12634.5|12584.1|0
1622164800000|2021-05-28 01:20:00|12631.3|12580.9|12629.8|12579.4|12631.3|12580.9|12624|12573.6|0
1622165100000|2021-05-28 01:25:00|12631.9|12581.5|12638.9|12588.5|12638.9|12588.5|12622.8|12572.4|0
1622165400000|2021-05-28 01:30:00|12643.7|12593.3|12660.4|12609.8|12660.4|12609.8|12643.7|12593.3|0
1622165700000|2021-05-28 01:35:00|12659.2|12608.6|12656.3|12605.7|12659.2|12608.6|12654.8|12604.2|0
1622166000000|2021-05-28 01:40:00|12657.7|12607.1|12648.2|12597.8|12657.7|12607.1|12646.4|12596|0
1622166300000|2021-05-28 01:45:00|12646.1|12595.7|12648.1|12597.7|12652|12601.4|12646.1|12595.7|0
1622166600000|2021-05-28 01:50:00|12650.1|12599.7|12642.7|12592.3|12651.3|12600.7|12642.7|12592.3|0
1622166900000|2021-05-28 01:55:00|12638.5|12588.1|12639.9|12589.5|12639.9|12589.5|12633.8|12583.4|0
1622167200000|2021-05-28 02:00:00|12641.3|12590.9|12648.2|12597.8|12648.2|12597.8|12640.6|12590.2|0
1622167500000|2021-05-28 02:05:00|12648|12597.6|12651.2|12600.6|12652.5|12601.9|12642.8|12592.4|0
1622167800000|2021-05-28 02:10:00|12654.1|12603.5|12655|12604.4|12656.1|12605.5|12647.5|12597.1|0
1622168100000|2021-05-28 02:15:00|12652.2|12601.6|12655.9|12605.3|12661.1|12610.5|12652.2|12601.6|0
1622168400000|2021-05-28 02:20:00|12656.7|12606.1|12658.3|12607.7|12660.4|12609.8|12656.7|12606.1|0
1622168700000|2021-05-28 02:25:00|12660.1|12609.5|12640.7|12590.3|12661.6|12611|12640.7|12590.3|0
1622169000000|2021-05-28 02:30:00|12628.2|12577.8|12627.9|12577.5|12631.9|12581.5|12624.6|12574.2|0
1622169300000|2021-05-28 02:35:00|12623.4|12573|12618.1|12567.7|12630|12579.6|12618.1|12567.7|0
1622169600000|2021-05-28 02:40:00|12619.3|12568.9|12614.3|12563.9|12626.5|12576.1|12614.3|12563.9|0
1622169900000|2021-05-28 02:45:00|12615.5|12565.1|12607.5|12557.1|12615.5|12565.1|12607.5|12557.1|0
1622170200000|2021-05-28 02:50:00|12604.9|12554.5|12609.7|12559.3|12611.8|12561.4|12603.1|12552.7|0
1622170500000|2021-05-28 02:55:00|12609.1|12558.7|12602.7|12552.3|12611|12560.6|12602.7|12552.3|0
1622170800000|2021-05-28 03:00:00|12600.6|12550.2|12614.7|12564.3|12616.3|12565.9|12600.6|12550.2|0
1622171100000|2021-05-28 03:05:00|12600|12549.8|12615.7|12565.3|12616.4|12566|12600|12549.8|0
1622171400000|2021-05-28 03:10:00|12614.1|12563.7|12614.7|12564.3|12618.3|12567.9|12612.9|12562.5|0
1622171700000|2021-05-28 03:15:00|12617.8|12567.4|12611.7|12561.3|12620.7|12570.3|12611.7|12561.3|0
1622172000000|2021-05-28 03:20:00|12612.9|12562.5|12612.7|12562.3|12615.9|12565.5|12606.8|12556.4|0
1622172300000|2021-05-28 03:25:00|12614.1|12563.7|12619.8|12569.4|12619.8|12569.4|12614.1|12563.7|0
1622172600000|2021-05-28 03:30:00|12616.4|12566|12618.2|12567.8|12619.3|12568.9|12615|12564.6|0
1622172900000|2021-05-28 03:35:00|12616.1|12565.7|12615.9|12565.5|12620.5|12570.1|12614.8|12564.4|0
1622173200000|2021-05-28 03:40:00|12614.1|12563.7|12613.9|12563.5|12616.8|12566.4|12609.9|12559.5|0
1622173500000|2021-05-28 03:45:00|12613.8|12563.4|12624|12573.6|12624|12573.6|12613.8|12563.4|0
1622173800000|2021-05-28 03:50:00|12622.8|12572.4|12634.4|12584|12634.4|12584|12622.8|12572.4|0
1622174100000|2021-05-28 03:55:00|12632|12581.6|12627.7|12577.3|12632|12581.6|12622.9|12572.5|0
1622174400000|2021-05-28 04:00:00|12622.7|12572.3|12623.3|12572.9|12626.6|12576.2|12619.3|12568.9|0
1622174700000|2021-05-28 04:05:00|12624.7|12574.3|12624.2|12573.8|12626.5|12576.1|12622.7|12572.3|0
1622175000000|2021-05-28 04:10:00|12623.9|12573.5|12619.4|12569|12629.2|12578.8|12619.4|12569|0
1622175300000|2021-05-28 04:15:00|12620.3|12569.9|12616.3|12565.9|12621.8|12571.4|12612.8|12562.4|0
1622175600000|2021-05-28 04:20:00|12617.1|12566.7|12613.3|12562.9|12618.9|12568.5|12613.2|12562.8|0
1622175900000|2021-05-28 04:25:00|12609.9|12559.5|12605.4|12555|12612.5|12562.1|12605.4|12555|0
1622176200000|2021-05-28 04:30:00|12600.5|12550.1|12605.4|12555|12606.7|12556.3|12598.4|12548.2|0
1622176500000|2021-05-28 04:35:00|12606.5|12556.1|12602.1|12551.7|12606.5|12556.1|12591.2|12541|0
1622176800000|2021-05-28 04:40:00|12599.5|12549.3|12597.8|12547.6|12602.5|12552.1|12597.6|12547.4|0
1622177100000|2021-05-28 04:45:00|12596.8|12546.6|12593.8|12543.6|12597.2|12547|12593.3|12543.1|0
1622177400000|2021-05-28 04:50:00|12594|12543.8|12592.6|12542.4|12594|12543.8|12587|12536.8|0
1622177700000|2021-05-28 04:55:00|12592.1|12541.9|12587.6|12537.4|12592.1|12541.9|12582.2|12532|0
1622178000000|2021-05-28 05:00:00|12589.4|12539.2|12591.7|12541.5|12591.7|12541.5|12586.2|12536|0
1622178300000|2021-05-28 05:05:00|12591.6|12541.4|12595.7|12545.5|12596.9|12546.7|12591.6|12541.4|0
1622178600000|2021-05-28 05:10:00|12597|12546.8|12591.2|12541|12598.3|12548.1|12588|12537.8|0
1622178900000|2021-05-28 05:15:00|12594|12543.8|12597.4|12547.2|12597.4|12547.2|12592|12541.8|0
1622179200000|2021-05-28 05:20:00|12593.6|12543.4|12602|12551.6|12602|12551.6|12590.5|12540.3|0
1622179500000|2021-05-28 05:25:00|12595.9|12545.7|12592.7|12542.5|12597.3|12547.1|12592.7|12542.5|0
1622179800000|2021-05-28 05:30:00|12593.4|12543.2|12590.9|12540.7|12594.4|12544.2|12586.9|12536.7|0
1622180100000|2021-05-28 05:35:00|12591.2|12541|12588.4|12538.2|12602|12551.6|12588.4|12538.2|0
1622180400000|2021-05-28 05:40:00|12590.1|12539.9|12594.3|12544.1|12598|12547.8|12590.1|12539.9|0
1622180700000|2021-05-28 05:45:00|12595.1|12544.9|12590.2|12540|12599.1|12548.9|12584.9|12534.7|0
1622181000000|2021-05-28 05:50:00|12588.3|12538.1|12590.7|12540.5|12591|12540.8|12579.5|12529.3|0
1622181300000|2021-05-28 05:55:00|12593|12542.8|12593.9|12543.7|12597.6|12547.4|12591.4|12541.2|0
1622419800000|2021-05-31 00:10:00|12597.5|12547.3|12608.2|12557.8|12608.2|12557.8|12586.7|12536.5|0
1622420100000|2021-05-31 00:15:00|12604.6|12554.2|12599.4|12549.2|12607.8|12557.4|12590.2|12540|0
1622420400000|2021-05-31 00:20:00|12604.3|12553.9|12601.7|12551.3|12614.1|12563.7|12596.9|12546.7|0
1622420700000|2021-05-31 00:25:00|12600.5|12550.1|12614.9|12564.5|12622.3|12571.9|12600.5|12550.1|0
1622421000000|2021-05-31 00:30:00|12618|12567.6|12638.8|12588.4|12646.2|12595.8|12618|12567.6|0
1622421300000|2021-05-31 00:35:00|12642.6|12592.2|12652.4|12601.8|12652.4|12601.8|12639.3|12588.9|0
1622421600000|2021-05-31 00:40:00|12652.3|12601.7|12641.4|12591|12654.3|12603.7|12640.7|12590.3|0
1622421900000|2021-05-31 00:45:00|12646|12595.6|12652.9|12602.3|12654.6|12604|12646|12595.6|0
1622422200000|2021-05-31 00:50:00|12655.1|12604.5|12646.4|12596|12655.6|12605|12640.5|12590.1|0
1622422500000|2021-05-31 00:55:00|12640.6|12590.2|12625.8|12575.4|12648.4|12598|12620.2|12569.8|0
1622422800000|2021-05-31 01:00:00|12627|12576.6|12627.4|12577|12632.7|12582.3|12620.4|12570|0
1622423100000|2021-05-31 01:05:00|12627.2|12576.8|12616.7|12566.3|12629.1|12578.7|12615.4|12565|0
1622423400000|2021-05-31 01:10:00|12617.6|12567.2|12628.7|12578.3|12629.1|12578.7|12615.8|12565.4|0
1622423700000|2021-05-31 01:15:00|12627.6|12577.2|12628.1|12577.7|12638.7|12588.3|12626.3|12575.9|0
1622424000000|2021-05-31 01:20:00|12626.6|12576.2|12619.4|12569|12626.6|12576.2|12616.5|12566.1|0
1622424300000|2021-05-31 01:25:00|12621.1|12570.7|12615.8|12565.4|12622.2|12571.8|12615.8|12565.4|0
1622424600000|2021-05-31 01:30:00|12614.6|12564.2|12600.8|12550.4|12614.6|12564.2|12600.8|12550.4|0
1622424900000|2021-05-31 01:35:00|12602.1|12551.7|12592.6|12542.4|12602.1|12551.7|12588.5|12538.3|0
1622425200000|2021-05-31 01:40:00|12593.3|12543.1|12584.8|12534.6|12594.2|12544|12570.6|12520.4|0
1622425500000|2021-05-31 01:45:00|12583.7|12533.5|12578.6|12528.4|12583.7|12533.5|12576.2|12526|0
1622425800000|2021-05-31 01:50:00|12575.6|12525.4|12559.3|12509.1|12576.5|12526.3|12558.6|12508.4|0
1622426100000|2021-05-31 01:55:00|12562.1|12511.9|12559.8|12509.6|12567.6|12517.4|12556|12505.8|0
1622426400000|2021-05-31 02:00:00|12562.1|12511.9|12562|12511.8|12562.8|12512.6|12556|12505.8|0
1622426700000|2021-05-31 02:05:00|12564.7|12514.5|12564.2|12514|12565.6|12515.4|12562.2|12512|0
1622427000000|2021-05-31 02:10:00|12564.7|12514.5|12567|12516.8|12568.2|12518|12556.5|12506.3|0
1622427300000|2021-05-31 02:15:00|12566.6|12516.4|12574.1|12523.9|12575.4|12525.2|12564.7|12514.5|0
1622427600000|2021-05-31 02:20:00|12576.1|12525.9|12581|12530.8|12583.4|12533.2|12576.1|12525.9|0
1622427900000|2021-05-31 02:25:00|12577.5|12527.3|12581.6|12531.4|12586.8|12536.6|12572.4|12522.2|0
1622428200000|2021-05-31 02:30:00|12581.5|12531.3|12568.5|12518.3|12582.2|12532|12568.5|12518.3|0
1622428500000|2021-05-31 02:35:00|12573.3|12523.1|12574.9|12524.7|12575.1|12524.9|12568.2|12518|0
1622428800000|2021-05-31 02:40:00|12574.3|12524.1|12581.3|12531.1|12581.3|12531.1|12574.3|12524.1|0
1622429100000|2021-05-31 02:45:00|12581.4|12531.2|12584.2|12534|12584.2|12534|12575.2|12525|0
1622429400000|2021-05-31 02:50:00|12586.4|12536.2|12586.3|12536.1|12593.9|12543.7|12585.5|12535.3|0
1622429700000|2021-05-31 02:55:00|12587.8|12537.6|12588.3|12538.1|12591.3|12541.1|12587|12536.8|0
1622430000000|2021-05-31 03:00:00|12586.3|12536.1|12581|12530.8|12590.6|12540.4|12581|12530.8|0
1622430300000|2021-05-31 03:05:00|12580.4|12530.2|12588.6|12538.4|12589.4|12539.2|12579.6|12529.4|0
1622430600000|2021-05-31 03:10:00|12590.2|12540|12596.2|12546|12596.2|12546|12587.2|12537|0
1622430900000|2021-05-31 03:15:00|12595.6|12545.4|12592|12541.8|12597.4|12547.2|12592|12541.8|0
1622431200000|2021-05-31 03:20:00|12592.8|12542.6|12590.1|12539.9|12594.9|12544.7|12589.3|12539.1|0
1622431500000|2021-05-31 03:25:00|12592.9|12542.7|12587.6|12537.4|12594.9|12544.7|12587.6|12537.4|0
1622431800000|2021-05-31 03:30:00|12587.4|12537.2|12585.1|12534.9|12590.7|12540.5|12575.8|12525.6|0
1622432100000|2021-05-31 03:35:00|12583.6|12533.4|12580.5|12530.3|12585.2|12535|12575|12524.8|0
1622432400000|2021-05-31 03:40:00|12577.6|12527.4|12583.5|12533.3|12584.1|12533.9|12577.6|12527.4|0
1622432700000|2021-05-31 03:45:00|12580.6|12530.4|12579|12528.8|12586.7|12536.5|12578.8|12528.6|0
1622433000000|2021-05-31 03:50:00|12580.9|12530.7|12561.6|12511.4|12581.7|12531.5|12561.6|12511.4|0
1622433300000|2021-05-31 03:55:00|12563.9|12513.7|12564.9|12514.7|12567.7|12517.5|12562.3|12512.1|0
1622433600000|2021-05-31 04:00:00|12564.3|12514.1|12571.1|12520.9|12573.7|12523.5|12564.3|12514.1|0
1622433900000|2021-05-31 04:05:00|12565|12514.8|12569.1|12518.9|12571.4|12521.2|12563.3|12513.1|0
1622434200000|2021-05-31 04:10:00|12568.5|12518.3|12574.6|12524.4|12575.2|12525|12566.9|12516.7|0
1622434500000|2021-05-31 04:15:00|12574.3|12524.1|12572.7|12522.5|12575.4|12525.2|12570.9|12520.7|0
1622434800000|2021-05-31 04:20:00|12570.8|12520.6|12563.3|12513.1|12570.8|12520.6|12563.3|12513.1|0
1622435100000|2021-05-31 04:25:00|12562.7|12512.5|12567.4|12517.2|12572.8|12522.6|12559.4|12509.2|0
1622435400000|2021-05-31 04:30:00|12566.7|12516.5|12570|12519.8|12573|12522.8|12566.7|12516.5|0
1622435700000|2021-05-31 04:35:00|12569.9|12519.7|12570.9|12520.7|12571.5|12521.3|12566.3|12516.1|0
1622436000000|2021-05-31 04:40:00|12575|12524.8|12574.8|12524.6|12579|12528.8|12573.2|12523|0
1622436300000|2021-05-31 04:45:00|12572.3|12522.1|12564.3|12514.1|12572.3|12522.1|12564.3|12514.1|0
1622436600000|2021-05-31 04:50:00|12567.2|12517|12566.1|12515.9|12571.2|12521|12564.6|12514.4|0
1622436900000|2021-05-31 04:55:00|12566.5|12516.3|12550.7|12500.5|12566.5|12516.3|12550.7|12500.5|0
1622437200000|2021-05-31 05:00:00|12550.8|12500.6|12550.3|12500.1|12553.5|12503.3|12549.1|12499.1|0
1622437500000|2021-05-31 05:05:00|12548.5|12498.5|12546.7|12496.7|12550.8|12500.6|12543.8|12493.8|0
1622437800000|2021-05-31 05:10:00|12548.9|12498.9|12544.8|12494.8|12549|12499|12542.5|12492.5|0
1622438100000|2021-05-31 05:15:00|12549.6|12499.6|12542.1|12492.1|12549.7|12499.7|12540.4|12490.4|0
1622438400000|2021-05-31 05:20:00|12541|12491|12542.6|12492.6|12543.2|12493.2|12538.3|12488.3|0
1622438700000|2021-05-31 05:25:00|12542.5|12492.5|12541.6|12491.6|12542.5|12492.5|12536.6|12486.6|0
1622439000000|2021-05-31 05:30:00|12539.8|12489.8|12528.8|12478.8|12539.8|12489.8|12528.8|12478.8|0
1622439300000|2021-05-31 05:35:00|12526.4|12476.4|12528.7|12478.7|12535.9|12485.9|12526.4|12476.4|0
1622439600000|2021-05-31 05:40:00|12529.6|12479.6|12524|12474|12529.6|12479.6|12522|12472|0
1622439900000|2021-05-31 05:45:00|12525.2|12475.2|12539|12489|12539|12489|12523.9|12473.9|0
1622440200000|2021-05-31 05:50:00|12545.4|12495.4|12540.4|12490.4|12547.1|12497.1|12536.4|12486.4|0
1622440500000|2021-05-31 05:55:00|12541.4|12491.4|12530.5|12480.5|12541.4|12491.4|12530.5|12480.5|0
1622506200000|2021-06-01 00:10:00|12506.6|12456.6|12443.4|12393.8|12506.6|12456.6|12431|12381.4|0
1622506500000|2021-06-01 00:15:00|12441.5|12391.9|12471.7|12421.9|12477|12427.2|12441.5|12391.9|0
1622506800000|2021-06-01 00:20:00|12466.5|12416.7|12489.2|12439.4|12489.2|12439.4|12464.6|12414.8|0
1622507100000|2021-06-01 00:25:00|12487.6|12437.8|12476.8|12427|12488.2|12438.4|12472.4|12422.6|0
1622507400000|2021-06-01 00:30:00|12479.7|12429.9|12473.2|12423.4|12496.6|12446.8|12473.2|12423.4|0
1622507700000|2021-06-01 00:35:00|12470.9|12421.1|12484|12434.2|12486.6|12436.8|12470.9|12421.1|0
1622508000000|2021-06-01 00:40:00|12482.8|12433|12467.7|12417.9|12482.8|12433|12462.6|12412.8|0
1622508300000|2021-06-01 00:45:00|12465.4|12415.6|12466.7|12416.9|12468.8|12419|12460.6|12410.8|0
1622508600000|2021-06-01 00:50:00|12468|12418.2|12479.4|12429.6|12479.4|12429.6|12467.3|12417.5|0
1622508900000|2021-06-01 00:55:00|12479.3|12429.5|12479|12429.2|12483.7|12433.9|12477|12427.2|0
1622509200000|2021-06-01 01:00:00|12482.9|12433.1|12508.2|12458.2|12508.5|12458.5|12482.9|12433.1|0
1622509500000|2021-06-01 01:05:00|12507.5|12457.5|12523.2|12473.2|12528.8|12478.8|12507.5|12457.5|0
1622509800000|2021-06-01 01:10:00|12519.1|12469.1|12505.2|12455.2|12520.1|12470.1|12505.2|12455.2|0
1622510100000|2021-06-01 01:15:00|12504.7|12454.7|12514.6|12464.6|12517.6|12467.6|12504.7|12454.7|0
1622510400000|2021-06-01 01:20:00|12514.3|12464.3|12539|12489|12539|12489|12513.7|12463.7|0
1622510700000|2021-06-01 01:25:00|12531.4|12481.4|12530.1|12480.1|12535.8|12485.8|12530.1|12480.1|0
1622511000000|2021-06-01 01:30:00|12531.5|12481.5|12502.7|12452.7|12531.5|12481.5|12499|12449.2|0
1622511300000|2021-06-01 01:35:00|12502.5|12452.5|12503.5|12453.5|12509.9|12459.9|12499.6|12449.8|0
1622511600000|2021-06-01 01:40:00|12507.9|12457.9|12508.5|12458.5|12512.7|12462.7|12504.6|12454.6|0
1622511900000|2021-06-01 01:45:00|12510.6|12460.6|12524.1|12474.1|12530.2|12480.2|12510.6|12460.6|0
1622512200000|2021-06-01 01:50:00|12522.6|12472.6|12519.4|12469.4|12522.6|12472.6|12515.9|12465.9|0
1622512500000|2021-06-01 01:55:00|12520.9|12470.9|12524.6|12474.6|12538.3|12488.3|12518.9|12468.9|0
1622512800000|2021-06-01 02:00:00|12522.6|12472.6|12524.3|12474.3|12528.4|12478.4|12522.5|12472.5|0
1622513100000|2021-06-01 02:05:00|12526|12476|12530.5|12480.5|12536.9|12486.9|12520.4|12470.4|0
1622513400000|2021-06-01 02:10:00|12527.7|12477.7|12527.2|12477.2|12529.3|12479.3|12521.8|12471.8|0
1622513700000|2021-06-01 02:15:00|12525.8|12475.8|12537.6|12487.6|12537.6|12487.6|12522.2|12472.2|0
1622514000000|2021-06-01 02:20:00|12538.3|12488.3|12518.6|12468.6|12540.6|12490.6|12518.6|12468.6|0
1622514300000|2021-06-01 02:25:00|12520.9|12470.9|12532.5|12482.5|12532.5|12482.5|12519.6|12469.6|0
1622514600000|2021-06-01 02:30:00|12533.9|12483.9|12535.6|12485.6|12538.2|12488.2|12532.8|12482.8|0
1622514900000|2021-06-01 02:35:00|12536.9|12486.9|12554.5|12504.3|12554.5|12504.3|12536.5|12486.5|0
1622515200000|2021-06-01 02:40:00|12549.7|12499.7|12557.6|12507.4|12557.6|12507.4|12549.2|12499.2|0
1622515500000|2021-06-01 02:45:00|12558|12507.8|12557.8|12507.6|12560.3|12510.1|12554.2|12504|0
1622515800000|2021-06-01 02:50:00|12558.6|12508.4|12563.4|12513.2|12564.7|12514.5|12557.4|12507.2|0
1622516100000|2021-06-01 02:55:00|12564.7|12514.5|12567.5|12517.3|12567.9|12517.7|12559.9|12509.7|0
1622516400000|2021-06-01 03:00:00|12570.2|12520|12573.8|12523.6|12573.8|12523.6|12565.5|12515.3|0
1622516700000|2021-06-01 03:05:00|12576.8|12526.6|12579|12528.8|12583.1|12532.9|12576.8|12526.6|0
1622517000000|2021-06-01 03:10:00|12577.2|12527|12576.4|12526.2|12580|12529.8|12576.3|12526.1|0
1622517300000|2021-06-01 03:15:00|12577|12526.8|12568.7|12518.5|12579.1|12528.9|12568.7|12518.5|0
1622517600000|2021-06-01 03:20:00|12568.3|12518.1|12577.2|12527|12578.7|12528.5|12566.6|12516.4|0
1622517900000|2021-06-01 03:25:00|12575.9|12525.7|12577.9|12527.7|12579.4|12529.2|12575.5|12525.3|0
1622518200000|2021-06-01 03:30:00|12579.5|12529.3|12578.2|12528|12587.9|12537.7|12578.2|12528|0
1622518500000|2021-06-01 03:35:00|12580.5|12530.3|12573.2|12523|12581|12530.8|12572.9|12522.7|0
1622518800000|2021-06-01 03:40:00|12571.7|12521.5|12570.4|12520.2|12571.7|12521.5|12568|12517.8|0
1622519100000|2021-06-01 03:45:00|12567.1|12516.9|12563.7|12513.5|12576.1|12525.9|12563.7|12513.5|0
1622519400000|2021-06-01 03:50:00|12564.9|12514.7|12576.4|12526.2|12576.8|12526.6|12564.9|12514.7|0
1622519700000|2021-06-01 03:55:00|12579.1|12528.9|12572.3|12522.1|12579.1|12528.9|12570.2|12520|0
1622520000000|2021-06-01 04:00:00|12572.2|12522|12572.9|12522.7|12572.9|12522.7|12563|12512.8|0
1622520300000|2021-06-01 04:05:00|12574|12523.8|12567.9|12517.7|12574.9|12524.7|12567.9|12517.7|0
1622520600000|2021-06-01 04:10:00|12573.5|12523.3|12583.1|12532.9|12583.7|12533.5|12573.2|12523|0
1622520900000|2021-06-01 04:15:00|12583.4|12533.2|12582|12531.8|12584.9|12534.7|12579.5|12529.3|0
1622521200000|2021-06-01 04:20:00|12582.1|12531.9|12580.6|12530.4|12582.1|12531.9|12577.2|12527|0
1622521500000|2021-06-01 04:25:00|12580.4|12530.2|12580.6|12530.4|12581.7|12531.5|12571.9|12521.7|0
1622521800000|2021-06-01 04:30:00|12577.6|12527.4|12582.7|12532.5|12585.7|12535.5|12576.9|12526.7|0
1622522100000|2021-06-01 04:35:00|12578.8|12528.6|12579.7|12529.5|12579.7|12529.5|12570.7|12520.5|0
1622522400000|2021-06-01 04:40:00|12578|12527.8|12582.8|12532.6|12583.1|12532.9|12577.6|12527.4|0
1622522700000|2021-06-01 04:45:00|12583.7|12533.5|12588|12537.8|12590.8|12540.6|12583.7|12533.5|0
1622523000000|2021-06-01 04:50:00|12589.9|12539.7|12573.9|12523.7|12589.9|12539.7|12573.9|12523.7|0
1622523300000|2021-06-01 04:55:00|12574.1|12523.9|12578.3|12528.1|12584.6|12534.4|12573.9|12523.7|0
1622523600000|2021-06-01 05:00:00|12585.8|12535.6|12575.6|12525.4|12585.8|12535.6|12575.6|12525.4|0
1622523900000|2021-06-01 05:05:00|12575.1|12524.9|12563.8|12513.6|12575.1|12524.9|12563.8|12513.6|0
1622524200000|2021-06-01 05:10:00|12562.3|12512.1|12572.2|12522|12573.5|12523.3|12561|12510.8|0
1622524500000|2021-06-01 05:15:00|12572.3|12522.1|12568.8|12518.6|12572.3|12522.1|12565.7|12515.5|0
1622524800000|2021-06-01 05:20:00|12566.5|12516.3|12568.2|12518|12569.2|12519|12565.2|12515|0
1622525100000|2021-06-01 05:25:00|12566.9|12516.7|12558.8|12508.6|12566.9|12516.7|12557|12506.8|0
1622525400000|2021-06-01 05:30:00|12563|12512.8|12571.3|12521.1|12578.5|12528.3|12563|12512.8|0
1622525700000|2021-06-01 05:35:00|12569|12518.8|12577.5|12527.3|12578.3|12528.1|12569|12518.8|0
1622526000000|2021-06-01 05:40:00|12574.5|12524.3|12557.3|12507.1|12574.5|12524.3|12557.3|12507.1|0
1622526300000|2021-06-01 05:45:00|12559.9|12509.7|12562.2|12512|12564.3|12514.1|12557.2|12507|0
1622526600000|2021-06-01 05:50:00|12563.2|12513|12557|12506.8|12565.4|12515.2|12549.5|12499.5|0
1622526900000|2021-06-01 05:55:00|12556.6|12506.4|12563.2|12513|12563.2|12513|12554.2|12504|0
1622592600000|2021-06-02 00:10:00|12502.1|12452.1|12515.9|12465.9|12530.1|12480.1|12488.7|12438.9|0
1622592900000|2021-06-02 00:15:00|12515.3|12465.3|12494.8|12445|12515.9|12465.9|12491.8|12442|0
1622593200000|2021-06-02 00:20:00|12510.3|12460.3|12501.5|12451.5|12510.3|12460.3|12484.6|12434.8|0
1622593500000|2021-06-02 00:25:00|12493.8|12444|12503|12453|12505|12455|12489.6|12439.8|0
1622593800000|2021-06-02 00:30:00|12498.1|12448.3|12541.6|12491.6|12541.6|12491.6|12498.1|12448.3|0
1622594100000|2021-06-02 00:35:00|12545.2|12495.2|12525.2|12475.2|12546.3|12496.3|12524|12474|0
1622594400000|2021-06-02 00:40:00|12528.5|12478.5|12551.5|12501.3|12551.5|12501.3|12528.5|12478.5|0
1622594700000|2021-06-02 00:45:00|12553.1|12502.9|12573.3|12523.1|12576|12525.8|12553.1|12502.9|0
1622595000000|2021-06-02 00:50:00|12572.1|12521.9|12585.8|12535.6|12585.8|12535.6|12572.1|12521.9|0
1622595300000|2021-06-02 00:55:00|12587.9|12537.7|12582.7|12532.5|12587.9|12537.7|12573.8|12523.6|0
1622595600000|2021-06-02 01:00:00|12581.6|12531.4|12581.9|12531.7|12581.9|12531.7|12573.5|12523.3|0
1622595900000|2021-06-02 01:05:00|12578.3|12528.1|12591.3|12541.1|12591.3|12541.1|12577.8|12527.6|0
1622596200000|2021-06-02 01:10:00|12590.1|12539.9|12596.1|12545.9|12600|12549.8|12589.8|12539.6|0
1622596500000|2021-06-02 01:15:00|12596|12545.8|12592.8|12542.6|12598.3|12548.1|12586.6|12536.4|0
1622596800000|2021-06-02 01:20:00|12599.4|12549.2|12608.2|12557.8|12611.3|12560.9|12599.4|12549.2|0
1622597100000|2021-06-02 01:25:00|12608.4|12558|12603.9|12553.5|12610.9|12560.5|12602.3|12551.9|0
1622597400000|2021-06-02 01:30:00|12603.3|12552.9|12605.4|12555|12605.4|12555|12598.1|12547.9|0
1622597700000|2021-06-02 01:35:00|12604.2|12553.8|12602.7|12552.3|12608.5|12558.1|12601.1|12550.7|0
1622598000000|2021-06-02 01:40:00|12604.1|12553.7|12596|12545.8|12606.2|12555.8|12596|12545.8|0
1622598300000|2021-06-02 01:45:00|12587.9|12537.7|12569.8|12519.6|12587.9|12537.7|12565.2|12515|0
1622598600000|2021-06-02 01:50:00|12569.9|12519.7|12591|12540.8|12591|12540.8|12569.9|12519.7|0
1622598900000|2021-06-02 01:55:00|12591.5|12541.3|12601.1|12550.7|12604.5|12554.1|12591.5|12541.3|0
1622599200000|2021-06-02 02:00:00|12602.8|12552.4|12586.2|12536|12602.9|12552.5|12585.1|12534.9|0
1622599500000|2021-06-02 02:05:00|12591.5|12541.3|12601.4|12551|12601.4|12551|12591.5|12541.3|0
1622599800000|2021-06-02 02:10:00|12603.4|12553|12606|12555.6|12607.3|12556.9|12601.1|12550.7|0
1622600100000|2021-06-02 02:15:00|12603.3|12552.9|12619.9|12569.5|12619.9|12569.5|12602.2|12551.8|0
1622600400000|2021-06-02 02:20:00|12618.6|12568.2|12622.4|12572|12622.8|12572.4|12617.8|12567.4|0
1622600700000|2021-06-02 02:25:00|12623.3|12572.9|12624.2|12573.8|12629.8|12579.4|12623.3|12572.9|0
1622601000000|2021-06-02 02:30:00|12621.6|12571.2|12618.4|12568|12628.3|12577.9|12618.4|12568|0
1622601300000|2021-06-02 02:35:00|12619.1|12568.7|12629.6|12579.2|12629.6|12579.2|12617.3|12566.9|0
1622601600000|2021-06-02 02:40:00|12625.6|12575.2|12630.9|12580.5|12630.9|12580.5|12616|12565.6|0
1622601900000|2021-06-02 02:45:00|12630.8|12580.4|12635.2|12584.8|12635.2|12584.8|12629.9|12579.5|0
1622602200000|2021-06-02 02:50:00|12635.9|12585.5|12638|12587.6|12638.7|12588.3|12630.8|12580.4|0
1622602500000|2021-06-02 02:55:00|12636.8|12586.4|12629.9|12579.5|12637|12586.6|12628.3|12577.9|0
1622602800000|2021-06-02 03:00:00|12628.9|12578.5|12631.7|12581.3|12636.2|12585.8|12628.9|12578.5|0
1622603100000|2021-06-02 03:05:00|12632.2|12581.8|12636.3|12585.9|12639.1|12588.7|12632.2|12581.8|0
1622603400000|2021-06-02 03:10:00|12639.9|12589.5|12656.9|12606.3|12656.9|12606.3|12639.8|12589.4|0
1622603700000|2021-06-02 03:15:00|12658.6|12608|12660.5|12609.9|12662.6|12612|12657.6|12607|0
1622604000000|2021-06-02 03:20:00|12661.2|12610.6|12671.4|12620.8|12672.4|12621.8|12661.2|12610.6|0
1622604300000|2021-06-02 03:25:00|12677.7|12627.1|12680.1|12629.5|12680.1|12629.5|12673.1|12622.5|0
1622604600000|2021-06-02 03:30:00|12672.8|12622.2|12673.8|12623.2|12679.9|12629.3|12672.8|12622.2|0
1622604900000|2021-06-02 03:35:00|12673.6|12623|12675.3|12624.7|12684|12633.4|12673.6|12623|0
1622605200000|2021-06-02 03:40:00|12677.3|12626.7|12677.3|12626.7|12680.1|12629.5|12674.1|12623.5|0
1622605500000|2021-06-02 03:45:00|12678.9|12628.3|12685.4|12634.8|12685.4|12634.8|12674|12623.4|0
1622605800000|2021-06-02 03:50:00|12685.7|12635.1|12686.2|12635.6|12686.2|12635.6|12680.9|12630.3|0
1622606100000|2021-06-02 03:55:00|12686.7|12636.1|12689.9|12639.3|12692.1|12641.5|12685.1|12634.5|0
1622606400000|2021-06-02 04:00:00|12688.6|12638|12692.6|12642|12692.6|12642|12687.4|12636.8|0
1622606700000|2021-06-02 04:05:00|12695.6|12645|12699.4|12648.8|12700.5|12649.7|12695.6|12645|0
1622607000000|2021-06-02 04:10:00|12700.8|12650|12694|12643.4|12701.4|12650.6|12694|12643.4|0
1622607300000|2021-06-02 04:15:00|12691.4|12640.8|12689.9|12639.3|12697.7|12647.1|12689.9|12639.3|0
1622607600000|2021-06-02 04:20:00|12692.2|12641.6|12692.3|12641.7|12693.7|12643.1|12688.8|12638.2|0
1622607900000|2021-06-02 04:25:00|12694.3|12643.7|12692.9|12642.3|12695.3|12644.7|12689.1|12638.5|0
1622608200000|2021-06-02 04:30:00|12693.2|12642.6|12685.5|12634.9|12694.6|12644|12685.5|12634.9|0
1622608500000|2021-06-02 04:35:00|12686|12635.4|12683.8|12633.2|12691.8|12641.2|12683|12632.4|0
1622608800000|2021-06-02 04:40:00|12682.9|12632.3|12680.2|12629.6|12689.1|12638.5|12680.2|12629.6|0
1622609100000|2021-06-02 04:45:00|12681.1|12630.5|12682|12631.4|12682|12631.4|12679.4|12628.8|0
1622609400000|2021-06-02 04:50:00|12685.5|12634.9|12685.9|12635.3|12685.9|12635.3|12680|12629.4|0
1622609700000|2021-06-02 04:55:00|12689.9|12639.3|12687.6|12637|12692.4|12641.8|12683|12632.4|0
1622610000000|2021-06-02 05:00:00|12688|12637.4|12686.4|12635.8|12688.8|12638.2|12679|12628.4|0
1622610300000|2021-06-02 05:05:00|12682.6|12632|12689.2|12638.6|12691|12640.4|12682.6|12632|0
1622610600000|2021-06-02 05:10:00|12686|12635.4|12684.4|12633.8|12691.6|12641|12681.2|12630.6|0
1622610900000|2021-06-02 05:15:00|12684.8|12634.2|12690.2|12639.6|12693.1|12642.5|12684.8|12634.2|0
1622611200000|2021-06-02 05:20:00|12690.4|12639.8|12686.1|12635.5|12693.1|12642.5|12686.1|12635.5|0
1622611500000|2021-06-02 05:25:00|12685.7|12635.1|12693.7|12643.1|12694.9|12644.3|12685|12634.4|0
1622611800000|2021-06-02 05:30:00|12693|12642.4|12691.7|12641.1|12695.4|12644.8|12690.3|12639.7|0
1622612100000|2021-06-02 05:35:00|12690.3|12639.7|12694.4|12643.8|12697.4|12646.8|12690.3|12639.7|0
1622612400000|2021-06-02 05:40:00|12696.3|12645.7|12690.6|12640|12696.3|12645.7|12686.3|12635.7|0
1622612700000|2021-06-02 05:45:00|12690|12639.4|12693.9|12643.3|12693.9|12643.3|12687.8|12637.2|0
1622613000000|2021-06-02 05:50:00|12696|12645.4|12691.6|12641|12696|12645.4|12688.6|12638|0
1622613300000|2021-06-02 05:55:00|12689.7|12639.1|12682.2|12631.6|12690.8|12640.2|12677.1|12626.5|0
1622679000000|2021-06-03 00:10:00|12770.1|12719.1|12783.6|12732.6|12796.9|12745.9|12766|12715|0
1622679300000|2021-06-03 00:15:00|12778.5|12727.5|12781.7|12730.7|12793.2|12742.2|12778.5|12727.5|0
1622679600000|2021-06-03 00:20:00|12779.9|12728.9|12777.6|12726.6|12791.4|12740.4|12769.4|12718.4|0
1622679900000|2021-06-03 00:25:00|12777.5|12726.5|12795.1|12744.1|12795.1|12744.1|12777.5|12726.5|0
1622680200000|2021-06-03 00:30:00|12801.6|12750.4|12788.6|12737.6|12810.5|12759.3|12788.6|12737.6|0
1622680500000|2021-06-03 00:35:00|12784.8|12733.8|12806.2|12755|12807.6|12756.4|12784.8|12733.8|0
1622680800000|2021-06-03 00:40:00|12808|12756.8|12816.4|12765.2|12821.2|12770|12806.6|12755.4|0
1622681100000|2021-06-03 00:45:00|12813.7|12762.5|12805|12753.8|12815.9|12764.7|12803.9|12752.7|0
1622681400000|2021-06-03 00:50:00|12794.7|12743.7|12785.4|12734.4|12794.7|12743.7|12779.4|12728.4|0
1622681700000|2021-06-03 00:55:00|12789.4|12738.4|12806.1|12754.9|12806.1|12754.9|12789.4|12738.4|0
1622682000000|2021-06-03 01:00:00|12804.6|12753.4|12816.5|12765.3|12816.5|12765.3|12803.9|12752.7|0
1622682300000|2021-06-03 01:05:00|12812|12760.8|12799|12748|12816.9|12765.7|12799|12748|0
1622682600000|2021-06-03 01:10:00|12804.6|12753.4|12806.3|12755.1|12806.3|12755.1|12800.2|12749.2|0
1622682900000|2021-06-03 01:15:00|12803.1|12751.9|12807|12755.8|12807|12755.8|12800.4|12749.4|0
1622683200000|2021-06-03 01:20:00|12809.4|12758.2|12810.3|12759.1|12810.3|12759.1|12805.8|12754.6|0
1622683500000|2021-06-03 01:25:00|12812.5|12761.3|12840|12788.8|12843|12791.8|12812.5|12761.3|0
1622683800000|2021-06-03 01:30:00|12839.6|12788.4|12841.1|12789.9|12845.4|12794.2|12838.6|12787.4|0
1622684100000|2021-06-03 01:35:00|12838.1|12786.9|12834.6|12783.4|12846.3|12795.1|12833.4|12782.2|0
1622684400000|2021-06-03 01:40:00|12827.5|12776.3|12817.9|12766.7|12828.1|12776.9|12817.9|12766.7|0
1622684700000|2021-06-03 01:45:00|12818.9|12767.7|12823.5|12772.3|12824.3|12773.1|12817.2|12766|0
1622685000000|2021-06-03 01:50:00|12828.7|12777.5|12836.5|12785.3|12836.5|12785.3|12826.7|12775.5|0
1622685300000|2021-06-03 01:55:00|12838.9|12787.7|12825.8|12774.6|12839|12787.8|12825.8|12774.6|0
1622685600000|2021-06-03 02:00:00|12824.1|12772.9|12808.2|12757|12824.1|12772.9|12808.2|12757|0
1622685900000|2021-06-03 02:05:00|12807.7|12756.5|12789|12738|12807.7|12756.5|12784.8|12733.8|0
1622686200000|2021-06-03 02:10:00|12785.5|12734.5|12791|12740|12794.6|12743.6|12783.7|12732.7|0
1622686500000|2021-06-03 02:15:00|12790.9|12739.9|12791.6|12740.6|12794.8|12743.8|12789.9|12738.9|0
1622686800000|2021-06-03 02:20:00|12790.7|12739.7|12784.8|12733.8|12790.7|12739.7|12778.6|12727.6|0
1622687100000|2021-06-03 02:25:00|12780.7|12729.7|12784.1|12733.1|12791.9|12740.9|12780.7|12729.7|0
1622687400000|2021-06-03 02:30:00|12785.3|12734.3|12771.8|12720.8|12785.3|12734.3|12771.8|12720.8|0
1622687700000|2021-06-03 02:35:00|12769.3|12718.3|12769.9|12718.9|12771.2|12720.2|12762|12711|0
1622688000000|2021-06-03 02:40:00|12766.9|12715.9|12763.7|12712.7|12771.3|12720.3|12763.7|12712.7|0
1622688300000|2021-06-03 02:45:00|12760.2|12709.2|12781.9|12730.9|12782.1|12731.1|12760.2|12709.2|0
1622688600000|2021-06-03 02:50:00|12781.1|12730.1|12781.3|12730.3|12781.3|12730.3|12777.2|12726.2|0
1622688900000|2021-06-03 02:55:00|12781.5|12730.5|12787|12736|12787.4|12736.4|12780.3|12729.3|0
1622689200000|2021-06-03 03:00:00|12786.6|12735.6|12787.2|12736.2|12788.7|12737.7|12785.6|12734.6|0
1622689500000|2021-06-03 03:05:00|12784.8|12733.8|12794.3|12743.3|12794.3|12743.3|12784.8|12733.8|0
1622689800000|2021-06-03 03:10:00|12794.4|12743.4|12785.7|12734.7|12794.4|12743.4|12785.6|12734.6|0
1622690100000|2021-06-03 03:15:00|12788|12737|12786.6|12735.6|12789.3|12738.3|12783.4|12732.4|0
1622690400000|2021-06-03 03:20:00|12788.7|12737.7|12789.6|12738.6|12792.4|12741.4|12785.7|12734.7|0
1622690700000|2021-06-03 03:25:00|12789.2|12738.2|12791.1|12740.1|12793.5|12742.5|12784.8|12733.8|0
1622691000000|2021-06-03 03:30:00|12794.6|12743.6|12801.2|12750|12801.3|12750.1|12793.8|12742.8|0
1622691300000|2021-06-03 03:35:00|12802.5|12751.3|12807.6|12756.4|12809.1|12757.9|12796.3|12745.3|0
1622691600000|2021-06-03 03:40:00|12808.6|12757.4|12804.8|12753.6|12809.7|12758.5|12804.5|12753.3|0
1622691900000|2021-06-03 03:45:00|12805|12753.8|12802.8|12751.6|12805|12753.8|12800.1|12749.1|0
1622692200000|2021-06-03 03:50:00|12803.7|12752.5|12804.4|12753.2|12807.1|12755.9|12803.1|12751.9|0
1622692500000|2021-06-03 03:55:00|12806.3|12755.1|12821.4|12770.2|12821.4|12770.2|12806.3|12755.1|0
1622692800000|2021-06-03 04:00:00|12822.2|12771|12806.9|12755.7|12832.6|12781.4|12806.9|12755.7|0
1622693100000|2021-06-03 04:05:00|12808.9|12757.7|12800.2|12749.2|12808.9|12757.7|12799.3|12748.3|0
1622693400000|2021-06-03 04:10:00|12798.5|12747.5|12803|12751.8|12808.3|12757.1|12797.4|12746.4|0
1622693700000|2021-06-03 04:15:00|12802.4|12751.2|12820.5|12769.3|12820.5|12769.3|12802.4|12751.2|0
1622694000000|2021-06-03 04:20:00|12825.1|12773.9|12836.2|12785|12838.9|12787.7|12823.8|12772.6|0
1622694300000|2021-06-03 04:25:00|12839.3|12788.1|12837.7|12786.5|12844.2|12793|12837.7|12786.5|0
1622694600000|2021-06-03 04:30:00|12840.1|12788.9|12843.8|12792.6|12843.8|12792.6|12836.5|12785.3|0
1622694900000|2021-06-03 04:35:00|12838.5|12787.3|12836|12784.8|12838.5|12787.3|12833.3|12782.1|0
1622695200000|2021-06-03 04:40:00|12835.2|12784|12836.6|12785.4|12841.8|12790.6|12833.5|12782.3|0
1622695500000|2021-06-03 04:45:00|12835.5|12784.3|12836|12784.8|12836|12784.8|12829.3|12778.1|0
1622695800000|2021-06-03 04:50:00|12836.7|12785.5|12834.3|12783.1|12836.7|12785.5|12831.6|12780.4|0
1622696100000|2021-06-03 04:55:00|12836|12784.8|12829|12777.8|12838|12786.8|12829|12777.8|0
1622696400000|2021-06-03 05:00:00|12830|12778.8|12830.8|12779.6|12832|12780.8|12827.3|12776.1|0
1622696700000|2021-06-03 05:05:00|12829.7|12778.5|12822.4|12771.2|12829.7|12778.5|12817.7|12766.5|0
1622697000000|2021-06-03 05:10:00|12822.9|12771.7|12816|12764.8|12826.8|12775.6|12816|12764.8|0
1622697300000|2021-06-03 05:15:00|12814.6|12763.4|12822.6|12771.4|12826.1|12774.9|12814.2|12763|0
1622697600000|2021-06-03 05:20:00|12826.1|12774.9|12824.6|12773.4|12826.4|12775.2|12823.3|12772.1|0
1622697900000|2021-06-03 05:25:00|12823|12771.8|12816.7|12765.5|12823|12771.8|12815.2|12764|0
1622698200000|2021-06-03 05:30:00|12812|12760.8|12817.2|12766|12822.8|12771.6|12811.4|12760.2|0
1622698500000|2021-06-03 05:35:00|12819.1|12767.9|12813.3|12762.1|12821.8|12770.6|12811|12759.8|0
1622698800000|2021-06-03 05:40:00|12815|12763.8|12810.6|12759.4|12816.5|12765.3|12810.6|12759.4|0
1622699100000|2021-06-03 05:45:00|12809.9|12758.7|12801.2|12750|12809.9|12758.7|12792.6|12741.6|0
1622699400000|2021-06-03 05:50:00|12798.9|12747.9|12806.1|12754.9|12809.5|12758.3|12798.9|12747.9|0
1622699700000|2021-06-03 05:55:00|12803|12751.8|12802.9|12751.7|12807|12755.8|12798.4|12747.4|0
1622765400000|2021-06-04 00:10:00|12842.6|12791.4|12858.7|12807.3|12861.5|12810.1|12841.1|12789.9|0
1622765700000|2021-06-04 00:15:00|12864.8|12813.4|12891.4|12840|12891.4|12840|12861.4|12810|0
1622766000000|2021-06-04 00:20:00|12903.2|12851.6|12879.3|12827.9|12903.2|12851.6|12870.8|12819.4|0
1622766300000|2021-06-04 00:25:00|12884.2|12832.8|12873.8|12822.4|12884.3|12832.9|12870.5|12819.1|0
1622766600000|2021-06-04 00:30:00|12871.3|12819.9|12885.7|12834.3|12885.7|12834.3|12869.4|12818|0
1622766900000|2021-06-04 00:35:00|12892|12840.6|12890.3|12838.9|12892.7|12841.3|12881.9|12830.5|0
1622767200000|2021-06-04 00:40:00|12892.8|12841.4|12902.7|12851.1|12902.7|12851.1|12890|12838.6|0
1622767500000|2021-06-04 00:45:00|12903.6|12852|12907.2|12855.6|12908.5|12856.9|12896.8|12845.4|0
1622767800000|2021-06-04 00:50:00|12911.4|12859.8|12923.2|12871.6|12923.2|12871.6|12905.5|12853.9|0
1622768100000|2021-06-04 00:55:00|12925.9|12874.3|12932.2|12880.6|12938.3|12886.7|12925.9|12874.3|0
1622768400000|2021-06-04 01:00:00|12929.1|12877.5|12926.2|12874.6|12931|12879.4|12926.2|12874.6|0
1622768700000|2021-06-04 01:05:00|12928.3|12876.7|12926.7|12875.1|12928.3|12876.7|12917.2|12865.6|0
1622769000000|2021-06-04 01:10:00|12928.2|12876.6|12946.9|12895.3|12946.9|12895.3|12928.2|12876.6|0
1622769300000|2021-06-04 01:15:00|12945.3|12893.7|12938.6|12887|12953.6|12901.8|12936.8|12885.2|0
1622769600000|2021-06-04 01:20:00|12937.7|12886.1|12931.3|12879.7|12942.1|12890.5|12931.3|12879.7|0
1622769900000|2021-06-04 01:25:00|12935.9|12884.3|12944.4|12892.8|12946.8|12895.2|12935.1|12883.5|0
1622770200000|2021-06-04 01:30:00|12944.6|12893|12935.2|12883.6|12956|12904.2|12935.2|12883.6|0
1622770500000|2021-06-04 01:35:00|12929.8|12878.2|12925.5|12873.9|12929.8|12878.2|12918.1|12866.5|0
1622770800000|2021-06-04 01:40:00|12929.5|12877.9|12929.9|12878.3|12930.4|12878.8|12920.9|12869.3|0
1622771100000|2021-06-04 01:45:00|12930.7|12879.1|12927.5|12875.9|12930.7|12879.1|12924.5|12872.9|0
1622771400000|2021-06-04 01:50:00|12923.1|12871.5|12914.5|12862.9|12925.5|12873.9|12914.5|12862.9|0
1622771700000|2021-06-04 01:55:00|12912.8|12861.2|12919.6|12868|12927.4|12875.8|12912.8|12861.2|0
1622772000000|2021-06-04 02:00:00|12922.1|12870.5|12936.9|12885.3|12940.3|12888.7|12922.1|12870.5|0
1622772300000|2021-06-04 02:05:00|12939.8|12888.2|12943.5|12891.9|12950.2|12898.6|12939|12887.4|0
1622772600000|2021-06-04 02:10:00|12945.9|12894.3|12945.4|12893.8|12955.6|12903.8|12944.1|12892.5|0
1622772900000|2021-06-04 02:15:00|12945.6|12894|12943.7|12892.1|12953.4|12901.6|12943.5|12891.9|0
1622773200000|2021-06-04 02:20:00|12945.1|12893.5|12945.5|12893.9|12945.5|12893.9|12940.1|12888.5|0
1622773500000|2021-06-04 02:25:00|12948|12896.4|12945.1|12893.5|12948|12896.4|12938|12886.4|0
1622773800000|2021-06-04 02:30:00|12945.3|12893.7|12930.1|12878.5|12945.3|12893.7|12930.1|12878.5|0
1622774100000|2021-06-04 02:35:00|12928.4|12876.8|12930.2|12878.6|12935.5|12883.9|12925.5|12873.9|0
1622774400000|2021-06-04 02:40:00|12931.5|12879.9|12937.5|12885.9|12939.5|12887.9|12931.5|12879.9|0
1622774700000|2021-06-04 02:45:00|12939.2|12887.6|12943.9|12892.3|12946|12894.4|12939.2|12887.6|0
1622775000000|2021-06-04 02:50:00|12947.7|12896.1|12951.1|12899.3|12951.1|12899.3|12945|12893.4|0
1622775300000|2021-06-04 02:55:00|12958.1|12906.3|12956.6|12904.8|12960.2|12908.4|12953|12901.2|0
1622775600000|2021-06-04 03:00:00|12952.6|12900.8|12952.2|12900.4|12957.7|12905.9|12951.9|12900.1|0
1622775900000|2021-06-04 03:05:00|12950.2|12898.6|12951.2|12899.4|12953|12901.2|12949.1|12897.5|0
1622776200000|2021-06-04 03:10:00|12948.5|12896.9|12950.3|12898.7|12957|12905.2|12948.5|12896.9|0
1622776500000|2021-06-04 03:15:00|12956.4|12904.6|12959.8|12908|12962.9|12911.1|12956.4|12904.6|0
1622776800000|2021-06-04 03:20:00|12959.2|12907.4|12954.4|12902.6|12962.2|12910.4|12954.4|12902.6|0
1622777100000|2021-06-04 03:25:00|12956.2|12904.4|12964.5|12912.7|12964.5|12912.7|12954.2|12902.4|0
1622777400000|2021-06-04 03:30:00|12963.3|12911.5|12963.2|12911.4|12964|12912.2|12959.4|12907.6|0
1622777700000|2021-06-04 03:35:00|12965.7|12913.9|12962.4|12910.6|12965.7|12913.9|12961|12909.2|0
1622778000000|2021-06-04 03:40:00|12961.1|12909.3|12960.1|12908.3|12963.7|12911.9|12957.3|12905.5|0
1622778300000|2021-06-04 03:45:00|12959.1|12907.3|12959.5|12907.7|12960.9|12909.1|12956|12904.2|0
1622778600000|2021-06-04 03:50:00|12959.1|12907.3|12963.5|12911.7|12963.5|12911.7|12957.3|12905.5|0
1622778900000|2021-06-04 03:55:00|12963.4|12911.6|12958.8|12907|12963.4|12911.6|12957.3|12905.5|0
1622779200000|2021-06-04 04:00:00|12956.6|12904.8|12954.6|12902.8|12960.2|12908.4|12954.6|12902.8|0
1622779500000|2021-06-04 04:05:00|12951.8|12900|12952.3|12900.5|12952.3|12900.5|12948.5|12896.9|0
1622779800000|2021-06-04 04:10:00|12950.7|12899.1|12957.7|12905.9|12957.7|12905.9|12950.2|12898.6|0
1622780100000|2021-06-04 04:15:00|12957|12905.2|12959|12907.2|12959|12907.2|12951.1|12899.3|0
1622780400000|2021-06-04 04:20:00|12961|12909.2|12972.6|12920.8|12972.6|12920.8|12961|12909.2|0
1622780700000|2021-06-04 04:25:00|12971.1|12919.3|12969.1|12917.3|12972.5|12920.7|12965.8|12914|0
1622781000000|2021-06-04 04:30:00|12967.8|12916|12976|12924.2|12976|12924.2|12967.1|12915.3|0
1622781300000|2021-06-04 04:35:00|12978.4|12926.6|12983.3|12931.5|12984.4|12932.6|12977|12925.2|0
1622781600000|2021-06-04 04:40:00|12982.2|12930.4|12972.9|12921.1|12982.9|12931.1|12972.9|12921.1|0
1622781900000|2021-06-04 04:45:00|12972.3|12920.5|12977.8|12926|12979.9|12928.1|12972.3|12920.5|0
1622782200000|2021-06-04 04:50:00|12974.8|12923|12975|12923.2|12979.7|12927.9|12971.3|12919.5|0
1622782500000|2021-06-04 04:55:00|12968.8|12917|12961.9|12910.1|12968.8|12917|12954.6|12902.8|0
1622782800000|2021-06-04 05:00:00|12964.2|12912.4|12957.8|12906|12968|12916.2|12957.8|12906|0
1622783100000|2021-06-04 05:05:00|12957.9|12906.1|12946.6|12895|12958.5|12906.7|12946.6|12895|0
1622783400000|2021-06-04 05:10:00|12941.6|12890|12946.2|12894.6|12951.3|12899.5|12941.6|12890|0
1622783700000|2021-06-04 05:15:00|12953.4|12901.6|12952.2|12900.4|12962|12910.2|12950.4|12898.8|0
1622784000000|2021-06-04 05:20:00|12952|12900.2|12952.3|12900.5|12953.8|12902|12946.3|12894.7|0
1622784300000|2021-06-04 05:25:00|12952.1|12900.3|12951.3|12899.5|12953|12901.2|12949|12897.4|0
1622784600000|2021-06-04 05:30:00|12951.8|12900|12959.2|12907.4|12959.5|12907.7|12951.8|12900|0
1622784900000|2021-06-04 05:35:00|12957.4|12905.6|12961.9|12910.1|12964.7|12912.9|12957.4|12905.6|0
1622785200000|2021-06-04 05:40:00|12960.4|12908.6|12961.3|12909.5|12963.9|12912.1|12960.4|12908.6|0
1622785500000|2021-06-04 05:45:00|12962.9|12911.1|12971.7|12919.9|12971.7|12919.9|12955|12903.2|0
1622785800000|2021-06-04 05:50:00|12971.6|12919.8|12968.6|12916.8|12972.1|12920.3|12963.8|12912|0
1622786100000|2021-06-04 05:55:00|12967.8|12916|12961.5|12909.7|12967.8|12916|12949.9|12898.3|0
1623024600000|2021-06-07 00:10:00|12952.5|12900.7|12990.7|12938.9|12994.9|12943.1|12934|12882.4|0
1623024900000|2021-06-07 00:15:00|12984.7|12932.9|12980.9|12929.1|12992.1|12940.3|12977.3|12925.5|0
1623025200000|2021-06-07 00:20:00|12981.5|12929.7|12978|12926.2|12984.9|12933.1|12974.3|12922.5|0
1623025500000|2021-06-07 00:25:00|12974.6|12922.8|12981.9|12930.1|12988.3|12936.5|12974.6|12922.8|0
1623025800000|2021-06-07 00:30:00|12979.7|12927.9|12997.9|12946.1|12997.9|12946.1|12979.7|12927.9|0
1623026100000|2021-06-07 00:35:00|12996.5|12944.7|12991.4|12939.6|12996.5|12944.7|12983.1|12931.3|0
1623026400000|2021-06-07 00:40:00|12992.8|12941|12994.1|12942.3|13004|12952|12992.8|12941|0
1623026700000|2021-06-07 00:45:00|12990.1|12938.3|13000|12948.2|13000|12948.2|12984.5|12932.7|0
1623027000000|2021-06-07 00:50:00|12998.3|12946.5|13005.3|12953.3|13009.6|12957.6|12996.7|12944.9|0
1623027300000|2021-06-07 00:55:00|13008.9|12956.9|13010.5|12958.5|13011.5|12959.5|13004|12952|0
1623027600000|2021-06-07 01:00:00|13008.9|12956.9|13006.4|12954.4|13011.3|12959.3|13002.6|12950.6|0
1623027900000|2021-06-07 01:05:00|13016.5|12964.5|13009.7|12957.7|13016.7|12964.7|13001.3|12949.3|0
1623028200000|2021-06-07 01:10:00|13006.1|12954.1|12982|12930.2|13006.1|12954.1|12982|12930.2|0
1623028500000|2021-06-07 01:15:00|12984.4|12932.6|12988.4|12936.6|12998.3|12946.5|12984.4|12932.6|0
1623028800000|2021-06-07 01:20:00|12990.5|12938.7|13015.6|12963.6|13015.6|12963.6|12990.5|12938.7|0
1623029100000|2021-06-07 01:25:00|13019.7|12967.7|13023.7|12971.7|13026.2|12974.2|13012.6|12960.6|0
1623029400000|2021-06-07 01:30:00|13023|12971|13013.2|12961.2|13027.5|12975.5|13013.2|12961.2|0
1623029700000|2021-06-07 01:35:00|13011.6|12959.6|13015.2|12963.2|13015.6|12963.6|13011.3|12959.3|0
1623030000000|2021-06-07 01:40:00|13014.7|12962.7|13002.5|12950.5|13014.7|12962.7|13002.5|12950.5|0
1623030300000|2021-06-07 01:45:00|13002.3|12950.3|12988.4|12936.6|13004.3|12952.3|12983.8|12932|0
1623030600000|2021-06-07 01:50:00|12993.5|12941.7|12989|12937.2|12995.2|12943.4|12984.4|12932.6|0
1623030900000|2021-06-07 01:55:00|12989.2|12937.4|12989.2|12937.4|12994.1|12942.3|12989.2|12937.4|0
1623031200000|2021-06-07 02:00:00|12988.4|12936.6|12994.9|12943.1|12994.9|12943.1|12987.8|12936|0
1623031500000|2021-06-07 02:05:00|12997.3|12945.5|13008.4|12956.4|13010.4|12958.4|12996.7|12944.9|0
1623031800000|2021-06-07 02:10:00|13010.3|12958.3|13017.6|12965.6|13018.2|12966.2|13009.4|12957.4|0
1623032100000|2021-06-07 02:15:00|13017.3|12965.3|13009.5|12957.5|13017.4|12965.4|13007.9|12955.9|0
1623032400000|2021-06-07 02:20:00|13005.4|12953.4|13015|12963|13019.3|12967.3|13005.4|12953.4|0
1623032700000|2021-06-07 02:25:00|13015.3|12963.3|13013.3|12961.3|13020.4|12968.4|13013.3|12961.3|0
1623033000000|2021-06-07 02:30:00|13012.9|12960.9|13014.6|12962.6|13014.6|12962.6|13007.8|12955.8|0
1623033300000|2021-06-07 02:35:00|13015.8|12963.8|13020.3|12968.3|13020.3|12968.3|13015.2|12963.2|0
1623033600000|2021-06-07 02:40:00|13020.6|12968.6|13024.4|12972.4|13029.2|12977.2|13018.1|12966.1|0
1623033900000|2021-06-07 02:45:00|13028|12976|13024.9|12972.9|13029.4|12977.4|13021.7|12969.7|0
1623034200000|2021-06-07 02:50:00|13026.2|12974.2|13023.1|12971.1|13026.2|12974.2|13018.5|12966.5|0
1623034500000|2021-06-07 02:55:00|13027.9|12975.9|13031.2|12979.2|13031.2|12979.2|13026.8|12974.8|0
1623034800000|2021-06-07 03:00:00|13037.1|12985.1|13042.9|12990.9|13042.9|12990.9|13035.6|12983.6|0
1623035100000|2021-06-07 03:05:00|13040.6|12988.6|13033.4|12981.4|13043.6|12991.6|13033.4|12981.4|0
1623035400000|2021-06-07 03:10:00|13033.6|12981.6|13032.1|12980.1|13036.9|12984.9|13028.9|12976.9|0
1623035700000|2021-06-07 03:15:00|13032.6|12980.6|13025.3|12973.3|13032.6|12980.6|13023.9|12971.9|0
1623036000000|2021-06-07 03:20:00|13026.3|12974.3|13007.3|12955.3|13027.2|12975.2|13007.3|12955.3|0
1623036300000|2021-06-07 03:25:00|13010.2|12958.2|13008.2|12956.2|13011.8|12959.8|13008.2|12956.2|0
1623036600000|2021-06-07 03:30:00|13009.5|12957.5|13012.5|12960.5|13015.8|12963.8|13007.7|12955.7|0
1623036900000|2021-06-07 03:35:00|13014.6|12962.6|13022.9|12970.9|13024|12972|13014.6|12962.6|0
1623037200000|2021-06-07 03:40:00|13025.9|12973.9|13019.1|12967.1|13025.9|12973.9|13019.1|12967.1|0
1623037500000|2021-06-07 03:45:00|13016.7|12964.7|13012.6|12960.6|13016.7|12964.7|13007.9|12955.9|0
1623037800000|2021-06-07 03:50:00|13013.1|12961.1|13009.4|12957.4|13014.6|12962.6|13007.6|12955.6|0
1623038100000|2021-06-07 03:55:00|13008.3|12956.3|13003.2|12951.2|13008.3|12956.3|12996.7|12944.9|0
1623038400000|2021-06-07 04:00:00|13002.3|12950.3|12990.3|12938.5|13002.3|12950.3|12988.4|12936.6|0
1623038700000|2021-06-07 04:05:00|12988.2|12936.4|12992.1|12940.3|12992.9|12941.1|12987.3|12935.5|0
1623039000000|2021-06-07 04:10:00|12993.6|12941.8|12999.1|12947.3|13001.5|12949.5|12993.3|12941.5|0
1623039300000|2021-06-07 04:15:00|13008.7|12956.7|13010.1|12958.1|13012.4|12960.4|13008.7|12956.7|0
1623039600000|2021-06-07 04:20:00|13011.3|12959.3|13013.8|12961.8|13016.6|12964.6|13010.5|12958.5|0
1623039900000|2021-06-07 04:25:00|13012.7|12960.7|13002.6|12950.6|13012.7|12960.7|12995.6|12943.8|0
1623040200000|2021-06-07 04:30:00|12997.9|12946.1|13008.4|12956.4|13010.1|12958.1|12997.9|12946.1|0
1623040500000|2021-06-07 04:35:00|13005.2|12953.2|13019.4|12967.4|13019.4|12967.4|13005.2|12953.2|0
1623040800000|2021-06-07 04:40:00|13021.2|12969.2|13012.5|12960.5|13021.2|12969.2|13011.7|12959.7|0
1623041100000|2021-06-07 04:45:00|13014|12962|13002.8|12950.8|13015.9|12963.9|12999.5|12947.7|0
1623041400000|2021-06-07 04:50:00|13001.2|12949.2|13006|12954|13006|12954|13000.8|12949|0
1623041700000|2021-06-07 04:55:00|13006.2|12954.2|13010.5|12958.5|13012.2|12960.2|13005|12953|0
1623042000000|2021-06-07 05:00:00|13012.1|12960.1|13008.6|12956.6|13012.1|12960.1|13005.4|12953.4|0
1623042300000|2021-06-07 05:05:00|13009.3|12957.3|13012.7|12960.7|13012.9|12960.9|13007.9|12955.9|0
1623042600000|2021-06-07 05:10:00|13014.2|12962.2|13021|12969|13021|12969|13012.3|12960.3|0
1623042900000|2021-06-07 05:15:00|13018.2|12966.2|13017.7|12965.7|13020.6|12968.6|13014.5|12962.5|0
1623043200000|2021-06-07 05:20:00|13015.7|12963.7|13020.2|12968.2|13020.3|12968.3|13012.9|12960.9|0
1623043500000|2021-06-07 05:25:00|13022|12970|13020.1|12968.1|13025.6|12973.6|13019.8|12967.8|0
1623043800000|2021-06-07 05:30:00|13019.9|12967.9|13013.7|12961.7|13019.9|12967.9|13010.5|12958.5|0
1623044100000|2021-06-07 05:35:00|13014.8|12962.8|13014.8|12962.8|13015.7|12963.7|13013.5|12961.5|0
1623044400000|2021-06-07 05:40:00|13016.3|12964.3|13018.9|12966.9|13021.8|12969.8|13015.4|12963.4|0
1623044700000|2021-06-07 05:45:00|13017.1|12965.1|13016.4|12964.4|13019.5|12967.5|13013|12961|0
1623045000000|2021-06-07 05:50:00|13023|12971|13019.8|12967.8|13026.8|12974.8|13019.8|12967.8|0
1623045300000|2021-06-07 05:55:00|13021.3|12969.3|13006.7|12954.7|13021.3|12969.3|13006.7|12954.7|0
1623111000000|2021-06-08 00:10:00|13033.5|12981.5|13058.1|13005.9|13058.1|13005.9|13033.5|12981.5|0
1623111300000|2021-06-08 00:15:00|13057.5|13005.3|13047.4|12995.4|13067|13014.8|13047.2|12995.2|0
1623111600000|2021-06-08 00:20:00|13055.7|13003.5|13050.3|12998.3|13062.5|13010.3|13050.3|12998.3|0
1623111900000|2021-06-08 00:25:00|13053|13000.8|13050.2|12998.2|13068.9|13016.7|13050.2|12998.2|0
1623112200000|2021-06-08 00:30:00|13047.2|12995.2|13059.6|13007.4|13059.6|13007.4|13037.8|12985.8|0
1623112500000|2021-06-08 00:35:00|13057.8|13005.6|13060.6|13008.4|13060.6|13008.4|13048.1|12996.1|0
1623112800000|2021-06-08 00:40:00|13061.6|13009.4|13048.8|12996.8|13064|13011.8|13048.8|12996.8|0
1623113100000|2021-06-08 00:45:00|13056.9|13004.7|13074.7|13022.5|13074.7|13022.5|13053.4|13001.2|0
1623113400000|2021-06-08 00:50:00|13069.1|13016.9|13055.2|13003|13070.3|13018.1|13055.2|13003|0
1623113700000|2021-06-08 00:55:00|13053.5|13001.3|13049.7|12997.7|13054.8|13002.6|13048.3|12996.3|0
1623114000000|2021-06-08 01:00:00|13053.2|13001|13034.1|12982.1|13057.9|13005.7|13028.4|12976.4|0
1623114300000|2021-06-08 01:05:00|13029|12977|13034.8|12982.8|13040.6|12988.6|13029|12977|0
1623114600000|2021-06-08 01:10:00|13032.8|12980.8|13023.2|12971.2|13032.8|12980.8|13019.9|12967.9|0
1623114900000|2021-06-08 01:15:00|13019.7|12967.7|13034.1|12982.1|13034.1|12982.1|13016.5|12964.5|0
1623115200000|2021-06-08 01:20:00|13031.3|12979.3|13033.9|12981.9|13035|12983|13031.3|12979.3|0
1623115500000|2021-06-08 01:25:00|13027|12975|13016.7|12964.7|13030.7|12978.7|13016.7|12964.7|0
1623115800000|2021-06-08 01:30:00|13009.1|12957.1|13006.6|12954.6|13010.8|12958.8|13006.6|12954.6|0
1623116100000|2021-06-08 01:35:00|13005.1|12953.1|13004.6|12952.6|13006.6|12954.6|12998.9|12947.1|0
1623116400000|2021-06-08 01:40:00|13007.9|12955.9|13007.8|12955.8|13010.4|12958.4|13004.4|12952.4|0
1623116700000|2021-06-08 01:45:00|13013.3|12961.3|13014.8|12962.8|13023.4|12971.4|13009.8|12957.8|0
1623117000000|2021-06-08 01:50:00|13017.4|12965.4|13006.9|12954.9|13019.9|12967.9|13006.9|12954.9|0
1623117300000|2021-06-08 01:55:00|13005.9|12953.9|12997|12945.2|13005.9|12953.9|12996.2|12944.4|0
1623117600000|2021-06-08 02:00:00|12996.8|12945|12996.1|12944.3|12997.7|12945.9|12994.6|12942.8|0
1623117900000|2021-06-08 02:05:00|12995.3|12943.5|12992.9|12941.1|12995.3|12943.5|12988.8|12937|0
1623118200000|2021-06-08 02:10:00|12991|12939.2|12982|12930.2|12991|12939.2|12981.8|12930|0
1623118500000|2021-06-08 02:15:00|12984.4|12932.6|12978.9|12927.1|12985.3|12933.5|12978.4|12926.6|0
1623118800000|2021-06-08 02:20:00|12975.8|12924|12965|12913.2|12978.1|12926.3|12965|12913.2|0
1623119100000|2021-06-08 02:25:00|12969.3|12917.5|12963.7|12911.9|12970.2|12918.4|12963.5|12911.7|0
1623119400000|2021-06-08 02:30:00|12964.7|12912.9|12964.1|12912.3|12965.3|12913.5|12961.3|12909.5|0
1623119700000|2021-06-08 02:35:00|12965.1|12913.3|12963.7|12911.9|12967.6|12915.8|12959.7|12907.9|0
1623120000000|2021-06-08 02:40:00|12967|12915.2|12964.4|12912.6|12971.2|12919.4|12960.4|12908.6|0
1623120300000|2021-06-08 02:45:00|12964|12912.2|12961.9|12910.1|12964.8|12913|12960.6|12908.8|0
1623120600000|2021-06-08 02:50:00|12959.6|12907.8|12958.7|12906.9|12961.6|12909.8|12958.7|12906.9|0
1623120900000|2021-06-08 02:55:00|12959.2|12907.4|12959.5|12907.7|12964.2|12912.4|12957.1|12905.3|0
1623121200000|2021-06-08 03:00:00|12962.9|12911.1|12959.6|12907.8|12962.9|12911.1|12959.4|12907.6|0
1623121500000|2021-06-08 03:05:00|12964.6|12912.8|12962.2|12910.4|12967|12915.2|12961.6|12909.8|0
1623121800000|2021-06-08 03:10:00|12966.1|12914.3|12966.7|12914.9|12967.2|12915.4|12963.8|12912|0
1623122100000|2021-06-08 03:15:00|12965.4|12913.6|12962.9|12911.1|12969.2|12917.4|12962.6|12910.8|0
1623122400000|2021-06-08 03:20:00|12960.2|12908.4|12962.4|12910.6|12962.7|12910.9|12957.1|12905.3|0
1623122700000|2021-06-08 03:25:00|12962.9|12911.1|12961.7|12909.9|12963.4|12911.6|12959.9|12908.1|0
1623123000000|2021-06-08 03:30:00|12960.9|12909.1|12960.9|12909.1|12962.9|12911.1|12960.6|12908.8|0
1623123300000|2021-06-08 03:35:00|12962.3|12910.5|12965.3|12913.5|12965.3|12913.5|12962|12910.2|0
1623123600000|2021-06-08 03:40:00|12964.7|12912.9|12958.9|12907.1|12965.5|12913.7|12958.9|12907.1|0
1623123900000|2021-06-08 03:45:00|12960.7|12908.9|12959|12907.2|12962|12910.2|12957.6|12905.8|0
1623124200000|2021-06-08 03:50:00|12957.2|12905.4|12964.4|12912.6|12964.7|12912.9|12957.2|12905.4|0
1623124500000|2021-06-08 03:55:00|12961.3|12909.5|12962.8|12911|12966|12914.2|12961.2|12909.4|0
1623124800000|2021-06-08 04:00:00|12957.2|12905.4|12967.6|12915.8|12967.6|12915.8|12957.2|12905.4|0
1623125100000|2021-06-08 04:05:00|12968.1|12916.3|12984.9|12933.1|12984.9|12933.1|12968.1|12916.3|0
1623125400000|2021-06-08 04:10:00|12985.3|12933.5|12984.9|12933.1|12990|12938.2|12983.3|12931.5|0
1623125700000|2021-06-08 04:15:00|12984|12932.2|13004.4|12952.4|13004.4|12952.4|12984|12932.2|0
1623126000000|2021-06-08 04:20:00|13004.9|12952.9|13009.2|12957.2|13018.1|12966.1|13004.3|12952.3|0
1623126300000|2021-06-08 04:25:00|13007.6|12955.6|12998.9|12947.1|13017.9|12965.9|12998.9|12947.1|0
1623126600000|2021-06-08 04:30:00|12997.6|12945.8|13002.7|12950.7|13004.4|12952.4|12996.1|12944.3|0
1623126900000|2021-06-08 04:35:00|13002.4|12950.4|12986.2|12934.4|13002.4|12950.4|12985.9|12934.1|0
1623127200000|2021-06-08 04:40:00|12985.6|12933.8|12993.1|12941.3|12995.2|12943.4|12985.6|12933.8|0
1623127500000|2021-06-08 04:45:00|12990.6|12938.8|12986.6|12934.8|12992.7|12940.9|12986.6|12934.8|0
1623127800000|2021-06-08 04:50:00|12989.8|12938|12990.7|12938.9|12996.9|12945.1|12984.8|12933|0
1623128100000|2021-06-08 04:55:00|12992.2|12940.4|12984.2|12932.4|12995.3|12943.5|12984.2|12932.4|0
1623128400000|2021-06-08 05:00:00|12989.1|12937.3|12981.4|12929.6|12994.9|12943.1|12981.4|12929.6|0
1623128700000|2021-06-08 05:05:00|12985.3|12933.5|12977.8|12926|12985.3|12933.5|12977.8|12926|0
1623129000000|2021-06-08 05:10:00|12976.7|12924.9|12986.5|12934.7|12986.5|12934.7|12976.5|12924.7|0
1623129300000|2021-06-08 05:15:00|12984.7|12932.9|12979.8|12928|12985.2|12933.4|12975.6|12923.8|0
1623129600000|2021-06-08 05:20:00|12976.7|12924.9|12971.6|12919.8|12976.7|12924.9|12971.6|12919.8|0
1623129900000|2021-06-08 05:25:00|12970.2|12918.4|12979.1|12927.3|12982.4|12930.6|12970.2|12918.4|0
1623130200000|2021-06-08 05:30:00|12977.9|12926.1|12981.8|12930|12984.6|12932.8|12977.9|12926.1|0
1623130500000|2021-06-08 05:35:00|12986.7|12934.9|12993.1|12941.3|12996.2|12944.4|12986.6|12934.8|0
1623130800000|2021-06-08 05:40:00|12989.1|12937.3|12991.6|12939.8|12991.6|12939.8|12982.4|12930.6|0
1623131100000|2021-06-08 05:45:00|12991.7|12939.9|12999.2|12947.4|13000.5|12948.7|12990.1|12938.3|0
1623131400000|2021-06-08 05:50:00|12999|12947.2|12998.4|12946.6|12999|12947.2|12991.6|12939.8|0
1623131700000|2021-06-08 05:55:00|12998.3|12946.5|12997.7|12945.9|13002.9|12950.9|12996.1|12944.3|0
1623197400000|2021-06-09 00:10:00|12969.1|12917.3|12959.1|12907.3|12975.1|12923.3|12938.4|12886.8|0
1623197700000|2021-06-09 00:15:00|12963.2|12911.4|12962.6|12910.8|12971.9|12920.1|12939.5|12887.9|0
1623198000000|2021-06-09 00:20:00|12966.7|12914.9|12985.9|12934.1|12986.2|12934.4|12959.5|12907.7|0
1623198300000|2021-06-09 00:25:00|12992.2|12940.4|12981|12929.2|12992.2|12940.4|12970.5|12918.7|0
1623198600000|2021-06-09 00:30:00|12979|12927.2|12985.7|12933.9|12985.7|12933.9|12969.5|12917.7|0
1623198900000|2021-06-09 00:35:00|12975.3|12923.5|12968.4|12916.6|12979.3|12927.5|12968.4|12916.6|0
1623199200000|2021-06-09 00:40:00|12967.7|12915.9|12965.7|12913.9|12967.7|12915.9|12948.8|12897.2|0
1623199500000|2021-06-09 00:45:00|12959.2|12907.4|12944.9|12893.3|12959.2|12907.4|12942|12890.4|0
1623199800000|2021-06-09 00:50:00|12942.4|12890.8|12938.2|12886.6|12948.2|12896.6|12932.2|12880.6|0
1623200100000|2021-06-09 00:55:00|12937.4|12885.8|12931|12879.4|12937.4|12885.8|12926.4|12874.8|0
1623200400000|2021-06-09 01:00:00|12940.5|12888.9|12915.2|12863.6|12940.5|12888.9|12915.2|12863.6|0
1623200700000|2021-06-09 01:05:00|12912.7|12861.1|12910.5|12858.9|12914.8|12863.2|12907|12855.4|0
1623201000000|2021-06-09 01:10:00|12909.1|12857.5|12903.1|12851.5|12910.2|12858.6|12893.6|12842.2|0
1623201300000|2021-06-09 01:15:00|12900.5|12849.1|12905.5|12853.9|12907|12855.4|12898.2|12846.8|0
1623201600000|2021-06-09 01:20:00|12905.4|12853.8|12901.2|12849.6|12907.2|12855.6|12888|12836.6|0
1623201900000|2021-06-09 01:25:00|12902.3|12850.7|12895.7|12844.3|12906|12854.4|12895.5|12844.1|0
1623202200000|2021-06-09 01:30:00|12892.9|12841.5|12895|12843.6|12904.8|12853.2|12892.9|12841.5|0
1623202500000|2021-06-09 01:35:00|12894|12842.6|12872.9|12821.5|12900|12848.6|12872.9|12821.5|0
1623202800000|2021-06-09 01:40:00|12875.1|12823.7|12867.5|12816.1|12875.1|12823.7|12862|12810.6|0
1623203100000|2021-06-09 01:45:00|12867.8|12816.4|12863.8|12812.4|12869.7|12818.3|12861|12809.6|0
1623203400000|2021-06-09 01:50:00|12866.7|12815.3|12861.3|12809.9|12874.5|12823.1|12861.3|12809.9|0
1623203700000|2021-06-09 01:55:00|12862.8|12811.4|12869.5|12818.1|12869.5|12818.1|12860|12808.6|0
1623204000000|2021-06-09 02:00:00|12870.4|12819|12865|12813.6|12870.4|12819|12860.1|12808.7|0
1623204300000|2021-06-09 02:05:00|12862.6|12811.2|12857.3|12805.9|12864.5|12813.1|12850.9|12799.5|0
1623204600000|2021-06-09 02:10:00|12858|12806.6|12857.1|12805.7|12861.8|12810.4|12857.1|12805.7|0
1623204900000|2021-06-09 02:15:00|12856.5|12805.1|12854.9|12803.5|12861.9|12810.5|12854.9|12803.5|0
1623205200000|2021-06-09 02:20:00|12854.5|12803.1|12847.3|12796.1|12855|12803.6|12846.1|12794.9|0
1623205500000|2021-06-09 02:25:00|12846|12794.8|12855.3|12803.9|12855.3|12803.9|12846|12794.8|0
1623205800000|2021-06-09 02:30:00|12855.2|12803.8|12862.1|12810.7|12865.5|12814.1|12855.2|12803.8|0
1623206100000|2021-06-09 02:35:00|12862.2|12810.8|12862.6|12811.2|12864.5|12813.1|12859.1|12807.7|0
1623206400000|2021-06-09 02:40:00|12862.4|12811|12866.1|12814.7|12866.1|12814.7|12861.7|12810.3|0
1623206700000|2021-06-09 02:45:00|12864.3|12812.9|12869.8|12818.4|12870.3|12818.9|12864.3|12812.9|0
1623207000000|2021-06-09 02:50:00|12866.4|12815|12868.8|12817.4|12873.1|12821.7|12864.4|12813|0
1623207300000|2021-06-09 02:55:00|12869.4|12818|12872.9|12821.5|12873.3|12821.9|12869.4|12818|0
1623207600000|2021-06-09 03:00:00|12872|12820.6|12867.1|12815.7|12873.2|12821.8|12865.9|12814.5|0
1623207900000|2021-06-09 03:05:00|12867.6|12816.2|12863.4|12812|12869.2|12817.8|12861.2|12809.8|0
1623208200000|2021-06-09 03:10:00|12862.6|12811.2|12856.6|12805.2|12862.7|12811.3|12856.1|12804.7|0
1623208500000|2021-06-09 03:15:00|12858.5|12807.1|12847.4|12796.2|12858.5|12807.1|12845.4|12794.2|0
1623208800000|2021-06-09 03:20:00|12846.1|12794.9|12847.6|12796.4|12847.6|12796.4|12842.4|12791.2|0
1623209100000|2021-06-09 03:25:00|12845.9|12794.7|12842.5|12791.3|12848.3|12797.1|12842.5|12791.3|0
1623209400000|2021-06-09 03:30:00|12841|12789.8|12844.1|12792.9|12844.1|12792.9|12836.5|12785.3|0
1623209700000|2021-06-09 03:35:00|12839.8|12788.6|12840.9|12789.7|12844.7|12793.5|12839.8|12788.6|0
1623210000000|2021-06-09 03:40:00|12839.3|12788.1|12832.6|12781.4|12839.6|12788.4|12830.2|12779|0
1623210300000|2021-06-09 03:45:00|12831.5|12780.3|12832.2|12781|12840.5|12789.3|12831.5|12780.3|0
1623210600000|2021-06-09 03:50:00|12831.8|12780.6|12829.7|12778.5|12833.7|12782.5|12829|12777.8|0
1623210900000|2021-06-09 03:55:00|12828.5|12777.3|12830.1|12778.9|12831|12779.8|12826.6|12775.4|0
1623211200000|2021-06-09 04:00:00|12829.2|12778|12825.3|12774.1|12829.2|12778|12825.3|12774.1|0
1623211500000|2021-06-09 04:05:00|12826.1|12774.9|12817.8|12766.6|12826.1|12774.9|12815.7|12764.5|0
1623211800000|2021-06-09 04:10:00|12816|12764.8|12820.7|12769.5|12820.7|12769.5|12808.1|12756.9|0
1623212100000|2021-06-09 04:15:00|12822.7|12771.5|12816.3|12765.1|12825.2|12774|12816.3|12765.1|0
1623212400000|2021-06-09 04:20:00|12818.4|12767.2|12815.8|12764.6|12823.4|12772.2|12812.6|12761.4|0
1623212700000|2021-06-09 04:25:00|12816.9|12765.7|12813.6|12762.4|12818.6|12767.4|12812.8|12761.6|0
1623213000000|2021-06-09 04:30:00|12814.2|12763|12818.6|12767.4|12819.3|12768.1|12813.6|12762.4|0
1623213300000|2021-06-09 04:35:00|12819.3|12768.1|12807.4|12756.2|12819.3|12768.1|12807.3|12756.1|0
1623213600000|2021-06-09 04:40:00|12809.1|12757.9|12809.3|12758.1|12811.8|12760.6|12798|12747|0
1623213900000|2021-06-09 04:45:00|12807.6|12756.4|12807.3|12756.1|12812.4|12761.2|12807.3|12756.1|0
1623214200000|2021-06-09 04:50:00|12809|12757.8|12799.1|12748.1|12810.6|12759.4|12799.1|12748.1|0
1623214500000|2021-06-09 04:55:00|12799.3|12748.3|12794.2|12743.2|12799.3|12748.3|12792|12741|0
1623214800000|2021-06-09 05:00:00|12795.6|12744.6|12796.4|12745.4|12799.1|12748.1|12793.3|12742.3|0
1623215100000|2021-06-09 05:05:00|12799.5|12748.5|12818|12766.8|12822|12770.8|12799.5|12748.5|0
1623215400000|2021-06-09 05:10:00|12815.6|12764.4|12816.6|12765.4|12816.6|12765.4|12807.9|12756.7|0
1623215700000|2021-06-09 05:15:00|12819.2|12768|12825.5|12774.3|12825.9|12774.7|12814.8|12763.6|0
1623216000000|2021-06-09 05:20:00|12822.4|12771.2|12817.2|12766|12831.3|12780.1|12813.1|12761.9|0
1623216300000|2021-06-09 05:25:00|12817.8|12766.6|12811.3|12760.1|12817.8|12766.6|12810.7|12759.5|0
1623216600000|2021-06-09 05:30:00|12809.7|12758.5|12807.9|12756.7|12814.2|12763|12804.9|12753.7|0
1623216900000|2021-06-09 05:35:00|12806|12754.8|12814.3|12763.1|12817.5|12766.3|12803.7|12752.5|0
1623217200000|2021-06-09 05:40:00|12808.4|12757.2|12807.1|12755.9|12815.5|12764.3|12807.1|12755.9|0
1623217500000|2021-06-09 05:45:00|12806.7|12755.5|12798.1|12747.1|12806.9|12755.7|12795.3|12744.3|0
1623217800000|2021-06-09 05:50:00|12795.5|12744.5|12797.3|12746.3|12798.4|12747.4|12794.1|12743.1|0
1623218100000|2021-06-09 05:55:00|12799.8|12748.8|12792.3|12741.3|12802.2|12751|12791.7|12740.7|0
1623283800000|2021-06-10 00:10:00|12812.7|12761.5|12821.6|12770.4|12821.6|12770.4|12804.2|12753|0
1623284100000|2021-06-10 00:15:00|12815.1|12763.9|12856.9|12805.5|12856.9|12805.5|12815.1|12763.9|0
1623284400000|2021-06-10 00:20:00|12856.8|12805.4|12861.1|12809.7|12867.8|12816.4|12856.8|12805.4|0
1623284700000|2021-06-10 00:25:00|12859.5|12808.1|12862.9|12811.5|12872.8|12821.4|12859.5|12808.1|0
1623285000000|2021-06-10 00:30:00|12859.7|12808.3|12873.2|12821.8|12879.7|12828.3|12859.7|12808.3|0
1623285300000|2021-06-10 00:35:00|12871.7|12820.3|12868|12816.6|12871.9|12820.5|12861.1|12809.7|0
1623285600000|2021-06-10 00:40:00|12874.3|12822.9|12859.3|12807.9|12874.3|12822.9|12859.3|12807.9|0
1623285900000|2021-06-10 00:45:00|12864|12812.6|12862.7|12811.3|12866.5|12815.1|12859.6|12808.2|0
1623286200000|2021-06-10 00:50:00|12862|12810.6|12847.4|12796.2|12863.9|12812.5|12844.9|12793.7|0
1623286500000|2021-06-10 00:55:00|12842.6|12791.4|12841.6|12790.4|12848.6|12797.4|12840.6|12789.4|0
1623286800000|2021-06-10 01:00:00|12841|12789.8|12835.8|12784.6|12841|12789.8|12833.6|12782.4|0
1623287100000|2021-06-10 01:05:00|12841.5|12790.3|12834.8|12783.6|12842|12790.8|12828.5|12777.3|0
1623287400000|2021-06-10 01:10:00|12832|12780.8|12840.2|12789|12847.3|12796.1|12831.4|12780.2|0
1623287700000|2021-06-10 01:15:00|12839|12787.8|12836.4|12785.2|12840.6|12789.4|12835.2|12784|0
1623288000000|2021-06-10 01:20:00|12837.3|12786.1|12837|12785.8|12841|12789.8|12833.6|12782.4|0
1623288300000|2021-06-10 01:25:00|12835.5|12784.3|12826.4|12775.2|12836.9|12785.7|12826.4|12775.2|0
1623288600000|2021-06-10 01:30:00|12831|12779.8|12835.5|12784.3|12840.5|12789.3|12828.8|12777.6|0
1623288900000|2021-06-10 01:35:00|12836.4|12785.2|12827.4|12776.2|12836.4|12785.2|12822.2|12771|0
1623289200000|2021-06-10 01:40:00|12827|12775.8|12816.2|12765|12827|12775.8|12814.8|12763.6|0
1623289500000|2021-06-10 01:45:00|12815.8|12764.6|12821.4|12770.2|12824.5|12773.3|12815.8|12764.6|0
1623289800000|2021-06-10 01:50:00|12822.6|12771.4|12814.3|12763.1|12823.7|12772.5|12814.3|12763.1|0
1623290100000|2021-06-10 01:55:00|12812.9|12761.7|12801.3|12750.1|12812.9|12761.7|12801.3|12750.1|0
1623290400000|2021-06-10 02:00:00|12801.5|12750.3|12800.1|12749.1|12805.4|12754.2|12800.1|12749.1|0
1623290700000|2021-06-10 02:05:00|12810.9|12759.7|12802.5|12751.3|12813.5|12762.3|12802.5|12751.3|0
1623291000000|2021-06-10 02:10:00|12802|12750.8|12806|12754.8|12808.7|12757.5|12802|12750.8|0
1623291300000|2021-06-10 02:15:00|12805.8|12754.6|12810.1|12758.9|12811|12759.8|12805.6|12754.4|0
1623291600000|2021-06-10 02:20:00|12812.7|12761.5|12810.5|12759.3|12819.4|12768.2|12810.5|12759.3|0
1623291900000|2021-06-10 02:25:00|12812.8|12761.6|12817.6|12766.4|12819|12767.8|12812.1|12760.9|0
1623292200000|2021-06-10 02:30:00|12817.5|12766.3|12817.5|12766.3|12825.4|12774.2|12817.5|12766.3|0
1623292500000|2021-06-10 02:35:00|12816.6|12765.4|12816.9|12765.7|12819.6|12768.4|12814.7|12763.5|0
1623292800000|2021-06-10 02:40:00|12815|12763.8|12819.7|12768.5|12819.7|12768.5|12814.3|12763.1|0
1623293100000|2021-06-10 02:45:00|12821.8|12770.6|12829.1|12777.9|12830.3|12779.1|12820.6|12769.4|0
1623293400000|2021-06-10 02:50:00|12828.5|12777.3|12823.3|12772.1|12828.5|12777.3|12821.7|12770.5|0
1623293700000|2021-06-10 02:55:00|12824|12772.8|12830.7|12779.5|12832.5|12781.3|12822|12770.8|0
1623294000000|2021-06-10 03:00:00|12831.2|12780|12826.7|12775.5|12831.2|12780|12824.9|12773.7|0
1623294300000|2021-06-10 03:05:00|12830.9|12779.7|12831.3|12780.1|12838.1|12786.9|12828|12776.8|0
1623294600000|2021-06-10 03:10:00|12831.2|12780|12825.2|12774|12834.9|12783.7|12825.2|12774|0
1623294900000|2021-06-10 03:15:00|12826.8|12775.6|12822.8|12771.6|12827|12775.8|12819.2|12768|0
1623295200000|2021-06-10 03:20:00|12823.2|12772|12830.2|12779|12830.4|12779.2|12823.2|12772|0
1623295500000|2021-06-10 03:25:00|12829.4|12778.2|12827.8|12776.6|12829.8|12778.6|12825.8|12774.6|0
1623295800000|2021-06-10 03:30:00|12828.3|12777.1|12832|12780.8|12835.3|12784.1|12827.2|12776|0
1623296100000|2021-06-10 03:35:00|12832.9|12781.7|12830.8|12779.6|12832.9|12781.7|12827.5|12776.3|0
1623296400000|2021-06-10 03:40:00|12831.1|12779.9|12830.8|12779.6|12832|12780.8|12828.9|12777.7|0
1623296700000|2021-06-10 03:45:00|12831.6|12780.4|12835.2|12784|12837.4|12786.2|12829.7|12778.5|0
1623297000000|2021-06-10 03:50:00|12834.7|12783.5|12834.9|12783.7|12838.8|12787.6|12834.7|12783.5|0
1623297300000|2021-06-10 03:55:00|12833.8|12782.6|12834.6|12783.4|12839.4|12788.2|12832.7|12781.5|0
1623297600000|2021-06-10 04:00:00|12835.7|12784.5|12838.7|12787.5|12840.1|12788.9|12835.7|12784.5|0
1623297900000|2021-06-10 04:05:00|12836|12784.8|12842.8|12791.6|12842.8|12791.6|12836|12784.8|0
1623298200000|2021-06-10 04:10:00|12838.5|12787.3|12840.6|12789.4|12847.6|12796.4|12838.5|12787.3|0
1623298500000|2021-06-10 04:15:00|12849.9|12798.7|12849.8|12798.6|12854.5|12803.1|12846.2|12795|0
1623298800000|2021-06-10 04:20:00|12848|12796.8|12843.1|12791.9|12850.8|12799.4|12841.8|12790.6|0
1623299100000|2021-06-10 04:25:00|12842.6|12791.4|12852.2|12800.8|12854.1|12802.7|12842.6|12791.4|0
1623299400000|2021-06-10 04:30:00|12846.6|12795.4|12850.9|12799.5|12850.9|12799.5|12846.6|12795.4|0
1623299700000|2021-06-10 04:35:00|12846.4|12795.2|12843.8|12792.6|12850.3|12799.1|12841.3|12790.1|0
1623300000000|2021-06-10 04:40:00|12844.4|12793.2|12836.8|12785.6|12844.4|12793.2|12834.1|12782.9|0
1623300300000|2021-06-10 04:45:00|12836.3|12785.1|12834.7|12783.5|12840.1|12788.9|12834.7|12783.5|0
1623300600000|2021-06-10 04:50:00|12834.6|12783.4|12829.4|12778.2|12834.6|12783.4|12826|12774.8|0
1623300900000|2021-06-10 04:55:00|12831.4|12780.2|12831.2|12780|12832.2|12781|12826.9|12775.7|0
1623301200000|2021-06-10 05:00:00|12832.2|12781|12827.2|12776|12832.2|12781|12826.3|12775.1|0
1623301500000|2021-06-10 05:05:00|12827.5|12776.3|12827.7|12776.5|12830.9|12779.7|12824.2|12773|0
1623301800000|2021-06-10 05:10:00|12826|12774.8|12827.3|12776.1|12831.8|12780.6|12826|12774.8|0
1623302100000|2021-06-10 05:15:00|12824.7|12773.5|12819|12767.8|12824.7|12773.5|12816|12764.8|0
1623302400000|2021-06-10 05:20:00|12818.4|12767.2|12815.8|12764.6|12821.3|12770.1|12815.8|12764.6|0
1623302700000|2021-06-10 05:25:00|12815.3|12764.1|12812.1|12760.9|12816.2|12765|12812.1|12760.9|0
1623303000000|2021-06-10 05:30:00|12810.8|12759.6|12811.5|12760.3|12813.6|12762.4|12810.8|12759.6|0
1623303300000|2021-06-10 05:35:00|12812.1|12760.9|12815.5|12764.3|12820.1|12768.9|12811.8|12760.6|0
1623303600000|2021-06-10 05:40:00|12816.5|12765.3|12820.1|12768.9|12820.7|12769.5|12812.7|12761.5|0
1623303900000|2021-06-10 05:45:00|12821.1|12769.9|12834.9|12783.7|12837.3|12786.1|12821.1|12769.9|0
1623304200000|2021-06-10 05:50:00|12838.4|12787.2|12848.4|12797.2|12849.2|12798|12837.6|12786.4|0
1623304500000|2021-06-10 05:55:00|12844.4|12793.2|12833.3|12782.1|12846.6|12795.4|12833.3|12782.1|0
1623370200000|2021-06-11 00:10:00|12876.8|12825.4|12881|12829.6|12881|12829.6|12864.5|12813.1|0
1623370500000|2021-06-11 00:15:00|12866.9|12815.5|12862.4|12811|12871|12819.6|12856.4|12805|0
1623370800000|2021-06-11 00:20:00|12856.7|12805.3|12841.3|12790.1|12862.8|12811.4|12841.3|12790.1|0
1623371100000|2021-06-11 00:25:00|12835.4|12784.2|12836.1|12784.9|12865.9|12814.5|12834.7|12783.5|0
1623371400000|2021-06-11 00:30:00|12835.9|12784.7|12847.6|12796.4|12858.8|12807.4|12834.8|12783.6|0
1623371700000|2021-06-11 00:35:00|12839.8|12788.6|12836.7|12785.5|12846.6|12795.4|12834.7|12783.5|0
1623372000000|2021-06-11 00:40:00|12837.8|12786.6|12819.1|12767.9|12841.2|12790|12819.1|12767.9|0
1623372300000|2021-06-11 00:45:00|12816.9|12765.7|12821.1|12769.9|12824.2|12773|12814.6|12763.4|0
1623372600000|2021-06-11 00:50:00|12818.5|12767.3|12829.3|12778.1|12829.3|12778.1|12818.5|12767.3|0
1623372900000|2021-06-11 00:55:00|12827.3|12776.1|12816|12764.8|12831.8|12780.6|12816|12764.8|0
1623373200000|2021-06-11 01:00:00|12815.3|12764.1|12811.2|12760|12817.1|12765.9|12811.2|12760|0
1623373500000|2021-06-11 01:05:00|12808|12756.8|12808.5|12757.3|12810.5|12759.3|12799.4|12748.4|0
1623373800000|2021-06-11 01:10:00|12809.7|12758.5|12816.7|12765.5|12824.8|12773.6|12809.7|12758.5|0
1623374100000|2021-06-11 01:15:00|12817.7|12766.5|12824.4|12773.2|12826.6|12775.4|12812|12760.8|0
1623374400000|2021-06-11 01:20:00|12821.8|12770.6|12832.9|12781.7|12832.9|12781.7|12821.8|12770.6|0
1623374700000|2021-06-11 01:25:00|12836|12784.8|12838.9|12787.7|12843.3|12792.1|12836|12784.8|0
1623375000000|2021-06-11 01:30:00|12837.6|12786.4|12831.8|12780.6|12838.3|12787.1|12831.8|12780.6|0
1623375300000|2021-06-11 01:35:00|12830.8|12779.6|12821.8|12770.6|12831|12779.8|12821.3|12770.1|0
1623375600000|2021-06-11 01:40:00|12820.4|12769.2|12805.4|12754.2|12820.6|12769.4|12805.4|12754.2|0
1623375900000|2021-06-11 01:45:00|12800.7|12749.5|12811.8|12760.6|12814.7|12763.5|12800.7|12749.5|0
1623376200000|2021-06-11 01:50:00|12809.2|12758|12817.6|12766.4|12819.2|12768|12808.5|12757.3|0
1623376500000|2021-06-11 01:55:00|12817.3|12766.1|12801.3|12750.1|12819.2|12768|12800.7|12749.5|0
1623376800000|2021-06-11 02:00:00|12796.6|12745.6|12796.7|12745.7|12799.4|12748.4|12790|12739|0
1623377100000|2021-06-11 02:05:00|12797.3|12746.3|12789.2|12738.2|12798.8|12747.8|12789.2|12738.2|0
1623377400000|2021-06-11 02:10:00|12788.9|12737.9|12788.8|12737.8|12795.9|12744.9|12788.8|12737.8|0
1623377700000|2021-06-11 02:15:00|12786.7|12735.7|12800.8|12749.6|12800.8|12749.6|12786.7|12735.7|0
1623378000000|2021-06-11 02:20:00|12803|12751.8|12811.4|12760.2|12811.4|12760.2|12803|12751.8|0
1623378300000|2021-06-11 02:25:00|12808.8|12757.6|12808.4|12757.2|12813.4|12762.2|12808.4|12757.2|0
1623378600000|2021-06-11 02:30:00|12808.7|12757.5|12819.3|12768.1|12819.7|12768.5|12807.8|12756.6|0
1623378900000|2021-06-11 02:35:00|12819.8|12768.6|12812.2|12761|12819.8|12768.6|12809.6|12758.4|0
1623379200000|2021-06-11 02:40:00|12813.1|12761.9|12813.8|12762.6|12816.4|12765.2|12806.7|12755.5|0
1623379500000|2021-06-11 02:45:00|12814.4|12763.2|12815.2|12764|12817.6|12766.4|12811.8|12760.6|0
1623379800000|2021-06-11 02:50:00|12815|12763.8|12807.5|12756.3|12815|12763.8|12806.2|12755|0
1623380100000|2021-06-11 02:55:00|12806.8|12755.6|12801.4|12750.2|12806.9|12755.7|12801.4|12750.2|0
1623380400000|2021-06-11 03:00:00|12803.5|12752.3|12791.2|12740.2|12803.5|12752.3|12791.2|12740.2|0
1623380700000|2021-06-11 03:05:00|12793.5|12742.5|12807.3|12756.1|12807.3|12756.1|12793.5|12742.5|0
1623381000000|2021-06-11 03:10:00|12807.5|12756.3|12810.9|12759.7|12816.1|12764.9|12806.7|12755.5|0
1623381300000|2021-06-11 03:15:00|12812.5|12761.3|12807.9|12756.7|12812.5|12761.3|12805.3|12754.1|0
1623381600000|2021-06-11 03:20:00|12810|12758.8|12814.2|12763|12821.1|12769.9|12810|12758.8|0
1623381900000|2021-06-11 03:25:00|12817.4|12766.2|12812.9|12761.7|12817.4|12766.2|12812.9|12761.7|0
1623382200000|2021-06-11 03:30:00|12814.6|12763.4|12817.8|12766.6|12817.8|12766.6|12811.2|12760|0
1623382500000|2021-06-11 03:35:00|12819.8|12768.6|12825.1|12773.9|12827.8|12776.6|12819.8|12768.6|0
1623382800000|2021-06-11 03:40:00|12825.8|12774.6|12829.2|12778|12830.5|12779.3|12825.8|12774.6|0
1623383100000|2021-06-11 03:45:00|12827.8|12776.6|12829|12777.8|12829|12777.8|12821|12769.8|0
1623383400000|2021-06-11 03:50:00|12830.6|12779.4|12834.4|12783.2|12840.3|12789.1|12826.7|12775.5|0
1623383700000|2021-06-11 03:55:00|12838.4|12787.2|12833.6|12782.4|12839.9|12788.7|12831.5|12780.3|0
1623384000000|2021-06-11 04:00:00|12833.4|12782.2|12830.4|12779.2|12833.4|12782.2|12828.7|12777.5|0
1623384300000|2021-06-11 04:05:00|12831.2|12780|12834.8|12783.6|12835.1|12783.9|12830.3|12779.1|0
1623384600000|2021-06-11 04:10:00|12833|12781.8|12833.4|12782.2|12837|12785.8|12832.3|12781.1|0
1623384900000|2021-06-11 04:15:00|12834.4|12783.2|12833.5|12782.3|12836.6|12785.4|12833|12781.8|0
1623385200000|2021-06-11 04:20:00|12837.9|12786.7|12836|12784.8|12841.4|12790.2|12835.6|12784.4|0
1623385500000|2021-06-11 04:25:00|12832.5|12781.3|12836.7|12785.5|12836.7|12785.5|12831.8|12780.6|0
1623385800000|2021-06-11 04:30:00|12840.1|12788.9|12835.3|12784.1|12844|12792.8|12833.7|12782.5|0
1623386100000|2021-06-11 04:35:00|12831.8|12780.6|12837.6|12786.4|12841.9|12790.7|12831.8|12780.6|0
1623386400000|2021-06-11 04:40:00|12842.4|12791.2|12850.7|12799.4|12851.7|12800.3|12841.5|12790.3|0
1623386700000|2021-06-11 04:45:00|12848|12796.8|12842.4|12791.2|12848|12796.8|12838.3|12787.1|0
1623387000000|2021-06-11 04:50:00|12837.5|12786.3|12831|12779.8|12837.5|12786.3|12829.5|12778.3|0
1623387300000|2021-06-11 04:55:00|12829.7|12778.5|12830.6|12779.4|12830.8|12779.6|12825.6|12774.4|0
1623387600000|2021-06-11 05:00:00|12829.3|12778.1|12828.3|12777.1|12829.8|12778.6|12827.3|12776.1|0
1623387900000|2021-06-11 05:05:00|12827.5|12776.3|12825|12773.8|12829|12777.8|12825|12773.8|0
1623388200000|2021-06-11 05:10:00|12821.7|12770.5|12826.1|12774.9|12827.9|12776.7|12821.7|12770.5|0
1623388500000|2021-06-11 05:15:00|12823.3|12772.1|12828.3|12777.1|12829.8|12778.6|12821.9|12770.7|0
1623388800000|2021-06-11 05:20:00|12826.5|12775.3|12828|12776.8|12828.8|12777.6|12824.8|12773.6|0
1623389100000|2021-06-11 05:25:00|12830.1|12778.9|12828|12776.8|12830.1|12778.9|12826.7|12775.5|0
1623389400000|2021-06-11 05:30:00|12829|12777.8|12831.8|12780.6|12832.5|12781.3|12827.7|12776.5|0
1623389700000|2021-06-11 05:35:00|12833.9|12782.7|12841.6|12790.4|12845.2|12794|12833.9|12782.7|0
1623390000000|2021-06-11 05:40:00|12839|12787.8|12833.5|12782.3|12839.4|12788.2|12833.5|12782.3|0
1623390300000|2021-06-11 05:45:00|12834.3|12783.1|12823.5|12772.3|12834.7|12783.5|12823.5|12772.3|0
1623390600000|2021-06-11 05:50:00|12822.6|12771.4|12830.6|12779.4|12836|12784.8|12822.6|12771.4|0
1623390900000|2021-06-11 05:55:00|12836.6|12785.4|12830.5|12779.3|12837.6|12786.4|12823.5|12772.3|0
1623715800000|2021-06-15 00:10:00|12970.5|12918.7|12977.9|12926.1|12984.2|12932.4|12958.9|12907.1|0
1623716100000|2021-06-15 00:15:00|12978.9|12927.1|13001.9|12949.9|13001.9|12949.9|12978.9|12927.1|0
1623716400000|2021-06-15 00:20:00|12992.8|12941|12978.4|12926.6|12992.8|12941|12969.6|12917.8|0
1623716700000|2021-06-15 00:25:00|12983|12931.2|12986.6|12934.8|12988.6|12936.8|12982.7|12930.9|0
1623717000000|2021-06-15 00:30:00|12986.8|12935|13010.1|12958.1|13010.1|12958.1|12986.4|12934.6|0
1623717300000|2021-06-15 00:35:00|13009.3|12957.3|12997.8|12946|13009.3|12957.3|12993.9|12942.1|0
1623717600000|2021-06-15 00:40:00|12996|12944.2|13017.3|12965.3|13017.5|12965.5|12995.2|12943.4|0
1623717900000|2021-06-15 00:45:00|13016.8|12964.8|13026.2|12974.2|13026.2|12974.2|13010.4|12958.4|0
1623718200000|2021-06-15 00:50:00|13025|12973|13045.1|12993.1|13045.1|12993.1|13025|12973|0
1623718500000|2021-06-15 00:55:00|13039.4|12987.4|13036.3|12984.3|13046|12994|13031.6|12979.6|0
1623718800000|2021-06-15 01:00:00|13039.8|12987.8|13077|13024.8|13078.2|13026|13039.8|12987.8|0
1623719100000|2021-06-15 01:05:00|13074.4|13022.2|13080.9|13028.7|13084.1|13031.9|13070.6|13018.4|0
1623719400000|2021-06-15 01:10:00|13077.8|13025.6|13087.6|13035.4|13092.4|13040.2|13077.4|13025.2|0
1623719700000|2021-06-15 01:15:00|13089.9|13037.7|13100|13047.8|13106.1|13053.7|13089.3|13037.1|0
1623720000000|2021-06-15 01:20:00|13095.1|13042.9|13081.3|13029.1|13095.1|13042.9|13081.3|13029.1|0
1623720300000|2021-06-15 01:25:00|13083|13030.8|13076|13023.8|13093.6|13041.4|13076|13023.8|0
1623720600000|2021-06-15 01:30:00|13082.1|13029.9|13076.8|13024.6|13084.6|13032.4|13074.6|13022.4|0
1623720900000|2021-06-15 01:35:00|13076.9|13024.7|13095.7|13043.5|13095.7|13043.5|13076.9|13024.7|0
1623721200000|2021-06-15 01:40:00|13092.2|13040|13097.8|13045.6|13103|13050.6|13091.4|13039.2|0
1623721500000|2021-06-15 01:45:00|13098|13045.8|13096.8|13044.6|13098|13045.8|13088.7|13036.5|0
1623721800000|2021-06-15 01:50:00|13097.7|13045.5|13097.9|13045.7|13102.6|13050.2|13097.7|13045.5|0
1623722100000|2021-06-15 01:55:00|13097.1|13044.9|13087|13034.8|13098.8|13046.6|13087|13034.8|0
1623722400000|2021-06-15 02:00:00|13088.4|13036.2|13085.3|13033.1|13088.9|13036.7|13083.3|13031.1|0
1623722700000|2021-06-15 02:05:00|13083.9|13031.7|13065.2|13013|13083.9|13031.7|13065.2|13013|0
1623723000000|2021-06-15 02:10:00|13064.6|13012.4|13062.5|13010.3|13069.6|13017.4|13060.6|13008.4|0
1623723300000|2021-06-15 02:15:00|13058.6|13006.4|13051.5|12999.3|13060|13007.8|13049.6|12997.6|0
1623723600000|2021-06-15 02:20:00|13056.1|13003.9|13041.8|12989.8|13056.1|13003.9|13038.4|12986.4|0
1623723900000|2021-06-15 02:25:00|13039.4|12987.4|13038.9|12986.9|13039.4|12987.4|13034.9|12982.9|0
1623724200000|2021-06-15 02:30:00|13034.8|12982.8|13032.7|12980.7|13041|12989|13032.7|12980.7|0
1623724500000|2021-06-15 02:35:00|13028|12976|13016.7|12964.7|13028.9|12976.9|13015.7|12963.7|0
1623724800000|2021-06-15 02:40:00|13017|12965|13026.2|12974.2|13026.2|12974.2|13010.2|12958.2|0
1623725100000|2021-06-15 02:45:00|13021.8|12969.8|13011|12959|13021.8|12969.8|13007.4|12955.4|0
1623725400000|2021-06-15 02:50:00|13009|12957|12996.5|12944.7|13009.9|12957.9|12995.4|12943.6|0
1623725700000|2021-06-15 02:55:00|12995.8|12944|12989.9|12938.1|13002.6|12950.6|12989.9|12938.1|0
1623726000000|2021-06-15 03:00:00|12994.2|12942.4|12984.7|12932.9|12994.2|12942.4|12984.7|12932.9|0
1623726300000|2021-06-15 03:05:00|12985.9|12934.1|13002.6|12950.6|13002.6|12950.6|12985.9|12934.1|0
1623726600000|2021-06-15 03:10:00|13001.5|12949.5|12982.3|12930.5|13001.5|12949.5|12982.3|12930.5|0
1623726900000|2021-06-15 03:15:00|12988.2|12936.4|12987.8|12936|12992.8|12941|12986.9|12935.1|0
1623727200000|2021-06-15 03:20:00|12987.6|12935.8|12988.1|12936.3|12988.1|12936.3|12980.4|12928.6|0
1623727500000|2021-06-15 03:25:00|12985.2|12933.4|12990.3|12938.5|12996.3|12944.5|12985.2|12933.4|0
1623727800000|2021-06-15 03:30:00|12993|12941.2|12995|12943.2|13002|12950|12990.4|12938.6|0
1623728100000|2021-06-15 03:35:00|12990.8|12939|13005.3|12953.3|13005.5|12953.5|12989.6|12937.8|0
1623728400000|2021-06-15 03:40:00|13004.8|12952.8|13007.3|12955.3|13012.4|12960.4|13002|12950|0
1623728700000|2021-06-15 03:45:00|13013.4|12961.4|13028.3|12976.3|13036|12984|13010.1|12958.1|0
1623729000000|2021-06-15 03:50:00|13026.2|12974.2|13027.9|12975.9|13030.5|12978.5|13023.7|12971.7|0
1623729300000|2021-06-15 03:55:00|13028.5|12976.5|13039.6|12987.6|13047.7|12995.7|13028.5|12976.5|0
1623729600000|2021-06-15 04:00:00|13041.3|12989.3|13043.4|12991.4|13049.3|12997.3|13041.3|12989.3|0
1623729900000|2021-06-15 04:05:00|13041.8|12989.8|13042.5|12990.5|13046.6|12994.6|13036.4|12984.4|0
1623730200000|2021-06-15 04:10:00|13043.1|12991.1|13048.3|12996.3|13049.2|12997.2|13039.2|12987.2|0
1623730500000|2021-06-15 04:15:00|13046.2|12994.2|13054.7|13002.5|13059.6|13007.4|13046.2|12994.2|0
1623730800000|2021-06-15 04:20:00|13059.3|13007.1|13063.8|13011.6|13065.8|13013.6|13057.3|13005.1|0
1623731100000|2021-06-15 04:25:00|13060.3|13008.1|13064.2|13012|13067.7|13015.5|13060.1|13007.9|0
1623731400000|2021-06-15 04:30:00|13060.3|13008.1|13054.7|13002.5|13060.7|13008.5|13054.7|13002.5|0
1623731700000|2021-06-15 04:35:00|13060.2|13008|13058.4|13006.2|13060.2|13008|13055.9|13003.7|0
1623732000000|2021-06-15 04:40:00|13055.5|13003.3|13051.6|12999.4|13062.3|13010.1|13051.6|12999.4|0
1623732300000|2021-06-15 04:45:00|13054.2|13002|13051.3|12999.1|13055.9|13003.7|13049.4|12997.4|0
1623732600000|2021-06-15 04:50:00|13053.4|13001.2|13053.2|13001|13056.5|13004.3|13052.3|13000.1|0
1623732900000|2021-06-15 04:55:00|13052.8|13000.6|13042.6|12990.6|13053.8|13001.6|13042.6|12990.6|0
1623733200000|2021-06-15 05:00:00|13043|12991|13047.1|12995.1|13047.8|12995.8|13038.2|12986.2|0
1623733500000|2021-06-15 05:05:00|13048.3|12996.3|13045.7|12993.7|13050|12998|13042.8|12990.8|0
1623733800000|2021-06-15 05:10:00|13050|12998|13051.8|12999.6|13053.2|13001|13050|12998|0
1623734100000|2021-06-15 05:15:00|13054.1|13001.9|13058.4|13006.2|13063|13010.8|13054.1|13001.9|0
1623734400000|2021-06-15 05:20:00|13059.1|13006.9|13052.8|13000.6|13059.1|13006.9|13047.7|12995.7|0
1623734700000|2021-06-15 05:25:00|13058.7|13006.5|13045.7|12993.7|13058.7|13006.5|13043.7|12991.7|0
1623735000000|2021-06-15 05:30:00|13049.1|12997.1|13046|12994|13050.7|12998.7|13044.7|12992.7|0
1623735300000|2021-06-15 05:35:00|13043.9|12991.9|13044.4|12992.4|13050.9|12998.9|13043.4|12991.4|0
1623735600000|2021-06-15 05:40:00|13045.7|12993.7|13048.7|12996.7|13053.4|13001.2|13045.7|12993.7|0
1623735900000|2021-06-15 05:45:00|13047.9|12995.9|13032.3|12980.3|13047.9|12995.9|13032.3|12980.3|0
1623736200000|2021-06-15 05:50:00|13030.5|12978.5|13032.7|12980.7|13033.5|12981.5|13022.9|12970.9|0
1623736500000|2021-06-15 05:55:00|13029.5|12977.5|13037.5|12985.5|13039.9|12987.9|13020.3|12968.3|0
1623802200000|2021-06-16 00:10:00|13044.8|12992.8|13058.3|13006.1|13061.4|13009.2|13039.2|12987.2|0
1623802500000|2021-06-16 00:15:00|13055.1|13002.9|13013.2|12961.2|13055.1|13002.9|13013.2|12961.2|0
1623802800000|2021-06-16 00:20:00|13020.6|12968.6|13034.7|12982.7|13034.8|12982.8|13020.6|12968.6|0
1623803100000|2021-06-16 00:25:00|13035.2|12983.2|13043|12991|13048|12996|13035.2|12983.2|0
1623803400000|2021-06-16 00:30:00|13045.1|12993.1|13036.4|12984.4|13050.2|12998.2|13036.4|12984.4|0
1623803700000|2021-06-16 00:35:00|13033|12981|13040.1|12988.1|13040.1|12988.1|13031|12979|0
1623804000000|2021-06-16 00:40:00|13039.4|12987.4|13045.2|12993.2|13045.5|12993.5|13036.2|12984.2|0
1623804300000|2021-06-16 00:45:00|13047.6|12995.6|13043.8|12991.8|13048.1|12996.1|13042.9|12990.9|0
1623804600000|2021-06-16 00:50:00|13051.7|12999.5|13026.6|12974.6|13051.7|12999.5|13026.6|12974.6|0
1623804900000|2021-06-16 00:55:00|13025.6|12973.6|13019.9|12967.9|13025.6|12973.6|13010.9|12958.9|0
1623805200000|2021-06-16 01:00:00|13016.5|12964.5|13019.1|12967.1|13019.1|12967.1|13008.6|12956.6|0
1623805500000|2021-06-16 01:05:00|13022.3|12970.3|13032.9|12980.9|13033.8|12981.8|13016.5|12964.5|0
1623805800000|2021-06-16 01:10:00|13034.7|12982.7|13022.9|12970.9|13034.7|12982.7|13015.8|12963.8|0
1623806100000|2021-06-16 01:15:00|13025.4|12973.4|13033.4|12981.4|13041.2|12989.2|13025.4|12973.4|0
1623806400000|2021-06-16 01:20:00|13033.7|12981.7|13059.1|13006.9|13059.1|13006.9|13033.7|12981.7|0
1623806700000|2021-06-16 01:25:00|13065.2|13013|13061.3|13009.1|13075.3|13023.1|13061.3|13009.1|0
1623807000000|2021-06-16 01:30:00|13064.4|13012.2|13066.5|13014.3|13075.7|13023.5|13062.4|13010.2|0
1623807300000|2021-06-16 01:35:00|13066.9|13014.7|13059.4|13007.2|13070.4|13018.2|13059.4|13007.2|0
1623807600000|2021-06-16 01:40:00|13060|13007.8|13061.4|13009.2|13063.9|13011.7|13055.4|13003.2|0
1623807900000|2021-06-16 01:45:00|13068.5|13016.3|13087.6|13035.4|13087.6|13035.4|13065.5|13013.3|0
1623808200000|2021-06-16 01:50:00|13098.3|13046.1|13110|13057.6|13112.5|13060.1|13096.6|13044.4|0
1623808500000|2021-06-16 01:55:00|13111.9|13059.5|13116.9|13064.5|13116.9|13064.5|13109.6|13057.2|0
1623808800000|2021-06-16 02:00:00|13116.2|13063.8|13131.5|13079.1|13131.5|13079.1|13115.4|13063|0
1623809100000|2021-06-16 02:05:00|13129.4|13077|13140.9|13088.5|13140.9|13088.5|13129.4|13077|0
1623809400000|2021-06-16 02:10:00|13139.3|13086.9|13144.4|13092|13144.4|13092|13134.1|13081.7|0
1623809700000|2021-06-16 02:15:00|13146.3|13093.9|13148.7|13096.3|13149.6|13097.2|13145.8|13093.4|0
1623810000000|2021-06-16 02:20:00|13149.9|13097.5|13148|13095.6|13153.8|13101.2|13148|13095.6|0
1623810300000|2021-06-16 02:25:00|13146.7|13094.3|13137.5|13085.1|13146.7|13094.3|13134.2|13081.8|0
1623810600000|2021-06-16 02:30:00|13138.7|13086.3|13146.1|13093.7|13146.1|13093.7|13138.7|13086.3|0
1623810900000|2021-06-16 02:35:00|13144.9|13092.5|13139.3|13086.9|13144.9|13092.5|13137.5|13085.1|0
1623811200000|2021-06-16 02:40:00|13140.3|13087.9|13161.4|13108.8|13161.4|13108.8|13140.3|13087.9|0
1623811500000|2021-06-16 02:45:00|13162|13109.4|13158.8|13106.2|13162.1|13109.5|13153|13100.4|0
1623811800000|2021-06-16 02:50:00|13159.6|13107|13150|13097.6|13159.6|13107|13150|13097.6|0
1623812100000|2021-06-16 02:55:00|13149.7|13097.3|13153.2|13100.6|13154.5|13101.9|13149.7|13097.3|0
1623812400000|2021-06-16 03:00:00|13153.6|13101|13153.7|13101.1|13158.5|13105.9|13152.9|13100.3|0
1623812700000|2021-06-16 03:05:00|13156|13103.4|13149.5|13097.1|13156|13103.4|13146.2|13093.8|0
1623813000000|2021-06-16 03:10:00|13150.6|13098.2|13148|13095.6|13150.6|13098.2|13143.8|13091.4|0
1623813300000|2021-06-16 03:15:00|13143.9|13091.5|13133|13080.6|13143.9|13091.5|13127.6|13075.2|0
1623813600000|2021-06-16 03:20:00|13129.8|13077.4|13128.4|13076|13130.3|13077.9|13127.3|13074.9|0
1623813900000|2021-06-16 03:25:00|13129.9|13077.5|13118.6|13066.2|13130.6|13078.2|13118.6|13066.2|0
1623814200000|2021-06-16 03:30:00|13117.6|13065.2|13129|13076.6|13129|13076.6|13117.6|13065.2|0
1623814500000|2021-06-16 03:35:00|13129.2|13076.8|13119.5|13067.1|13129.2|13076.8|13119.5|13067.1|0
1623814800000|2021-06-16 03:40:00|13117.7|13065.3|13115.8|13063.4|13122.3|13069.9|13115.6|13063.2|0
1623815100000|2021-06-16 03:45:00|13112.9|13060.5|13109.3|13056.9|13115.4|13063|13109.3|13056.9|0
1623815400000|2021-06-16 03:50:00|13107.3|13054.9|13106.8|13054.4|13108|13055.6|13105.4|13053|0
1623815700000|2021-06-16 03:55:00|13106.5|13054.1|13106.9|13054.5|13107.2|13054.8|13104.2|13051.8|0
1623816000000|2021-06-16 04:00:00|13104.7|13052.3|13101.9|13049.5|13105.4|13053|13099.6|13047.4|0
1623816300000|2021-06-16 04:05:00|13104|13051.6|13090.6|13038.4|13104|13051.6|13090.6|13038.4|0
1623816600000|2021-06-16 04:10:00|13087.4|13035.2|13084.6|13032.4|13087.4|13035.2|13077.3|13025.1|0
1623816900000|2021-06-16 04:15:00|13083.8|13031.6|13085|13032.8|13086.2|13034|13083.1|13030.9|0
1623817200000|2021-06-16 04:20:00|13081.8|13029.6|13085|13032.8|13085|13032.8|13080.7|13028.5|0
1623817500000|2021-06-16 04:25:00|13084.1|13031.9|13094.2|13042|13095.7|13043.5|13083.5|13031.3|0
1623817800000|2021-06-16 04:30:00|13089.2|13037|13093.4|13041.2|13093.4|13041.2|13084.5|13032.3|0
1623818100000|2021-06-16 04:35:00|13091.6|13039.4|13094.2|13042|13096.9|13044.7|13090|13037.8|0
1623818400000|2021-06-16 04:40:00|13091.8|13039.6|13087.8|13035.6|13093|13040.8|13087.3|13035.1|0
1623818700000|2021-06-16 04:45:00|13088.4|13036.2|13079.4|13027.2|13090.8|13038.6|13079.4|13027.2|0
1623819000000|2021-06-16 04:50:00|13078.2|13026|13063.8|13011.6|13078.2|13026|13063.8|13011.6|0
1623819300000|2021-06-16 04:55:00|13062.8|13010.6|13063.2|13011|13066.3|13014.1|13061.1|13008.9|0
1623819600000|2021-06-16 05:00:00|13064.2|13012|13065.7|13013.5|13067.2|13015|13062.8|13010.6|0
1623819900000|2021-06-16 05:05:00|13065.9|13013.7|13065.9|13013.7|13071.2|13019|13064|13011.8|0
1623820200000|2021-06-16 05:10:00|13066.4|13014.2|13075.5|13023.3|13075.5|13023.3|13066.4|13014.2|0
1623820500000|2021-06-16 05:15:00|13082.2|13030|13075.1|13022.9|13085.8|13033.6|13075.1|13022.9|0
1623820800000|2021-06-16 05:20:00|13078.2|13026|13081.6|13029.4|13081.6|13029.4|13078.1|13025.9|0
1623821100000|2021-06-16 05:25:00|13077.8|13025.6|13081.9|13029.7|13087|13034.8|13077.8|13025.6|0
1623821400000|2021-06-16 05:30:00|13081.5|13029.3|13074.4|13022.2|13081.5|13029.3|13074.4|13022.2|0
1623821700000|2021-06-16 05:35:00|13075.5|13023.3|13073.2|13021|13076.6|13024.4|13072|13019.8|0
1623822000000|2021-06-16 05:40:00|13071.9|13019.7|13066.6|13014.4|13073.9|13021.7|13066.6|13014.4|0
1623822300000|2021-06-16 05:45:00|13065.8|13013.6|13071.5|13019.3|13073.7|13021.5|13065.8|13013.6|0
1623822600000|2021-06-16 05:50:00|13068.5|13016.3|13062.1|13009.9|13068.5|13016.3|13061.7|13009.5|0
1623822900000|2021-06-16 05:55:00|13057.3|13005.1|13065.6|13013.4|13069.3|13017.1|13055.4|13003.2|0
1623888600000|2021-06-17 00:10:00|12937.3|12885.7|12935.3|12883.7|12947.2|12895.6|12935.3|12883.7|0
1623888900000|2021-06-17 00:15:00|12925.1|12873.5|12890|12838.6|12925.1|12873.5|12865.3|12813.9|0
1623889200000|2021-06-17 00:20:00|12890.4|12839|12870.1|12818.7|12897.9|12846.5|12857.5|12806.1|0
1623889500000|2021-06-17 00:25:00|12880.5|12829.1|12858.8|12807.4|12880.5|12829.1|12848.2|12797|0
1623889800000|2021-06-17 00:30:00|12854.4|12803|12867.5|12816.1|12870.3|12818.9|12854.4|12803|0
1623890100000|2021-06-17 00:35:00|12862.7|12811.3|12874.5|12823.1|12874.5|12823.1|12856.4|12805|0
1623890400000|2021-06-17 00:40:00|12877.4|12826|12875.6|12824.2|12886.9|12835.5|12872.7|12821.3|0
1623890700000|2021-06-17 00:45:00|12868.4|12817|12881.1|12829.7|12881.1|12829.7|12867.2|12815.8|0
1623891000000|2021-06-17 00:50:00|12887.6|12836.2|12887.4|12836|12887.6|12836.2|12876.6|12825.2|0
1623891300000|2021-06-17 00:55:00|12888.4|12837|12891.1|12839.7|12901.2|12849.6|12886.6|12835.2|0
1623891600000|2021-06-17 01:00:00|12892.2|12840.8|12887|12835.6|12906|12854.4|12884|12832.6|0
1623891900000|2021-06-17 01:05:00|12886.2|12834.8|12893.1|12841.7|12896.6|12845.2|12878.1|12826.7|0
1623892200000|2021-06-17 01:10:00|12895.2|12843.8|12921|12869.4|12921|12869.4|12895.2|12843.8|0
1623892500000|2021-06-17 01:15:00|12927.3|12875.7|12929.9|12878.3|12930.8|12879.2|12917.5|12865.9|0
1623892800000|2021-06-17 01:20:00|12931.3|12879.7|12925.9|12874.3|12931.3|12879.7|12919.7|12868.1|0
1623893100000|2021-06-17 01:25:00|12919.4|12867.8|12913.9|12862.3|12919.4|12867.8|12911.3|12859.7|0
1623893400000|2021-06-17 01:30:00|12914.7|12863.1|12902.2|12850.6|12914.7|12863.1|12901.3|12849.7|0
1623893700000|2021-06-17 01:35:00|12902.4|12850.8|12905.9|12854.3|12912.2|12860.6|12902.4|12850.8|0
1623894000000|2021-06-17 01:40:00|12907.6|12856|12917.5|12865.9|12918.9|12867.3|12907.6|12856|0
1623894300000|2021-06-17 01:45:00|12912.8|12861.2|12916.2|12864.6|12916.4|12864.8|12912.8|12861.2|0
1623894600000|2021-06-17 01:50:00|12915.2|12863.6|12908.9|12857.3|12915.2|12863.6|12900.3|12848.9|0
1623894900000|2021-06-17 01:55:00|12920.5|12868.9|12934.8|12883.2|12934.8|12883.2|12915.5|12863.9|0
1623895200000|2021-06-17 02:00:00|12935.3|12883.7|12928.5|12876.9|12936.5|12884.9|12926.4|12874.8|0
1623895500000|2021-06-17 02:05:00|12932.7|12881.1|12927.1|12875.5|12932.7|12881.1|12921|12869.4|0
1623895800000|2021-06-17 02:10:00|12927.3|12875.7|12916.5|12864.9|12932.5|12880.9|12916.5|12864.9|0
1623896100000|2021-06-17 02:15:00|12911.3|12859.7|12901.4|12849.8|12911.6|12860|12899.8|12848.4|0
1623896400000|2021-06-17 02:20:00|12907.7|12856.1|12911.2|12859.6|12915.7|12864.1|12902.7|12851.1|0
1623896700000|2021-06-17 02:25:00|12909|12857.4|12899.5|12848.1|12909|12857.4|12895.8|12844.4|0
1623897000000|2021-06-17 02:30:00|12899.4|12848|12888.7|12837.3|12899.4|12848|12888.7|12837.3|0
1623897300000|2021-06-17 02:35:00|12886.7|12835.3|12874.5|12823.1|12888.9|12837.5|12874.5|12823.1|0
1623897600000|2021-06-17 02:40:00|12870.4|12819|12872.5|12821.1|12873.7|12822.3|12864.8|12813.4|0
1623897900000|2021-06-17 02:45:00|12869.2|12817.8|12875.3|12823.9|12882.8|12831.4|12868.5|12817.1|0
1623898200000|2021-06-17 02:50:00|12874.9|12823.5|12888|12836.6|12888|12836.6|12874.9|12823.5|0
1623898500000|2021-06-17 02:55:00|12887.2|12835.8|12897.1|12845.7|12898.8|12847.4|12881.2|12829.8|0
1623898800000|2021-06-17 03:00:00|12896.4|12845|12897.9|12846.5|12901.4|12849.8|12895.2|12843.8|0
1623899100000|2021-06-17 03:05:00|12895.9|12844.5|12902.6|12851|12902.6|12851|12895.9|12844.5|0
1623899400000|2021-06-17 03:10:00|12901.3|12849.7|12900.5|12849.1|12904.9|12853.3|12899.5|12848.1|0
1623899700000|2021-06-17 03:15:00|12898.7|12847.3|12891.7|12840.3|12898.7|12847.3|12887.9|12836.5|0
1623900000000|2021-06-17 03:20:00|12888.9|12837.5|12896.5|12845.1|12901.4|12849.8|12888.6|12837.2|0
1623900300000|2021-06-17 03:25:00|12896.4|12845|12898.6|12847.2|12898.6|12847.2|12892.2|12840.8|0
1623900600000|2021-06-17 03:30:00|12897.6|12846.2|12895.5|12844.1|12900|12848.6|12892.7|12841.3|0
1623900900000|2021-06-17 03:35:00|12896.2|12844.8|12892.7|12841.3|12896.2|12844.8|12888.2|12836.8|0
1623901200000|2021-06-17 03:40:00|12893.4|12842|12890|12838.6|12899.1|12847.7|12888.9|12837.5|0
1623901500000|2021-06-17 03:45:00|12890.8|12839.4|12888.5|12837.1|12890.8|12839.4|12882.8|12831.4|0
1623901800000|2021-06-17 03:50:00|12890.1|12838.7|12882.4|12831|12890.1|12838.7|12879|12827.6|0
1623902100000|2021-06-17 03:55:00|12883.3|12831.9|12884.5|12833.1|12889.9|12838.5|12880.8|12829.4|0
1623902400000|2021-06-17 04:00:00|12888.5|12837.1|12890.7|12839.3|12890.7|12839.3|12883.5|12832.1|0
1623902700000|2021-06-17 04:05:00|12891.9|12840.5|12901.7|12850.1|12903.6|12852|12891.9|12840.5|0
1623903000000|2021-06-17 04:10:00|12901.9|12850.3|12906.9|12855.3|12907.9|12856.3|12900.4|12849|0
1623903300000|2021-06-17 04:15:00|12904.8|12853.2|12905.8|12854.2|12912.4|12860.8|12904.8|12853.2|0
1623903600000|2021-06-17 04:20:00|12911.8|12860.2|12911.8|12860.2|12920.3|12868.7|12911.8|12860.2|0
1623903900000|2021-06-17 04:25:00|12920.7|12869.1|12923.2|12871.6|12925.8|12874.2|12917.1|12865.5|0
1623904200000|2021-06-17 04:30:00|12921.6|12870|12916.4|12864.8|12923.1|12871.5|12914|12862.4|0
1623904500000|2021-06-17 04:35:00|12914.4|12862.8|12918.9|12867.3|12920.8|12869.2|12914.4|12862.8|0
1623904800000|2021-06-17 04:40:00|12915.6|12864|12913.6|12862|12916.9|12865.3|12912.4|12860.8|0
1623905100000|2021-06-17 04:45:00|12911.9|12860.3|12915|12863.4|12915|12863.4|12910.1|12858.5|0
1623905400000|2021-06-17 04:50:00|12914.5|12862.9|12907.3|12855.7|12914.5|12862.9|12907.3|12855.7|0
1623905700000|2021-06-17 04:55:00|12905.6|12854|12907.4|12855.8|12911.1|12859.5|12898.4|12847|0
1623906000000|2021-06-17 05:00:00|12911.2|12859.6|12914.4|12862.8|12915.8|12864.2|12909.3|12857.7|0
1623906300000|2021-06-17 05:05:00|12913.4|12861.8|12895.4|12844|12913.4|12861.8|12895.4|12844|0
1623906600000|2021-06-17 05:10:00|12894.7|12843.3|12893|12841.6|12896.7|12845.3|12887|12835.6|0
1623906900000|2021-06-17 05:15:00|12893.8|12842.4|12891.6|12840.2|12895.9|12844.5|12891.5|12840.1|0
1623907200000|2021-06-17 05:20:00|12895.4|12844|12903.2|12851.6|12903.8|12852.2|12895.4|12844|0
1623907500000|2021-06-17 05:25:00|12905.1|12853.5|12897.8|12846.4|12905.1|12853.5|12893.6|12842.2|0
1623907800000|2021-06-17 05:30:00|12893.8|12842.4|12905|12853.4|12905|12853.4|12893.8|12842.4|0
1623908100000|2021-06-17 05:35:00|12903.7|12852.1|12901.6|12850|12905.6|12854|12898.8|12847.4|0
1623908400000|2021-06-17 05:40:00|12900.5|12849.1|12888.1|12836.7|12901|12849.4|12888.1|12836.7|0
1623908700000|2021-06-17 05:45:00|12892.4|12841|12885.7|12834.3|12892.4|12841|12876.3|12824.9|0
1623909000000|2021-06-17 05:50:00|12882.9|12831.5|12868.7|12817.3|12882.9|12831.5|12864|12812.6|0
1623909300000|2021-06-17 05:55:00|12868.2|12816.8|12857.5|12806.1|12871|12819.6|12852.9|12801.5|0
1623975000000|2021-06-18 00:10:00|12909.4|12857.8|12908.3|12856.7|12919.2|12867.6|12899.2|12847.8|0
1623975300000|2021-06-18 00:15:00|12905.8|12854.2|12915.3|12863.7|12924.9|12873.3|12905.8|12854.2|0
1623975600000|2021-06-18 00:20:00|12929.8|12878.2|12955.7|12903.9|12955.7|12903.9|12929.8|12878.2|0
1623975900000|2021-06-18 00:25:00|12968.7|12916.9|12957.3|12905.5|12968.7|12916.9|12938.8|12887.2|0
1623976200000|2021-06-18 00:30:00|12955|12903.2|12961.1|12909.3|12967.1|12915.3|12952.1|12900.3|0
1623976500000|2021-06-18 00:35:00|12970.6|12918.8|12961.2|12909.4|12970.6|12918.8|12955.3|12903.5|0
1623976800000|2021-06-18 00:40:00|12965|12913.2|12975.3|12923.5|12975.3|12923.5|12965|12913.2|0
1623977100000|2021-06-18 00:45:00|12973.2|12921.4|12950.4|12898.8|12974|12922.2|12950.2|12898.6|0
1623977400000|2021-06-18 00:50:00|12960.1|12908.3|12982.5|12930.7|12991|12939.2|12960.1|12908.3|0
1623977700000|2021-06-18 00:55:00|12982.8|12931|12967.3|12915.5|12982.8|12931|12961.7|12909.9|0
1623978000000|2021-06-18 01:00:00|12965.5|12913.7|12968.3|12916.5|12973.8|12922|12964.8|12913|0
1623978300000|2021-06-18 01:05:00|12967.2|12915.4|12964.4|12912.6|12968.5|12916.7|12963.8|12912|0
1623978600000|2021-06-18 01:10:00|12968.2|12916.4|12962.4|12910.6|12968.2|12916.4|12952.2|12900.4|0
1623978900000|2021-06-18 01:15:00|12959.4|12907.6|12924|12872.4|12962.7|12910.9|12924|12872.4|0
1623979200000|2021-06-18 01:20:00|12923.4|12871.8|12929.7|12878.1|12936.9|12885.3|12923.4|12871.8|0
1623979500000|2021-06-18 01:25:00|12927.7|12876.1|12925.3|12873.7|12930|12878.4|12925.3|12873.7|0
1623979800000|2021-06-18 01:30:00|12925.8|12874.2|12917.4|12865.8|12929.1|12877.5|12912.8|12861.2|0
1623980100000|2021-06-18 01:35:00|12913.3|12861.7|12910.2|12858.6|12921.2|12869.6|12908.9|12857.3|0
1623980400000|2021-06-18 01:40:00|12909.4|12857.8|12905.4|12853.8|12909.4|12857.8|12903.2|12851.6|0
1623980700000|2021-06-18 01:45:00|12906.7|12855.1|12905.4|12853.8|12912.5|12860.9|12905.4|12853.8|0
1623981000000|2021-06-18 01:50:00|12904.3|12852.7|12882|12830.6|12904.3|12852.7|12882|12830.6|0
1623981300000|2021-06-18 01:55:00|12884.1|12832.7|12889.3|12837.9|12889.3|12837.9|12884.1|12832.7|0
1623981600000|2021-06-18 02:00:00|12889.9|12838.5|12877.7|12826.3|12890.1|12838.7|12870.4|12819|0
1623981900000|2021-06-18 02:05:00|12878.8|12827.4|12887.2|12835.8|12887.4|12836|12878.8|12827.4|0
1623982200000|2021-06-18 02:10:00|12883.5|12832.1|12888.7|12837.3|12888.7|12837.3|12875.3|12823.9|0
1623982500000|2021-06-18 02:15:00|12887.9|12836.5|12890.9|12839.5|12891.3|12839.9|12887.1|12835.7|0
1623982800000|2021-06-18 02:20:00|12889.5|12838.1|12873.6|12822.2|12890.6|12839.2|12873.6|12822.2|0
1623983100000|2021-06-18 02:25:00|12872.7|12821.3|12853.5|12802.1|12876.6|12825.2|12853.5|12802.1|0
1623983400000|2021-06-18 02:30:00|12854.1|12802.7|12848.7|12797.5|12854.1|12802.7|12830.2|12779|0
1623983700000|2021-06-18 02:35:00|12850.3|12799.1|12842.2|12791|12850.3|12799.1|12839.9|12788.7|0
1623984000000|2021-06-18 02:40:00|12836.2|12785|12833.1|12781.9|12838.3|12787.1|12831.2|12780|0
1623984300000|2021-06-18 02:45:00|12834.5|12783.3|12833.5|12782.3|12834.5|12783.3|12827.7|12776.5|0
1623984600000|2021-06-18 02:50:00|12831.5|12780.3|12837.1|12785.9|12838.5|12787.3|12831.5|12780.3|0
1623984900000|2021-06-18 02:55:00|12840|12788.8|12835|12783.8|12840|12788.8|12832.3|12781.1|0
1623985200000|2021-06-18 03:00:00|12834.9|12783.7|12846.2|12795|12846.2|12795|12834.9|12783.7|0
1623985500000|2021-06-18 03:05:00|12847.1|12795.9|12854.4|12803|12854.4|12803|12844.3|12793.1|0
1623985800000|2021-06-18 03:10:00|12850.5|12799.3|12844|12792.8|12850.5|12799.3|12840.4|12789.2|0
1623986100000|2021-06-18 03:15:00|12848.1|12796.9|12843.3|12792.1|12849.8|12798.6|12843.3|12792.1|0
1623986400000|2021-06-18 03:20:00|12842.7|12791.5|12840.1|12788.9|12845.9|12794.7|12839.4|12788.2|0
1623986700000|2021-06-18 03:25:00|12841.3|12790.1|12845.4|12794.2|12845.4|12794.2|12838|12786.8|0
1623987000000|2021-06-18 03:30:00|12847.3|12796.1|12861|12809.6|12861|12809.6|12842.3|12791.1|0
1623987300000|2021-06-18 03:35:00|12857.8|12806.4|12862.6|12811.2|12868.3|12816.9|12857.8|12806.4|0
1623987600000|2021-06-18 03:40:00|12864.1|12812.7|12871|12819.6|12873.9|12822.5|12864.1|12812.7|0
1623987900000|2021-06-18 03:45:00|12872.9|12821.5|12872.8|12821.4|12872.9|12821.5|12869.8|12818.4|0
1623988200000|2021-06-18 03:50:00|12872.9|12821.5|12867.3|12815.9|12874.6|12823.2|12865.1|12813.7|0
1623988500000|2021-06-18 03:55:00|12871.2|12819.8|12881.8|12830.4|12881.8|12830.4|12871.2|12819.8|0
1623988800000|2021-06-18 04:00:00|12883.5|12832.1|12876.9|12825.5|12883.5|12832.1|12873.1|12821.7|0
1623989100000|2021-06-18 04:05:00|12874.3|12822.9|12866.5|12815.1|12875.1|12823.7|12866.5|12815.1|0
1623989400000|2021-06-18 04:10:00|12865.5|12814.1|12863.9|12812.5|12867.6|12816.2|12861.5|12810.1|0
1623989700000|2021-06-18 04:15:00|12864.5|12813.1|12862.8|12811.4|12868.2|12816.8|12859.7|12808.3|0
1623990000000|2021-06-18 04:20:00|12873.3|12821.9|12881.3|12829.9|12881.3|12829.9|12872.4|12821|0
1623990300000|2021-06-18 04:25:00|12875.8|12824.4|12880.4|12829|12887.6|12836.2|12875.8|12824.4|0
1623990600000|2021-06-18 04:30:00|12889.7|12838.3|12887|12835.6|12895.5|12844.1|12887|12835.6|0
1623990900000|2021-06-18 04:35:00|12890.3|12838.9|12898.2|12846.8|12898.3|12846.9|12886.6|12835.2|0
1623991200000|2021-06-18 04:40:00|12903.6|12852|12908.3|12856.7|12909.1|12857.5|12903.6|12852|0
1623991500000|2021-06-18 04:45:00|12907.8|12856.2|12915.8|12864.2|12916.9|12865.3|12907.8|12856.2|0
1623991800000|2021-06-18 04:50:00|12918|12866.4|12923.7|12872.1|12926.4|12874.8|12917.4|12865.8|0
1623992100000|2021-06-18 04:55:00|12920.5|12868.9|12922.5|12870.9|12924.5|12872.9|12917.3|12865.7|0
1623992400000|2021-06-18 05:00:00|12921.9|12870.3|12915.5|12863.9|12921.9|12870.3|12913.6|12862|0
1623992700000|2021-06-18 05:05:00|12915.7|12864.1|12921.9|12870.3|12928.3|12876.7|12915.7|12864.1|0
1623993000000|2021-06-18 05:10:00|12918.1|12866.5|12925.3|12873.7|12925.3|12873.7|12918.1|12866.5|0
1623993300000|2021-06-18 05:15:00|12924.5|12872.9|12918.4|12866.8|12924.9|12873.3|12915.7|12864.1|0
1623993600000|2021-06-18 05:20:00|12922.4|12870.8|12904|12852.4|12922.4|12870.8|12904|12852.4|0
1623993900000|2021-06-18 05:25:00|12903.8|12852.2|12897.7|12846.3|12909.5|12857.9|12897.7|12846.3|0
1623994200000|2021-06-18 05:30:00|12899.7|12848.3|12900.9|12849.3|12902.7|12851.1|12897.7|12846.3|0
1623994500000|2021-06-18 05:35:00|12899.6|12848.2|12908|12856.4|12908|12856.4|12898.6|12847.2|0
1623994800000|2021-06-18 05:40:00|12907.4|12855.8|12904.7|12853.1|12912.5|12860.9|12904.7|12853.1|0
1623995100000|2021-06-18 05:45:00|12895.1|12843.7|12878.5|12827.1|12895.1|12843.7|12875.3|12823.9|0
1623995400000|2021-06-18 05:50:00|12876.3|12824.9|12861.6|12810.2|12877.4|12826|12861.6|12810.2|0
1623995700000|2021-06-18 05:55:00|12856.4|12805|12854.4|12803|12859|12807.6|12852.4|12801|0
1624234200000|2021-06-21 00:10:00|12785.4|12734.4|12733.5|12682.7|12790.4|12739.4|12733.5|12682.7|0
1624234500000|2021-06-21 00:15:00|12736.8|12686|12767|12716|12777.7|12726.7|12734.4|12683.6|0
1624234800000|2021-06-21 00:20:00|12755.3|12704.3|12774.9|12723.9|12774.9|12723.9|12755.3|12704.3|0
1624235100000|2021-06-21 00:25:00|12774.2|12723.2|12736.6|12685.8|12774.2|12723.2|12736.6|12685.8|0
1624235400000|2021-06-21 00:30:00|12732.7|12681.9|12724.4|12673.6|12734.8|12684|12712.2|12661.4|0
1624235700000|2021-06-21 00:35:00|12727.6|12676.8|12747.5|12696.7|12748.9|12698.1|12727.6|12676.8|0
1624236000000|2021-06-21 00:40:00|12746.7|12695.9|12750.5|12699.6|12755.5|12704.5|12741.8|12691|0
1624236300000|2021-06-21 00:45:00|12751.9|12700.9|12748.7|12697.9|12757.6|12706.6|12744.5|12693.7|0
1624236600000|2021-06-21 00:50:00|12744|12693.2|12766.2|12715.2|12766.2|12715.2|12741.4|12690.6|0
1624236900000|2021-06-21 00:55:00|12765.5|12714.5|12757.7|12706.7|12772.1|12721.1|12757.7|12706.7|0
1624237200000|2021-06-21 01:00:00|12760.9|12709.9|12783.3|12732.3|12783.3|12732.3|12759.4|12708.4|0
1624237500000|2021-06-21 01:05:00|12788|12737|12798.8|12747.8|12800.4|12749.4|12774.7|12723.7|0
1624237800000|2021-06-21 01:10:00|12803.2|12752|12787.1|12736.1|12803.2|12752|12787.1|12736.1|0
1624238100000|2021-06-21 01:15:00|12792.5|12741.5|12774.9|12723.9|12792.5|12741.5|12771.3|12720.3|0
1624238400000|2021-06-21 01:20:00|12776.5|12725.5|12775.1|12724.1|12778.5|12727.5|12773.8|12722.8|0
1624238700000|2021-06-21 01:25:00|12779.4|12728.4|12777.5|12726.5|12779.8|12728.8|12774.4|12723.4|0
1624239000000|2021-06-21 01:30:00|12779.5|12728.5|12795.9|12744.9|12797.5|12746.5|12779.5|12728.5|0
1624239300000|2021-06-21 01:35:00|12799.8|12748.8|12792.9|12741.9|12799.8|12748.8|12789.3|12738.3|0
1624239600000|2021-06-21 01:40:00|12794.2|12743.2|12795.9|12744.9|12802.3|12751.1|12791.6|12740.6|0
1624239900000|2021-06-21 01:45:00|12795|12744|12797.4|12746.4|12805.1|12753.9|12793.8|12742.8|0
1624240200000|2021-06-21 01:50:00|12797.1|12746.1|12785.1|12734.1|12798.1|12747.1|12785.1|12734.1|0
1624240500000|2021-06-21 01:55:00|12786.5|12735.5|12785.4|12734.4|12794.7|12743.7|12785.4|12734.4|0
1624240800000|2021-06-21 02:00:00|12789.8|12738.8|12781.7|12730.7|12790.2|12739.2|12775.6|12724.6|0
1624241100000|2021-06-21 02:05:00|12784.3|12733.3|12787.3|12736.3|12788.2|12737.2|12780.3|12729.3|0
1624241400000|2021-06-21 02:10:00|12786.5|12735.5|12800.1|12749.1|12807.8|12756.6|12786.5|12735.5|0
1624241700000|2021-06-21 02:15:00|12798.2|12747.2|12803|12751.8|12803|12751.8|12795.3|12744.3|0
1624242000000|2021-06-21 02:20:00|12798.2|12747.2|12810.1|12758.9|12810.6|12759.4|12798.2|12747.2|0
1624242300000|2021-06-21 02:25:00|12813.1|12761.9|12809.3|12758.1|12813.1|12761.9|12804.1|12752.9|0
1624242600000|2021-06-21 02:30:00|12811.5|12760.3|12818.5|12767.3|12818.5|12767.3|12810.3|12759.1|0
1624242900000|2021-06-21 02:35:00|12819.4|12768.2|12820.8|12769.6|12820.8|12769.6|12814.5|12763.3|0
1624243200000|2021-06-21 02:40:00|12822.8|12771.6|12821|12769.8|12822.8|12771.6|12812.6|12761.4|0
1624243500000|2021-06-21 02:45:00|12820.7|12769.5|12835.5|12784.3|12835.5|12784.3|12820.7|12769.5|0
1624243800000|2021-06-21 02:50:00|12832.5|12781.3|12860.4|12809|12860.4|12809|12832.5|12781.3|0
1624244100000|2021-06-21 02:55:00|12854.2|12802.8|12863.9|12812.5|12865.3|12813.9|12854.2|12802.8|0
1624244400000|2021-06-21 03:00:00|12863.6|12812.2|12837.6|12786.4|12863.6|12812.2|12837.6|12786.4|0
1624244700000|2021-06-21 03:05:00|12833.6|12782.4|12831.4|12780.2|12835.5|12784.3|12829.7|12778.5|0
1624245000000|2021-06-21 03:10:00|12829.8|12778.6|12830.4|12779.2|12833.3|12782.1|12825.9|12774.7|0
1624245300000|2021-06-21 03:15:00|12827.4|12776.2|12823.8|12772.6|12829.9|12778.7|12823.8|12772.6|0
1624245600000|2021-06-21 03:20:00|12821.3|12770.1|12831.6|12780.4|12831.8|12780.6|12821.3|12770.1|0
1624245900000|2021-06-21 03:25:00|12833|12781.8|12834.1|12782.9|12834.1|12782.9|12821.4|12770.2|0
1624246200000|2021-06-21 03:30:00|12841.3|12790.1|12829.2|12778|12841.3|12790.1|12829.2|12778|0
1624246500000|2021-06-21 03:35:00|12831.1|12779.9|12828.1|12776.9|12835.5|12784.3|12826.9|12775.7|0
1624246800000|2021-06-21 03:40:00|12823.4|12772.2|12827.1|12775.9|12831.5|12780.3|12823.4|12772.2|0
1624247100000|2021-06-21 03:45:00|12827.9|12776.7|12827.5|12776.3|12829.8|12778.6|12825.1|12773.9|0
1624247400000|2021-06-21 03:50:00|12826|12774.8|12837.8|12786.6|12841.6|12790.4|12826|12774.8|0
1624247700000|2021-06-21 03:55:00|12834.6|12783.4|12829.8|12778.6|12834.6|12783.4|12827.6|12776.4|0
1624248000000|2021-06-21 04:00:00|12829|12777.8|12842.5|12791.3|12843.5|12792.3|12827.6|12776.4|0
1624248300000|2021-06-21 04:05:00|12843.2|12792|12853.5|12802.1|12853.5|12802.1|12842.1|12790.9|0
1624248600000|2021-06-21 04:10:00|12863|12811.6|12863.7|12812.3|12871.9|12820.5|12863|12811.6|0
1624248900000|2021-06-21 04:15:00|12864.8|12813.4|12854.1|12802.7|12864.8|12813.4|12846.2|12795|0
1624249200000|2021-06-21 04:20:00|12855.7|12804.3|12847.1|12795.9|12855.7|12804.3|12847.1|12795.9|0
1624249500000|2021-06-21 04:25:00|12847.4|12796.2|12841.7|12790.5|12848.6|12797.4|12839.2|12788|0
1624249800000|2021-06-21 04:30:00|12841.6|12790.4|12841.1|12789.9|12847.2|12796|12838|12786.8|0
1624250100000|2021-06-21 04:35:00|12845|12793.8|12845.2|12794|12849.3|12798.1|12843.3|12792.1|0
1624250400000|2021-06-21 04:40:00|12843.7|12792.5|12850.4|12799.2|12854.1|12802.7|12843.7|12792.5|0
1624250700000|2021-06-21 04:45:00|12851.2|12799.8|12865|12813.6|12865|12813.6|12850.2|12799|0
1624251000000|2021-06-21 04:50:00|12864.9|12813.5|12864.8|12813.4|12873|12821.6|12864.8|12813.4|0
1624251300000|2021-06-21 04:55:00|12865.3|12813.9|12873.3|12821.9|12874.4|12823|12865.2|12813.8|0
1624251600000|2021-06-21 05:00:00|12874.9|12823.5|12878.3|12826.9|12878.3|12826.9|12872.8|12821.4|0
1624251900000|2021-06-21 05:05:00|12876.4|12825|12875.9|12824.5|12878.2|12826.8|12873.7|12822.3|0
1624252200000|2021-06-21 05:10:00|12876.2|12824.8|12876.2|12824.8|12877.2|12825.8|12874.6|12823.2|0
1624252500000|2021-06-21 05:15:00|12874|12822.6|12871.4|12820|12874|12822.6|12869.9|12818.5|0
1624252800000|2021-06-21 05:20:00|12873.6|12822.2|12864.1|12812.7|12873.6|12822.2|12864.1|12812.7|0
1624253100000|2021-06-21 05:25:00|12866.8|12815.4|12869.7|12818.3|12872.1|12820.7|12866.8|12815.4|0
1624253400000|2021-06-21 05:30:00|12868.2|12816.8|12866.9|12815.5|12873.7|12822.3|12864|12812.6|0
1624253700000|2021-06-21 05:35:00|12866.5|12815.1|12877.2|12825.8|12877.2|12825.8|12866.5|12815.1|0
1624254000000|2021-06-21 05:40:00|12877.1|12825.7|12894.1|12842.7|12894.1|12842.7|12877.1|12825.7|0
1624254300000|2021-06-21 05:45:00|12890.6|12839.2|12910.7|12859.1|12910.7|12859.1|12890.5|12839.1|0
1624254600000|2021-06-21 05:50:00|12905.7|12854.1|12894.2|12842.8|12906.2|12854.6|12894.2|12842.8|0
1624254900000|2021-06-21 05:55:00|12893.1|12841.7|12907.7|12856.1|12913.1|12861.5|12893.1|12841.7|0
1624320600000|2021-06-22 00:10:00|12966.2|12914.4|12947.8|12896.2|12975.4|12923.6|12947.8|12896.2|0
1624320900000|2021-06-22 00:15:00|12954|12902.2|12959.6|12907.8|12976.2|12924.4|12954|12902.2|0
1624321200000|2021-06-22 00:20:00|12971.2|12919.4|12986|12934.2|12988.4|12936.6|12970.5|12918.7|0
1624321500000|2021-06-22 00:25:00|12986.9|12935.1|12991.6|12939.8|12994.9|12943.1|12983.8|12932|0
1624321800000|2021-06-22 00:30:00|12985.9|12934.1|12998|12946.2|13007|12955|12985.9|12934.1|0
1624322100000|2021-06-22 00:35:00|13001.3|12949.3|12988.2|12936.4|13001.3|12949.3|12988.2|12936.4|0
1624322400000|2021-06-22 00:40:00|12988.6|12936.8|12974.2|12922.4|12988.6|12936.8|12974.2|12922.4|0
1624322700000|2021-06-22 00:45:00|12980.4|12928.6|12984.6|12932.8|12995.9|12944.1|12980.4|12928.6|0
1624323000000|2021-06-22 00:50:00|12986.4|12934.6|12983.1|12931.3|12986.4|12934.6|12973.7|12921.9|0
1624323300000|2021-06-22 00:55:00|12983.6|12931.8|12983.4|12931.6|12989.5|12937.7|12976|12924.2|0
1624323600000|2021-06-22 01:00:00|12983|12931.2|12989.8|12938|12998.2|12946.4|12983|12931.2|0
1624323900000|2021-06-22 01:05:00|12990.2|12938.4|12979.7|12927.9|12995.3|12943.5|12979.7|12927.9|0
1624324200000|2021-06-22 01:10:00|12980.7|12928.9|12971.3|12919.5|12982.2|12930.4|12966|12914.2|0
1624324500000|2021-06-22 01:15:00|12966|12914.2|12958.3|12906.5|12977|12925.2|12958.3|12906.5|0
1624324800000|2021-06-22 01:20:00|12959.5|12907.7|12936.8|12885.2|12960.6|12908.8|12935.8|12884.2|0
1624325100000|2021-06-22 01:25:00|12942.2|12890.6|12946|12894.4|12955.6|12903.8|12941.4|12889.8|0
1624325400000|2021-06-22 01:30:00|12947.3|12895.7|12973.6|12921.8|12973.6|12921.8|12947.3|12895.7|0
1624325700000|2021-06-22 01:35:00|12967.2|12915.4|12961|12909.2|12971.6|12919.8|12961|12909.2|0
1624326000000|2021-06-22 01:40:00|12962.9|12911.1|12974.6|12922.8|12974.6|12922.8|12962.5|12910.7|0
1624326300000|2021-06-22 01:45:00|12975|12923.2|12983.6|12931.8|12984.5|12932.7|12973.2|12921.4|0
1624326600000|2021-06-22 01:50:00|12981.5|12929.7|12986.2|12934.4|12986.7|12934.9|12978.2|12926.4|0
1624326900000|2021-06-22 01:55:00|12984.8|12933|12988.2|12936.4|12992.4|12940.6|12980.9|12929.1|0
1624327200000|2021-06-22 02:00:00|12978.1|12926.3|12995|12943.2|12997.3|12945.5|12978.1|12926.3|0
1624327500000|2021-06-22 02:05:00|12997.3|12945.5|13000.6|12948.8|13003.1|12951.1|12997.3|12945.5|0
1624327800000|2021-06-22 02:10:00|13000.2|12948.4|13002.5|12950.5|13003.2|12951.2|12997.8|12946|0
1624328100000|2021-06-22 02:15:00|13003.2|12951.2|13010.9|12958.9|13010.9|12958.9|13003.2|12951.2|0
1624328400000|2021-06-22 02:20:00|13006.8|12954.8|12997.8|12946|13008.1|12956.1|12997.8|12946|0
1624328700000|2021-06-22 02:25:00|12998.7|12946.9|12992.1|12940.3|13005.5|12953.5|12992.1|12940.3|0
1624329000000|2021-06-22 02:30:00|12997.8|12946|12979.6|12927.8|12997.8|12946|12979.6|12927.8|0
1624329300000|2021-06-22 02:35:00|12977.4|12925.6|12973.2|12921.4|12980.6|12928.8|12971.6|12919.8|0
1624329600000|2021-06-22 02:40:00|12972.6|12920.8|12968|12916.2|12972.6|12920.8|12964|12912.2|0
1624329900000|2021-06-22 02:45:00|12966.9|12915.1|12972.5|12920.7|12972.5|12920.7|12966.9|12915.1|0
1624330200000|2021-06-22 02:50:00|12978.6|12926.8|12965.5|12913.7|12979.3|12927.5|12961.9|12910.1|0
1624330500000|2021-06-22 02:55:00|12965.1|12913.3|12957|12905.2|12965.4|12913.6|12957|12905.2|0
1624330800000|2021-06-22 03:00:00|12953.6|12901.8|12951.6|12899.8|12961.5|12909.7|12948.6|12897|0
1624331100000|2021-06-22 03:05:00|12951.3|12899.5|12931.6|12880|12951.3|12899.5|12931.6|12880|0
1624331400000|2021-06-22 03:10:00|12928.5|12876.9|12934.1|12882.5|12938.1|12886.5|12926.8|12875.2|0
1624331700000|2021-06-22 03:15:00|12934|12882.4|12925.7|12874.1|12935.6|12884|12923.2|12871.6|0
1624332000000|2021-06-22 03:20:00|12927.5|12875.9|12927.8|12876.2|12931.8|12880.2|12925.1|12873.5|0
1624332300000|2021-06-22 03:25:00|12920.4|12868.8|12907.9|12856.3|12920.4|12868.8|12907.9|12856.3|0
1624332600000|2021-06-22 03:30:00|12909|12857.4|12910.5|12858.9|12910.5|12858.9|12901|12849.4|0
1624332900000|2021-06-22 03:35:00|12911.8|12860.2|12913.4|12861.8|12919.8|12868.2|12911.7|12860.1|0
1624333200000|2021-06-22 03:40:00|12913.1|12861.5|12912.4|12860.8|12914.5|12862.9|12908.9|12857.3|0
1624333500000|2021-06-22 03:45:00|12911.4|12859.8|12916.4|12864.8|12916.4|12864.8|12907.1|12855.5|0
1624333800000|2021-06-22 03:50:00|12918.3|12866.7|12921.4|12869.8|12925|12873.4|12915.1|12863.5|0
1624334100000|2021-06-22 03:55:00|12918.8|12867.2|12917.7|12866.1|12921.9|12870.3|12916.8|12865.2|0
1624334400000|2021-06-22 04:00:00|12915.7|12864.1|12919.5|12867.9|12919.5|12867.9|12909.1|12857.5|0
1624334700000|2021-06-22 04:05:00|12920.9|12869.3|12924.3|12872.7|12928|12876.4|12919.2|12867.6|0
1624335000000|2021-06-22 04:10:00|12922.5|12870.9|12917.3|12865.7|12927.6|12876|12917.3|12865.7|0
1624335300000|2021-06-22 04:15:00|12916.9|12865.3|12933.4|12881.8|12933.4|12881.8|12913.6|12862|0
1624335600000|2021-06-22 04:20:00|12932.3|12880.7|12933.7|12882.1|12933.9|12882.3|12928|12876.4|0
1624335900000|2021-06-22 04:25:00|12931.5|12879.9|12926.2|12874.6|12932|12880.4|12926.2|12874.6|0
1624336200000|2021-06-22 04:30:00|12923.9|12872.3|12912.2|12860.6|12923.9|12872.3|12909.1|12857.5|0
1624336500000|2021-06-22 04:35:00|12915|12863.4|12913.3|12861.7|12916.4|12864.8|12911.1|12859.5|0
1624336800000|2021-06-22 04:40:00|12911.8|12860.2|12935.5|12883.9|12935.5|12883.9|12911.8|12860.2|0
1624337100000|2021-06-22 04:45:00|12935.7|12884.1|12945.1|12893.5|12947.7|12896.1|12934.4|12882.8|0
1624337400000|2021-06-22 04:50:00|12939.3|12887.7|12935.6|12884|12939.3|12887.7|12933.2|12881.6|0
1624337700000|2021-06-22 04:55:00|12934.2|12882.6|12930|12878.4|12935.7|12884.1|12930|12878.4|0
1624338000000|2021-06-22 05:00:00|12928.3|12876.7|12923.1|12871.5|12930|12878.4|12921.4|12869.8|0
1624338300000|2021-06-22 05:05:00|12924.9|12873.3|12923|12871.4|12927.2|12875.6|12921.5|12869.9|0
1624338600000|2021-06-22 05:10:00|12922.5|12870.9|12920|12868.4|12923.8|12872.2|12918.2|12866.6|0
1624338900000|2021-06-22 05:15:00|12924.8|12873.2|12929.5|12877.9|12932.8|12881.2|12923.2|12871.6|0
1624339200000|2021-06-22 05:20:00|12928.2|12876.6|12924.9|12873.3|12930.5|12878.9|12924.9|12873.3|0
1624339500000|2021-06-22 05:25:00|12927.6|12876|12929|12877.4|12929.9|12878.3|12926.3|12874.7|0
1624339800000|2021-06-22 05:30:00|12927.5|12875.9|12932.4|12880.8|12932.8|12881.2|12927.5|12875.9|0
1624340100000|2021-06-22 05:35:00|12931.8|12880.2|12930.9|12879.3|12934.5|12882.9|12928.6|12877|0
1624340400000|2021-06-22 05:40:00|12927.5|12875.9|12924.2|12872.6|12928.3|12876.7|12922.9|12871.3|0
1624340700000|2021-06-22 05:45:00|12924.5|12872.9|12925.2|12873.6|12925.5|12873.9|12918.5|12866.9|0
1624341000000|2021-06-22 05:50:00|12925.9|12874.3|12924.9|12873.3|12928.2|12876.6|12924.9|12873.3|0
1624341300000|2021-06-22 05:55:00|12926.5|12874.9|12919.8|12868.2|12927.4|12875.8|12913|12861.4|0
1624407000000|2021-06-23 00:10:00|12915.7|12864.1|12920.2|12868.6|12924.8|12873.2|12905.3|12853.7|0
1624407300000|2021-06-23 00:15:00|12921.4|12869.8|12917.7|12866.1|12930.5|12878.9|12914|12862.4|0
1624407600000|2021-06-23 00:20:00|12925.5|12873.9|12941.7|12890.1|12943.6|12892|12925.5|12873.9|0
1624407900000|2021-06-23 00:25:00|12942.6|12891|12913.1|12861.5|12942.6|12891|12909.4|12857.8|0
1624408200000|2021-06-23 00:30:00|12907.1|12855.5|12887.8|12836.4|12907.1|12855.5|12880.2|12828.8|0
1624408500000|2021-06-23 00:35:00|12882|12830.6|12857.4|12806|12882|12830.6|12857.4|12806|0
1624408800000|2021-06-23 00:40:00|12858.3|12806.9|12853.2|12801.8|12858.3|12806.9|12852.1|12800.7|0
1624409100000|2021-06-23 00:45:00|12855.6|12804.2|12848.7|12797.5|12857.2|12805.8|12845.7|12794.5|0
1624409400000|2021-06-23 00:50:00|12846.3|12795.1|12846.1|12794.9|12848|12796.8|12840|12788.8|0
1624409700000|2021-06-23 00:55:00|12847.4|12796.2|12832.6|12781.4|12847.4|12796.2|12832.6|12781.4|0
1624410000000|2021-06-23 01:00:00|12829.6|12778.4|12817.2|12766|12836.8|12785.6|12817.2|12766|0
1624410300000|2021-06-23 01:05:00|12817.3|12766.1|12816.4|12765.2|12820.3|12769.1|12810|12758.8|0
1624410600000|2021-06-23 01:10:00|12821|12769.8|12828.8|12777.6|12835.3|12784.1|12821|12769.8|0
1624410900000|2021-06-23 01:15:00|12828.9|12777.7|12811.8|12760.6|12828.9|12777.7|12811.8|12760.6|0
1624411200000|2021-06-23 01:20:00|12814.1|12762.9|12805.8|12754.6|12814.1|12762.9|12803.5|12752.3|0
1624411500000|2021-06-23 01:25:00|12805|12753.8|12809.3|12758.1|12810|12758.8|12802.7|12751.5|0
1624411800000|2021-06-23 01:30:00|12810.5|12759.3|12807.2|12756|12822.3|12771.1|12807.2|12756|0
1624412100000|2021-06-23 01:35:00|12802.6|12751.4|12798.9|12747.9|12804.8|12753.6|12794.7|12743.7|0
1624412400000|2021-06-23 01:40:00|12796.6|12745.6|12807.3|12756.1|12808.3|12757.1|12795.7|12744.7|0
1624412700000|2021-06-23 01:45:00|12809.3|12758.1|12816.3|12765.1|12816.3|12765.1|12809.1|12757.9|0
1624413000000|2021-06-23 01:50:00|12819.6|12768.4|12818.9|12767.7|12826|12774.8|12814.7|12763.5|0
1624413300000|2021-06-23 01:55:00|12816.2|12765|12811.7|12760.5|12819.6|12768.4|12808.7|12757.5|0
1624413600000|2021-06-23 02:00:00|12810.6|12759.4|12816.4|12765.2|12816.4|12765.2|12805.7|12754.5|0
1624413900000|2021-06-23 02:05:00|12811.4|12760.2|12815.5|12764.3|12816.5|12765.3|12800.8|12749.6|0
1624414200000|2021-06-23 02:10:00|12810.7|12759.5|12800.7|12749.5|12814.1|12762.9|12800.7|12749.5|0
1624414500000|2021-06-23 02:15:00|12801.4|12750.2|12803.9|12752.7|12807.6|12756.4|12801.4|12750.2|0
1624414800000|2021-06-23 02:20:00|12799.3|12748.3|12799|12748|12799.4|12748.4|12796|12745|0
1624415100000|2021-06-23 02:25:00|12797.5|12746.5|12796|12745|12797.5|12746.5|12793.1|12742.1|0
1624415400000|2021-06-23 02:30:00|12794.3|12743.3|12807.5|12756.3|12807.5|12756.3|12790.3|12739.3|0
1624415700000|2021-06-23 02:35:00|12805.9|12754.7|12794.6|12743.6|12805.9|12754.7|12794.6|12743.6|0
1624416000000|2021-06-23 02:40:00|12793.9|12742.9|12796.7|12745.7|12796.7|12745.7|12791.2|12740.2|0
1624416300000|2021-06-23 02:45:00|12801|12749.8|12798.1|12747.1|12804.6|12753.4|12797.2|12746.2|0
1624416600000|2021-06-23 02:50:00|12796.9|12745.9|12815|12763.8|12815|12763.8|12796.9|12745.9|0
1624416900000|2021-06-23 02:55:00|12811.7|12760.5|12807.5|12756.3|12814.5|12763.3|12807.5|12756.3|0
1624417200000|2021-06-23 03:00:00|12806|12754.8|12803.4|12752.2|12810|12758.8|12803.4|12752.2|0
1624417500000|2021-06-23 03:05:00|12806.8|12755.6|12805.7|12754.5|12809.1|12757.9|12803.2|12752|0
1624417800000|2021-06-23 03:10:00|12807|12755.8|12805.4|12754.2|12811.9|12760.7|12804.2|12753|0
1624418100000|2021-06-23 03:15:00|12804.9|12753.7|12809.1|12757.9|12809.6|12758.4|12804.9|12753.7|0
1624418400000|2021-06-23 03:20:00|12805.7|12754.5|12808.8|12757.6|12810.4|12759.2|12804.8|12753.6|0
1624418700000|2021-06-23 03:25:00|12813.2|12762|12801|12749.8|12817.7|12766.5|12801|12749.8|0
1624419000000|2021-06-23 03:30:00|12802.6|12751.4|12799|12748|12802.6|12751.4|12795.5|12744.5|0
1624419300000|2021-06-23 03:35:00|12798.1|12747.1|12800.9|12749.7|12803.8|12752.6|12798.1|12747.1|0
1624419600000|2021-06-23 03:40:00|12798.3|12747.3|12798.5|12747.5|12799.2|12748.2|12797.4|12746.4|0
1624419900000|2021-06-23 03:45:00|12798.2|12747.2|12805.3|12754.1|12805.6|12754.4|12795.7|12744.7|0
1624420200000|2021-06-23 03:50:00|12806.6|12755.4|12814.1|12762.9|12814.1|12762.9|12806.6|12755.4|0
1624420500000|2021-06-23 03:55:00|12811.9|12760.7|12811.7|12760.5|12813|12761.8|12808.3|12757.1|0
1624420800000|2021-06-23 04:00:00|12812.6|12761.4|12812.8|12761.6|12814.2|12763|12809.6|12758.4|0
1624421100000|2021-06-23 04:05:00|12815.1|12763.9|12816.9|12765.7|12824.6|12773.4|12815.1|12763.9|0
1624421400000|2021-06-23 04:10:00|12818.8|12767.6|12819.3|12768.1|12819.3|12768.1|12813.5|12762.3|0
1624421700000|2021-06-23 04:15:00|12821|12769.8|12821|12769.8|12821.7|12770.5|12815.2|12764|0
1624422000000|2021-06-23 04:20:00|12822.6|12771.4|12831.9|12780.7|12833.4|12782.2|12822.6|12771.4|0
1624422300000|2021-06-23 04:25:00|12830.6|12779.4|12834.3|12783.1|12837.4|12786.2|12829.2|12778|0
1624422600000|2021-06-23 04:30:00|12828.2|12777|12828.8|12777.6|12832.6|12781.4|12824.2|12773|0
1624422900000|2021-06-23 04:35:00|12823.3|12772.1|12829.1|12777.9|12829.1|12777.9|12823.3|12772.1|0
1624423200000|2021-06-23 04:40:00|12829.6|12778.4|12815.1|12763.9|12830.4|12779.2|12815.1|12763.9|0
1624423500000|2021-06-23 04:45:00|12819.7|12768.5|12824.7|12773.5|12831.9|12780.7|12819.7|12768.5|0
1624423800000|2021-06-23 04:50:00|12822.9|12771.7|12820.8|12769.6|12826.9|12775.7|12820.6|12769.4|0
1624424100000|2021-06-23 04:55:00|12819.4|12768.2|12829.1|12777.9|12829.1|12777.9|12817.1|12765.9|0
1624424400000|2021-06-23 05:00:00|12825.6|12774.4|12816.2|12765|12829|12777.8|12816.2|12765|0
1624424700000|2021-06-23 05:05:00|12817.9|12766.7|12815.9|12764.7|12819.4|12768.2|12815.9|12764.7|0
1624425000000|2021-06-23 05:10:00|12815.6|12764.4|12810.2|12759|12815.6|12764.4|12805.5|12754.3|0
1624425300000|2021-06-23 05:15:00|12808.8|12757.6|12805.2|12754|12811.3|12760.1|12803.6|12752.4|0
1624425600000|2021-06-23 05:20:00|12804.5|12753.3|12800.9|12749.7|12805.3|12754.1|12800.9|12749.7|0
1624425900000|2021-06-23 05:25:00|12800.4|12749.4|12802.5|12751.3|12804.5|12753.3|12800.4|12749.4|0
1624426200000|2021-06-23 05:30:00|12799.5|12748.5|12799.7|12748.7|12804.6|12753.4|12799.4|12748.4|0
1624426500000|2021-06-23 05:35:00|12800.3|12749.3|12807.2|12756|12808.5|12757.3|12800.3|12749.3|0
1624426800000|2021-06-23 05:40:00|12805.2|12754|12809.8|12758.6|12809.8|12758.6|12804.5|12753.3|0
1624427100000|2021-06-23 05:45:00|12809.6|12758.4|12809.7|12758.5|12811.5|12760.3|12808.1|12756.9|0
1624427400000|2021-06-23 05:50:00|12808.6|12757.4|12808.9|12757.7|12813|12761.8|12808.6|12757.4|0
1624427700000|2021-06-23 05:55:00|12806.3|12755.1|12814.7|12763.5|12814.7|12763.5|12805|12753.8|0
1624493400000|2021-06-24 00:10:00|12809.9|12758.7|12715.3|12664.5|12809.9|12758.7|12673.2|12622.6|0
1624493700000|2021-06-24 00:15:00|12734.7|12683.9|12884.6|12833.2|12884.6|12833.2|12731|12680.2|0
1624494000000|2021-06-24 00:20:00|12890.7|12839.3|12849.3|12798.1|12931.3|12879.7|12849.3|12798.1|0
1624494300000|2021-06-24 00:25:00|12850.9|12799.5|12853.5|12802.1|12853.5|12802.1|12822.9|12771.7|0
1624494600000|2021-06-24 00:30:00|12847.7|12796.5|12911|12859.4|12911|12859.4|12847.7|12796.5|0
1624494900000|2021-06-24 00:35:00|12913.2|12861.6|12925.8|12874.2|12942.1|12890.5|12913.2|12861.6|0
1624495200000|2021-06-24 00:40:00|12928.6|12877|12848.6|12797.4|12928.6|12877|12848.6|12797.4|0
1624495500000|2021-06-24 00:45:00|12847|12795.8|12859|12807.6|12877.7|12826.3|12818.7|12767.5|0
1624495800000|2021-06-24 00:50:00|12865.1|12813.7|12874.5|12823.1|12897.1|12845.7|12861|12809.6|0
1624496100000|2021-06-24 00:55:00|12888.2|12836.8|12909.3|12857.7|12909.3|12857.7|12876.3|12824.9|0
1624496400000|2021-06-24 01:00:00|12907.8|12856.2|12892|12840.6|12909.1|12857.5|12892|12840.6|0
1624496700000|2021-06-24 01:05:00|12866|12814.6|12875.5|12824.1|12879.9|12828.5|12846.6|12795.4|0
1624497000000|2021-06-24 01:10:00|12874.7|12823.3|12900.5|12849.1|12920.5|12868.9|12874.7|12823.3|0
1624497300000|2021-06-24 01:15:00|12908.8|12857.2|12899.8|12848.4|12915.4|12863.8|12895.8|12844.4|0
1624497600000|2021-06-24 01:20:00|12905.2|12853.6|12892.9|12841.5|12906.3|12854.7|12892.9|12841.5|0
1624497900000|2021-06-24 01:25:00|12887.1|12835.7|12868.9|12817.5|12887.1|12835.7|12856.3|12804.9|0
1624498200000|2021-06-24 01:30:00|12861.9|12810.5|12860.9|12809.5|12866.7|12815.3|12857.6|12806.2|0
1624498500000|2021-06-24 01:35:00|12858.5|12807.1|12878.3|12826.9|12890.7|12839.3|12858.5|12807.1|0
1624498800000|2021-06-24 01:40:00|12883.1|12831.7|12916.1|12864.5|12916.1|12864.5|12880.9|12829.5|0
1624499100000|2021-06-24 01:45:00|12924|12872.4|12887.5|12836.1|12927|12875.4|12883.1|12831.7|0
1624499400000|2021-06-24 01:50:00|12881.6|12830.2|12887|12835.6|12895.8|12844.4|12880.6|12829.2|0
1624499700000|2021-06-24 01:55:00|12883.4|12832|12889.2|12837.8|12904.5|12852.9|12883.4|12832|0
1624500000000|2021-06-24 02:00:00|12886.1|12834.7|12935|12883.4|12970.1|12918.3|12886.1|12834.7|0
1624500300000|2021-06-24 02:05:00|12931.9|12880.3|12882.4|12831|12931.9|12880.3|12875.1|12823.7|0
1624500600000|2021-06-24 02:10:00|12889.8|12838.4|12863.8|12812.4|12889.8|12838.4|12863.8|12812.4|0
1624500900000|2021-06-24 02:15:00|12859|12807.6|12856.1|12804.7|12878.1|12826.7|12856.1|12804.7|0
1624501200000|2021-06-24 02:20:00|12861.4|12810|12905.8|12854.2|12912.5|12860.9|12861.4|12810|0
1624501500000|2021-06-24 02:25:00|12908.2|12856.6|12922.8|12871.2|12922.8|12871.2|12902.1|12850.5|0
1624501800000|2021-06-24 02:30:00|12931.6|12880|12938.4|12886.8|12949.7|12898.1|12931.6|12880|0
1624502100000|2021-06-24 02:35:00|12939.3|12887.7|12935.9|12884.3|12943.9|12892.3|12923.5|12871.9|0
1624502400000|2021-06-24 02:40:00|12939.8|12888.2|12959.2|12907.4|12965.3|12913.5|12937.6|12886|0
1624502700000|2021-06-24 02:45:00|12963.9|12912.1|12994.3|12942.5|12994.3|12942.5|12963.9|12912.1|0
1624503000000|2021-06-24 02:50:00|12998.2|12946.4|13008.7|12956.7|13023.9|12971.9|12998.2|12946.4|0
1624503300000|2021-06-24 02:55:00|13011.9|12959.9|13010.2|12958.2|13025.6|12973.6|13005.6|12953.6|0
1624503600000|2021-06-24 03:00:00|13009.6|12957.6|13010.3|12958.3|13013.4|12961.4|13003.3|12951.3|0
1624503900000|2021-06-24 03:05:00|13011.4|12959.4|13008.3|12956.3|13011.4|12959.4|13002.8|12950.8|0
1624504200000|2021-06-24 03:10:00|13001.5|12949.5|13020.5|12968.5|13020.5|12968.5|12998.7|12946.9|0
1624504500000|2021-06-24 03:15:00|13020.4|12968.4|13038|12986|13046.8|12994.8|13020.4|12968.4|0
1624504800000|2021-06-24 03:20:00|13045.9|12993.9|13113.6|13061.2|13113.6|13061.2|13045.9|12993.9|0
1624505100000|2021-06-24 03:25:00|13112.7|13060.3|13124|13071.6|13124|13071.6|13103.5|13051.1|0
1624505400000|2021-06-24 03:30:00|13125.1|13072.7|13136.2|13083.8|13136.2|13083.8|13118.9|13066.5|0
1624505700000|2021-06-24 03:35:00|13142.7|13090.3|13127.5|13075.1|13146.1|13093.7|13127.5|13075.1|0
1624506000000|2021-06-24 03:40:00|13109.1|13056.7|13112.3|13059.9|13123.2|13070.8|13105.2|13052.8|0
1624506300000|2021-06-24 03:45:00|13108.7|13056.3|13102|13049.6|13117.2|13064.8|13102|13049.6|0
1624506600000|2021-06-24 03:50:00|13104.5|13052.1|13109|13056.6|13112.8|13060.4|13102.8|13050.4|0
1624506900000|2021-06-24 03:55:00|13107.9|13055.5|13108.2|13055.8|13111.3|13058.9|13104.4|13052|0
1624507200000|2021-06-24 04:00:00|13110.5|13058.1|13111.3|13058.9|13112.9|13060.5|13106.2|13053.8|0
1624507500000|2021-06-24 04:05:00|13113.4|13061|13095.5|13043.3|13113.4|13061|13095.5|13043.3|0
1624507800000|2021-06-24 04:10:00|13094.7|13042.5|13098.9|13046.7|13100.3|13048.1|13089.1|13036.9|0
1624508100000|2021-06-24 04:15:00|13103.6|13051.2|13093.1|13040.9|13103.9|13051.5|13092.5|13040.3|0
1624508400000|2021-06-24 04:20:00|13092.5|13040.3|13092|13039.8|13098.4|13046.2|13090.4|13038.2|0
1624508700000|2021-06-24 04:25:00|13094.1|13041.9|13100.7|13048.5|13105.3|13052.9|13094.1|13041.9|0
1624509000000|2021-06-24 04:30:00|13095.9|13043.7|13079.5|13027.3|13095.9|13043.7|13079.5|13027.3|0
1624509300000|2021-06-24 04:35:00|13075.9|13023.7|13068|13015.8|13080.9|13028.7|13065.9|13013.7|0
1624509600000|2021-06-24 04:40:00|13066.6|13014.4|13072|13019.8|13072|13019.8|13058.5|13006.3|0
1624509900000|2021-06-24 04:45:00|13070|13017.8|13088.7|13036.5|13098.7|13046.5|13070|13017.8|0
1624510200000|2021-06-24 04:50:00|13096.8|13044.6|13111.4|13059|13113.4|13061|13096.8|13044.6|0
1624510500000|2021-06-24 04:55:00|13115.6|13063.2|13106.8|13054.4|13120.4|13068|13106.4|13054|0
1624510800000|2021-06-24 05:00:00|13107.4|13055|13087.6|13035.4|13107.4|13055|13087.1|13034.9|0
1624511100000|2021-06-24 05:05:00|13096.2|13044|13091.5|13039.3|13106|13053.6|13090.4|13038.2|0
1624511400000|2021-06-24 05:10:00|13081.3|13029.1|13068.9|13016.7|13082.5|13030.3|13068.9|13016.7|0
1624511700000|2021-06-24 05:15:00|13064.4|13012.2|13050.4|12998.4|13064.4|13012.2|13047.1|12995.1|0
1624512000000|2021-06-24 05:20:00|13045|12993|13043.5|12991.5|13056.6|13004.4|13040.1|12988.1|0
1624512300000|2021-06-24 05:25:00|13052.3|13000.1|13059|13006.8|13059|13006.8|13050.2|12998.2|0
1624512600000|2021-06-24 05:30:00|13057.4|13005.2|13057.1|13004.9|13060.6|13008.4|13045.4|12993.4|0
1624512900000|2021-06-24 05:35:00|13056.5|13004.3|13058.8|13006.6|13065.1|13012.9|13056.5|13004.3|0
1624513200000|2021-06-24 05:40:00|13060|13007.8|13050.5|12998.5|13060|13007.8|13047.1|12995.1|0
1624513500000|2021-06-24 05:45:00|13047.4|12995.4|13054.5|13002.3|13054.5|13002.3|13046.2|12994.2|0
1624513800000|2021-06-24 05:50:00|13056|13003.8|13045.3|12993.3|13063.2|13011|13045.3|12993.3|0
1624514100000|2021-06-24 05:55:00|13045|12993|13061|13008.8|13061|13008.8|13041.4|12989.4|0
1624579800000|2021-06-25 00:10:00|13155.4|13102.8|13109.8|13057.4|13162.1|13109.5|13073.7|13021.5|0
1624580100000|2021-06-25 00:15:00|13113.4|13061|13056.1|13003.9|13113.4|13061|13049.7|12997.7|0
1624580400000|2021-06-25 00:20:00|13034.4|12982.4|13042.6|12990.6|13101.3|13048.9|13031.4|12979.4|0
1624580700000|2021-06-25 00:25:00|13027.2|12975.2|13041.7|12989.7|13049.5|12997.5|13001.2|12949.2|0
1624581000000|2021-06-25 00:30:00|13046.4|12994.4|13046.7|12994.7|13051.2|12999|13037.5|12985.5|0
1624581300000|2021-06-25 00:35:00|13039.1|12987.1|13036.2|12984.2|13044.7|12992.7|13026.3|12974.3|0
1624581600000|2021-06-25 00:40:00|13031.8|12979.8|13061.2|13009|13062|13009.8|13031.8|12979.8|0
1624581900000|2021-06-25 00:45:00|13059.2|13007|13044.4|12992.4|13059.2|13007|13044.4|12992.4|0
1624582200000|2021-06-25 00:50:00|13037.3|12985.3|13025.1|12973.1|13041.7|12989.7|13025.1|12973.1|0
1624582500000|2021-06-25 00:55:00|13023.9|12971.9|13013.8|12961.8|13023.9|12971.9|13013.8|12961.8|0
1624582800000|2021-06-25 01:00:00|13013.7|12961.7|13000.2|12948.4|13013.7|12961.7|12996.6|12944.8|0
1624583100000|2021-06-25 01:05:00|13003.5|12951.5|13014.5|12962.5|13014.5|12962.5|12998.7|12946.9|0
1624583400000|2021-06-25 01:10:00|13023.9|12971.9|13018.2|12966.2|13023.9|12971.9|13017.2|12965.2|0
1624583700000|2021-06-25 01:15:00|13024.7|12972.7|13025.4|12973.4|13025.4|12973.4|13021.3|12969.3|0
1624584000000|2021-06-25 01:20:00|13023.3|12971.3|12999.2|12947.4|13023.3|12971.3|12997.6|12945.8|0
1624584300000|2021-06-25 01:25:00|12992.9|12941.1|13006.8|12954.8|13008.3|12956.3|12992.8|12941|0
1624584600000|2021-06-25 01:30:00|13000.6|12948.8|12993.3|12941.5|13000.6|12948.8|12988.7|12936.9|0
1624584900000|2021-06-25 01:35:00|12992.2|12940.4|12989.2|12937.4|12994.5|12942.7|12987.3|12935.5|0
1624585200000|2021-06-25 01:40:00|12988.7|12936.9|13001.5|12949.5|13001.5|12949.5|12988.2|12936.4|0
1624585500000|2021-06-25 01:45:00|13003.4|12951.4|12997.3|12945.5|13003.4|12951.4|12993.1|12941.3|0
1624585800000|2021-06-25 01:50:00|12996.3|12944.5|12986.2|12934.4|12996.3|12944.5|12985|12933.2|0
1624586100000|2021-06-25 01:55:00|12978.3|12926.5|12962.1|12910.3|12978.3|12926.5|12948.3|12896.7|0
1624586400000|2021-06-25 02:00:00|12956.8|12905|12953.1|12901.3|12960.7|12908.9|12948.2|12896.6|0
1624586700000|2021-06-25 02:05:00|12950.6|12899|12959.5|12907.7|12961.6|12909.8|12950.6|12899|0
1624587000000|2021-06-25 02:10:00|12960.7|12908.9|12966.8|12915|12966.8|12915|12959.4|12907.6|0
1624587300000|2021-06-25 02:15:00|12961.9|12910.1|12972|12920.2|12978.8|12927|12961.9|12910.1|0
1624587600000|2021-06-25 02:20:00|12971.6|12919.8|12969.6|12917.8|12982.2|12930.4|12969.6|12917.8|0
1624587900000|2021-06-25 02:25:00|12973.5|12921.7|12974|12922.2|12976.6|12924.8|12972.5|12920.7|0
1624588200000|2021-06-25 02:30:00|12972.4|12920.6|12975|12923.2|12976.8|12925|12967|12915.2|0
1624588500000|2021-06-25 02:35:00|12971.3|12919.5|12966.2|12914.4|12973.5|12921.7|12965.2|12913.4|0
1624588800000|2021-06-25 02:40:00|12966.7|12914.9|12955.2|12903.4|12966.7|12914.9|12955|12903.2|0
1624589100000|2021-06-25 02:45:00|12952.7|12900.9|12966.4|12914.6|12966.4|12914.6|12952.7|12900.9|0
1624589400000|2021-06-25 02:50:00|12965.3|12913.5|12971.4|12919.6|12971.4|12919.6|12964.8|12913|0
1624589700000|2021-06-25 02:55:00|12975.3|12923.5|12974.2|12922.4|12976.3|12924.5|12971.3|12919.5|0
1624590000000|2021-06-25 03:00:00|12973.8|12922|13000|12948.2|13000|12948.2|12973|12921.2|0
1624590300000|2021-06-25 03:05:00|12999.4|12947.6|13019.6|12967.6|13019.6|12967.6|12999.4|12947.6|0
1624590600000|2021-06-25 03:10:00|13023.2|12971.2|13020.6|12968.6|13028.2|12976.2|13017.6|12965.6|0
1624590900000|2021-06-25 03:15:00|13024.6|12972.6|13026|12974|13026|12974|13015.4|12963.4|0
1624591200000|2021-06-25 03:20:00|13027.4|12975.4|13021.1|12969.1|13027.9|12975.9|13021|12969|0
1624591500000|2021-06-25 03:25:00|13017.9|12965.9|12999.6|12947.8|13017.9|12965.9|12995.1|12943.3|0
1624591800000|2021-06-25 03:30:00|12997.3|12945.5|13005|12953|13007.6|12955.6|12997.3|12945.5|0
1624592100000|2021-06-25 03:35:00|13005.9|12953.9|13011.9|12959.9|13011.9|12959.9|13004.1|12952.1|0
1624592400000|2021-06-25 03:40:00|13011.6|12959.6|13008.6|12956.6|13021.7|12969.7|13008.6|12956.6|0
1624592700000|2021-06-25 03:45:00|13005.9|12953.9|13002.2|12950.2|13005.9|12953.9|12999.4|12947.6|0
1624593000000|2021-06-25 03:50:00|12995.8|12944|12996.4|12944.6|13001.7|12949.7|12994|12942.2|0
1624593300000|2021-06-25 03:55:00|12996.9|12945.1|13000.8|12949|13001.5|12949.5|12996.4|12944.6|0
1624593600000|2021-06-25 04:00:00|13001.1|12949.1|12999.5|12947.7|13002|12950|12995.1|12943.3|0
1624593900000|2021-06-25 04:05:00|12996.4|12944.6|13001.3|12949.3|13001.4|12949.4|12993.8|12942|0
1624594200000|2021-06-25 04:10:00|12999.5|12947.7|13000|12948.2|13000|12948.2|12998|12946.2|0
1624594500000|2021-06-25 04:15:00|13001.7|12949.7|12999.7|12947.9|13002|12950|12997.3|12945.5|0
1624594800000|2021-06-25 04:20:00|13000.1|12948.3|12995.5|12943.7|13001.7|12949.7|12992.2|12940.4|0
1624595100000|2021-06-25 04:25:00|12995.1|12943.3|12988|12936.2|12996.1|12944.3|12988|12936.2|0
1624595400000|2021-06-25 04:30:00|12984.4|12932.6|12982.9|12931.1|12984.8|12933|12975.3|12923.5|0
1624595700000|2021-06-25 04:35:00|12980.6|12928.8|12968.8|12917|12980.6|12928.8|12961.2|12909.4|0
1624596000000|2021-06-25 04:40:00|12967.1|12915.3|12965.3|12913.5|12967.1|12915.3|12962|12910.2|0
1624596300000|2021-06-25 04:45:00|12960|12908.2|12970.7|12918.9|12970.7|12918.9|12959.6|12907.8|0
1624596600000|2021-06-25 04:50:00|12965.3|12913.5|12977.8|12926|12981.5|12929.7|12965.3|12913.5|0
1624596900000|2021-06-25 04:55:00|12972.9|12921.1|12982.4|12930.6|12982.4|12930.6|12970.6|12918.8|0
1624597200000|2021-06-25 05:00:00|12980.6|12928.8|12978.4|12926.6|12988.2|12936.4|12977.8|12926|0
1624597500000|2021-06-25 05:05:00|12977.6|12925.8|12964.6|12912.8|12977.6|12925.8|12964.6|12912.8|0
1624597800000|2021-06-25 05:10:00|12961.7|12909.9|12965.6|12913.8|12965.8|12914|12955.1|12903.3|0
1624598100000|2021-06-25 05:15:00|12964.1|12912.3|12974.5|12922.7|12975.6|12923.8|12964.1|12912.3|0
1624598400000|2021-06-25 05:20:00|12971.6|12919.8|12967.5|12915.7|12971.9|12920.1|12961.6|12909.8|0
1624598700000|2021-06-25 05:25:00|12962.6|12910.8|12961.3|12909.5|12964.1|12912.3|12958|12906.2|0
1624599000000|2021-06-25 05:30:00|12962.1|12910.3|12954.3|12902.5|12963|12911.2|12954.3|12902.5|0
1624599300000|2021-06-25 05:35:00|12954.5|12902.7|12950.5|12898.9|12957.4|12905.6|12944|12892.4|0
1624599600000|2021-06-25 05:40:00|12950|12898.4|12959.7|12907.9|12960.7|12908.9|12948|12896.4|0
1624599900000|2021-06-25 05:45:00|12959.8|12908|12960.3|12908.5|12963.1|12911.3|12956.2|12904.4|0
1624600200000|2021-06-25 05:50:00|12959.2|12907.4|12956.9|12905.1|12962.3|12910.5|12956.7|12904.9|0
1624600500000|2021-06-25 05:55:00|12959.1|12907.3|12953.3|12901.5|12969.1|12917.3|12953.3|12901.5|0
1624839000000|2021-06-28 00:10:00|13046.6|12994.6|13107.8|13055.4|13108.7|13056.3|13046.6|12994.6|0
1624839300000|2021-06-28 00:15:00|13100.9|13048.7|13091.9|13039.7|13107.8|13055.4|13091.9|13039.7|0
1624839600000|2021-06-28 00:20:00|13091.8|13039.6|13048.5|12996.5|13091.8|13039.6|13048.5|12996.5|0
1624839900000|2021-06-28 00:25:00|13057.2|13005|13071.6|13019.4|13071.6|13019.4|13054|13001.8|0
1624840200000|2021-06-28 00:30:00|13070.9|13018.7|13078.6|13026.4|13086.5|13034.3|13070.9|13018.7|0
1624840500000|2021-06-28 00:35:00|13072.4|13020.2|13067.7|13015.5|13076.4|13024.2|13067.7|13015.5|0
1624840800000|2021-06-28 00:40:00|13064.9|13012.7|13056.6|13004.4|13064.9|13012.7|13056.5|13004.3|0
1624841100000|2021-06-28 00:45:00|13055.1|13002.9|13046.1|12994.1|13058.3|13006.1|13046.1|12994.1|0
1624841400000|2021-06-28 00:50:00|13046.5|12994.5|13041.5|12989.5|13051.3|12999.1|13038.5|12986.5|0
1624841700000|2021-06-28 00:55:00|13037|12985|13042.6|12990.6|13044.5|12992.5|13033.8|12981.8|0
1624842000000|2021-06-28 01:00:00|13043.9|12991.9|13058.8|13006.6|13060.4|13008.2|13042.5|12990.5|0
1624842300000|2021-06-28 01:05:00|13059.1|13006.9|13055.5|13003.3|13059.1|13006.9|13050.9|12998.9|0
1624842600000|2021-06-28 01:10:00|13051.4|12999.2|13061.9|13009.7|13061.9|13009.7|13046.2|12994.2|0
1624842900000|2021-06-28 01:15:00|13059.8|13007.6|13088.4|13036.2|13090|13037.8|13059.8|13007.6|0
1624843200000|2021-06-28 01:20:00|13088.7|13036.5|13094.7|13042.5|13099.2|13047|13086.7|13034.5|0
1624843500000|2021-06-28 01:25:00|13096.4|13044.2|13088.9|13036.7|13104.5|13052.1|13088.9|13036.7|0
1624843800000|2021-06-28 01:30:00|13090.2|13038|13096.5|13044.3|13100.7|13048.5|13090.2|13038|0
1624844100000|2021-06-28 01:35:00|13096.7|13044.5|13109.3|13056.9|13109.3|13056.9|13096.7|13044.5|0
1624844400000|2021-06-28 01:40:00|13115.1|13062.7|13118.8|13066.4|13118.8|13066.4|13110.8|13058.4|0
1624844700000|2021-06-28 01:45:00|13119.1|13066.7|13125.4|13073|13125.4|13073|13117.8|13065.4|0
1624845000000|2021-06-28 01:50:00|13121.2|13068.8|13127.4|13075|13130|13077.6|13118.3|13065.9|0
1624845300000|2021-06-28 01:55:00|13126.3|13073.9|13126.2|13073.8|13134.2|13081.8|13124.6|13072.2|0
1624845600000|2021-06-28 02:00:00|13125.8|13073.4|13125.6|13073.2|13132.1|13079.7|13124.8|13072.4|0
1624845900000|2021-06-28 02:05:00|13127.1|13074.7|13133.5|13081.1|13133.9|13081.5|13126|13073.6|0
1624846200000|2021-06-28 02:10:00|13132.2|13079.8|13130.9|13078.5|13136.6|13084.2|13130.9|13078.5|0
1624846500000|2021-06-28 02:15:00|13130.5|13078.1|13116.9|13064.5|13131.3|13078.9|13116.9|13064.5|0
1624846800000|2021-06-28 02:20:00|13117.5|13065.1|13114.6|13062.2|13122.1|13069.7|13113.7|13061.3|0
1624847100000|2021-06-28 02:25:00|13117.4|13065|13103.5|13051.1|13117.4|13065|13101.4|13049|0
1624847400000|2021-06-28 02:30:00|13104|13051.6|13107.6|13055.2|13107.6|13055.2|13099.1|13046.9|0
1624847700000|2021-06-28 02:35:00|13108.3|13055.9|13109.1|13056.7|13111.3|13058.9|13104.4|13052|0
1624848000000|2021-06-28 02:40:00|13110|13057.6|13116.5|13064.1|13118|13065.6|13110|13057.6|0
1624848300000|2021-06-28 02:45:00|13116.1|13063.7|13118.3|13065.9|13119.4|13067|13115.2|13062.8|0
1624848600000|2021-06-28 02:50:00|13117.6|13065.2|13116.2|13063.8|13117.6|13065.2|13113.5|13061.1|0
1624848900000|2021-06-28 02:55:00|13114.2|13061.8|13116.7|13064.3|13118|13065.6|13109.4|13057|0
1624849200000|2021-06-28 03:00:00|13114.4|13062|13120.1|13067.7|13125.5|13073.1|13114.4|13062|0
1624849500000|2021-06-28 03:05:00|13120.4|13068|13119.2|13066.8|13120.5|13068.1|13115|13062.6|0
1624849800000|2021-06-28 03:10:00|13114.4|13062|13116.5|13064.1|13118.2|13065.8|13108.7|13056.3|0
1624850100000|2021-06-28 03:15:00|13115.4|13063|13118.1|13065.7|13118.1|13065.7|13110.1|13057.7|0
1624850400000|2021-06-28 03:20:00|13115|13062.6|13116.5|13064.1|13116.5|13064.1|13112|13059.6|0
1624850700000|2021-06-28 03:25:00|13115.7|13063.3|13117.7|13065.3|13121.6|13069.2|13115.7|13063.3|0
1624851000000|2021-06-28 03:30:00|13119.5|13067.1|13120|13067.6|13120|13067.6|13116|13063.6|0
1624851300000|2021-06-28 03:35:00|13120.4|13068|13124.5|13072.1|13124.5|13072.1|13110.2|13057.8|0
1624851600000|2021-06-28 03:40:00|13126|13073.6|13134.8|13082.4|13135.7|13083.3|13125.3|13072.9|0
1624851900000|2021-06-28 03:45:00|13136.4|13084|13130.4|13078|13136.4|13084|13127.4|13075|0
1624852200000|2021-06-28 03:50:00|13134|13081.6|13135|13082.6|13135|13082.6|13128.2|13075.8|0
1624852500000|2021-06-28 03:55:00|13134.5|13082.1|13136.2|13083.8|13141.6|13089.2|13134.5|13082.1|0
1624852800000|2021-06-28 04:00:00|13136.7|13084.3|13134.8|13082.4|13136.7|13084.3|13132.4|13080|0
1624853100000|2021-06-28 04:05:00|13134.7|13082.3|13134.8|13082.4|13140.1|13087.7|13134.2|13081.8|0
1624853400000|2021-06-28 04:10:00|13134.5|13082.1|13145.1|13092.7|13149.3|13096.9|13134.1|13081.7|0
1624853700000|2021-06-28 04:15:00|13145.3|13092.9|13155.2|13102.6|13155.7|13103.1|13145.3|13092.9|0
1624854000000|2021-06-28 04:20:00|13155.8|13103.2|13146.4|13094|13158|13105.4|13146.4|13094|0
1624854300000|2021-06-28 04:25:00|13150.8|13098.4|13149.2|13096.8|13150.8|13098.4|13146.4|13094|0
1624854600000|2021-06-28 04:30:00|13148.4|13096|13143.6|13091.2|13150.8|13098.4|13143.6|13091.2|0
1624854900000|2021-06-28 04:35:00|13148.4|13096|13139.8|13087.4|13148.4|13096|13138.2|13085.8|0
1624855200000|2021-06-28 04:40:00|13135.5|13083.1|13140.1|13087.7|13142.9|13090.5|13134.3|13081.9|0
1624855500000|2021-06-28 04:45:00|13142.6|13090.2|13137|13084.6|13143.6|13091.2|13137|13084.6|0
1624855800000|2021-06-28 04:50:00|13139.1|13086.7|13144.6|13092.2|13144.6|13092.2|13136.1|13083.7|0
1624856100000|2021-06-28 04:55:00|13140.4|13088|13137.5|13085.1|13142.7|13090.3|13137.5|13085.1|0
1624856400000|2021-06-28 05:00:00|13139.3|13086.9|13138.9|13086.5|13145.9|13093.5|13138.9|13086.5|0
1624856700000|2021-06-28 05:05:00|13139.2|13086.8|13134.6|13082.2|13140.7|13088.3|13134.3|13081.9|0
1624857000000|2021-06-28 05:10:00|13133.4|13081|13132.8|13080.4|13133.4|13081|13129.2|13076.8|0
1624857300000|2021-06-28 05:15:00|13129.3|13076.9|13133.6|13081.2|13138.6|13086.2|13129.3|13076.9|0
1624857600000|2021-06-28 05:20:00|13129|13076.6|13127.8|13075.4|13135.8|13083.4|13127.8|13075.4|0
1624857900000|2021-06-28 05:25:00|13129.8|13077.4|13120.3|13067.9|13134.4|13082|13120.3|13067.9|0
1624858200000|2021-06-28 05:30:00|13124.1|13071.7|13131|13078.6|13131|13078.6|13124.1|13071.7|0
1624858500000|2021-06-28 05:35:00|13131.7|13079.3|13140|13087.6|13149.4|13097|13131.7|13079.3|0
1624858800000|2021-06-28 05:40:00|13144.1|13091.7|13138.6|13086.2|13144.1|13091.7|13131.1|13078.7|0
1624859100000|2021-06-28 05:45:00|13140.3|13087.9|13131.3|13078.9|13141.9|13089.5|13131.3|13078.9|0
1624859400000|2021-06-28 05:50:00|13133|13080.6|13135.9|13083.5|13135.9|13083.5|13127.5|13075.1|0
1624859700000|2021-06-28 05:55:00|13136.5|13084.1|13136.9|13084.5|13141.2|13088.8|13133.1|13080.7|0
1624925400000|2021-06-29 00:10:00|13080.3|13028.1|13112.6|13060.2|13112.6|13060.2|13080.3|13028.1|0
1624925700000|2021-06-29 00:15:00|13113.7|13061.3|13098.2|13046|13118.8|13066.4|13098.2|13046|0
1624926000000|2021-06-29 00:20:00|13099.7|13047.5|13073|13020.8|13099.7|13047.5|13072.6|13020.4|0
1624926300000|2021-06-29 00:25:00|13074.8|13022.6|13074.1|13021.9|13083.2|13031|13070.5|13018.3|0
1624926600000|2021-06-29 00:30:00|13072.8|13020.6|13119.3|13066.9|13119.7|13067.3|13072.8|13020.6|0
1624926900000|2021-06-29 00:35:00|13113.5|13061.1|13128|13075.6|13135.7|13083.3|13113.5|13061.1|0
1624927200000|2021-06-29 00:40:00|13127.5|13075.1|13136.6|13084.2|13138.7|13086.3|13125.8|13073.4|0
1624927500000|2021-06-29 00:45:00|13132.2|13079.8|13117.3|13064.9|13146.3|13093.9|13117.3|13064.9|0
1624927800000|2021-06-29 00:50:00|13120|13067.6|13131.4|13079|13135.7|13083.3|13119.7|13067.3|0
1624928100000|2021-06-29 00:55:00|13132.8|13080.4|13132.5|13080.1|13134.9|13082.5|13129.1|13076.7|0
1624928400000|2021-06-29 01:00:00|13127.7|13075.3|13122|13069.6|13127.7|13075.3|13118.4|13066|0
1624928700000|2021-06-29 01:05:00|13123.4|13071|13128.8|13076.4|13133.1|13080.7|13123.4|13071|0
1624929000000|2021-06-29 01:10:00|13125.3|13072.9|13114.7|13062.3|13126.3|13073.9|13109.7|13057.3|0
1624929300000|2021-06-29 01:15:00|13117.6|13065.2|13114.4|13062|13123.7|13071.3|13113.1|13060.7|0
1624929600000|2021-06-29 01:20:00|13113.7|13061.3|13121.1|13068.7|13122.8|13070.4|13112.4|13060|0
1624929900000|2021-06-29 01:25:00|13121|13068.6|13124.9|13072.5|13124.9|13072.5|13121|13068.6|0
1624930200000|2021-06-29 01:30:00|13123.6|13071.2|13125.6|13073.2|13127.5|13075.1|13123.6|13071.2|0
1624930500000|2021-06-29 01:35:00|13122.4|13070|13125|13072.6|13127.8|13075.4|13122.3|13069.9|0
1624930800000|2021-06-29 01:40:00|13127|13074.6|13129.2|13076.8|13131.8|13079.4|13126.1|13073.7|0
1624931100000|2021-06-29 01:45:00|13125.5|13073.1|13116.4|13064|13125.5|13073.1|13116.4|13064|0
1624931400000|2021-06-29 01:50:00|13117.9|13065.5|13116.3|13063.9|13122|13069.6|13114.8|13062.4|0
1624931700000|2021-06-29 01:55:00|13116.2|13063.8|13101.2|13048.9|13116.6|13064.2|13099.9|13047.7|0
1624932000000|2021-06-29 02:00:00|13099.3|13047.1|13088.2|13036|13102.8|13050.4|13088.2|13036|0
1624932300000|2021-06-29 02:05:00|13086.6|13034.4|13088.8|13036.6|13089.7|13037.5|13086.6|13034.4|0
1624932600000|2021-06-29 02:10:00|13087.2|13035|13081|13028.8|13087.2|13035|13074.5|13022.3|0
1624932900000|2021-06-29 02:15:00|13082.1|13029.9|13089|13036.8|13089|13036.8|13081.8|13029.6|0
1624933200000|2021-06-29 02:20:00|13090.7|13038.5|13083.6|13031.4|13090.7|13038.5|13079.9|13027.7|0
1624933500000|2021-06-29 02:25:00|13087.6|13035.4|13085.6|13033.4|13093.7|13041.5|13085.5|13033.3|0
1624933800000|2021-06-29 02:30:00|13079.8|13027.6|13082.2|13030|13087.7|13035.5|13079.5|13027.3|0
1624934100000|2021-06-29 02:35:00|13078.4|13026.2|13082|13029.8|13082.7|13030.5|13076.9|13024.7|0
1624934400000|2021-06-29 02:40:00|13081.4|13029.2|13083|13030.8|13084|13031.8|13078.4|13026.2|0
1624934700000|2021-06-29 02:45:00|13084.2|13032|13079.4|13027.2|13084.2|13032|13078.4|13026.2|0
1624935000000|2021-06-29 02:50:00|13078.5|13026.3|13083.4|13031.2|13085.4|13033.2|13078.5|13026.3|0
1624935300000|2021-06-29 02:55:00|13081.4|13029.2|13078.8|13026.6|13086.7|13034.5|13078.5|13026.3|0
1624935600000|2021-06-29 03:00:00|13079.2|13027|13090.3|13038.1|13091.8|13039.6|13078.8|13026.6|0
1624935900000|2021-06-29 03:05:00|13092|13039.8|13091.9|13039.7|13094.1|13041.9|13090.9|13038.7|0
1624936200000|2021-06-29 03:10:00|13091.1|13038.9|13095.6|13043.4|13095.6|13043.4|13085.4|13033.2|0
1624936500000|2021-06-29 03:15:00|13097.9|13045.7|13099.4|13047.2|13099.4|13047.2|13090|13037.8|0
1624936800000|2021-06-29 03:20:00|13107.4|13055|13100|13047.8|13109.5|13057.1|13098.3|13046.1|0
1624937100000|2021-06-29 03:25:00|13104.1|13051.7|13104.7|13052.3|13107|13054.6|13099.5|13047.3|0
1624937400000|2021-06-29 03:30:00|13106.6|13054.2|13107.7|13055.3|13110.5|13058.1|13102.9|13050.5|0
1624937700000|2021-06-29 03:35:00|13112.5|13060.1|13112.4|13060|13114.7|13062.3|13109.6|13057.2|0
1624938000000|2021-06-29 03:40:00|13113|13060.6|13116.7|13064.3|13118.1|13065.7|13110.6|13058.2|0
1624938300000|2021-06-29 03:45:00|13115.6|13063.2|13120.1|13067.7|13122.6|13070.2|13115.6|13063.2|0
1624938600000|2021-06-29 03:50:00|13118.3|13065.9|13119.8|13067.4|13125.1|13072.7|13117.3|13064.9|0
1624938900000|2021-06-29 03:55:00|13119.5|13067.1|13123.5|13071.1|13123.5|13071.1|13117.7|13065.3|0
1624939200000|2021-06-29 04:00:00|13126|13073.6|13123.1|13070.7|13126.8|13074.4|13122.8|13070.4|0
1624939500000|2021-06-29 04:05:00|13124.5|13072.1|13119.1|13066.7|13125|13072.6|13114.2|13061.8|0
1624939800000|2021-06-29 04:10:00|13114.6|13062.2|13114.2|13061.8|13118.9|13066.5|13113|13060.6|0
1624940100000|2021-06-29 04:15:00|13113.6|13061.2|13124.9|13072.5|13126.1|13073.7|13113.6|13061.2|0
1624940400000|2021-06-29 04:20:00|13121.5|13069.1|13123.6|13071.2|13125.4|13073|13121.5|13069.1|0
1624940700000|2021-06-29 04:25:00|13122.2|13069.8|13111.9|13059.5|13124.1|13071.7|13110.5|13058.1|0
1624941000000|2021-06-29 04:30:00|13111.7|13059.3|13110.8|13058.4|13115.3|13062.9|13106.6|13054.2|0
1624941300000|2021-06-29 04:35:00|13109.7|13057.3|13113.1|13060.7|13117.1|13064.7|13109.7|13057.3|0
1624941600000|2021-06-29 04:40:00|13114.9|13062.5|13116.3|13063.9|13116.3|13063.9|13111.7|13059.3|0
1624941900000|2021-06-29 04:45:00|13116.2|13063.8|13121.9|13069.5|13123.1|13070.7|13116.2|13063.8|0
1624942200000|2021-06-29 04:50:00|13121.5|13069.1|13118.9|13066.5|13125.1|13072.7|13118.4|13066|0
1624942500000|2021-06-29 04:55:00|13119.5|13067.1|13115.2|13062.8|13119.5|13067.1|13108.6|13056.2|0
1624942800000|2021-06-29 05:00:00|13118.4|13066|13117.5|13065.1|13118.4|13066|13112|13059.6|0
1624943100000|2021-06-29 05:05:00|13123.2|13070.8|13116|13063.6|13123.5|13071.1|13112.9|13060.5|0
1624943400000|2021-06-29 05:10:00|13113.7|13061.3|13119.6|13067.2|13125|13072.6|13109.4|13057|0
1624943700000|2021-06-29 05:15:00|13119.3|13066.9|13121.3|13068.9|13124.6|13072.2|13117.1|13064.7|0
1624944000000|2021-06-29 05:20:00|13120.5|13068.1|13119.1|13066.7|13122.2|13069.8|13116.7|13064.3|0
1624944300000|2021-06-29 05:25:00|13124.3|13071.9|13129.2|13076.8|13129.2|13076.8|13121.5|13069.1|0
1624944600000|2021-06-29 05:30:00|13128.7|13076.3|13137.6|13085.2|13137.6|13085.2|13128|13075.6|0
1624944900000|2021-06-29 05:35:00|13138.4|13086|13149.8|13097.4|13149.8|13097.4|13138.4|13086|0
1624945200000|2021-06-29 05:40:00|13149.7|13097.3|13150.4|13098|13160.2|13107.6|13148.5|13096.1|0
1624945500000|2021-06-29 05:45:00|13150.8|13098.4|13141.7|13089.3|13157.7|13105.1|13141.7|13089.3|0
1624945800000|2021-06-29 05:50:00|13139.6|13087.2|13143.2|13090.8|13145.3|13092.9|13139.6|13087.2|0
1624946100000|2021-06-29 05:55:00|13143.8|13091.4|13152.4|13099.8|13159.8|13107.2|13142.5|13090.1|0
1625011800000|2021-06-30 00:10:00|13215.7|13162.9|13232.5|13179.7|13232.5|13179.7|13184.2|13131.6|0
1625012100000|2021-06-30 00:15:00|13232.8|13180|13228.6|13175.8|13232.8|13180|13221.1|13168.3|0
1625012400000|2021-06-30 00:20:00|13228.8|13176|13238.6|13185.8|13241.3|13188.5|13221.4|13168.6|0
1625012700000|2021-06-30 00:25:00|13238.4|13185.6|13236.7|13183.9|13246|13193.2|13235.3|13182.5|0
1625013000000|2021-06-30 00:30:00|13232.6|13179.8|13245|13192.2|13249.4|13196.6|13232.6|13179.8|0
1625013300000|2021-06-30 00:35:00|13250.8|13198|13270.7|13217.7|13274.6|13221.6|13250.8|13198|0
1625013600000|2021-06-30 00:40:00|13273|13220|13269|13216|13275.3|13222.3|13266.8|13213.8|0
1625013900000|2021-06-30 00:45:00|13273.6|13220.6|13276|13223|13283.7|13230.7|13273.6|13220.6|0
1625014200000|2021-06-30 00:50:00|13274.2|13221.2|13263|13210|13274.2|13221.2|13263|13210|0
1625014500000|2021-06-30 00:55:00|13262|13209|13259.2|13206.2|13267.4|13214.4|13259.2|13206.2|0
1625014800000|2021-06-30 01:00:00|13260.7|13207.7|13274.2|13221.2|13274.2|13221.2|13257.7|13204.7|0
1625015100000|2021-06-30 01:05:00|13276.7|13223.7|13300.1|13247.1|13300.1|13247.1|13276.7|13223.7|0
1625015400000|2021-06-30 01:10:00|13301.7|13248.5|13312.3|13259.1|13312.6|13259.4|13301.7|13248.5|0
1625015700000|2021-06-30 01:15:00|13305.6|13252.4|13299.9|13246.9|13311.4|13258.2|13299.9|13246.9|0
1625016000000|2021-06-30 01:20:00|13301.7|13248.5|13298.9|13245.9|13301.7|13248.5|13292.9|13239.9|0
1625016300000|2021-06-30 01:25:00|13299.1|13246.1|13289.6|13236.6|13303.4|13250.2|13289.6|13236.6|0
1625016600000|2021-06-30 01:30:00|13290.2|13237.2|13297.1|13244.1|13306.6|13253.4|13287.2|13234.2|0
1625016900000|2021-06-30 01:35:00|13296.9|13243.9|13264.6|13211.6|13296.9|13243.9|13262.6|13209.6|0
1625017200000|2021-06-30 01:40:00|13260.9|13207.9|13249.8|13197|13260.9|13207.9|13249.8|13197|0
1625017500000|2021-06-30 01:45:00|13248.9|13196.1|13234.4|13181.6|13248.9|13196.1|13234.4|13181.6|0
1625017800000|2021-06-30 01:50:00|13231.7|13178.9|13240.4|13187.6|13240.4|13187.6|13227|13174.2|0
1625018100000|2021-06-30 01:55:00|13241.6|13188.8|13233.3|13180.5|13242.7|13189.9|13233.3|13180.5|0
1625018400000|2021-06-30 02:00:00|13233.9|13181.1|13260.1|13207.1|13260.1|13207.1|13233.9|13181.1|0
1625018700000|2021-06-30 02:05:00|13257.8|13204.8|13265.4|13212.4|13267.5|13214.5|13246.5|13193.7|0
1625019000000|2021-06-30 02:10:00|13263.5|13210.5|13265|13212|13271.3|13218.3|13262.1|13209.1|0
1625019300000|2021-06-30 02:15:00|13263.3|13210.3|13273.4|13220.4|13273.4|13220.4|13263.3|13210.3|0
1625019600000|2021-06-30 02:20:00|13269.7|13216.7|13274.2|13221.2|13274.4|13221.4|13263.5|13210.5|0
1625019900000|2021-06-30 02:25:00|13278.9|13225.9|13281.2|13228.2|13283.9|13230.9|13275.3|13222.3|0
1625020200000|2021-06-30 02:30:00|13281.9|13228.9|13278|13225|13283.6|13230.6|13278|13225|0
1625020500000|2021-06-30 02:35:00|13277.4|13224.4|13280.5|13227.5|13280.9|13227.9|13274.5|13221.5|0
1625020800000|2021-06-30 02:40:00|13280.7|13227.7|13276|13223|13280.7|13227.7|13271.7|13218.7|0
1625021100000|2021-06-30 02:45:00|13275.6|13222.6|13281.2|13228.2|13281.3|13228.3|13275.6|13222.6|0
1625021400000|2021-06-30 02:50:00|13280.3|13227.3|13284.1|13231.1|13284.2|13231.2|13277.9|13224.9|0
1625021700000|2021-06-30 02:55:00|13284.6|13231.6|13278.3|13225.3|13294|13241|13278.3|13225.3|0
1625022000000|2021-06-30 03:00:00|13279.7|13226.7|13284.3|13231.3|13284.5|13231.5|13279.7|13226.7|0
1625022300000|2021-06-30 03:05:00|13284.1|13231.1|13284|13231|13286.1|13233.1|13283.1|13230.1|0
1625022600000|2021-06-30 03:10:00|13282.4|13229.4|13287.6|13234.6|13287.6|13234.6|13282.4|13229.4|0
1625022900000|2021-06-30 03:15:00|13289.8|13236.8|13283|13230|13289.8|13236.8|13283|13230|0
1625023200000|2021-06-30 03:20:00|13284.3|13231.3|13282.8|13229.8|13292.5|13239.5|13282.7|13229.7|0
1625023500000|2021-06-30 03:25:00|13281.8|13228.8|13286.1|13233.1|13286.1|13233.1|13281.1|13228.1|0
1625023800000|2021-06-30 03:30:00|13289.5|13236.5|13283.8|13230.8|13289.9|13236.9|13283|13230|0
1625024100000|2021-06-30 03:35:00|13282.8|13229.8|13284.9|13231.9|13284.9|13231.9|13274.5|13221.5|0
1625024400000|2021-06-30 03:40:00|13282|13229|13273|13220|13284.9|13231.9|13273|13220|0
1625024700000|2021-06-30 03:45:00|13275.5|13222.5|13266.9|13213.9|13277.9|13224.9|13266.9|13213.9|0
1625025000000|2021-06-30 03:50:00|13263.9|13210.9|13267.7|13214.7|13269.7|13216.7|13263.9|13210.9|0
1625025300000|2021-06-30 03:55:00|13264.8|13211.8|13273.7|13220.7|13273.7|13220.7|13264.3|13211.3|0
1625025600000|2021-06-30 04:00:00|13279.9|13226.9|13275.9|13222.9|13279.9|13226.9|13274.6|13221.6|0
1625025900000|2021-06-30 04:05:00|13277.6|13224.6|13289.9|13236.9|13289.9|13236.9|13277.6|13224.6|0
1625026200000|2021-06-30 04:10:00|13287.7|13234.7|13285.2|13232.2|13291.9|13238.9|13285.2|13232.2|0
1625026500000|2021-06-30 04:15:00|13285.5|13232.5|13284.8|13231.8|13287.5|13234.5|13284.8|13231.8|0
1625026800000|2021-06-30 04:20:00|13288.3|13235.3|13280.1|13227.1|13288.3|13235.3|13277.5|13224.5|0
1625027100000|2021-06-30 04:25:00|13279.6|13226.6|13262.2|13209.2|13279.6|13226.6|13261.9|13208.9|0
1625027400000|2021-06-30 04:30:00|13263.7|13210.7|13271.1|13218.1|13273|13220|13263.7|13210.7|0
1625027700000|2021-06-30 04:35:00|13269.7|13216.7|13265.5|13212.5|13269.7|13216.7|13262.8|13209.8|0
1625028000000|2021-06-30 04:40:00|13266.6|13213.6|13268.3|13215.3|13270.6|13217.6|13266.6|13213.6|0
1625028300000|2021-06-30 04:45:00|13264.8|13211.8|13257.7|13204.7|13264.8|13211.8|13257.3|13204.3|0
1625028600000|2021-06-30 04:50:00|13255.9|13202.9|13259.2|13206.2|13259.2|13206.2|13254.9|13201.9|0
1625028900000|2021-06-30 04:55:00|13257.4|13204.4|13254.3|13201.3|13258.1|13205.1|13254.3|13201.3|0
1625029200000|2021-06-30 05:00:00|13254.8|13201.8|13256.8|13203.8|13258.4|13205.4|13253.1|13200.1|0
1625029500000|2021-06-30 05:05:00|13255.6|13202.6|13253.4|13200.4|13255.6|13202.6|13251.8|13198.8|0
1625029800000|2021-06-30 05:10:00|13256.3|13203.3|13247.4|13194.6|13256.3|13203.3|13247.4|13194.6|0
1625030100000|2021-06-30 05:15:00|13250.6|13197.8|13242.5|13189.7|13250.6|13197.8|13240.9|13188.1|0
1625030400000|2021-06-30 05:20:00|13242.1|13189.3|13242.5|13189.7|13247.2|13194.4|13242.1|13189.3|0
1625030700000|2021-06-30 05:25:00|13239.8|13187|13239.3|13186.5|13241.6|13188.8|13233.9|13181.1|0
1625031000000|2021-06-30 05:30:00|13237.4|13184.6|13232.2|13179.4|13239|13186.2|13232.2|13179.4|0
1625031300000|2021-06-30 05:35:00|13233.5|13180.7|13231.1|13178.3|13233.5|13180.7|13227|13174.2|0
1625031600000|2021-06-30 05:40:00|13229.5|13176.7|13237|13184.2|13237|13184.2|13227.7|13174.9|0
1625031900000|2021-06-30 05:45:00|13230.3|13177.5|13236.1|13183.3|13236.1|13183.3|13230.3|13177.5|0
1625032200000|2021-06-30 05:50:00|13236.5|13183.7|13234.7|13181.9|13236.5|13183.7|13230.6|13177.8|0
1625032500000|2021-06-30 05:55:00|13235.3|13182.5|13231.5|13178.7|13239|13186.2|13222.6|13169.8|0
1625098200000|2021-07-01 00:10:00|13214.3|13161.5|13183|13130.4|13219.6|13166.8|13183|13130.4|0
1625098500000|2021-07-01 00:15:00|13182.4|13129.8|13194.4|13141.8|13197.2|13144.6|13182.4|13129.8|0
1625098800000|2021-07-01 00:20:00|13194.2|13141.6|13202.1|13149.3|13202.1|13149.3|13193.5|13140.9|0
1625099100000|2021-07-01 00:25:00|13204.3|13151.5|13193.7|13141.1|13214.1|13161.3|13193.7|13141.1|0
1625099400000|2021-07-01 00:30:00|13194.6|13142|13158|13105.4|13194.6|13142|13155.2|13102.6|0
1625099700000|2021-07-01 00:35:00|13154.6|13102|13131|13078.6|13154.6|13102|13131|13078.6|0
1625100000000|2021-07-01 00:40:00|13134.9|13082.5|13137.6|13085.2|13146.4|13094|13133|13080.6|0
1625100300000|2021-07-01 00:45:00|13140.3|13087.9|13137.8|13085.4|13154.7|13102.1|13137.5|13085.1|0
1625100600000|2021-07-01 00:50:00|13144.6|13092.2|13124.8|13072.4|13144.6|13092.2|13124.8|13072.4|0
1625100900000|2021-07-01 00:55:00|13124.3|13071.9|13140.3|13087.9|13140.3|13087.9|13124.3|13071.9|0
1625101200000|2021-07-01 01:00:00|13138.4|13086|13132.8|13080.4|13144.5|13092.1|13126.2|13073.8|0
1625101500000|2021-07-01 01:05:00|13123.2|13070.8|13115.8|13063.4|13126.8|13074.4|13114.2|13061.8|0
1625101800000|2021-07-01 01:10:00|13120.9|13068.5|13108.5|13056.1|13120.9|13068.5|13101.8|13049.4|0
1625102100000|2021-07-01 01:15:00|13107.1|13054.7|13090.8|13038.6|13107.1|13054.7|13085|13032.8|0
1625102400000|2021-07-01 01:20:00|13092.6|13040.4|13095.5|13043.3|13099.8|13047.6|13092.5|13040.3|0
1625102700000|2021-07-01 01:25:00|13093.5|13041.3|13099.8|13047.6|13100.1|13047.9|13091.4|13039.2|0
1625103000000|2021-07-01 01:30:00|13099|13046.8|13100.3|13048.1|13101.5|13049.1|13092|13039.8|0
1625103300000|2021-07-01 01:35:00|13096.8|13044.6|13098.9|13046.7|13098.9|13046.7|13089.5|13037.3|0
1625103600000|2021-07-01 01:40:00|13091.4|13039.2|13093.4|13041.2|13099.9|13047.7|13091.4|13039.2|0
1625103900000|2021-07-01 01:45:00|13093.8|13041.6|13094.1|13041.9|13097.4|13045.2|13088|13035.8|0
1625104200000|2021-07-01 01:50:00|13097.7|13045.5|13102.1|13049.7|13115.9|13063.5|13097.7|13045.5|0
1625104500000|2021-07-01 01:55:00|13099.5|13047.3|13110|13057.6|13110|13057.6|13099.5|13047.3|0
1625104800000|2021-07-01 02:00:00|13106.1|13053.7|13108.6|13056.2|13116.1|13063.7|13104|13051.6|0
1625105100000|2021-07-01 02:05:00|13105.5|13053.1|13097.6|13045.4|13105.5|13053.1|13095.2|13043|0
1625105400000|2021-07-01 02:10:00|13098.9|13046.7|13104.2|13051.8|13105.7|13053.3|13098.9|13046.7|0
1625105700000|2021-07-01 02:15:00|13103.4|13051|13100.3|13048.1|13106|13053.6|13100.3|13048.1|0
1625106000000|2021-07-01 02:20:00|13108.2|13055.8|13116.4|13064|13119.6|13067.2|13106.8|13054.4|0
1625106300000|2021-07-01 02:25:00|13118.2|13065.8|13117.3|13064.9|13119.9|13067.5|13114.4|13062|0
1625106600000|2021-07-01 02:30:00|13112|13059.6|13113.7|13061.3|13116.4|13064|13112|13059.6|0
1625106900000|2021-07-01 02:35:00|13113.8|13061.4|13119.3|13066.9|13119.3|13066.9|13112.7|13060.3|0
1625107200000|2021-07-01 02:40:00|13127.9|13075.5|13140.6|13088.2|13141.4|13089|13127.9|13075.5|0
1625107500000|2021-07-01 02:45:00|13139.1|13086.7|13136.7|13084.3|13147.1|13094.7|13129.9|13077.5|0
1625107800000|2021-07-01 02:50:00|13133.6|13081.2|13128.7|13076.3|13135.9|13083.5|13127.2|13074.8|0
1625108100000|2021-07-01 02:55:00|13127.6|13075.2|13122.2|13069.8|13129.2|13076.8|13122.2|13069.8|0
1625108400000|2021-07-01 03:00:00|13123.2|13070.8|13111.5|13059.1|13123.2|13070.8|13111.5|13059.1|0
1625108700000|2021-07-01 03:05:00|13107.8|13055.4|13103.5|13051.1|13112.5|13060.1|13103.5|13051.1|0
1625109000000|2021-07-01 03:10:00|13104|13051.6|13099.3|13047.1|13106.7|13054.3|13099.3|13047.1|0
1625109300000|2021-07-01 03:15:00|13102|13049.6|13095.6|13043.4|13103|13050.6|13095.6|13043.4|0
1625109600000|2021-07-01 03:20:00|13095.9|13043.7|13097.3|13045.1|13100.5|13048.3|13095.9|13043.7|0
1625109900000|2021-07-01 03:25:00|13099.2|13047|13094.6|13042.4|13101.9|13049.5|13094.4|13042.2|0
1625110200000|2021-07-01 03:30:00|13089.5|13037.3|13073.6|13021.4|13090|13037.8|13073.6|13021.4|0
1625110500000|2021-07-01 03:35:00|13077.4|13025.2|13093.3|13041.1|13094.6|13042.4|13077.4|13025.2|0
1625110800000|2021-07-01 03:40:00|13089|13036.8|13088.3|13036.1|13092.2|13040|13086.4|13034.2|0
1625111100000|2021-07-01 03:45:00|13081.9|13029.7|13076.4|13024.2|13086.5|13034.3|13076.4|13024.2|0
1625111400000|2021-07-01 03:50:00|13077.4|13025.2|13083|13030.8|13087|13034.8|13077.4|13025.2|0
1625111700000|2021-07-01 03:55:00|13080.4|13028.2|13087|13034.8|13088.4|13036.2|13080.4|13028.2|0
1625112000000|2021-07-01 04:00:00|13085.8|13033.6|13083.6|13031.4|13088.2|13036|13083.6|13031.4|0
1625112300000|2021-07-01 04:05:00|13084.1|13031.9|13083.3|13031.1|13085.6|13033.4|13080.3|13028.1|0
1625112600000|2021-07-01 04:10:00|13083.2|13031|13076.9|13024.7|13083.9|13031.7|13076.8|13024.6|0
1625112900000|2021-07-01 04:15:00|13078.3|13026.1|13079.3|13027.1|13085|13032.8|13078.3|13026.1|0
1625113200000|2021-07-01 04:20:00|13078.8|13026.6|13075.9|13023.7|13079.3|13027.1|13074.6|13022.4|0
1625113500000|2021-07-01 04:25:00|13076.2|13024|13071.6|13019.4|13076.2|13024|13067|13014.8|0
1625113800000|2021-07-01 04:30:00|13073|13020.8|13062.1|13009.9|13073|13020.8|13061.6|13009.4|0
1625114100000|2021-07-01 04:35:00|13061.4|13009.2|13065|13012.8|13065|13012.8|13057.4|13005.2|0
1625114400000|2021-07-01 04:40:00|13063.8|13011.6|13077.9|13025.7|13078.7|13026.5|13063.8|13011.6|0
1625114700000|2021-07-01 04:45:00|13079.5|13027.3|13080.4|13028.2|13081.8|13029.6|13079.1|13026.9|0
1625115000000|2021-07-01 04:50:00|13082.9|13030.7|13080.6|13028.4|13084.5|13032.3|13079.2|13027|0
1625115300000|2021-07-01 04:55:00|13079.4|13027.2|13090.9|13038.7|13090.9|13038.7|13079.4|13027.2|0
1625115600000|2021-07-01 05:00:00|13094.1|13041.9|13088.9|13036.7|13094.9|13042.7|13088.9|13036.7|0
1625115900000|2021-07-01 05:05:00|13092.7|13040.5|13079.6|13027.4|13092.7|13040.5|13079.6|13027.4|0
1625116200000|2021-07-01 05:10:00|13081.5|13029.3|13073.7|13021.5|13084.2|13032|13073.7|13021.5|0
1625116500000|2021-07-01 05:15:00|13067.7|13015.5|13072.2|13020|13077.9|13025.7|13067.7|13015.5|0
1625116800000|2021-07-01 05:20:00|13069.7|13017.5|13063.7|13011.5|13069.7|13017.5|13063.7|13011.5|0
1625117100000|2021-07-01 05:25:00|13065.1|13012.9|13052.8|13000.6|13070.8|13018.6|13052.2|13000|0
1625117400000|2021-07-01 05:30:00|13051.5|12999.3|13063.7|13011.5|13063.7|13011.5|13048.7|12996.7|0
1625117700000|2021-07-01 05:35:00|13063.3|13011.1|13063.8|13011.6|13063.8|13011.6|13052.1|12999.9|0
1625118000000|2021-07-01 05:40:00|13061.5|13009.3|13058.7|13006.5|13069|13016.8|13058.7|13006.5|0
1625118300000|2021-07-01 05:45:00|13060.1|13007.9|13060.1|13007.9|13060.4|13008.2|13049.5|12997.5|0
1625118600000|2021-07-01 05:50:00|13062.9|13010.7|13063|13010.8|13069.8|13017.6|13062.9|13010.7|0
1625118900000|2021-07-01 05:55:00|13072.1|13019.9|13073.3|13021.1|13078.7|13026.5|13070.8|13018.6|0
1625184600000|2021-07-02 00:10:00|13094.2|13042|13026.5|12974.5|13094.2|13042|13026.5|12974.5|0
1625184900000|2021-07-02 00:15:00|13040.3|12988.3|13054.5|13002.3|13054.5|13002.3|13038.1|12986.1|0
1625185200000|2021-07-02 00:20:00|13061.1|13008.9|13055|13002.8|13062.8|13010.6|13055|13002.8|0
1625185500000|2021-07-02 00:25:00|13054.2|13002|13057.7|13005.5|13057.7|13005.5|13052.2|13000|0
1625185800000|2021-07-02 00:30:00|13062.4|13010.2|13055.8|13003.6|13065.3|13013.1|13055.8|13003.6|0
1625186100000|2021-07-02 00:35:00|13054.5|13002.3|13058.2|13006|13058.2|13006|13047.9|12995.9|0
1625186400000|2021-07-02 00:40:00|13055.4|13003.2|13050.2|12998.2|13058.9|13006.7|13048|12996|0
1625186700000|2021-07-02 00:45:00|13055.6|13003.4|13059.8|13007.6|13063.6|13011.4|13054.4|13002.2|0
1625187000000|2021-07-02 00:50:00|13055.9|13003.7|13066.1|13013.9|13066.1|13013.9|13055.9|13003.7|0
1625187300000|2021-07-02 00:55:00|13068.2|13016|13076.1|13023.9|13076.1|13023.9|13068.2|13016|0
1625187600000|2021-07-02 01:00:00|13077.2|13025|13064|13011.8|13077.2|13025|13064|13011.8|0
1625187900000|2021-07-02 01:05:00|13062.2|13010|13051.6|12999.4|13062.2|13010|13051.6|12999.4|0
1625188200000|2021-07-02 01:10:00|13058.2|13006|13047.1|12995.1|13058.2|13006|13047.1|12995.1|0
1625188500000|2021-07-02 01:15:00|13050.5|12998.5|13060|13007.8|13060.2|13008|13049.3|12997.3|0
1625188800000|2021-07-02 01:20:00|13069.5|13017.3|13038.4|12986.4|13069.5|13017.3|13038.4|12986.4|0
1625189100000|2021-07-02 01:25:00|13041.5|12989.5|13056.4|13004.2|13057|13004.8|13040.3|12988.3|0
1625189400000|2021-07-02 01:30:00|13057.2|13005|13051.1|12999|13061.7|13009.5|13051.1|12999|0
1625189700000|2021-07-02 01:35:00|13050.5|12998.5|13049.1|12997.1|13056.3|13004.1|13043.3|12991.3|0
1625190000000|2021-07-02 01:40:00|13051.6|12999.4|13058.2|13006|13061.2|13009|13050.8|12998.8|0
1625190300000|2021-07-02 01:45:00|13058|13005.8|13054.8|13002.6|13063.4|13011.2|13054.8|13002.6|0
1625190600000|2021-07-02 01:50:00|13056.7|13004.5|13039.1|12987.1|13056.7|13004.5|13039.1|12987.1|0
1625190900000|2021-07-02 01:55:00|13045.1|12993.1|13050.4|12998.4|13051.9|12999.7|13045.1|12993.1|0
1625191200000|2021-07-02 02:00:00|13052.6|13000.4|13053.1|13000.9|13060.1|13007.9|13052|12999.8|0
1625191500000|2021-07-02 02:05:00|13057.1|13004.9|13053.2|13001|13057.7|13005.5|13052.6|13000.4|0
1625191800000|2021-07-02 02:10:00|13051.2|12999|13048.3|12996.3|13057.9|13005.7|13048.3|12996.3|0
1625192100000|2021-07-02 02:15:00|13046.8|12994.8|13041.8|12989.8|13046.8|12994.8|13040.1|12988.1|0
1625192400000|2021-07-02 02:20:00|13038.1|12986.1|13033.5|12981.5|13045.2|12993.2|13032.4|12980.4|0
1625192700000|2021-07-02 02:25:00|13037|12985|13036.4|12984.4|13043|12991|13036.4|12984.4|0
1625193000000|2021-07-02 02:30:00|13035.1|12983.1|13029.2|12977.2|13035.1|12983.1|13022.1|12970.1|0
1625193300000|2021-07-02 02:35:00|13030.4|12978.4|13042.9|12990.9|13042.9|12990.9|13029.8|12977.8|0
1625193600000|2021-07-02 02:40:00|13038.7|12986.7|13060.8|13008.6|13060.8|13008.6|13038.7|12986.7|0
1625193900000|2021-07-02 02:45:00|13059.7|13007.5|13054.5|13002.3|13063.4|13011.2|13050.2|12998.2|0
1625194200000|2021-07-02 02:50:00|13054.8|13002.6|13062.7|13010.5|13062.7|13010.5|13053.6|13001.4|0
1625194500000|2021-07-02 02:55:00|13060.4|13008.2|13061|13008.8|13061|13008.8|13054.3|13002.1|0
1625194800000|2021-07-02 03:00:00|13059.8|13007.6|13052.8|13000.6|13059.8|13007.6|13050.8|12998.8|0
1625195100000|2021-07-02 03:05:00|13053.9|13001.7|13047.5|12995.5|13055.7|13003.5|13047.5|12995.5|0
1625195400000|2021-07-02 03:10:00|13051.6|12999.4|13059.5|13007.3|13059.5|13007.3|13049.7|12997.7|0
1625195700000|2021-07-02 03:15:00|13057.7|13005.5|13059|13006.8|13062.4|13010.2|13053.3|13001.1|0
1625196000000|2021-07-02 03:20:00|13053.9|13001.7|13055|13002.8|13063|13010.8|13053.9|13001.7|0
1625196300000|2021-07-02 03:25:00|13056.1|13003.9|13053.6|13001.4|13059.8|13007.6|13053.6|13001.4|0
1625196600000|2021-07-02 03:30:00|13050.7|12998.7|13059.9|13007.7|13061.8|13009.6|13050.7|12998.7|0
1625196900000|2021-07-02 03:35:00|13057.9|13005.7|13035|12983|13057.9|13005.7|13035|12983|0
1625197200000|2021-07-02 03:40:00|13032.9|12980.9|13035.1|12983.1|13036.7|12984.7|13032.9|12980.9|0
1625197500000|2021-07-02 03:45:00|13043.2|12991.2|13039.5|12987.5|13044.7|12992.7|13034|12982|0
1625197800000|2021-07-02 03:50:00|13034.4|12982.4|13032.6|12980.6|13035.9|12983.9|13031.4|12979.4|0
1625198100000|2021-07-02 03:55:00|13032|12980|13047.5|12995.5|13047.5|12995.5|13030.9|12978.9|0
1625198400000|2021-07-02 04:00:00|13049.2|12997.2|13041.7|12989.7|13049.2|12997.2|13041.7|12989.7|0
1625198700000|2021-07-02 04:05:00|13042.1|12990.1|13036|12984|13046|12994|13036|12984|0
1625199000000|2021-07-02 04:10:00|13035.4|12983.4|13035.8|12983.8|13039.1|12987.1|13034.7|12982.7|0
1625199300000|2021-07-02 04:15:00|13036.5|12984.5|13039.2|12987.2|13039.2|12987.2|13034.8|12982.8|0
1625199600000|2021-07-02 04:20:00|13036.7|12984.7|13040.5|12988.5|13045|12993|13036.7|12984.7|0
1625199900000|2021-07-02 04:25:00|13041.3|12989.3|13036.2|12984.2|13045.6|12993.6|13036.2|12984.2|0
1625200200000|2021-07-02 04:30:00|13036.3|12984.3|13034.1|12982.1|13036.3|12984.3|13027.8|12975.8|0
1625200500000|2021-07-02 04:35:00|13028.7|12976.7|13036.1|12984.1|13039.5|12987.5|13028.7|12976.7|0
1625200800000|2021-07-02 04:40:00|13035.7|12983.7|13034|12982|13038.4|12986.4|13033.4|12981.4|0
1625201100000|2021-07-02 04:45:00|13033.7|12981.7|13033.3|12981.3|13036.3|12984.3|13029.5|12977.5|0
1625201400000|2021-07-02 04:50:00|13036.7|12984.7|13029.7|12977.7|13036.7|12984.7|13029.7|12977.7|0
1625201700000|2021-07-02 04:55:00|13030.7|12978.7|13043.3|12991.3|13043.3|12991.3|13030.7|12978.7|0
1625202000000|2021-07-02 05:00:00|13037.7|12985.7|13039.4|12987.4|13040.3|12988.3|13034.7|12982.7|0
1625202300000|2021-07-02 05:05:00|13037.5|12985.5|13040.8|12988.8|13040.8|12988.8|13037.5|12985.5|0
1625202600000|2021-07-02 05:10:00|13038.4|12986.4|13038.1|12986.1|13040.8|12988.8|13036.8|12984.8|0
1625202900000|2021-07-02 05:15:00|13043.6|12991.6|13037.7|12985.7|13044.1|12992.1|13036.5|12984.5|0
1625203200000|2021-07-02 05:20:00|13040.1|12988.1|13038.7|12986.7|13042.8|12990.8|13036.4|12984.4|0
1625203500000|2021-07-02 05:25:00|13039.2|12987.2|13029.7|12977.7|13040.9|12988.9|13029.7|12977.7|0
1625203800000|2021-07-02 05:30:00|13030.2|12978.2|13037.8|12985.8|13037.8|12985.8|13029.5|12977.5|0
1625204100000|2021-07-02 05:35:00|13032.9|12980.9|13027.4|12975.4|13036|12984|13027.4|12975.4|0
1625204400000|2021-07-02 05:40:00|13027.6|12975.6|13031.2|12979.2|13031.2|12979.2|13026.1|12974.1|0
1625204700000|2021-07-02 05:45:00|13034.7|12982.7|13035.1|12983.1|13041.7|12989.7|13034.7|12982.7|0
1625205000000|2021-07-02 05:50:00|13031.8|12979.8|13035|12983|13035|12983|13029.8|12977.8|0
1625205300000|2021-07-02 05:55:00|13035.1|12983.1|13033.5|12981.5|13035.1|12983.1|13028.6|12976.6|0
1625443800000|2021-07-05 00:10:00|13011|12959|13040.2|12988.2|13040.2|12988.2|13004.5|12952.5|0
1625444100000|2021-07-05 00:15:00|13042.7|12990.7|13050|12998|13072.5|13020.3|13042.7|12990.7|0
1625444400000|2021-07-05 00:20:00|13055.4|13003.2|13071.9|13019.7|13073.9|13021.7|13054.7|13002.5|0
1625444700000|2021-07-05 00:25:00|13073.8|13021.6|13093.6|13041.4|13093.6|13041.4|13072.3|13020.1|0
1625445000000|2021-07-05 00:30:00|13089.3|13037.1|13089.9|13037.7|13096.7|13044.5|13089.3|13037.1|0
1625445300000|2021-07-05 00:35:00|13081|13028.8|13089.9|13037.7|13094.1|13041.9|13081|13028.8|0
1625445600000|2021-07-05 00:40:00|13084|13031.8|13083.6|13031.4|13086.9|13034.7|13078.6|13026.4|0
1625445900000|2021-07-05 00:45:00|13083.4|13031.2|13083.6|13031.4|13092.4|13040.2|13083.4|13031.2|0
1625446200000|2021-07-05 00:50:00|13080.5|13028.3|13068.4|13016.2|13083.4|13031.2|13068.4|13016.2|0
1625446500000|2021-07-05 00:55:00|13069.2|13017|13055.5|13003.3|13069.2|13017|13051.2|12999|0
1625446800000|2021-07-05 01:00:00|13055.3|13003.1|13077|13024.8|13077|13024.8|13055.3|13003.1|0
1625447100000|2021-07-05 01:05:00|13079.4|13027.2|13090.2|13038|13094.4|13042.2|13079.4|13027.2|0
1625447400000|2021-07-05 01:10:00|13089.4|13037.2|13084.8|13032.6|13093.3|13041.1|13083.9|13031.7|0
1625447700000|2021-07-05 01:15:00|13073.8|13021.6|13070.1|13017.9|13078.1|13025.9|13063.7|13011.5|0
1625448000000|2021-07-05 01:20:00|13067.1|13014.9|13052.1|12999.9|13069.1|13016.9|13052.1|12999.9|0
1625448300000|2021-07-05 01:25:00|13049.1|12997.1|13057.3|13005.1|13058.1|13005.9|13046.7|12994.7|0
1625448600000|2021-07-05 01:30:00|13053|13000.8|13054.5|13002.3|13061.9|13009.7|13052.1|12999.9|0
1625448900000|2021-07-05 01:35:00|13052.9|13000.7|13047.6|12995.6|13055.3|13003.1|13046.4|12994.4|0
1625449200000|2021-07-05 01:40:00|13048.7|12996.7|13040.9|12988.9|13048.7|12996.7|13031.1|12979.1|0
1625449500000|2021-07-05 01:45:00|13042.6|12990.6|13032.5|12980.5|13045.3|12993.3|13032.5|12980.5|0
1625449800000|2021-07-05 01:50:00|13035.3|12983.3|13035.7|12983.7|13035.7|12983.7|13032.1|12980.1|0
1625450100000|2021-07-05 01:55:00|13032.3|12980.3|13021.5|12969.5|13032.3|12980.3|13016.1|12964.1|0
1625450400000|2021-07-05 02:00:00|13023.9|12971.9|13021.6|12969.6|13026.6|12974.6|13021.5|12969.5|0
1625450700000|2021-07-05 02:05:00|13022.7|12970.7|13035.2|12983.2|13035.7|12983.7|13020.3|12968.3|0
1625451000000|2021-07-05 02:10:00|13034.3|12982.3|13015.1|12963.1|13034.3|12982.3|13015.1|12963.1|0
1625451300000|2021-07-05 02:15:00|13016.1|12964.1|13016.4|12964.4|13017.6|12965.6|13013.9|12961.9|0
1625451600000|2021-07-05 02:20:00|13014|12962|13027.9|12975.9|13027.9|12975.9|13014|12962|0
1625451900000|2021-07-05 02:25:00|13022.1|12970.1|13022.7|12970.7|13023.7|12971.7|13018.2|12966.2|0
1625452200000|2021-07-05 02:30:00|13025.7|12973.7|13024.5|12972.5|13027.3|12975.3|13024.5|12972.5|0
1625452500000|2021-07-05 02:35:00|13026.1|12974.1|13041|12989|13041|12989|13024|12972|0
1625452800000|2021-07-05 02:40:00|13039.4|12987.4|13036.3|12984.3|13039.4|12987.4|13035.9|12983.9|0
1625453100000|2021-07-05 02:45:00|13035.4|12983.4|13025.7|12973.7|13035.4|12983.4|13022.8|12970.8|0
1625453400000|2021-07-05 02:50:00|13024.3|12972.3|13015.6|12963.6|13025.4|12973.4|13014.2|12962.2|0
1625453700000|2021-07-05 02:55:00|13018.3|12966.3|13017.3|12965.3|13020|12968|13015.8|12963.8|0
1625454000000|2021-07-05 03:00:00|13011.3|12959.3|13019.3|12967.3|13019.3|12967.3|13008.2|12956.2|0
1625454300000|2021-07-05 03:05:00|13018.4|12966.4|13013.7|12961.7|13018.4|12966.4|13012|12960|0
1625454600000|2021-07-05 03:10:00|13010.8|12958.8|13009.8|12957.8|13010.8|12958.8|13006.4|12954.4|0
1625454900000|2021-07-05 03:15:00|13011.4|12959.4|13011.2|12959.2|13014.2|12962.2|13010.2|12958.2|0
1625455200000|2021-07-05 03:20:00|13013.5|12961.5|13020.3|12968.3|13020.3|12968.3|13013|12961|0
1625455500000|2021-07-05 03:25:00|13020.7|12968.7|13022.1|12970.1|13024.9|12972.9|13019.3|12967.3|0
1625455800000|2021-07-05 03:30:00|13024.9|12972.9|13020.9|12968.9|13027.8|12975.8|13019.1|12967.1|0
1625456100000|2021-07-05 03:35:00|13019.6|12967.6|13027.2|12975.2|13027.3|12975.3|13017.3|12965.3|0
1625456400000|2021-07-05 03:40:00|13023.8|12971.8|13030.4|12978.4|13030.4|12978.4|13023.8|12971.8|0
1625456700000|2021-07-05 03:45:00|13030|12978|13032.8|12980.8|13033.5|12981.5|13025.9|12973.9|0
1625457000000|2021-07-05 03:50:00|13033.6|12981.6|13027.4|12975.4|13033.6|12981.6|13027.4|12975.4|0
1625457300000|2021-07-05 03:55:00|13027.2|12975.2|13026|12974|13028.3|12976.3|13024|12972|0
1625457600000|2021-07-05 04:00:00|13025.1|12973.1|13030.8|12978.8|13032.1|12980.1|13024.8|12972.8|0
1625457900000|2021-07-05 04:05:00|13029.7|12977.7|13027.8|12975.8|13031.1|12979.1|13023.4|12971.4|0
1625458200000|2021-07-05 04:10:00|13029|12977|13022.2|12970.2|13030.2|12978.2|13020.6|12968.6|0
1625458500000|2021-07-05 04:15:00|13023.4|12971.4|13007.4|12955.4|13023.4|12971.4|13005.3|12953.3|0
1625458800000|2021-07-05 04:20:00|13006.8|12954.8|13017.6|12965.6|13019.6|12967.6|13003.6|12951.6|0
1625459100000|2021-07-05 04:25:00|13018|12966|13017.3|12965.3|13020.8|12968.8|13014.1|12962.1|0
1625459400000|2021-07-05 04:30:00|13019.3|12967.3|13024.4|12972.4|13024.5|12972.5|13017.5|12965.5|0
1625459700000|2021-07-05 04:35:00|13024.9|12972.9|13025.9|12973.9|13028.8|12976.8|13023.5|12971.5|0
1625460000000|2021-07-05 04:40:00|13027.2|12975.2|13034|12982|13034|12982|13025.8|12973.8|0
1625460300000|2021-07-05 04:45:00|13035.2|12983.2|13038|12986|13042.1|12990.1|13035.2|12983.2|0
1625460600000|2021-07-05 04:50:00|13037|12985|13034.3|12982.3|13040.9|12988.9|13033.4|12981.4|0
1625460900000|2021-07-05 04:55:00|13037.2|12985.2|13025|12973|13037.2|12985.2|13025|12973|0
1625461200000|2021-07-05 05:00:00|13026|12974|13022.2|12970.2|13026|12974|13021.4|12969.4|0
1625461500000|2021-07-05 05:05:00|13023.4|12971.4|13027.9|12975.9|13027.9|12975.9|13023.4|12971.4|0
1625461800000|2021-07-05 05:10:00|13027.1|12975.1|13027.1|12975.1|13029.3|12977.3|13024|12972|0
1625462100000|2021-07-05 05:15:00|13026.4|12974.4|13035.6|12983.6|13035.6|12983.6|13026.2|12974.2|0
1625462400000|2021-07-05 05:20:00|13034.9|12982.9|13038.6|12986.6|13038.6|12986.6|13032|12980|0
1625462700000|2021-07-05 05:25:00|13037.5|12985.5|13044|12992|13044|12992|13036.8|12984.8|0
1625463000000|2021-07-05 05:30:00|13041|12989|13044.5|12992.5|13048|12996|13037.7|12985.7|0
1625463300000|2021-07-05 05:35:00|13044.2|12992.2|13047|12995|13047|12995|13040.3|12988.3|0
1625463600000|2021-07-05 05:40:00|13045.9|12993.9|13047.6|12995.6|13047.6|12995.6|13039.4|12987.4|0
1625463900000|2021-07-05 05:45:00|13046.2|12994.2|13036.4|12984.4|13052.4|13000.2|13035.6|12983.6|0
1625464200000|2021-07-05 05:50:00|13035.7|12983.7|13033.6|12981.6|13037.8|12985.8|13032|12980|0
1625464500000|2021-07-05 05:55:00|13036.4|12984.4|13039.5|12987.5|13043.3|12991.3|13034.7|12982.7|0
1625530200000|2021-07-06 00:10:00|13057|13004.8|13025.2|12973.2|13057|13004.8|13021|12969|0
1625530500000|2021-07-06 00:15:00|13022.6|12970.6|13022.9|12970.9|13030.1|12978.1|13021.2|12969.2|0
1625530800000|2021-07-06 00:20:00|13023.5|12971.5|13035.4|12983.4|13037.3|12985.3|13023.5|12971.5|0
1625531100000|2021-07-06 00:25:00|13044.2|12992.2|13017|12965|13044.2|12992.2|13017|12965|0
1625531400000|2021-07-06 00:30:00|13018.3|12966.3|13023.7|12971.7|13029.2|12977.2|13018.3|12966.3|0
1625531700000|2021-07-06 00:35:00|13022.6|12970.6|13018|12966|13026|12974|13018|12966|0
1625532000000|2021-07-06 00:40:00|13010.6|12958.6|13008.1|12956.1|13010.7|12958.7|13004.2|12952.2|0
1625532300000|2021-07-06 00:45:00|13007.2|12955.2|13010.6|12958.6|13014.7|12962.7|13006.9|12954.9|0
1625532600000|2021-07-06 00:50:00|13006.9|12954.9|13004.9|12952.9|13012|12960|13004.9|12952.9|0
1625532900000|2021-07-06 00:55:00|13005.1|12953.1|13011|12959|13015.3|12963.3|13004.8|12952.8|0
1625533200000|2021-07-06 01:00:00|13007.2|12955.2|12990.4|12938.6|13007.2|12955.2|12990.4|12938.6|0
1625533500000|2021-07-06 01:05:00|12988.1|12936.3|12988.5|12936.7|12993.2|12941.4|12986.6|12934.8|0
1625533800000|2021-07-06 01:10:00|12989.7|12937.9|13005.4|12953.4|13005.4|12953.4|12985.4|12933.6|0
1625534100000|2021-07-06 01:15:00|13005.9|12953.9|12998.4|12946.6|13010.7|12958.7|12998.4|12946.6|0
1625534400000|2021-07-06 01:20:00|12997.6|12945.8|13008.6|12956.6|13008.7|12956.7|12994.4|12942.6|0
1625534700000|2021-07-06 01:25:00|13004.8|12952.8|13014.2|12962.2|13015.3|12963.3|13004.2|12952.2|0
1625535000000|2021-07-06 01:30:00|13019|12967|13014.5|12962.5|13019|12967|13011.7|12959.7|0
1625535300000|2021-07-06 01:35:00|13020.4|12968.4|13030.4|12978.4|13030.4|12978.4|13019.7|12967.7|0
1625535600000|2021-07-06 01:40:00|13034.6|12982.6|13034.7|12982.7|13043|12991|13034.6|12982.6|0
1625535900000|2021-07-06 01:45:00|13032.9|12980.9|13036|12984|13038.8|12986.8|13031.6|12979.6|0
1625536200000|2021-07-06 01:50:00|13033.3|12981.3|13022|12970|13036.1|12984.1|13022|12970|0
1625536500000|2021-07-06 01:55:00|13017.6|12965.6|13015.2|12963.2|13018.9|12966.9|13011.4|12959.4|0
1625536800000|2021-07-06 02:00:00|13015.1|12963.1|13019.9|12967.9|13023.8|12971.8|13013.8|12961.8|0
1625537100000|2021-07-06 02:05:00|13022|12970|13008.9|12956.9|13022.4|12970.4|13006.8|12954.8|0
1625537400000|2021-07-06 02:10:00|13009.5|12957.5|13013.4|12961.4|13015.3|12963.3|13009.5|12957.5|0
1625537700000|2021-07-06 02:15:00|13015.3|12963.3|13010.6|12958.6|13015.8|12963.8|13007.6|12955.6|0
1625538000000|2021-07-06 02:20:00|13006.9|12954.9|13005.2|12953.2|13009.7|12957.7|13005.2|12953.2|0
1625538300000|2021-07-06 02:25:00|13008.1|12956.1|13019.8|12967.8|13019.8|12967.8|13007.8|12955.8|0
1625538600000|2021-07-06 02:30:00|13020.4|12968.4|13017.1|12965.1|13020.4|12968.4|13013.9|12961.9|0
1625538900000|2021-07-06 02:35:00|13015.4|12963.4|13021.1|12969.1|13023.2|12971.2|13015.4|12963.4|0
1625539200000|2021-07-06 02:40:00|13019.4|12967.4|13014.8|12962.8|13021|12969|13010.8|12958.8|0
1625539500000|2021-07-06 02:45:00|13012.9|12960.9|12995.4|12943.6|13012.9|12960.9|12995.4|12943.6|0
1625539800000|2021-07-06 02:50:00|12993.5|12941.7|12993.9|12942.1|12995.6|12943.8|12989.8|12938|0
1625540100000|2021-07-06 02:55:00|12993.2|12941.4|12982|12930.2|12993.2|12941.4|12982|12930.2|0
1625540400000|2021-07-06 03:00:00|12973.9|12922.1|12991.2|12939.4|12991.7|12939.9|12973.9|12922.1|0
1625540700000|2021-07-06 03:05:00|12990.7|12938.9|12985.7|12933.9|12990.7|12938.9|12985.7|12933.9|0
1625541000000|2021-07-06 03:10:00|12987.3|12935.5|12973.9|12922.1|12989.9|12938.1|12973.9|12922.1|0
1625541300000|2021-07-06 03:15:00|12977.2|12925.4|12979.2|12927.4|12982|12930.2|12977.2|12925.4|0
1625541600000|2021-07-06 03:20:00|12977.5|12925.7|12981.7|12929.9|12982.7|12930.9|12976.5|12924.7|0
1625541900000|2021-07-06 03:25:00|12983.3|12931.5|12984.1|12932.3|12985.8|12934|12980.4|12928.6|0
1625542200000|2021-07-06 03:30:00|12986.3|12934.5|12983.7|12931.9|12989.2|12937.4|12983.7|12931.9|0
1625542500000|2021-07-06 03:35:00|12985.1|12933.3|12974.9|12923.1|12985.4|12933.6|12974.9|12923.1|0
1625542800000|2021-07-06 03:40:00|12977.4|12925.6|12965.2|12913.4|12980.1|12928.3|12965.2|12913.4|0
1625543100000|2021-07-06 03:45:00|12972.1|12920.3|12972.3|12920.5|12972.3|12920.5|12967.1|12915.3|0
1625543400000|2021-07-06 03:50:00|12973.3|12921.5|12966.6|12914.8|12973.3|12921.5|12966.4|12914.6|0
1625543700000|2021-07-06 03:55:00|12963.3|12911.5|12963.5|12911.7|12969.3|12917.5|12961.9|12910.1|0
1625544000000|2021-07-06 04:00:00|12961.7|12909.9|12959.7|12907.9|12961.7|12909.9|12953.4|12901.6|0
1625544300000|2021-07-06 04:05:00|12963|12911.2|12964.4|12912.6|12970.3|12918.5|12958.6|12906.8|0
1625544600000|2021-07-06 04:10:00|12967.2|12915.4|12961.8|12910|12967.4|12915.6|12961.6|12909.8|0
1625544900000|2021-07-06 04:15:00|12963|12911.2|12963.2|12911.4|12964.3|12912.5|12960.1|12908.3|0
1625545200000|2021-07-06 04:20:00|12962.1|12910.3|12966.2|12914.4|12968.4|12916.6|12962.1|12910.3|0
1625545500000|2021-07-06 04:25:00|12965.7|12913.9|12967|12915.2|12967|12915.2|12962.1|12910.3|0
1625545800000|2021-07-06 04:30:00|12971.3|12919.5|12969.1|12917.3|12975.9|12924.1|12967.8|12916|0
1625546100000|2021-07-06 04:35:00|12963.6|12911.8|12980.9|12929.1|12980.9|12929.1|12961.8|12910|0
1625546400000|2021-07-06 04:40:00|12987.7|12935.9|13002.9|12950.9|13003.5|12951.5|12987.7|12935.9|0
1625546700000|2021-07-06 04:45:00|13001.4|12949.4|12996|12944.2|13001.4|12949.4|12993.7|12941.9|0
1625547000000|2021-07-06 04:50:00|12995.5|12943.7|12987|12935.2|13001.5|12949.5|12987|12935.2|0
1625547300000|2021-07-06 04:55:00|12985.5|12933.7|12986.3|12934.5|12990.1|12938.3|12978.5|12926.7|0
1625547600000|2021-07-06 05:00:00|12982.4|12930.6|12984.6|12932.8|12985.9|12934.1|12981.1|12929.3|0
1625547900000|2021-07-06 05:05:00|12983.8|12932|12969.9|12918.1|12983.8|12932|12968.1|12916.3|0
1625548200000|2021-07-06 05:10:00|12968|12916.2|12969.1|12917.3|12970.7|12918.9|12965.7|12913.9|0
1625548500000|2021-07-06 05:15:00|12966.9|12915.1|12973|12921.2|12973|12921.2|12960.9|12909.1|0
1625548800000|2021-07-06 05:20:00|12971.1|12919.3|12971.9|12920.1|12973.7|12921.9|12968.8|12917|0
1625549100000|2021-07-06 05:25:00|12973.2|12921.4|12943.5|12891.9|12973.2|12921.4|12939.5|12887.9|0
1625549400000|2021-07-06 05:30:00|12949.6|12898|12945|12893.4|12950|12898.4|12938.3|12886.7|0
1625549700000|2021-07-06 05:35:00|12946.8|12895.2|12955.7|12903.9|12955.9|12904.1|12946.8|12895.2|0
1625550000000|2021-07-06 05:40:00|12952.9|12901.1|12949.4|12897.8|12952.9|12901.1|12944.5|12892.9|0
1625550300000|2021-07-06 05:45:00|12948.3|12896.7|12949|12897.4|12949|12897.4|12941.1|12889.5|0
1625550600000|2021-07-06 05:50:00|12946.5|12894.9|12935.3|12883.7|12946.5|12894.9|12935.3|12883.7|0
1625550900000|2021-07-06 05:55:00|12930.9|12879.3|12928.5|12876.9|12930.9|12879.3|12921.2|12869.6|0
1625616600000|2021-07-07 00:10:00|12978.8|12927|13011.3|12959.3|13011.3|12959.3|12964.5|12912.7|0
1625616900000|2021-07-07 00:15:00|13011.9|12959.9|13019.3|12967.3|13023.5|12971.5|13009.6|12957.6|0
1625617200000|2021-07-07 00:20:00|13013.4|12961.4|13008.8|12956.8|13029.7|12977.7|13008.8|12956.8|0
1625617500000|2021-07-07 00:25:00|13018.4|12966.4|13035.1|12983.1|13035.1|12983.1|13015.5|12963.5|0
1625617800000|2021-07-07 00:30:00|13037.1|12985.1|13033.8|12981.8|13039.6|12987.6|13031.6|12979.6|0
1625618100000|2021-07-07 00:35:00|13030.6|12978.6|13061|13008.8|13061|13008.8|13030.6|12978.6|0
1625618400000|2021-07-07 00:40:00|13061.7|13009.5|13058.1|13005.9|13061.7|13009.5|13055.2|13003|0
1625618700000|2021-07-07 00:45:00|13060.6|13008.4|13063.7|13011.5|13070.7|13018.5|13060.6|13008.4|0
1625619000000|2021-07-07 00:50:00|13062.3|13010.1|13046.5|12994.5|13062.3|13010.1|13041.7|12989.7|0
1625619300000|2021-07-07 00:55:00|13045.8|12993.8|13044.7|12992.7|13047.6|12995.6|13043.1|12991.1|0
1625619600000|2021-07-07 01:00:00|13050.8|12998.8|13059.6|13007.4|13059.6|13007.4|13050.8|12998.8|0
1625619900000|2021-07-07 01:05:00|13060.1|13007.9|13073.7|13021.5|13074|13021.8|13060.1|13007.9|0
1625620200000|2021-07-07 01:10:00|13078.5|13026.3|13070.8|13018.6|13078.5|13026.3|13070.8|13018.6|0
1625620500000|2021-07-07 01:15:00|13071.2|13019|13077.8|13025.6|13080.7|13028.5|13070.9|13018.7|0
1625620800000|2021-07-07 01:20:00|13078.1|13025.9|13070.2|13018|13079.6|13027.4|13066.2|13014|0
1625621100000|2021-07-07 01:25:00|13068.7|13016.5|13054.4|13002.2|13068.7|13016.5|13054.4|13002.2|0
1625621400000|2021-07-07 01:30:00|13055.3|13003.1|13051.6|12999.4|13055.3|13003.1|13044|12992|0
1625621700000|2021-07-07 01:35:00|13050.4|12998.4|13056.1|13003.9|13056.1|13003.9|13044.4|12992.4|0
1625622000000|2021-07-07 01:40:00|13059.5|13007.3|13061|13008.8|13061|13008.8|13055.6|13003.4|0
1625622300000|2021-07-07 01:45:00|13062.5|13010.3|13052.8|13000.6|13062.5|13010.3|13052.3|13000.1|0
1625622600000|2021-07-07 01:50:00|13054.2|13002|13053.5|13001.3|13056.7|13004.5|13053.2|13001|0
1625622900000|2021-07-07 01:55:00|13052.6|13000.4|13076|13023.8|13076|13023.8|13052.6|13000.4|0
1625623200000|2021-07-07 02:00:00|13075.8|13023.6|13079|13026.8|13084.7|13032.5|13075.8|13023.6|0
1625623500000|2021-07-07 02:05:00|13082.1|13029.9|13097.5|13045.3|13102.6|13050.2|13082.1|13029.9|0
1625623800000|2021-07-07 02:10:00|13098.3|13046.1|13094.7|13042.5|13100.3|13048.1|13094.7|13042.5|0
1625624100000|2021-07-07 02:15:00|13090|13037.8|13098.4|13046.2|13103.4|13051|13090|13037.8|0
1625624400000|2021-07-07 02:20:00|13100|13047.8|13112.1|13059.7|13112.1|13059.7|13097.6|13045.4|0
1625624700000|2021-07-07 02:25:00|13110.5|13058.1|13091.8|13039.6|13110.5|13058.1|13091.8|13039.6|0
1625625000000|2021-07-07 02:30:00|13089.8|13037.6|13091.7|13039.5|13092.8|13040.6|13088.2|13036|0
1625625300000|2021-07-07 02:35:00|13093.8|13041.6|13086|13033.8|13093.8|13041.6|13077.6|13025.4|0
1625625600000|2021-07-07 02:40:00|13086.3|13034.1|13080.7|13028.5|13087.6|13035.4|13080.7|13028.5|0
1625625900000|2021-07-07 02:45:00|13081.8|13029.6|13088.6|13036.4|13088.6|13036.4|13081.1|13028.9|0
1625626200000|2021-07-07 02:50:00|13091.2|13039|13108.3|13055.9|13110.1|13057.7|13091.2|13039|0
1625626500000|2021-07-07 02:55:00|13105.7|13053.3|13107.7|13055.3|13107.7|13055.3|13101.7|13049.3|0
1625626800000|2021-07-07 03:00:00|13115.3|13062.9|13101.2|13048.9|13115.3|13062.9|13101.2|13048.9|0
1625627100000|2021-07-07 03:05:00|13102.5|13050.1|13108.9|13056.5|13108.9|13056.5|13099.7|13047.5|0
1625627400000|2021-07-07 03:10:00|13113.4|13061|13120.8|13068.4|13127.2|13074.8|13108.6|13056.2|0
1625627700000|2021-07-07 03:15:00|13119.8|13067.4|13111.1|13058.7|13119.8|13067.4|13107.9|13055.5|0
1625628000000|2021-07-07 03:20:00|13111.5|13059.1|13119.7|13067.3|13121.8|13069.4|13111.5|13059.1|0
1625628300000|2021-07-07 03:25:00|13113.5|13061.1|13125.3|13072.9|13125.3|13072.9|13113.5|13061.1|0
1625628600000|2021-07-07 03:30:00|13123.5|13071.1|13115.9|13063.5|13123.5|13071.1|13115.9|13063.5|0
1625628900000|2021-07-07 03:35:00|13115|13062.6|13097.9|13045.7|13115.8|13063.4|13097.9|13045.7|0
1625629200000|2021-07-07 03:40:00|13098.8|13046.6|13106.7|13054.3|13108|13055.6|13098.8|13046.6|0
1625629500000|2021-07-07 03:45:00|13106|13053.6|13099|13046.8|13106|13053.6|13093.3|13041.1|0
1625629800000|2021-07-07 03:50:00|13094.1|13041.9|13095.6|13043.4|13099.3|13047.1|13092.8|13040.6|0
1625630100000|2021-07-07 03:55:00|13095|13042.8|13087.5|13035.3|13098|13045.8|13087.5|13035.3|0
1625630400000|2021-07-07 04:00:00|13089.3|13037.1|13094|13041.8|13096.3|13044.1|13083.7|13031.5|0
1625630700000|2021-07-07 04:05:00|13090.9|13038.7|13093.9|13041.7|13095|13042.8|13090.9|13038.7|0
1625631000000|2021-07-07 04:10:00|13094.2|13042|13104.2|13051.8|13106.7|13054.3|13093|13040.8|0
1625631300000|2021-07-07 04:15:00|13106.3|13053.9|13112.6|13060.2|13116.3|13063.9|13106.3|13053.9|0
1625631600000|2021-07-07 04:20:00|13112.2|13059.8|13121.5|13069.1|13122.8|13070.4|13112.2|13059.8|0
1625631900000|2021-07-07 04:25:00|13116.9|13064.5|13118.1|13065.7|13118.1|13065.7|13112|13059.6|0
1625632200000|2021-07-07 04:30:00|13111.7|13059.3|13108|13055.6|13114.7|13062.3|13106.6|13054.2|0
1625632500000|2021-07-07 04:35:00|13106.7|13054.3|13105.6|13053.2|13110|13057.6|13103.8|13051.4|0
1625632800000|2021-07-07 04:40:00|13107.1|13054.7|13104.2|13051.8|13108.8|13056.4|13101.6|13049.2|0
1625633100000|2021-07-07 04:45:00|13105.1|13052.7|13107|13054.6|13114|13061.6|13100.1|13047.9|0
1625633400000|2021-07-07 04:50:00|13108.2|13055.8|13115|13062.6|13116.9|13064.5|13108.2|13055.8|0
1625633700000|2021-07-07 04:55:00|13112.9|13060.5|13123|13070.6|13124.3|13071.9|13112.9|13060.5|0
1625634000000|2021-07-07 05:00:00|13121.9|13069.5|13127.8|13075.4|13127.8|13075.4|13118.1|13065.7|0
1625634300000|2021-07-07 05:05:00|13125.2|13072.8|13128.6|13076.2|13128.8|13076.4|13124.5|13072.1|0
1625634600000|2021-07-07 05:10:00|13127.8|13075.4|13116.2|13063.8|13127.8|13075.4|13115.1|13062.7|0
1625634900000|2021-07-07 05:15:00|13117|13064.6|13118.4|13066|13118.7|13066.3|13113.8|13061.4|0
1625635200000|2021-07-07 05:20:00|13122.1|13069.7|13119.9|13067.5|13123.1|13070.7|13115.6|13063.2|0
1625635500000|2021-07-07 05:25:00|13119|13066.6|13125.7|13073.3|13126.6|13074.2|13114.6|13062.2|0
1625635800000|2021-07-07 05:30:00|13127|13074.6|13141.6|13089.2|13143.9|13091.5|13126.1|13073.7|0
1625636100000|2021-07-07 05:35:00|13146.4|13094|13158.1|13105.5|13158.1|13105.5|13146.4|13094|0
1625636400000|2021-07-07 05:40:00|13157|13104.4|13164.4|13111.8|13168.9|13116.3|13152|13099.4|0
1625636700000|2021-07-07 05:45:00|13165|13112.4|13143.1|13090.7|13165|13112.4|13143.1|13090.7|0
1625637000000|2021-07-07 05:50:00|13144|13091.6|13140.9|13088.5|13152.7|13100.1|13140.9|13088.5|0
1625637300000|2021-07-07 05:55:00|13144.8|13092.4|13145.4|13093|13146.1|13093.7|13141.6|13089.2|0
1625703000000|2021-07-08 00:10:00|13257.4|13204.4|13269.7|13216.7|13277.5|13224.5|13246.5|13193.7|0
1625703300000|2021-07-08 00:15:00|13258|13205|13277.8|13224.8|13287.2|13234.2|13258|13205|0
1625703600000|2021-07-08 00:20:00|13284.9|13231.9|13294.6|13241.6|13310.9|13257.7|13284.9|13231.9|0
1625703900000|2021-07-08 00:25:00|13288.9|13235.9|13278.8|13225.8|13308.8|13255.6|13277.2|13224.2|0
1625704200000|2021-07-08 00:30:00|13275.1|13222.1|13272.5|13219.5|13282.4|13229.4|13272.5|13219.5|0
1625704500000|2021-07-08 00:35:00|13272.2|13219.2|13257.9|13204.9|13279.5|13226.5|13257.9|13204.9|0
1625704800000|2021-07-08 00:40:00|13258.7|13205.7|13268.3|13215.3|13272.2|13219.2|13253.1|13200.1|0
1625705100000|2021-07-08 00:45:00|13263.5|13210.5|13268.6|13215.6|13279.3|13226.3|13263.5|13210.5|0
1625705400000|2021-07-08 00:50:00|13265|13212|13269.5|13216.5|13275.7|13222.7|13265|13212|0
1625705700000|2021-07-08 00:55:00|13269.4|13216.4|13275.6|13222.6|13275.6|13222.6|13259.8|13206.8|0
1625706000000|2021-07-08 01:00:00|13272.4|13219.4|13275.5|13222.5|13275.5|13222.5|13263.2|13210.2|0
1625706300000|2021-07-08 01:05:00|13276.6|13223.6|13268.4|13215.4|13276.6|13223.6|13267.1|13214.1|0
1625706600000|2021-07-08 01:10:00|13268.5|13215.5|13268.6|13215.6|13275.2|13222.2|13268.5|13215.5|0
1625706900000|2021-07-08 01:15:00|13264|13211|13254.1|13201.1|13267.2|13214.2|13252.9|13199.9|0
1625707200000|2021-07-08 01:20:00|13254.8|13201.8|13237.6|13184.8|13255.6|13202.6|13237.6|13184.8|0
1625707500000|2021-07-08 01:25:00|13240|13187.2|13249.4|13196.6|13260.3|13207.3|13240|13187.2|0
1625707800000|2021-07-08 01:30:00|13247.8|13195|13249.6|13196.8|13250.2|13197.4|13242.1|13189.3|0
1625708100000|2021-07-08 01:35:00|13250.4|13197.6|13258.9|13205.9|13264|13211|13248.7|13195.9|0
1625708400000|2021-07-08 01:40:00|13257|13204|13273.1|13220.1|13276.2|13223.2|13255.1|13202.1|0
1625708700000|2021-07-08 01:45:00|13275.3|13222.3|13268.8|13215.8|13275.3|13222.3|13260.8|13207.8|0
1625709000000|2021-07-08 01:50:00|13265.6|13212.6|13266.8|13213.8|13268.8|13215.8|13263.3|13210.3|0
1625709300000|2021-07-08 01:55:00|13266.3|13213.3|13265.1|13212.1|13274.1|13221.1|13265.1|13212.1|0
1625709600000|2021-07-08 02:00:00|13267.6|13214.6|13265|13212|13267.6|13214.6|13262.8|13209.8|0
1625709900000|2021-07-08 02:05:00|13263.6|13210.6|13263.7|13210.7|13267.2|13214.2|13256.9|13203.9|0
1625710200000|2021-07-08 02:10:00|13257.7|13204.7|13275.1|13222.1|13277.7|13224.7|13257.7|13204.7|0
1625710500000|2021-07-08 02:15:00|13278.3|13225.3|13269|13216|13278.3|13225.3|13266.5|13213.5|0
1625710800000|2021-07-08 02:20:00|13268.5|13215.5|13267.8|13214.8|13275.4|13222.4|13266.2|13213.2|0
1625711100000|2021-07-08 02:25:00|13265.6|13212.6|13263.8|13210.8|13266.4|13213.4|13261.9|13208.9|0
1625711400000|2021-07-08 02:30:00|13265|13212|13267.7|13214.7|13267.7|13214.7|13258.6|13205.6|0
1625711700000|2021-07-08 02:35:00|13271.3|13218.3|13273.6|13220.6|13277.2|13224.2|13270.9|13217.9|0
1625712000000|2021-07-08 02:40:00|13271.5|13218.5|13283|13230|13287.5|13234.5|13269.7|13216.7|0
1625712300000|2021-07-08 02:45:00|13284.3|13231.3|13279.6|13226.6|13284.3|13231.3|13278.8|13225.8|0
1625712600000|2021-07-08 02:50:00|13278.1|13225.1|13284.4|13231.4|13286.6|13233.6|13278.1|13225.1|0
1625712900000|2021-07-08 02:55:00|13286.8|13233.8|13285.8|13232.8|13286.8|13233.8|13279|13226|0
1625713200000|2021-07-08 03:00:00|13284.7|13231.7|13276.1|13223.1|13285|13232|13275.7|13222.7|0
1625713500000|2021-07-08 03:05:00|13274.8|13221.8|13276.4|13223.4|13276.4|13223.4|13272.9|13219.9|0
1625713800000|2021-07-08 03:10:00|13277.1|13224.1|13268.1|13215.1|13277.1|13224.1|13258.8|13205.8|0
1625714100000|2021-07-08 03:15:00|13264.9|13211.9|13264.9|13211.9|13267.2|13214.2|13263.5|13210.5|0
1625714400000|2021-07-08 03:20:00|13266.1|13213.1|13269.7|13216.7|13269.9|13216.9|13264.2|13211.2|0
1625714700000|2021-07-08 03:25:00|13269.4|13216.4|13268.5|13215.5|13270.2|13217.2|13264.7|13211.7|0
1625715000000|2021-07-08 03:30:00|13269.3|13216.3|13270.1|13217.1|13272.3|13219.3|13269.2|13216.2|0
1625715300000|2021-07-08 03:35:00|13271.6|13218.6|13268.1|13215.1|13273.4|13220.4|13268.1|13215.1|0
1625715600000|2021-07-08 03:40:00|13268.3|13215.3|13273.3|13220.3|13274.5|13221.5|13266.8|13213.8|0
1625715900000|2021-07-08 03:45:00|13276.6|13223.6|13264.6|13211.6|13276.6|13223.6|13264.6|13211.6|0
1625716200000|2021-07-08 03:50:00|13265.4|13212.4|13270.1|13217.1|13271.3|13218.3|13265.4|13212.4|0
1625716500000|2021-07-08 03:55:00|13270.2|13217.2|13264.7|13211.7|13270.2|13217.2|13261.4|13208.4|0
1625716800000|2021-07-08 04:00:00|13265.2|13212.2|13272.5|13219.5|13273.3|13220.3|13261.6|13208.6|0
1625717100000|2021-07-08 04:05:00|13269.9|13216.9|13281|13228|13284.4|13231.4|13269.9|13216.9|0
1625717400000|2021-07-08 04:10:00|13282|13229|13280.6|13227.6|13286.2|13233.2|13280.6|13227.6|0
1625717700000|2021-07-08 04:15:00|13279.8|13226.8|13280.5|13227.5|13280.5|13227.5|13276.6|13223.6|0
1625718000000|2021-07-08 04:20:00|13279.7|13226.7|13280.5|13227.5|13280.5|13227.5|13274.5|13221.5|0
1625718300000|2021-07-08 04:25:00|13278.5|13225.5|13275.5|13222.5|13278.5|13225.5|13273.9|13220.9|0
1625718600000|2021-07-08 04:30:00|13278.3|13225.3|13282.1|13229.1|13284.2|13231.2|13278.3|13225.3|0
1625718900000|2021-07-08 04:35:00|13282.4|13229.4|13279.9|13226.9|13284.6|13231.6|13279.9|13226.9|0
1625719200000|2021-07-08 04:40:00|13282.4|13229.4|13279.4|13226.4|13284|13231|13279.1|13226.1|0
1625719500000|2021-07-08 04:45:00|13280.5|13227.5|13287.8|13234.8|13288.3|13235.3|13280.5|13227.5|0
1625719800000|2021-07-08 04:50:00|13288.5|13235.5|13292.4|13239.4|13292.4|13239.4|13287.2|13234.2|0
1625720100000|2021-07-08 04:55:00|13291.2|13238.2|13290.7|13237.7|13291.6|13238.6|13287.8|13234.8|0
1625720400000|2021-07-08 05:00:00|13291.3|13238.3|13283.2|13230.2|13296|13243|13280.1|13227.1|0
1625720700000|2021-07-08 05:05:00|13285.4|13232.4|13287.7|13234.7|13292.5|13239.5|13285.4|13232.4|0
1625721000000|2021-07-08 05:10:00|13287.6|13234.6|13298.9|13245.9|13298.9|13245.9|13287.6|13234.6|0
1625721300000|2021-07-08 05:15:00|13296.1|13243.1|13298.7|13245.7|13300|13247|13295.9|13242.9|0
1625721600000|2021-07-08 05:20:00|13297.6|13244.6|13307.4|13254.2|13311.2|13258|13297.6|13244.6|0
1625721900000|2021-07-08 05:25:00|13305.5|13252.3|13311.4|13258.2|13314.1|13260.9|13305.5|13252.3|0
1625722200000|2021-07-08 05:30:00|13307.6|13254.4|13293.6|13240.6|13309.3|13256.1|13293.6|13240.6|0
1625722500000|2021-07-08 05:35:00|13290.3|13237.3|13304.3|13251.1|13304.3|13251.1|13290.3|13237.3|0
1625722800000|2021-07-08 05:40:00|13298.7|13245.7|13303|13249.8|13304.7|13251.5|13296.9|13243.9|0
1625723100000|2021-07-08 05:45:00|13302.8|13249.6|13311.8|13258.6|13311.8|13258.6|13300.9|13247.9|0
1625723400000|2021-07-08 05:50:00|13309.3|13256.1|13310.8|13257.6|13310.8|13257.6|13300.7|13247.7|0
1625723700000|2021-07-08 05:55:00|13311.7|13258.5|13307.2|13254|13316.7|13263.5|13307.2|13254|0
1625789400000|2021-07-09 00:10:00|13123.7|13071.3|13148.2|13095.8|13150|13097.6|13101.9|13049.5|0
1625789700000|2021-07-09 00:15:00|13157.3|13104.7|13143.3|13090.9|13180.3|13127.7|13143.3|13090.9|0
1625790000000|2021-07-09 00:20:00|13139.1|13086.7|13137.7|13085.3|13147.2|13094.8|13137.7|13085.3|0
1625790300000|2021-07-09 00:25:00|13142.8|13090.4|13141.8|13089.4|13144.6|13092.2|13134|13081.6|0
1625790600000|2021-07-09 00:30:00|13142.4|13090|13143.8|13091.4|13143.8|13091.4|13135.9|13083.5|0
1625790900000|2021-07-09 00:35:00|13144.9|13092.5|13140.1|13087.7|13144.9|13092.5|13132.8|13080.4|0
1625791200000|2021-07-09 00:40:00|13140.6|13088.2|13130.7|13078.3|13143.3|13090.9|13128.2|13075.8|0
1625791500000|2021-07-09 00:45:00|13130.5|13078.1|13142.2|13089.8|13142.2|13089.8|13125.4|13073|0
1625791800000|2021-07-09 00:50:00|13137.7|13085.3|13135.8|13083.4|13141.7|13089.3|13135.8|13083.4|0
1625792100000|2021-07-09 00:55:00|13134.3|13081.9|13139|13086.6|13139.9|13087.5|13134.3|13081.9|0
1625792400000|2021-07-09 01:00:00|13138.7|13086.3|13137.2|13084.8|13141.9|13089.5|13135.4|13083|0
1625792700000|2021-07-09 01:05:00|13145.2|13092.8|13127.3|13074.9|13146.9|13094.5|13127.3|13074.9|0
1625793000000|2021-07-09 01:10:00|13127.8|13075.4|13130.8|13078.4|13132.4|13080|13127.8|13075.4|0
1625793300000|2021-07-09 01:15:00|13131.3|13078.9|13123.2|13070.8|13131.3|13078.9|13119.5|13067.1|0
1625793600000|2021-07-09 01:20:00|13118.5|13066.1|13113.9|13061.5|13120.7|13068.3|13110.4|13058|0
1625793900000|2021-07-09 01:25:00|13106.6|13054.2|13108.8|13056.4|13115.8|13063.4|13106.6|13054.2|0
1625794200000|2021-07-09 01:30:00|13108.9|13056.5|13128.1|13075.7|13128.1|13075.7|13108.9|13056.5|0
1625794500000|2021-07-09 01:35:00|13130.8|13078.4|13142.7|13090.3|13143.2|13090.8|13130.4|13078|0
1625794800000|2021-07-09 01:40:00|13144.1|13091.7|13144.2|13091.8|13144.8|13092.4|13131.6|13079.2|0
1625795100000|2021-07-09 01:45:00|13147.3|13094.9|13145.6|13093.2|13150.3|13097.9|13145.6|13093.2|0
1625795400000|2021-07-09 01:50:00|13141.6|13089.2|13140|13087.6|13141.6|13089.2|13130.1|13077.7|0
1625795700000|2021-07-09 01:55:00|13139.4|13087|13147.2|13094.8|13148.9|13096.5|13139.4|13087|0
1625796000000|2021-07-09 02:00:00|13148.6|13096.2|13145.1|13092.7|13150.6|13098.2|13144.6|13092.2|0
1625796300000|2021-07-09 02:05:00|13149|13096.6|13139|13086.6|13149|13096.6|13131.5|13079.1|0
1625796600000|2021-07-09 02:10:00|13136|13083.6|13133|13080.6|13137.2|13084.8|13127.9|13075.5|0
1625796900000|2021-07-09 02:15:00|13130.9|13078.5|13128.3|13075.9|13136.1|13083.7|13127.6|13075.2|0
1625797200000|2021-07-09 02:20:00|13130.6|13078.2|13114.2|13061.8|13130.6|13078.2|13114.2|13061.8|0
1625797500000|2021-07-09 02:25:00|13115.8|13063.4|13110.3|13057.9|13119.8|13067.4|13110.3|13057.9|0
1625797800000|2021-07-09 02:30:00|13110.8|13058.4|13109|13056.6|13111.8|13059.4|13104|13051.6|0
1625798100000|2021-07-09 02:35:00|13110.5|13058.1|13101.9|13049.5|13114.6|13062.2|13101.9|13049.5|0
1625798400000|2021-07-09 02:40:00|13102.7|13050.3|13110.7|13058.3|13110.7|13058.3|13099.9|13047.7|0
1625798700000|2021-07-09 02:45:00|13108.2|13055.8|13106.3|13053.9|13108.2|13055.8|13099.3|13047.1|0
1625799000000|2021-07-09 02:50:00|13113.7|13061.3|13106.3|13053.9|13118.3|13065.9|13106.3|13053.9|0
1625799300000|2021-07-09 02:55:00|13106.6|13054.2|13098.6|13046.4|13116.3|13063.9|13098.6|13046.4|0
1625799600000|2021-07-09 03:00:00|13099.3|13047.1|13113.3|13060.9|13113.3|13060.9|13096.4|13044.2|0
1625799900000|2021-07-09 03:05:00|13115.1|13062.7|13142.9|13090.5|13151.8|13099.2|13112.9|13060.5|0
1625800200000|2021-07-09 03:10:00|13140.9|13088.5|13164.8|13112.2|13164.8|13112.2|13140.9|13088.5|0
1625800500000|2021-07-09 03:15:00|13169.8|13117.2|13168|13115.4|13169.8|13117.2|13161.3|13108.7|0
1625800800000|2021-07-09 03:20:00|13167.6|13115|13162.6|13110|13167.6|13115|13162.5|13109.9|0
1625801100000|2021-07-09 03:25:00|13162.1|13109.5|13161.6|13109|13162.1|13109.5|13157.2|13104.6|0
1625801400000|2021-07-09 03:30:00|13159.5|13106.9|13169.9|13117.3|13170.3|13117.7|13159.5|13106.9|0
1625801700000|2021-07-09 03:35:00|13170.9|13118.3|13176|13123.4|13176|13123.4|13162.7|13110.1|0
1625802000000|2021-07-09 03:40:00|13176.7|13124.1|13169.6|13117|13178|13125.4|13169.6|13117|0
1625802300000|2021-07-09 03:45:00|13174.9|13122.3|13155.7|13103.1|13174.9|13122.3|13155.7|13103.1|0
1625802600000|2021-07-09 03:50:00|13159.2|13106.6|13164.9|13112.3|13164.9|13112.3|13151.9|13099.3|0
1625802900000|2021-07-09 03:55:00|13166.1|13113.5|13147.1|13094.7|13166.6|13114|13147.1|13094.7|0
1625803200000|2021-07-09 04:00:00|13149.6|13097.2|13154.5|13101.9|13159.5|13106.9|13149.6|13097.2|0
1625803500000|2021-07-09 04:05:00|13156.2|13103.6|13164.7|13112.1|13165.6|13113|13155.6|13103|0
1625803800000|2021-07-09 04:10:00|13161.9|13109.3|13162.4|13109.8|13165.9|13113.3|13151.7|13099.1|0
1625804100000|2021-07-09 04:15:00|13158.8|13106.2|13125.3|13072.9|13158.8|13106.2|13125.3|13072.9|0
1625804400000|2021-07-09 04:20:00|13130.2|13077.8|13135.3|13082.9|13135.6|13083.2|13124.4|13072|0
1625804700000|2021-07-09 04:25:00|13135.2|13082.8|13140.9|13088.5|13140.9|13088.5|13134|13081.6|0
1625805000000|2021-07-09 04:30:00|13141.2|13088.8|13139.2|13086.8|13141.2|13088.8|13131.7|13079.3|0
1625805300000|2021-07-09 04:35:00|13142.6|13090.2|13133.2|13080.8|13142.6|13090.2|13130.3|13077.9|0
1625805600000|2021-07-09 04:40:00|13131.5|13079.1|13137.5|13085.1|13141.3|13088.9|13131.5|13079.1|0
1625805900000|2021-07-09 04:45:00|13137.8|13085.4|13136.4|13084|13140.5|13088.1|13129.8|13077.4|0
1625806200000|2021-07-09 04:50:00|13138.6|13086.2|13158.8|13106.2|13169.3|13116.7|13138.6|13086.2|0
1625806500000|2021-07-09 04:55:00|13164.4|13111.8|13163.1|13110.5|13176.9|13124.3|13162|13109.4|0
1625806800000|2021-07-09 05:00:00|13164.4|13111.8|13162.6|13110|13164.7|13112.1|13162.2|13109.6|0
1625807100000|2021-07-09 05:05:00|13164.2|13111.6|13156.8|13104.2|13164.2|13111.6|13151|13098.6|0
1625807400000|2021-07-09 05:10:00|13157.3|13104.7|13154.1|13101.5|13162.3|13109.7|13150.4|13098|0
1625807700000|2021-07-09 05:15:00|13156.8|13104.2|13151.6|13099|13161.8|13109.2|13151.6|13099|0
1625808000000|2021-07-09 05:20:00|13154.6|13102|13154.8|13102.2|13160.1|13107.5|13152.1|13099.5|0
1625808300000|2021-07-09 05:25:00|13154.9|13102.3|13164.5|13111.9|13164.7|13112.1|13154.9|13102.3|0
1625808600000|2021-07-09 05:30:00|13163|13110.4|13160.7|13108.1|13163.4|13110.8|13157.6|13105|0
1625808900000|2021-07-09 05:35:00|13161.5|13108.9|13152.9|13100.3|13161.5|13108.9|13151.7|13099.1|0
1625809200000|2021-07-09 05:40:00|13156.5|13103.9|13170.5|13117.9|13178.7|13126.1|13156.5|13103.9|0
1625809500000|2021-07-09 05:45:00|13173.7|13121.1|13178|13125.4|13178|13125.4|13168.3|13115.7|0
1625809800000|2021-07-09 05:50:00|13186|13133.4|13188.3|13135.7|13196|13143.4|13181.8|13129.2|0
1625810100000|2021-07-09 05:55:00|13188.1|13135.5|13191.4|13138.8|13191.8|13139.2|13183.1|13130.5|0
1626048600000|2021-07-12 00:10:00|13295.1|13242.1|13292.9|13239.9|13295.7|13242.7|13276|13223|0
1626048900000|2021-07-12 00:15:00|13294.6|13241.6|13257.9|13204.9|13294.6|13241.6|13254.4|13201.4|0
1626049200000|2021-07-12 00:20:00|13263.5|13210.5|13254|13201|13263.5|13210.5|13252.8|13199.8|0
1626049500000|2021-07-12 00:25:00|13252.5|13199.5|13264.1|13211.1|13264.1|13211.1|13252.5|13199.5|0
1626049800000|2021-07-12 00:30:00|13266.3|13213.3|13254.9|13201.9|13269.7|13216.7|13240.8|13188|0
1626050100000|2021-07-12 00:35:00|13258.3|13205.3|13267.2|13214.2|13268.9|13215.9|13249.6|13196.8|0
1626050400000|2021-07-12 00:40:00|13256.8|13203.8|13244.2|13191.4|13267|13214|13244.2|13191.4|0
1626050700000|2021-07-12 00:45:00|13240.9|13188.1|13244.2|13191.4|13249.5|13196.7|13240.9|13188.1|0
1626051000000|2021-07-12 00:50:00|13239.1|13186.3|13232|13179.2|13239.5|13186.7|13232|13179.2|0
1626051300000|2021-07-12 00:55:00|13233.8|13181|13223.3|13170.5|13234.8|13182|13223.3|13170.5|0
1626051600000|2021-07-12 01:00:00|13221.2|13168.4|13216.5|13163.7|13227.7|13174.9|13216.5|13163.7|0
1626051900000|2021-07-12 01:05:00|13213.4|13160.6|13210.9|13158.1|13214.4|13161.6|13207.1|13154.3|0
1626052200000|2021-07-12 01:10:00|13209.2|13156.4|13218.8|13166|13220.8|13168|13209.2|13156.4|0
1626052500000|2021-07-12 01:15:00|13211.8|13159|13214.1|13161.3|13220.8|13168|13207.6|13154.8|0
1626052800000|2021-07-12 01:20:00|13212.6|13159.8|13223.2|13170.4|13223.2|13170.4|13210.6|13157.8|0
1626053100000|2021-07-12 01:25:00|13223.4|13170.6|13211.8|13159|13223.4|13170.6|13211.8|13159|0
1626053400000|2021-07-12 01:30:00|13216.1|13163.3|13212.3|13159.5|13218.6|13165.8|13211.1|13158.3|0
1626053700000|2021-07-12 01:35:00|13211|13158.2|13195.6|13143|13211|13158.2|13195.6|13143|0
1626054000000|2021-07-12 01:40:00|13199.2|13146.6|13190.2|13137.6|13200.6|13148|13185.4|13132.8|0
1626054300000|2021-07-12 01:45:00|13189.1|13136.5|13174.3|13121.7|13189.1|13136.5|13169.4|13116.8|0
1626054600000|2021-07-12 01:50:00|13172.3|13119.7|13170.4|13117.8|13185.6|13133|13170.4|13117.8|0
1626054900000|2021-07-12 01:55:00|13171.4|13118.8|13170.5|13117.9|13175.5|13122.9|13167.7|13115.1|0
1626055200000|2021-07-12 02:00:00|13173.3|13120.7|13186.8|13134.2|13187.8|13135.2|13173.3|13120.7|0
1626055500000|2021-07-12 02:05:00|13184.1|13131.5|13176.2|13123.6|13186.7|13134.1|13167.6|13115|0
1626055800000|2021-07-12 02:10:00|13177.2|13124.6|13178.8|13126.2|13178.8|13126.2|13174.3|13121.7|0
1626056100000|2021-07-12 02:15:00|13175.7|13123.1|13179.9|13127.3|13185|13132.4|13175.7|13123.1|0
1626056400000|2021-07-12 02:20:00|13178|13125.4|13195.2|13142.6|13195.2|13142.6|13176.5|13123.9|0
1626056700000|2021-07-12 02:25:00|13196.7|13144.1|13202.3|13149.5|13209|13156.2|13196.7|13144.1|0
1626057000000|2021-07-12 02:30:00|13201.5|13148.7|13198.7|13146.1|13204.2|13151.4|13197.6|13145|0
1626057300000|2021-07-12 02:35:00|13195.3|13142.7|13190.5|13137.9|13195.3|13142.7|13187.3|13134.7|0
1626057600000|2021-07-12 02:40:00|13189.3|13136.7|13185.9|13133.3|13190.8|13138.2|13185.9|13133.3|0
1626057900000|2021-07-12 02:45:00|13184.3|13131.7|13182.6|13130|13186.1|13133.5|13177.9|13125.3|0
1626058200000|2021-07-12 02:50:00|13183.3|13130.7|13164.9|13112.3|13183.3|13130.7|13164.9|13112.3|0
1626058500000|2021-07-12 02:55:00|13167.2|13114.6|13168.9|13116.3|13173.7|13121.1|13166.4|13113.8|0
1626058800000|2021-07-12 03:00:00|13171.8|13119.2|13178.7|13126.1|13178.7|13126.1|13171.8|13119.2|0
1626059100000|2021-07-12 03:05:00|13179.7|13127.1|13182.3|13129.7|13185|13132.4|13179.7|13127.1|0
1626059400000|2021-07-12 03:10:00|13176.8|13124.2|13177.5|13124.9|13182.6|13130|13171.4|13118.8|0
1626059700000|2021-07-12 03:15:00|13177.3|13124.7|13171.6|13119|13181.4|13128.8|13171.6|13119|0
1626060000000|2021-07-12 03:20:00|13169.2|13116.6|13168.5|13115.9|13174.3|13121.7|13166.5|13113.9|0
1626060300000|2021-07-12 03:25:00|13166.7|13114.1|13164.8|13112.2|13166.7|13114.1|13158.2|13105.6|0
1626060600000|2021-07-12 03:30:00|13163.7|13111.1|13176.1|13123.5|13176.1|13123.5|13163.7|13111.1|0
1626060900000|2021-07-12 03:35:00|13183.5|13130.9|13184.2|13131.6|13190.9|13138.3|13183.3|13130.7|0
1626061200000|2021-07-12 03:40:00|13180.6|13128|13177.1|13124.5|13185.3|13132.7|13177.1|13124.5|0
1626061500000|2021-07-12 03:45:00|13170.4|13117.8|13163.7|13111.1|13172.5|13119.9|13163.7|13111.1|0
1626061800000|2021-07-12 03:50:00|13164.6|13112|13156.5|13103.9|13166.9|13114.3|13156.5|13103.9|0
1626062100000|2021-07-12 03:55:00|13156.6|13104|13151.7|13099.1|13156.6|13104|13146.5|13094.1|0
1626062400000|2021-07-12 04:00:00|13159.2|13106.6|13155|13102.4|13159.6|13107|13155|13102.4|0
1626062700000|2021-07-12 04:05:00|13153.8|13101.2|13148.8|13096.4|13158.6|13106|13148.8|13096.4|0
1626063000000|2021-07-12 04:10:00|13149.2|13096.8|13145.6|13093.2|13156.9|13104.3|13145.6|13093.2|0
1626063300000|2021-07-12 04:15:00|13144.6|13092.2|13157|13104.4|13157|13104.4|13140.1|13087.7|0
1626063600000|2021-07-12 04:20:00|13154.2|13101.6|13152.5|13099.9|13154.2|13101.6|13148|13095.6|0
1626063900000|2021-07-12 04:25:00|13151|13098.6|13150.7|13098.3|13156.3|13103.7|13150|13097.6|0
1626064200000|2021-07-12 04:30:00|13149.1|13096.7|13149.9|13097.5|13152.4|13099.8|13146.2|13093.8|0
1626064500000|2021-07-12 04:35:00|13152.7|13100.1|13164.1|13111.5|13164.8|13112.2|13152.6|13100|0
1626064800000|2021-07-12 04:40:00|13165.2|13112.6|13167.2|13114.6|13170.9|13118.3|13165|13112.4|0
1626065100000|2021-07-12 04:45:00|13167.4|13114.8|13166.3|13113.7|13167.4|13114.8|13161.4|13108.8|0
1626065400000|2021-07-12 04:50:00|13164.1|13111.5|13167.9|13115.3|13169.7|13117.1|13164.1|13111.5|0
1626065700000|2021-07-12 04:55:00|13170.2|13117.6|13178.7|13126.1|13178.7|13126.1|13168.8|13116.2|0
1626066000000|2021-07-12 05:00:00|13175.6|13123|13166.6|13114|13175.6|13123|13165.5|13112.9|0
1626066300000|2021-07-12 05:05:00|13159.3|13106.7|13154.4|13101.8|13159.3|13106.7|13154.4|13101.8|0
1626066600000|2021-07-12 05:10:00|13157|13104.4|13148.6|13096.2|13157.7|13105.1|13148.6|13096.2|0
1626066900000|2021-07-12 05:15:00|13152.2|13099.6|13146.6|13094.2|13154.2|13101.6|13146.6|13094.2|0
1626067200000|2021-07-12 05:20:00|13145.8|13093.4|13145|13092.6|13150.2|13097.8|13143.1|13090.7|0
1626067500000|2021-07-12 05:25:00|13149.2|13096.8|13158.9|13106.3|13158.9|13106.3|13146.1|13093.7|0
1626067800000|2021-07-12 05:30:00|13159.9|13107.3|13157.5|13104.9|13161.7|13109.1|13154.3|13101.7|0
1626068100000|2021-07-12 05:35:00|13160.3|13107.7|13163.3|13110.7|13165.1|13112.5|13158.7|13106.1|0
1626068400000|2021-07-12 05:40:00|13163.7|13111.1|13165.7|13113.1|13168.1|13115.5|13161.5|13108.9|0
1626068700000|2021-07-12 05:45:00|13165.4|13112.8|13166.7|13114.1|13169.6|13117|13163|13110.4|0
1626069000000|2021-07-12 05:50:00|13179.5|13126.9|13181.4|13128.8|13183.5|13130.9|13177.6|13125|0
1626069300000|2021-07-12 05:55:00|13178.7|13126.1|13178.2|13125.6|13193|13140.4|13178.2|13125.6|0
1626135000000|2021-07-13 00:10:00|13218.6|13165.8|13230.5|13177.7|13230.5|13177.7|13189.7|13137.1|0
1626135300000|2021-07-13 00:15:00|13230.9|13178.1|13242.4|13189.6|13243.8|13191|13230.9|13178.1|0
1626135600000|2021-07-13 00:20:00|13236.4|13183.6|13243.6|13190.8|13243.6|13190.8|13234.7|13181.9|0
1626135900000|2021-07-13 00:25:00|13246.3|13193.5|13242.9|13190.1|13254.9|13201.9|13242.9|13190.1|0
1626136200000|2021-07-13 00:30:00|13245|13192.2|13251|13198.2|13261|13208|13245|13192.2|0
1626136500000|2021-07-13 00:35:00|13249.8|13197|13259.7|13206.7|13259.7|13206.7|13243.7|13190.9|0
1626136800000|2021-07-13 00:40:00|13254.7|13201.7|13253.6|13200.6|13260|13207|13249.9|13197.1|0
1626137100000|2021-07-13 00:45:00|13259.1|13206.1|13265.5|13212.5|13265.5|13212.5|13253.5|13200.5|0
1626137400000|2021-07-13 00:50:00|13263.8|13210.8|13248.6|13195.8|13263.8|13210.8|13248.6|13195.8|0
1626137700000|2021-07-13 00:55:00|13252.4|13199.4|13254.2|13201.2|13257.7|13204.7|13252.2|13199.2|0
1626138000000|2021-07-13 01:00:00|13252.1|13199.1|13250.2|13197.4|13256.2|13203.2|13249.9|13197.1|0
1626138300000|2021-07-13 01:05:00|13253.4|13200.4|13260.9|13207.9|13260.9|13207.9|13251|13198.2|0
1626138600000|2021-07-13 01:10:00|13261.2|13208.2|13245.8|13193|13261.2|13208.2|13245.8|13193|0
1626138900000|2021-07-13 01:15:00|13244.1|13191.3|13247.2|13194.4|13252.5|13199.5|13244.1|13191.3|0
1626139200000|2021-07-13 01:20:00|13245.4|13192.6|13242.9|13190.1|13245.8|13193|13241.4|13188.6|0
1626139500000|2021-07-13 01:25:00|13243.1|13190.3|13245.8|13193|13261.1|13208.1|13243.1|13190.3|0
1626139800000|2021-07-13 01:30:00|13246.3|13193.5|13257|13204|13257.9|13204.9|13245.6|13192.8|0
1626140100000|2021-07-13 01:35:00|13259.1|13206.1|13263.9|13210.9|13264.7|13211.7|13259.1|13206.1|0
1626140400000|2021-07-13 01:40:00|13265.7|13212.7|13264.2|13211.2|13272.4|13219.4|13264.2|13211.2|0
1626140700000|2021-07-13 01:45:00|13271.2|13218.2|13273.7|13220.7|13278.9|13225.9|13271.2|13218.2|0
1626141000000|2021-07-13 01:50:00|13278.5|13225.5|13278|13225|13278.5|13225.5|13271.6|13218.6|0
1626141300000|2021-07-13 01:55:00|13277.2|13224.2|13269.7|13216.7|13277.2|13224.2|13269.7|13216.7|0
1626141600000|2021-07-13 02:00:00|13271.2|13218.2|13266.5|13213.5|13276.5|13223.5|13266.5|13213.5|0
1626141900000|2021-07-13 02:05:00|13268|13215|13278|13225|13280.3|13227.3|13268|13215|0
1626142200000|2021-07-13 02:10:00|13276.5|13223.5|13270.7|13217.7|13276.5|13223.5|13269.2|13216.2|0
1626142500000|2021-07-13 02:15:00|13271.9|13218.9|13270.9|13217.9|13272.3|13219.3|13266.1|13213.1|0
1626142800000|2021-07-13 02:20:00|13270.3|13217.3|13264.9|13211.9|13270.8|13217.8|13260.8|13207.8|0
1626143100000|2021-07-13 02:25:00|13260.7|13207.7|13250.2|13197.4|13265.6|13212.6|13250.2|13197.4|0
1626143400000|2021-07-13 02:30:00|13248.8|13196|13256.6|13203.6|13261.1|13208.1|13248.8|13196|0
1626143700000|2021-07-13 02:35:00|13256|13203|13254.2|13201.2|13256|13203|13248|13195.2|0
1626144000000|2021-07-13 02:40:00|13252.7|13199.7|13242.2|13189.4|13255.1|13202.1|13242.2|13189.4|0
1626144300000|2021-07-13 02:45:00|13242.9|13190.1|13250|13197.2|13250|13197.2|13242.8|13190|0
1626144600000|2021-07-13 02:50:00|13248.1|13195.3|13252.5|13199.5|13252.6|13199.6|13247|13194.2|0
1626144900000|2021-07-13 02:55:00|13252.3|13199.3|13243.4|13190.6|13256.1|13203.1|13243.4|13190.6|0
1626145200000|2021-07-13 03:00:00|13244.1|13191.3|13238.9|13186.1|13244.4|13191.6|13236.6|13183.8|0
1626145500000|2021-07-13 03:05:00|13242.7|13189.9|13244.2|13191.4|13247.4|13194.6|13241.3|13188.5|0
1626145800000|2021-07-13 03:10:00|13249.4|13196.6|13242.2|13189.4|13249.9|13197.1|13241.5|13188.7|0
1626146100000|2021-07-13 03:15:00|13241.6|13188.8|13239.7|13186.9|13241.8|13189|13237|13184.2|0
1626146400000|2021-07-13 03:20:00|13239.6|13186.8|13243.9|13191.1|13243.9|13191.1|13236.3|13183.5|0
1626146700000|2021-07-13 03:25:00|13244|13191.2|13241.1|13188.3|13244.2|13191.4|13241.1|13188.3|0
1626147000000|2021-07-13 03:30:00|13242.3|13189.5|13242|13189.2|13244|13191.2|13237.2|13184.4|0
1626147300000|2021-07-13 03:35:00|13245.2|13192.4|13234|13181.2|13245.2|13192.4|13234|13181.2|0
1626147600000|2021-07-13 03:40:00|13233.7|13180.9|13234.6|13181.8|13234.8|13182|13228.8|13176|0
1626147900000|2021-07-13 03:45:00|13237.8|13185|13242.5|13189.7|13245.4|13192.6|13237.8|13185|0
1626148200000|2021-07-13 03:50:00|13242.2|13189.4|13245.2|13192.4|13248.2|13195.4|13241.8|13189|0
1626148500000|2021-07-13 03:55:00|13245.4|13192.6|13246.3|13193.5|13249.9|13197.1|13245.4|13192.6|0
1626148800000|2021-07-13 04:00:00|13247.4|13194.6|13245.5|13192.7|13247.4|13194.6|13244.5|13191.7|0
1626149100000|2021-07-13 04:05:00|13244.5|13191.7|13240.6|13187.8|13244.9|13192.1|13240.6|13187.8|0
1626149400000|2021-07-13 04:10:00|13243.6|13190.8|13242.2|13189.4|13249|13196.2|13239.6|13186.8|0
1626149700000|2021-07-13 04:15:00|13240.8|13188|13233|13180.2|13243|13190.2|13233|13180.2|0
1626150000000|2021-07-13 04:20:00|13234.3|13181.5|13234.5|13181.7|13237.4|13184.6|13233.3|13180.5|0
1626150300000|2021-07-13 04:25:00|13229.2|13176.4|13232.3|13179.5|13236.3|13183.5|13228.7|13175.9|0
1626150600000|2021-07-13 04:30:00|13231.4|13178.6|13227.6|13174.8|13231.4|13178.6|13220|13167.2|0
1626150900000|2021-07-13 04:35:00|13226.1|13173.3|13221.4|13168.6|13227.8|13175|13221.4|13168.6|0
1626151200000|2021-07-13 04:40:00|13222.3|13169.5|13225.2|13172.4|13228.8|13176|13219.6|13166.8|0
1626151500000|2021-07-13 04:45:00|13225.7|13172.9|13231.1|13178.3|13231.1|13178.3|13223.5|13170.7|0
1626151800000|2021-07-13 04:50:00|13230.7|13177.9|13233.1|13180.3|13238.1|13185.3|13230.7|13177.9|0
1626152100000|2021-07-13 04:55:00|13233.9|13181.1|13232.3|13179.5|13233.9|13181.1|13230.4|13177.6|0
1626152400000|2021-07-13 05:00:00|13231.3|13178.5|13234.3|13181.5|13239.1|13186.3|13231.3|13178.5|0
1626152700000|2021-07-13 05:05:00|13233.8|13181|13239.3|13186.5|13240.1|13187.3|13233.3|13180.5|0
1626153000000|2021-07-13 05:10:00|13239.8|13187|13241.3|13188.5|13242|13189.2|13239.8|13187|0
1626153300000|2021-07-13 05:15:00|13241.7|13188.9|13241.7|13188.9|13242.7|13189.9|13240|13187.2|0
1626153600000|2021-07-13 05:20:00|13248.8|13196|13255.4|13202.4|13255.4|13202.4|13248.7|13195.9|0
1626153900000|2021-07-13 05:25:00|13258|13205|13252.8|13199.8|13258.6|13205.6|13252.2|13199.2|0
1626154200000|2021-07-13 05:30:00|13255.1|13202.1|13246.4|13193.6|13255.1|13202.1|13246.4|13193.6|0
1626154500000|2021-07-13 05:35:00|13245.6|13192.8|13240.4|13187.6|13250.7|13197.9|13239|13186.2|0
1626154800000|2021-07-13 05:40:00|13234.9|13182.1|13239.8|13187|13244.5|13191.7|13234.9|13182.1|0
1626155100000|2021-07-13 05:45:00|13241.8|13189|13237.3|13184.5|13241.8|13189|13235.1|13182.3|0
1626155400000|2021-07-13 05:50:00|13242.8|13190|13250.7|13197.9|13250.7|13197.9|13239.8|13187|0
1626155700000|2021-07-13 05:55:00|13252|13199|13257.5|13204.5|13258.7|13205.7|13251.1|13198.3|0
1626221400000|2021-07-14 00:10:00|13274.6|13221.6|13303.6|13250.4|13303.6|13250.4|13253.7|13200.7|0
1626221700000|2021-07-14 00:15:00|13299.5|13246.5|13300.8|13247.8|13300.8|13247.8|13283.4|13230.4|0
1626222000000|2021-07-14 00:20:00|13295.7|13242.7|13290.1|13237.1|13303.2|13250|13287.2|13234.2|0
1626222300000|2021-07-14 00:25:00|13291.7|13238.7|13282.4|13229.4|13302.8|13249.6|13282.4|13229.4|0
1626222600000|2021-07-14 00:30:00|13284.1|13231.1|13295.7|13242.7|13309.1|13255.9|13275.4|13222.4|0
1626222900000|2021-07-14 00:35:00|13302|13248.8|13323.4|13270.2|13326.9|13273.7|13302|13248.8|0
1626223200000|2021-07-14 00:40:00|13326.8|13273.6|13310.3|13257.1|13326.8|13273.6|13307.7|13254.5|0
1626223500000|2021-07-14 00:45:00|13312.4|13259.2|13337.3|13284.1|13337.3|13284.1|13312|13258.8|0
1626223800000|2021-07-14 00:50:00|13332.2|13279|13349|13295.8|13349|13295.8|13331.5|13278.3|0
1626224100000|2021-07-14 00:55:00|13346|13292.8|13346.7|13293.5|13355.8|13302.4|13342.1|13288.9|0
1626224400000|2021-07-14 01:00:00|13343.3|13290.1|13338|13284.8|13346.4|13293.2|13338|13284.8|0
1626224700000|2021-07-14 01:05:00|13335.7|13282.5|13335.4|13282.2|13335.7|13282.5|13325.2|13272|0
1626225000000|2021-07-14 01:10:00|13330.8|13277.6|13341.1|13287.9|13341.5|13288.3|13330.8|13277.6|0
1626225300000|2021-07-14 01:15:00|13338.7|13285.5|13347.6|13294.4|13347.6|13294.4|13336.6|13283.4|0
1626225600000|2021-07-14 01:20:00|13353.8|13300.4|13350.9|13297.7|13356.8|13303.4|13350.1|13296.9|0
1626225900000|2021-07-14 01:25:00|13347.6|13294.4|13352.1|13298.7|13352.1|13298.7|13340.6|13287.4|0
1626226200000|2021-07-14 01:30:00|13349|13295.8|13338.2|13285|13350.4|13297.2|13337.3|13284.1|0
1626226500000|2021-07-14 01:35:00|13337.3|13284.1|13336.1|13282.9|13337.3|13284.1|13329.6|13276.4|0
1626226800000|2021-07-14 01:40:00|13332.2|13279|13335.3|13282.1|13335.3|13282.1|13329.6|13276.4|0
1626227100000|2021-07-14 01:45:00|13336.5|13283.3|13339.3|13286.1|13342.2|13289|13333|13279.8|0
1626227400000|2021-07-14 01:50:00|13332.2|13279|13326.2|13273|13335.4|13282.2|13326.2|13273|0
1626227700000|2021-07-14 01:55:00|13324.5|13271.3|13315.2|13262|13324.6|13271.4|13313.2|13260|0
1626228000000|2021-07-14 02:00:00|13313.2|13260|13284.4|13231.4|13313.2|13260|13284.4|13231.4|0
1626228300000|2021-07-14 02:05:00|13290.3|13237.3|13276.4|13223.4|13290.3|13237.3|13273.8|13220.8|0
1626228600000|2021-07-14 02:10:00|13277.7|13224.7|13288.6|13235.6|13290|13237|13277.1|13224.1|0
1626228900000|2021-07-14 02:15:00|13287|13234|13295.6|13242.6|13295.6|13242.6|13281.7|13228.7|0
1626229200000|2021-07-14 02:20:00|13299.3|13246.3|13294.5|13241.5|13299.3|13246.3|13291.7|13238.7|0
1626229500000|2021-07-14 02:25:00|13291.4|13238.4|13309.6|13256.4|13309.6|13256.4|13291.4|13238.4|0
1626229800000|2021-07-14 02:30:00|13309.1|13255.9|13310.6|13257.4|13320.1|13266.9|13309.1|13255.9|0
1626230100000|2021-07-14 02:35:00|13310.7|13257.5|13298.4|13245.4|13311.1|13257.9|13297.8|13244.8|0
1626230400000|2021-07-14 02:40:00|13305.4|13252.2|13312.1|13258.9|13312.1|13258.9|13303.6|13250.4|0
1626230700000|2021-07-14 02:45:00|13314|13260.8|13319.7|13266.5|13323.9|13270.7|13307.9|13254.7|0
1626231000000|2021-07-14 02:50:00|13323.3|13270.1|13319.8|13266.6|13331.6|13278.4|13315.6|13262.4|0
1626231300000|2021-07-14 02:55:00|13321.9|13268.7|13331.1|13277.9|13331.1|13277.9|13321.9|13268.7|0
1626231600000|2021-07-14 03:00:00|13328.3|13275.1|13322.4|13269.2|13330.1|13276.9|13321.1|13267.9|0
1626231900000|2021-07-14 03:05:00|13321.9|13268.7|13322.6|13269.4|13324.1|13270.9|13320.9|13267.7|0
1626232200000|2021-07-14 03:10:00|13322.5|13269.3|13318.7|13265.5|13322.5|13269.3|13315.9|13262.7|0
1626232500000|2021-07-14 03:15:00|13316.5|13263.3|13333.7|13280.5|13333.7|13280.5|13316.2|13263|0
1626232800000|2021-07-14 03:20:00|13327.2|13274|13318|13264.8|13328.1|13274.9|13315.5|13262.3|0
1626233100000|2021-07-14 03:25:00|13316.4|13263.2|13318.8|13265.6|13319.5|13266.3|13312.7|13259.5|0
1626233400000|2021-07-14 03:30:00|13318.7|13265.5|13301.9|13248.7|13318.7|13265.5|13301.9|13248.7|0
1626233700000|2021-07-14 03:35:00|13307.6|13254.4|13308|13254.8|13312.1|13258.9|13304.8|13251.6|0
1626234000000|2021-07-14 03:40:00|13304.7|13251.5|13307.6|13254.4|13307.6|13254.4|13299.9|13246.9|0
1626234300000|2021-07-14 03:45:00|13312.5|13259.3|13314.2|13261|13314.2|13261|13309|13255.8|0
1626234600000|2021-07-14 03:50:00|13315.9|13262.7|13314.9|13261.7|13319.6|13266.4|13314|13260.8|0
1626234900000|2021-07-14 03:55:00|13313.8|13260.6|13334.7|13281.5|13334.7|13281.5|13313.8|13260.6|0
1626235200000|2021-07-14 04:00:00|13330.7|13277.5|13337.7|13284.5|13338.2|13285|13330.1|13276.9|0
1626235500000|2021-07-14 04:05:00|13335.2|13282|13325|13271.8|13335.2|13282|13325|13271.8|0
1626235800000|2021-07-14 04:10:00|13322.5|13269.3|13314.8|13261.6|13325.3|13272.1|13313.3|13260.1|0
1626236100000|2021-07-14 04:15:00|13317.5|13264.3|13305.2|13252|13317.5|13264.3|13305.2|13252|0
1626236400000|2021-07-14 04:20:00|13305.7|13252.5|13328.6|13275.4|13328.6|13275.4|13305.7|13252.5|0
1626236700000|2021-07-14 04:25:00|13332.8|13279.6|13333.3|13280.1|13339|13285.8|13328.9|13275.7|0
1626237000000|2021-07-14 04:30:00|13331.6|13278.4|13336.2|13283|13336.2|13283|13331.3|13278.1|0
1626237300000|2021-07-14 04:35:00|13333|13279.8|13340.7|13287.5|13341.3|13288.1|13325.4|13272.2|0
1626237600000|2021-07-14 04:40:00|13339.5|13286.3|13341.3|13288.1|13346.9|13293.7|13339.5|13286.3|0
1626237900000|2021-07-14 04:45:00|13344.7|13291.5|13351.8|13298.4|13354.6|13301.2|13338.8|13285.6|0
1626238200000|2021-07-14 04:50:00|13344.8|13291.6|13345.5|13292.3|13353.3|13299.9|13344.8|13291.6|0
1626238500000|2021-07-14 04:55:00|13345.7|13292.5|13347.6|13294.4|13350.3|13297.1|13345.7|13292.5|0
1626238800000|2021-07-14 05:00:00|13347.8|13294.6|13343.3|13290.1|13350.6|13297.4|13340.9|13287.7|0
1626239100000|2021-07-14 05:05:00|13339.5|13286.3|13349.7|13296.5|13355.4|13302|13339.5|13286.3|0
1626239400000|2021-07-14 05:10:00|13349.5|13296.3|13356.2|13302.8|13356.2|13302.8|13349.5|13296.3|0
1626239700000|2021-07-14 05:15:00|13354.6|13301.2|13358.8|13305.4|13361.8|13308.4|13354.6|13301.2|0
1626240000000|2021-07-14 05:20:00|13358.3|13304.9|13364.3|13310.9|13365.5|13312.1|13358.3|13304.9|0
1626240300000|2021-07-14 05:25:00|13364.7|13311.3|13360.2|13306.8|13373.3|13319.9|13359.8|13306.4|0
1626240600000|2021-07-14 05:30:00|13358.8|13305.4|13361.4|13308|13361.4|13308|13354.5|13301.1|0
1626240900000|2021-07-14 05:35:00|13362|13308.6|13361.9|13308.5|13363.6|13310.2|13354|13300.6|0
1626241200000|2021-07-14 05:40:00|13359.4|13306|13364.9|13311.5|13364.9|13311.5|13356.3|13302.9|0
1626241500000|2021-07-14 05:45:00|13362|13308.6|13361.3|13307.9|13367|13313.6|13356.2|13302.8|0
1626241800000|2021-07-14 05:50:00|13359.1|13305.7|13370.8|13317.4|13370.8|13317.4|13359.1|13305.7|0
1626242100000|2021-07-14 05:55:00|13369.8|13316.4|13364|13310.6|13377.9|13324.5|13360.9|13307.5|0
1626307800000|2021-07-15 00:10:00|13320.2|13267|13316.4|13263.2|13334.8|13281.6|13316.4|13263.2|0
1626308100000|2021-07-15 00:15:00|13321.4|13268.2|13324.8|13271.6|13336|13282.8|13319.6|13266.4|0
1626308400000|2021-07-15 00:20:00|13332.4|13279.2|13330.3|13277.1|13337.1|13283.9|13326.3|13273.1|0
1626308700000|2021-07-15 00:25:00|13325.9|13272.7|13340.2|13287|13346.7|13293.5|13325.9|13272.7|0
1626309000000|2021-07-15 00:30:00|13337.1|13283.9|13336.7|13283.5|13338.4|13285.2|13329.4|13276.2|0
1626309300000|2021-07-15 00:35:00|13337.6|13284.4|13357.1|13303.7|13357.1|13303.7|13334.1|13280.9|0
1626309600000|2021-07-15 00:40:00|13357|13303.6|13359.2|13305.8|13359.2|13305.8|13354.5|13301.1|0
1626309900000|2021-07-15 00:45:00|13361.9|13308.5|13350.8|13297.6|13366|13312.6|13350.8|13297.6|0
1626310200000|2021-07-15 00:50:00|13356.4|13303|13359.1|13305.7|13359.2|13305.8|13349.5|13296.3|0
1626310500000|2021-07-15 00:55:00|13365|13311.6|13364.6|13311.2|13367.5|13314.1|13361.2|13307.8|0
1626310800000|2021-07-15 01:00:00|13364.5|13311.1|13351.1|13297.9|13364.5|13311.1|13350.9|13297.7|0
1626311100000|2021-07-15 01:05:00|13359.2|13305.8|13362.5|13309.1|13364.2|13310.8|13355.5|13302.1|0
1626311400000|2021-07-15 01:10:00|13363.3|13309.9|13364.9|13311.5|13364.9|13311.5|13360.2|13306.8|0
1626311700000|2021-07-15 01:15:00|13366.5|13313.1|13372.9|13319.5|13372.9|13319.5|13366.5|13313.1|0
1626312000000|2021-07-15 01:20:00|13373.6|13320.2|13354.8|13301.4|13373.6|13320.2|13354.8|13301.4|0
1626312300000|2021-07-15 01:25:00|13350.1|13296.9|13370.6|13317.2|13370.6|13317.2|13350.1|13296.9|0
1626312600000|2021-07-15 01:30:00|13376.4|13323|13396.1|13342.7|13396.4|13343|13376.4|13323|0
1626312900000|2021-07-15 01:35:00|13396|13342.6|13403.4|13349.8|13403.4|13349.8|13391.3|13337.9|0
1626313200000|2021-07-15 01:40:00|13404|13350.4|13404.3|13350.7|13415.2|13361.6|13402.3|13348.7|0
1626313500000|2021-07-15 01:45:00|13401.5|13348.1|13396.5|13343.1|13402.9|13349.3|13394.4|13341|0
1626313800000|2021-07-15 01:50:00|13395.2|13341.8|13392.3|13338.9|13395.2|13341.8|13388.1|13334.7|0
1626314100000|2021-07-15 01:55:00|13393.3|13339.9|13394.1|13340.7|13399.9|13346.5|13389.9|13336.5|0
1626314400000|2021-07-15 02:00:00|13396.3|13342.9|13388.7|13335.3|13396.3|13342.9|13385.9|13332.5|0
1626314700000|2021-07-15 02:05:00|13387.6|13334.2|13394.7|13341.3|13405.9|13352.3|13387.6|13334.2|0
1626315000000|2021-07-15 02:10:00|13395.3|13341.9|13397.6|13344.2|13397.6|13344.2|13389.8|13336.4|0
1626315300000|2021-07-15 02:15:00|13398.1|13344.7|13386.1|13332.7|13398.2|13344.8|13383.9|13330.5|0
1626315600000|2021-07-15 02:20:00|13384.2|13330.8|13378.3|13324.9|13384.2|13330.8|13375.5|13322.1|0
1626315900000|2021-07-15 02:25:00|13378.2|13324.8|13389.4|13336|13389.4|13336|13378.2|13324.8|0
1626316200000|2021-07-15 02:30:00|13382.5|13329.1|13388|13334.6|13388|13334.6|13380.2|13326.8|0
1626316500000|2021-07-15 02:35:00|13385.3|13331.9|13391|13337.6|13392.8|13339.4|13385.3|13331.9|0
1626316800000|2021-07-15 02:40:00|13392.8|13339.4|13380.8|13327.4|13394.2|13340.8|13380.8|13327.4|0
1626317100000|2021-07-15 02:45:00|13380.1|13326.7|13381.1|13327.7|13385.5|13332.1|13376.3|13322.9|0
1626317400000|2021-07-15 02:50:00|13380.7|13327.3|13377.5|13324.1|13385.1|13331.7|13377.5|13324.1|0
1626317700000|2021-07-15 02:55:00|13377.2|13323.8|13377.5|13324.1|13380.1|13326.7|13375.5|13322.1|0
1626318000000|2021-07-15 03:00:00|13381.3|13327.9|13375.3|13321.9|13381.3|13327.9|13373.4|13320|0
1626318300000|2021-07-15 03:05:00|13372.2|13318.8|13371.2|13317.8|13380.5|13327.1|13370.4|13317|0
1626318600000|2021-07-15 03:10:00|13372.7|13319.3|13371.8|13318.4|13377.3|13323.9|13371|13317.6|0
1626318900000|2021-07-15 03:15:00|13374.5|13321.1|13369|13315.6|13375.5|13322.1|13366.6|13313.2|0
1626319200000|2021-07-15 03:20:00|13369.8|13316.4|13374.6|13321.2|13374.6|13321.2|13363.1|13309.7|0
1626319500000|2021-07-15 03:25:00|13373.3|13319.9|13377.4|13324|13381.2|13327.8|13371.7|13318.3|0
1626319800000|2021-07-15 03:30:00|13376.1|13322.7|13381.6|13328.2|13384.6|13331.2|13376.1|13322.7|0
1626320100000|2021-07-15 03:35:00|13379.8|13326.4|13377.5|13324.1|13379.8|13326.4|13369.9|13316.5|0
1626320400000|2021-07-15 03:40:00|13377.1|13323.7|13377.3|13323.9|13381.4|13328|13376.6|13323.2|0
1626320700000|2021-07-15 03:45:00|13380.7|13327.3|13365.6|13312.2|13380.7|13327.3|13361.7|13308.3|0
1626321000000|2021-07-15 03:50:00|13363.1|13309.7|13351.9|13298.5|13363.1|13309.7|13348.1|13294.9|0
1626321300000|2021-07-15 03:55:00|13358.4|13305|13347.7|13294.5|13360.3|13306.9|13347.7|13294.5|0
1626321600000|2021-07-15 04:00:00|13349.3|13296.1|13340|13286.8|13356.9|13303.5|13340|13286.8|0
1626321900000|2021-07-15 04:05:00|13341.4|13288.2|13341.9|13288.7|13353.1|13299.7|13341.4|13288.2|0
1626322200000|2021-07-15 04:10:00|13340.8|13287.6|13337.2|13284|13344|13290.8|13334.6|13281.4|0
1626322500000|2021-07-15 04:15:00|13334.8|13281.6|13333.9|13280.7|13336.9|13283.7|13331.5|13278.3|0
1626322800000|2021-07-15 04:20:00|13334.8|13281.6|13339.2|13286|13339.9|13286.7|13329.5|13276.3|0
1626323100000|2021-07-15 04:25:00|13340.3|13287.1|13332.3|13279.1|13340.3|13287.1|13323.2|13270|0
1626323400000|2021-07-15 04:30:00|13332.5|13279.3|13340.5|13287.3|13340.5|13287.3|13330.7|13277.5|0
1626323700000|2021-07-15 04:35:00|13339.4|13286.2|13340.8|13287.6|13340.8|13287.6|13336.8|13283.6|0
1626324000000|2021-07-15 04:40:00|13340|13286.8|13334.9|13281.7|13341|13287.8|13334.9|13281.7|0
1626324300000|2021-07-15 04:45:00|13334.5|13281.3|13330.6|13277.4|13334.5|13281.3|13329.3|13276.1|0
1626324600000|2021-07-15 04:50:00|13329.4|13276.2|13324.8|13271.6|13332.2|13279|13323.3|13270.1|0
1626324900000|2021-07-15 04:55:00|13319.3|13266.1|13321|13267.8|13322.7|13269.5|13317.8|13264.6|0
1626325200000|2021-07-15 05:00:00|13318.9|13265.7|13315.8|13262.6|13327.8|13274.6|13314.7|13261.5|0
1626325500000|2021-07-15 05:05:00|13315.4|13262.2|13321.9|13268.7|13322.5|13269.3|13314.2|13261|0
1626325800000|2021-07-15 05:10:00|13318.8|13265.6|13338.8|13285.6|13341.1|13287.9|13318.8|13265.6|0
1626326100000|2021-07-15 05:15:00|13340.2|13287|13342.4|13289.2|13342.4|13289.2|13334.5|13281.3|0
1626326400000|2021-07-15 05:20:00|13342.2|13289|13340|13286.8|13342.9|13289.7|13335.7|13282.5|0
1626326700000|2021-07-15 05:25:00|13337.1|13283.9|13336.7|13283.5|13343.4|13290.2|13335.8|13282.6|0
1626327000000|2021-07-15 05:30:00|13331.1|13277.9|13319.4|13266.2|13331.1|13277.9|13317.3|13264.1|0
1626327300000|2021-07-15 05:35:00|13320.7|13267.5|13322.5|13269.3|13323.1|13269.9|13315.9|13262.7|0
1626327600000|2021-07-15 05:40:00|13324.9|13271.7|13306.3|13253.1|13324.9|13271.7|13303.4|13250.2|0
1626327900000|2021-07-15 05:45:00|13306.6|13253.4|13303.4|13250.2|13306.6|13253.4|13298.1|13245.1|0
1626328200000|2021-07-15 05:50:00|13298.9|13245.9|13292.7|13239.7|13301.3|13248.3|13289.8|13236.8|0
1626328500000|2021-07-15 05:55:00|13289.7|13236.7|13317.2|13264|13317.2|13264|13285.8|13232.8|0
1626394200000|2021-07-16 00:10:00|13315.9|13262.7|13316|13262.8|13342.6|13289.4|13315.9|13262.7|0
1626394500000|2021-07-16 00:15:00|13321.7|13268.5|13325.4|13272.2|13336.9|13283.7|13321.7|13268.5|0
1626394800000|2021-07-16 00:20:00|13323.7|13270.5|13337.9|13284.7|13338.7|13285.5|13319.6|13266.4|0
1626395100000|2021-07-16 00:25:00|13344.2|13291|13312.8|13259.6|13346.4|13293.2|13312.8|13259.6|0
1626395400000|2021-07-16 00:30:00|13315.9|13262.7|13305.1|13251.9|13315.9|13262.7|13299.1|13246.1|0
1626395700000|2021-07-16 00:35:00|13305.6|13252.4|13303|13249.8|13309.9|13256.7|13303|13249.8|0
1626396000000|2021-07-16 00:40:00|13301.3|13248.3|13299.3|13246.3|13302.7|13249.5|13287.1|13234.1|0
1626396300000|2021-07-16 00:45:00|13296.1|13243.1|13301|13248|13305.9|13252.7|13293.6|13240.6|0
1626396600000|2021-07-16 00:50:00|13302.2|13249|13305.7|13252.5|13315.1|13261.9|13302|13248.8|0
1626396900000|2021-07-16 00:55:00|13299.6|13246.6|13288.2|13235.2|13299.6|13246.6|13287.4|13234.4|0
1626397200000|2021-07-16 01:00:00|13287.2|13234.2|13272.5|13219.5|13287.3|13234.3|13272.5|13219.5|0
1626397500000|2021-07-16 01:05:00|13274.6|13221.6|13284.4|13231.4|13284.4|13231.4|13274.6|13221.6|0
1626397800000|2021-07-16 01:10:00|13281|13228|13271.3|13218.3|13281.1|13228.1|13271.3|13218.3|0
1626398100000|2021-07-16 01:15:00|13272.1|13219.1|13280.6|13227.6|13282|13229|13272.1|13219.1|0
1626398400000|2021-07-16 01:20:00|13279.2|13226.2|13287.8|13234.8|13287.8|13234.8|13276.9|13223.9|0
1626398700000|2021-07-16 01:25:00|13289.8|13236.8|13292.3|13239.3|13293.8|13240.8|13288.6|13235.6|0
1626399000000|2021-07-16 01:30:00|13288.6|13235.6|13279.1|13226.1|13289.5|13236.5|13279.1|13226.1|0
1626399300000|2021-07-16 01:35:00|13278.2|13225.2|13284.6|13231.6|13286.3|13233.3|13278.2|13225.2|0
1626399600000|2021-07-16 01:40:00|13282.9|13229.9|13290.5|13237.5|13290.9|13237.9|13280.9|13227.9|0
1626399900000|2021-07-16 01:45:00|13295.3|13242.3|13293.8|13240.8|13299.7|13246.7|13292.5|13239.5|0
1626400200000|2021-07-16 01:50:00|13290|13237|13291.8|13238.8|13293.1|13240.1|13287.9|13234.9|0
1626400500000|2021-07-16 01:55:00|13290.5|13237.5|13288.1|13235.1|13291|13238|13285.7|13232.7|0
1626400800000|2021-07-16 02:00:00|13288.8|13235.8|13287.5|13234.5|13292.3|13239.3|13287|13234|0
1626401100000|2021-07-16 02:05:00|13288.4|13235.4|13288.4|13235.4|13290.1|13237.1|13283.9|13230.9|0
1626401400000|2021-07-16 02:10:00|13289.2|13236.2|13288.4|13235.4|13290.1|13237.1|13280.1|13227.1|0
1626401700000|2021-07-16 02:15:00|13287.3|13234.3|13296.2|13243.2|13296.2|13243.2|13286.9|13233.9|0
1626402000000|2021-07-16 02:20:00|13299.9|13246.9|13305.4|13252.2|13312.3|13259.1|13299.9|13246.9|0
1626402300000|2021-07-16 02:25:00|13306|13252.8|13303.9|13250.7|13308.4|13255.2|13303.4|13250.2|0
1626402600000|2021-07-16 02:30:00|13305.8|13252.6|13304.8|13251.6|13307|13253.8|13303.5|13250.3|0
1626402900000|2021-07-16 02:35:00|13307.6|13254.4|13304.3|13251.1|13307.6|13254.4|13302.2|13249|0
1626403200000|2021-07-16 02:40:00|13308.8|13255.6|13307.4|13254.2|13308.8|13255.6|13303.2|13250|0
1626403500000|2021-07-16 02:45:00|13307.8|13254.6|13308.6|13255.4|13309.4|13256.2|13306.1|13252.9|0
1626403800000|2021-07-16 02:50:00|13308.5|13255.3|13308.1|13254.9|13311.9|13258.7|13308.1|13254.9|0
1626404100000|2021-07-16 02:55:00|13307.5|13254.3|13293.4|13240.4|13307.5|13254.3|13288.1|13235.1|0
1626404400000|2021-07-16 03:00:00|13292.8|13239.8|13285.5|13232.5|13293.5|13240.5|13284.1|13231.1|0
1626404700000|2021-07-16 03:05:00|13287.7|13234.7|13287|13234|13290.9|13237.9|13286.1|13233.1|0
1626405000000|2021-07-16 03:10:00|13286.8|13233.8|13287|13234|13291.5|13238.5|13285|13232|0
1626405300000|2021-07-16 03:15:00|13287.4|13234.4|13282.7|13229.7|13287.4|13234.4|13281.5|13228.5|0
1626405600000|2021-07-16 03:20:00|13281.2|13228.2|13282|13229|13284.7|13231.7|13281.2|13228.2|0
1626405900000|2021-07-16 03:25:00|13281.6|13228.6|13285.3|13232.3|13285.3|13232.3|13279|13226|0
1626406200000|2021-07-16 03:30:00|13284.7|13231.7|13294.3|13241.3|13294.3|13241.3|13284.7|13231.7|0
1626406500000|2021-07-16 03:35:00|13296.1|13243.1|13322.4|13269.2|13326|13272.8|13296.1|13243.1|0
1626406800000|2021-07-16 03:40:00|13322.2|13269|13321.6|13268.4|13324|13270.8|13318.8|13265.6|0
1626407100000|2021-07-16 03:45:00|13318.1|13264.9|13312|13258.8|13318.1|13264.9|13309.6|13256.4|0
1626407400000|2021-07-16 03:50:00|13309|13255.8|13305.9|13252.7|13309.7|13256.5|13305.2|13252|0
1626407700000|2021-07-16 03:55:00|13303.4|13250.2|13289.8|13236.8|13303.4|13250.2|13288.5|13235.5|0
1626408000000|2021-07-16 04:00:00|13294|13241|13293.7|13240.7|13298.5|13245.5|13291.3|13238.3|0
1626408300000|2021-07-16 04:05:00|13295.7|13242.7|13289.6|13236.6|13295.7|13242.7|13288.4|13235.4|0
1626408600000|2021-07-16 04:10:00|13289|13236|13289.9|13236.9|13295|13242|13288.7|13235.7|0
1626408900000|2021-07-16 04:15:00|13289.3|13236.3|13294.4|13241.4|13294.9|13241.9|13285.7|13232.7|0
1626409200000|2021-07-16 04:20:00|13294.8|13241.8|13296.8|13243.8|13296.8|13243.8|13290.2|13237.2|0
1626409500000|2021-07-16 04:25:00|13297.6|13244.6|13293.2|13240.2|13297.6|13244.6|13291.4|13238.4|0
1626409800000|2021-07-16 04:30:00|13289.7|13236.7|13291.9|13238.9|13291.9|13238.9|13289.2|13236.2|0
1626410100000|2021-07-16 04:35:00|13289.2|13236.2|13296.4|13243.4|13296.4|13243.4|13289.2|13236.2|0
1626410400000|2021-07-16 04:40:00|13294.8|13241.8|13293.9|13240.9|13296.4|13243.4|13290.3|13237.3|0
1626410700000|2021-07-16 04:45:00|13295.4|13242.4|13297.3|13244.3|13297.4|13244.4|13293.9|13240.9|0
1626411000000|2021-07-16 04:50:00|13300.2|13247.2|13300|13247|13308.3|13255.1|13300|13247|0
1626411300000|2021-07-16 04:55:00|13299.8|13246.8|13304.3|13251.1|13304.9|13251.7|13297.2|13244.2|0
1626411600000|2021-07-16 05:00:00|13301.4|13248.4|13299.8|13246.8|13303.7|13250.5|13297.9|13244.9|0
1626411900000|2021-07-16 05:05:00|13301.2|13248.2|13302.2|13249|13304.5|13251.3|13300.3|13247.3|0
1626412200000|2021-07-16 05:10:00|13300.5|13247.5|13308.6|13255.4|13308.6|13255.4|13300.5|13247.5|0
1626412500000|2021-07-16 05:15:00|13310.3|13257.1|13309.9|13256.7|13313.2|13260|13308.5|13255.3|0
1626412800000|2021-07-16 05:20:00|13310.4|13257.2|13309.4|13256.2|13312.6|13259.4|13306.2|13253|0
1626413100000|2021-07-16 05:25:00|13312|13258.8|13312.3|13259.1|13313.7|13260.5|13310.4|13257.2|0
1626413400000|2021-07-16 05:30:00|13314.3|13261.1|13309.3|13256.1|13314.3|13261.1|13309.3|13256.1|0
1626413700000|2021-07-16 05:35:00|13311.6|13258.4|13323.3|13270.1|13323.3|13270.1|13309.3|13256.1|0
1626414000000|2021-07-16 05:40:00|13320.8|13267.6|13321.8|13268.6|13322.8|13269.6|13316.6|13263.4|0
1626414300000|2021-07-16 05:45:00|13319.8|13266.6|13319.3|13266.1|13323.3|13270.1|13316.4|13263.2|0
1626414600000|2021-07-16 05:50:00|13321.7|13268.5|13316.1|13262.9|13321.7|13268.5|13314.8|13261.6|0
1626414900000|2021-07-16 05:55:00|13314.9|13261.7|13313.5|13260.3|13315|13261.8|13303|13249.8|0
1626653400000|2021-07-19 00:10:00|13246.9|13194.1|13248.7|13195.9|13252.7|13199.7|13241.9|13189.1|0
1626653700000|2021-07-19 00:15:00|13251.1|13198.3|13269.1|13216.1|13274.9|13221.9|13248.3|13195.5|0
1626654000000|2021-07-19 00:20:00|13270|13217|13295.2|13242.2|13300.4|13247.4|13270|13217|0
1626654300000|2021-07-19 00:25:00|13285|13232|13291.7|13238.7|13291.7|13238.7|13280|13227|0
1626654600000|2021-07-19 00:30:00|13291.5|13238.5|13276.8|13223.8|13291.5|13238.5|13276.8|13223.8|0
1626654900000|2021-07-19 00:35:00|13277.5|13224.5|13275.8|13222.8|13277.5|13224.5|13267.7|13214.7|0
1626655200000|2021-07-19 00:40:00|13278.3|13225.3|13274.4|13221.4|13280.7|13227.7|13271.3|13218.3|0
1626655500000|2021-07-19 00:45:00|13275|13222|13292|13239|13295.2|13242.2|13275|13222|0
1626655800000|2021-07-19 00:50:00|13289.2|13236.2|13294.8|13241.8|13296.5|13243.5|13286.2|13233.2|0
1626656100000|2021-07-19 00:55:00|13293.8|13240.8|13307.3|13254.1|13308|13254.8|13293.8|13240.8|0
1626656400000|2021-07-19 01:00:00|13306.8|13253.6|13304.1|13250.9|13317.7|13264.5|13302.2|13249|0
1626656700000|2021-07-19 01:05:00|13309.4|13256.2|13320.7|13267.5|13322.8|13269.6|13309.4|13256.2|0
1626657000000|2021-07-19 01:10:00|13329.4|13276.2|13326|13272.8|13332.7|13279.5|13324.3|13271.1|0
1626657300000|2021-07-19 01:15:00|13323.3|13270.1|13288.6|13235.6|13323.3|13270.1|13288.6|13235.6|0
1626657600000|2021-07-19 01:20:00|13288.8|13235.8|13296.8|13243.8|13303|13249.8|13288.8|13235.8|0
1626657900000|2021-07-19 01:25:00|13297.2|13244.2|13309.6|13256.4|13311.3|13258.1|13297.1|13244.1|0
1626658200000|2021-07-19 01:30:00|13314.4|13261.2|13305.5|13252.3|13314.4|13261.2|13302.1|13248.9|0
1626658500000|2021-07-19 01:35:00|13307.5|13254.3|13310.9|13257.7|13313.6|13260.4|13306|13252.8|0
1626658800000|2021-07-19 01:40:00|13308|13254.8|13304.4|13251.2|13313.5|13260.3|13303.7|13250.5|0
1626659100000|2021-07-19 01:45:00|13304.3|13251.1|13317.4|13264.2|13317.4|13264.2|13301.9|13248.7|0
1626659400000|2021-07-19 01:50:00|13317.9|13264.7|13323.8|13270.6|13323.8|13270.6|13312.8|13259.6|0
1626659700000|2021-07-19 01:55:00|13324|13270.8|13331.9|13278.7|13337.2|13284|13323.1|13269.9|0
1626660000000|2021-07-19 02:00:00|13330.5|13277.3|13329.7|13276.5|13333.2|13280|13329.5|13276.3|0
1626660300000|2021-07-19 02:05:00|13329.4|13276.2|13322.3|13269.1|13332.1|13278.9|13322.3|13269.1|0
1626660600000|2021-07-19 02:10:00|13318.2|13265|13321.2|13268|13322.3|13269.1|13315.4|13262.2|0
1626660900000|2021-07-19 02:15:00|13321.9|13268.7|13323.7|13270.5|13323.7|13270.5|13316.7|13263.5|0
1626661200000|2021-07-19 02:20:00|13327.8|13274.6|13321|13267.8|13327.8|13274.6|13317.4|13264.2|0
1626661500000|2021-07-19 02:25:00|13317.9|13264.7|13323.2|13270|13323.2|13270|13317.9|13264.7|0
1626661800000|2021-07-19 02:30:00|13322.2|13269|13317.9|13264.7|13322.2|13269|13314.3|13261.1|0
1626662100000|2021-07-19 02:35:00|13318.5|13265.3|13317.9|13264.7|13318.5|13265.3|13312.6|13259.4|0
1626662400000|2021-07-19 02:40:00|13314.3|13261.1|13320.8|13267.6|13320.8|13267.6|13313.5|13260.3|0
1626662700000|2021-07-19 02:45:00|13320|13266.8|13317.9|13264.7|13320.9|13267.7|13317.5|13264.3|0
1626663000000|2021-07-19 02:50:00|13319.6|13266.4|13325.2|13272|13325.2|13272|13316.9|13263.7|0
1626663300000|2021-07-19 02:55:00|13325|13271.8|13318.4|13265.2|13326.3|13273.1|13318.4|13265.2|0
1626663600000|2021-07-19 03:00:00|13319.4|13266.2|13320.5|13267.3|13321.7|13268.5|13317.2|13264|0
1626663900000|2021-07-19 03:05:00|13316.3|13263.1|13323.9|13270.7|13326.7|13273.5|13315.8|13262.6|0
1626664200000|2021-07-19 03:10:00|13326.2|13273|13322.9|13269.7|13329.9|13276.7|13322|13268.8|0
1626664500000|2021-07-19 03:15:00|13322.1|13268.9|13323.1|13269.9|13327.2|13274|13322.1|13268.9|0
1626664800000|2021-07-19 03:20:00|13321.2|13268|13328.1|13274.9|13328.1|13274.9|13321.2|13268|0
1626665100000|2021-07-19 03:25:00|13324.8|13271.6|13332.2|13279|13333.8|13280.6|13324.8|13271.6|0
1626665400000|2021-07-19 03:30:00|13331.1|13277.9|13329.3|13276.1|13331.9|13278.7|13326.6|13273.4|0
1626665700000|2021-07-19 03:35:00|13331.1|13277.9|13323.8|13270.6|13331.6|13278.4|13320.2|13267|0
1626666000000|2021-07-19 03:40:00|13329.6|13276.4|13323.9|13270.7|13329.6|13276.4|13323.9|13270.7|0
1626666300000|2021-07-19 03:45:00|13325.4|13272.2|13325.1|13271.9|13325.5|13272.3|13319.1|13265.9|0
1626666600000|2021-07-19 03:50:00|13322|13268.8|13327.5|13274.3|13327.5|13274.3|13318.3|13265.1|0
1626666900000|2021-07-19 03:55:00|13325.2|13272|13324.7|13271.5|13325.8|13272.6|13321.3|13268.1|0
1626667200000|2021-07-19 04:00:00|13326.4|13273.2|13327.9|13274.7|13330.4|13277.2|13322.5|13269.3|0
1626667500000|2021-07-19 04:05:00|13325.8|13272.6|13330.1|13276.9|13330.6|13277.4|13324.3|13271.1|0
1626667800000|2021-07-19 04:10:00|13327.6|13274.4|13322.6|13269.4|13327.6|13274.4|13320.5|13267.3|0
1626668100000|2021-07-19 04:15:00|13321.5|13268.3|13326.9|13273.7|13326.9|13273.7|13320.4|13267.2|0
1626668400000|2021-07-19 04:20:00|13328.2|13275|13334.2|13281|13334.2|13281|13328.2|13275|0
1626668700000|2021-07-19 04:25:00|13333|13279.8|13330|13276.8|13333.1|13279.9|13327.6|13274.4|0
1626669000000|2021-07-19 04:30:00|13328.3|13275.1|13334.5|13281.3|13334.9|13281.7|13328.3|13275.1|0
1626669300000|2021-07-19 04:35:00|13329.3|13276.1|13341|13287.8|13341|13287.8|13329.3|13276.1|0
1626669600000|2021-07-19 04:40:00|13338.9|13285.7|13335.8|13282.6|13338.9|13285.7|13333.7|13280.5|0
1626669900000|2021-07-19 04:45:00|13332.8|13279.6|13335.9|13282.7|13337.1|13283.9|13329.8|13276.6|0
1626670200000|2021-07-19 04:50:00|13335.4|13282.2|13330.9|13277.7|13335.8|13282.6|13329.4|13276.2|0
1626670500000|2021-07-19 04:55:00|13335.4|13282.2|13332.2|13279|13335.4|13282.2|13326.8|13273.6|0
1626670800000|2021-07-19 05:00:00|13331.4|13278.2|13334.3|13281.1|13340.9|13287.7|13331.4|13278.2|0
1626671100000|2021-07-19 05:05:00|13336|13282.8|13342.1|13288.9|13350.7|13297.5|13336|13282.8|0
1626671400000|2021-07-19 05:10:00|13340|13286.8|13340.6|13287.4|13341.2|13288|13336.5|13283.3|0
1626671700000|2021-07-19 05:15:00|13341.6|13288.4|13344.1|13290.9|13348.2|13295|13336|13282.8|0
1626672000000|2021-07-19 05:20:00|13348|13294.8|13350|13296.8|13352.4|13299|13342.2|13289|0
1626672300000|2021-07-19 05:25:00|13349.3|13296.1|13347.2|13294|13353.2|13299.8|13347.2|13294|0
1626672600000|2021-07-19 05:30:00|13348.2|13295|13352|13298.6|13352.2|13298.8|13347|13293.8|0
1626672900000|2021-07-19 05:35:00|13351.1|13297.9|13364.6|13311.2|13364.6|13311.2|13351.1|13297.9|0
1626673200000|2021-07-19 05:40:00|13365.6|13312.2|13371|13317.6|13374.2|13320.8|13365.2|13311.8|0
1626673500000|2021-07-19 05:45:00|13370.4|13317|13369.8|13316.4|13371.6|13318.2|13367|13313.6|0
1626673800000|2021-07-19 05:50:00|13370.6|13317.2|13392.3|13338.9|13392.3|13338.9|13369.1|13315.7|0
1626674100000|2021-07-19 05:55:00|13393.3|13339.9|13395|13341.6|13395.3|13341.9|13389.9|13336.5|0
1626739800000|2021-07-20 00:10:00|13337.4|13284.2|13320.3|13267.1|13337.4|13284.2|13314.5|13261.3|0
1626740100000|2021-07-20 00:15:00|13315.5|13262.3|13304.1|13250.9|13326.2|13273|13304|13250.8|0
1626740400000|2021-07-20 00:20:00|13311.1|13257.9|13313.9|13260.7|13322.1|13268.9|13304.1|13250.9|0
1626740700000|2021-07-20 00:25:00|13314.6|13261.4|13326.3|13273.1|13326.3|13273.1|13314.6|13261.4|0
1626741000000|2021-07-20 00:30:00|13330.1|13276.9|13320.8|13267.6|13341.1|13287.9|13320.8|13267.6|0
1626741300000|2021-07-20 00:35:00|13318.4|13265.2|13320.6|13267.4|13324.5|13271.3|13310.1|13256.9|0
1626741600000|2021-07-20 00:40:00|13327.5|13274.3|13334.5|13281.3|13338|13284.8|13324|13270.8|0
1626741900000|2021-07-20 00:45:00|13332.4|13279.2|13334.5|13281.3|13344.6|13291.4|13328.5|13275.3|0
1626742200000|2021-07-20 00:50:00|13338.7|13285.5|13337|13283.8|13339.8|13286.6|13333.7|13280.5|0
1626742500000|2021-07-20 00:55:00|13334.4|13281.2|13339.6|13286.4|13339.6|13286.4|13334.4|13281.2|0
1626742800000|2021-07-20 01:00:00|13338.2|13285|13326.7|13273.5|13338.9|13285.7|13326.7|13273.5|0
1626743100000|2021-07-20 01:05:00|13333.5|13280.3|13339.5|13286.3|13339.5|13286.3|13328.3|13275.1|0
1626743400000|2021-07-20 01:10:00|13342.9|13289.7|13349.9|13296.7|13363.1|13309.7|13342.9|13289.7|0
1626743700000|2021-07-20 01:15:00|13353.9|13300.5|13359.7|13306.3|13362.1|13308.7|13351.9|13298.5|0
1626744000000|2021-07-20 01:20:00|13373.6|13320.2|13364.4|13311|13373.6|13320.2|13364.4|13311|0
1626744300000|2021-07-20 01:25:00|13364.7|13311.3|13367.6|13314.2|13369.8|13316.4|13359.1|13305.7|0
1626744600000|2021-07-20 01:30:00|13368.5|13315.1|13368.8|13315.4|13376|13322.6|13364.7|13311.3|0
1626744900000|2021-07-20 01:35:00|13374|13320.6|13376.3|13322.9|13379.8|13326.4|13368.5|13315.1|0
1626745200000|2021-07-20 01:40:00|13375.6|13322.2|13384.6|13331.2|13384.6|13331.2|13375.6|13322.2|0
1626745500000|2021-07-20 01:45:00|13385.5|13332.1|13392.3|13338.9|13397.2|13343.8|13385.5|13332.1|0
1626745800000|2021-07-20 01:50:00|13393.8|13340.4|13409|13355.4|13409|13355.4|13392.2|13338.8|0
1626746100000|2021-07-20 01:55:00|13408.1|13354.5|13403.9|13350.3|13408.1|13354.5|13401.3|13347.9|0
1626746400000|2021-07-20 02:00:00|13401.6|13348.2|13398.2|13344.8|13401.6|13348.2|13394|13340.6|0
1626746700000|2021-07-20 02:05:00|13391.5|13338.1|13399.7|13346.3|13399.7|13346.3|13391.5|13338.1|0
1626747000000|2021-07-20 02:10:00|13396|13342.6|13399.2|13345.8|13399.3|13345.9|13392.5|13339.1|0
1626747300000|2021-07-20 02:15:00|13401|13347.6|13391.4|13338|13403.9|13350.3|13391.4|13338|0
1626747600000|2021-07-20 02:20:00|13395|13341.6|13390.1|13336.7|13396.2|13342.8|13389.7|13336.3|0
1626747900000|2021-07-20 02:25:00|13390.6|13337.2|13396.5|13343.1|13399.5|13346.1|13388.9|13335.5|0
1626748200000|2021-07-20 02:30:00|13396|13342.6|13402.5|13348.9|13406.2|13352.6|13396|13342.6|0
1626748500000|2021-07-20 02:35:00|13399.8|13346.4|13396.8|13343.4|13402.4|13348.8|13395.9|13342.5|0
1626748800000|2021-07-20 02:40:00|13396.7|13343.3|13400.2|13346.8|13403.2|13349.6|13393.4|13340|0
1626749100000|2021-07-20 02:45:00|13401.8|13348.3|13401.5|13348.1|13403|13349.4|13399.6|13346.2|0
1626749400000|2021-07-20 02:50:00|13398.8|13345.4|13404.1|13350.5|13406.9|13353.3|13395.4|13342|0
1626749700000|2021-07-20 02:55:00|13401.9|13348.3|13413.3|13359.7|13413.3|13359.7|13401.9|13348.3|0
1626750000000|2021-07-20 03:00:00|13414.7|13361.1|13425.4|13371.8|13428.7|13375.1|13414.7|13361.1|0
1626750300000|2021-07-20 03:05:00|13425.6|13372|13425.1|13371.5|13428.5|13374.9|13423.1|13369.5|0
1626750600000|2021-07-20 03:10:00|13421.3|13367.7|13413.4|13359.8|13422.7|13369.1|13413.4|13359.8|0
1626750900000|2021-07-20 03:15:00|13411.5|13357.9|13420.3|13366.7|13420.3|13366.7|13410.3|13356.7|0
1626751200000|2021-07-20 03:20:00|13416.5|13362.9|13418.3|13364.7|13423|13369.4|13413.1|13359.5|0
1626751500000|2021-07-20 03:25:00|13412.2|13358.6|13404.8|13351.2|13416.6|13363|13404.8|13351.2|0
1626751800000|2021-07-20 03:30:00|13396.3|13342.9|13391.2|13337.8|13403|13349.4|13391.2|13337.8|0
1626752100000|2021-07-20 03:35:00|13390.1|13336.7|13377|13323.6|13390.1|13336.7|13377|13323.6|0
1626752400000|2021-07-20 03:40:00|13376.4|13323|13379.9|13326.5|13381.5|13328.1|13368.1|13314.7|0
1626752700000|2021-07-20 03:45:00|13379.5|13326.1|13383.8|13330.4|13385.7|13332.3|13379.5|13326.1|0
1626753000000|2021-07-20 03:50:00|13382.5|13329.1|13379.2|13325.8|13385.4|13332|13377.4|13324|0
1626753300000|2021-07-20 03:55:00|13376.2|13322.8|13377|13323.6|13382.6|13329.2|13375.8|13322.4|0
1626753600000|2021-07-20 04:00:00|13376.1|13322.7|13376.1|13322.7|13378.4|13325|13371.8|13318.4|0
1626753900000|2021-07-20 04:05:00|13373.5|13320.1|13368.2|13314.8|13375.4|13322|13365.9|13312.5|0
1626754200000|2021-07-20 04:10:00|13365.8|13312.4|13361.1|13307.7|13366.8|13313.4|13361.1|13307.7|0
1626754500000|2021-07-20 04:15:00|13363.7|13310.3|13349.3|13296.1|13365.9|13312.5|13348.4|13295.2|0
1626754800000|2021-07-20 04:20:00|13347.7|13294.5|13358|13304.6|13358.2|13304.8|13347.7|13294.5|0
1626755100000|2021-07-20 04:25:00|13358.9|13305.5|13361.2|13307.8|13361.2|13307.8|13355.7|13302.3|0
1626755400000|2021-07-20 04:30:00|13365.2|13311.8|13363.1|13309.7|13372.1|13318.7|13363.1|13309.7|0
1626755700000|2021-07-20 04:35:00|13363.4|13310|13360.7|13307.3|13363.4|13310|13357.7|13304.3|0
1626756000000|2021-07-20 04:40:00|13357.3|13303.9|13344.5|13291.3|13357.3|13303.9|13342|13288.8|0
1626756300000|2021-07-20 04:45:00|13347.3|13294.1|13348.5|13295.3|13352.8|13299.4|13347.3|13294.1|0
1626756600000|2021-07-20 04:50:00|13348.4|13295.2|13360.7|13307.3|13364.3|13310.9|13348.4|13295.2|0
1626756900000|2021-07-20 04:55:00|13360|13306.6|13367.4|13314|13368.7|13315.3|13358.7|13305.3|0
1626757200000|2021-07-20 05:00:00|13369|13315.6|13369.4|13316|13374.1|13320.7|13362.5|13309.1|0
1626757500000|2021-07-20 05:05:00|13369.5|13316.1|13374.5|13321.1|13378.8|13325.4|13367.2|13313.8|0
1626757800000|2021-07-20 05:10:00|13376.6|13323.2|13388.1|13334.7|13389.7|13336.3|13376.6|13323.2|0
1626758100000|2021-07-20 05:15:00|13385.9|13332.5|13396.8|13343.4|13396.8|13343.4|13383.1|13329.7|0
1626758400000|2021-07-20 05:20:00|13399.7|13346.3|13402.9|13349.3|13402.9|13349.3|13399.2|13345.8|0
1626758700000|2021-07-20 05:25:00|13408.1|13354.5|13406.8|13353.2|13412.1|13358.5|13401.2|13347.8|0
1626759000000|2021-07-20 05:30:00|13408.7|13355.1|13406.8|13353.2|13409.4|13355.8|13406.1|13352.5|0
1626759300000|2021-07-20 05:35:00|13406.3|13352.7|13416.6|13363|13417.1|13363.5|13406.3|13352.7|0
1626759600000|2021-07-20 05:40:00|13415.3|13361.7|13418.2|13364.6|13423.6|13370|13415.3|13361.7|0
1626759900000|2021-07-20 05:45:00|13418.8|13365.2|13416.5|13362.9|13420.1|13366.5|13412|13358.4|0
1626760200000|2021-07-20 05:50:00|13414|13360.4|13420.6|13367|13420.6|13367|13412.7|13359.1|0
1626760500000|2021-07-20 05:55:00|13416.8|13363.2|13435.7|13382.1|13435.7|13382.1|13416.8|13363.2|0
1626826200000|2021-07-21 00:10:00|13431.7|13378.1|13444.8|13391.2|13444.8|13391.2|13428.5|13374.9|0
1626826500000|2021-07-21 00:15:00|13439.8|13386.2|13449.2|13395.6|13449.2|13395.6|13437|13383.4|0
1626826800000|2021-07-21 00:20:00|13450.3|13396.7|13458.8|13405|13469.5|13415.7|13450.3|13396.7|0
1626827100000|2021-07-21 00:25:00|13459|13405.2|13487.9|13434.1|13487.9|13434.1|13459|13405.2|0
1626827400000|2021-07-21 00:30:00|13493.5|13439.7|13495|13441.2|13498.4|13444.6|13490.6|13436.8|0
1626827700000|2021-07-21 00:35:00|13493.9|13440.1|13510.6|13456.6|13510.6|13456.6|13492.7|13438.9|0
1626828000000|2021-07-21 00:40:00|13509.4|13455.4|13509.2|13455.2|13513.3|13459.3|13503.3|13449.3|0
1626828300000|2021-07-21 00:45:00|13508.6|13454.6|13507|13453|13521.4|13467.4|13507|13453|0
1626828600000|2021-07-21 00:50:00|13503.8|13449.8|13518.6|13464.6|13518.6|13464.6|13503.8|13449.8|0
1626828900000|2021-07-21 00:55:00|13517|13463|13506.8|13452.8|13524.6|13470.6|13506.8|13452.8|0
1626829200000|2021-07-21 01:00:00|13512.9|13458.9|13499|13445.2|13514.3|13460.3|13499|13445.2|0
1626829500000|2021-07-21 01:05:00|13497.2|13443.4|13534.5|13480.5|13534.5|13480.5|13497.2|13443.4|0
1626829800000|2021-07-21 01:10:00|13533.1|13479.1|13537.1|13483.1|13538|13484|13530|13476|0
1626830100000|2021-07-21 01:15:00|13536.1|13482.1|13525.5|13471.5|13536.1|13482.1|13523.8|13469.8|0
1626830400000|2021-07-21 01:20:00|13526.5|13472.5|13545.9|13491.9|13546.7|13492.7|13526.5|13472.5|0
1626830700000|2021-07-21 01:25:00|13539.6|13485.6|13534.5|13480.5|13544.3|13490.3|13534.5|13480.5|0
1626831000000|2021-07-21 01:30:00|13532.4|13478.4|13518|13464|13532.7|13478.7|13518|13464|0
1626831300000|2021-07-21 01:35:00|13525.2|13471.2|13523.6|13469.6|13536.1|13482.1|13523.6|13469.6|0
1626831600000|2021-07-21 01:40:00|13524.3|13470.3|13519.1|13465.1|13524.3|13470.3|13514.8|13460.8|0
1626831900000|2021-07-21 01:45:00|13514.5|13460.5|13509.8|13455.8|13517.4|13463.4|13498.9|13445.1|0
1626832200000|2021-07-21 01:50:00|13506.8|13452.8|13507.9|13453.9|13511|13457|13502.8|13448.8|0
1626832500000|2021-07-21 01:55:00|13508.6|13454.6|13502.8|13448.8|13511|13457|13495.3|13441.5|0
1626832800000|2021-07-21 02:00:00|13508.1|13454.1|13506.3|13452.3|13513.9|13459.9|13503.9|13449.9|0
1626833100000|2021-07-21 02:05:00|13507|13453|13513.2|13459.2|13513.9|13459.9|13506.9|13452.9|0
1626833400000|2021-07-21 02:10:00|13519.8|13465.8|13524.2|13470.2|13524.2|13470.2|13517|13463|0
1626833700000|2021-07-21 02:15:00|13520.6|13466.6|13507.1|13453.1|13523.3|13469.3|13507.1|13453.1|0
1626834000000|2021-07-21 02:20:00|13505.3|13451.3|13496.7|13442.9|13506.7|13452.7|13496.2|13442.4|0
1626834300000|2021-07-21 02:25:00|13494.9|13441.1|13496.8|13443|13499.7|13445.9|13492.8|13439|0
1626834600000|2021-07-21 02:30:00|13484|13430.2|13479.6|13425.8|13489.7|13435.9|13479.6|13425.8|0
1626834900000|2021-07-21 02:35:00|13481.2|13427.4|13492.1|13438.3|13497.5|13443.7|13478.8|13425|0
1626835200000|2021-07-21 02:40:00|13498.4|13444.6|13488.9|13435.1|13498.4|13444.6|13488.9|13435.1|0
1626835500000|2021-07-21 02:45:00|13493.2|13439.4|13491.2|13437.4|13493.2|13439.4|13478.8|13425|0
1626835800000|2021-07-21 02:50:00|13488.5|13434.7|13493.9|13440.1|13502.4|13448.4|13488.5|13434.7|0
1626836100000|2021-07-21 02:55:00|13491.9|13438.1|13510.2|13456.2|13512.5|13458.5|13491.9|13438.1|0
1626836400000|2021-07-21 03:00:00|13506.2|13452.2|13513.5|13459.5|13513.5|13459.5|13506.2|13452.2|0
1626836700000|2021-07-21 03:05:00|13513.8|13459.8|13517.6|13463.6|13521.7|13467.7|13512.4|13458.4|0
1626837000000|2021-07-21 03:10:00|13512.7|13458.7|13512.6|13458.6|13518.8|13464.8|13511.8|13457.8|0
1626837300000|2021-07-21 03:15:00|13509.2|13455.2|13517.2|13463.2|13517.6|13463.6|13507.5|13453.5|0
1626837600000|2021-07-21 03:20:00|13520.1|13466.1|13519.8|13465.8|13522.7|13468.7|13512.4|13458.4|0
1626837900000|2021-07-21 03:25:00|13518.8|13464.8|13509.3|13455.3|13518.8|13464.8|13507.3|13453.3|0
1626838200000|2021-07-21 03:30:00|13510.6|13456.6|13515.8|13461.8|13515.8|13461.8|13507.7|13453.7|0
1626838500000|2021-07-21 03:35:00|13512.8|13458.8|13511.3|13457.3|13516.8|13462.8|13509.6|13455.6|0
1626838800000|2021-07-21 03:40:00|13508.7|13454.7|13517.5|13463.5|13517.5|13463.5|13508.7|13454.7|0
1626839100000|2021-07-21 03:45:00|13517.9|13463.9|13517|13463|13520.1|13466.1|13516.2|13462.2|0
1626839400000|2021-07-21 03:50:00|13519.8|13465.8|13516.6|13462.6|13521.4|13467.4|13512.7|13458.7|0
1626839700000|2021-07-21 03:55:00|13516.2|13462.2|13516.6|13462.6|13518.4|13464.4|13513.2|13459.2|0
1626840000000|2021-07-21 04:00:00|13519.1|13465.1|13529.1|13475.1|13531|13477|13517.6|13463.6|0
1626840300000|2021-07-21 04:05:00|13530.5|13476.5|13532.4|13478.4|13534.6|13480.6|13527.1|13473.1|0
1626840600000|2021-07-21 04:10:00|13530.8|13476.8|13519.7|13465.7|13530.9|13476.9|13518.8|13464.8|0
1626840900000|2021-07-21 04:15:00|13521.2|13467.2|13516.7|13462.7|13524|13470|13516.7|13462.7|0
1626841200000|2021-07-21 04:20:00|13519.1|13465.1|13519|13465|13519.1|13465.1|13514.3|13460.3|0
1626841500000|2021-07-21 04:25:00|13516.2|13462.2|13517.6|13463.6|13521.6|13467.6|13515.8|13461.8|0
1626841800000|2021-07-21 04:30:00|13518.2|13464.2|13510.9|13456.9|13519.4|13465.4|13510.9|13456.9|0
1626842100000|2021-07-21 04:35:00|13512.9|13458.9|13512.9|13458.9|13514.9|13460.9|13511.6|13457.6|0
1626842400000|2021-07-21 04:40:00|13518.6|13464.6|13522.3|13468.3|13526.4|13472.4|13518.6|13464.6|0
1626842700000|2021-07-21 04:45:00|13522.9|13468.9|13520.6|13466.6|13523|13469|13520|13466|0
1626843000000|2021-07-21 04:50:00|13520.8|13466.8|13520.6|13466.6|13521.6|13467.6|13516.7|13462.7|0
1626843300000|2021-07-21 04:55:00|13522.8|13468.8|13518.5|13464.5|13522.8|13468.8|13517.5|13463.5|0
1626843600000|2021-07-21 05:00:00|13509|13455|13511.2|13457.2|13517|13463|13509|13455|0
1626843900000|2021-07-21 05:05:00|13511.9|13457.9|13512.9|13458.9|13517.9|13463.9|13511.9|13457.9|0
1626844200000|2021-07-21 05:10:00|13513.6|13459.6|13512.6|13458.6|13513.6|13459.6|13507.7|13453.7|0
1626844500000|2021-07-21 05:15:00|13510|13456|13508|13454|13512.2|13458.2|13504.4|13450.4|0
1626844800000|2021-07-21 05:20:00|13508.4|13454.4|13503.6|13449.6|13509.5|13455.5|13500.6|13446.8|0
1626845100000|2021-07-21 05:25:00|13503.7|13449.7|13515.7|13461.7|13515.7|13461.7|13500.4|13446.6|0
1626845400000|2021-07-21 05:30:00|13516.9|13462.9|13507.7|13453.7|13521.6|13467.6|13507.7|13453.7|0
1626845700000|2021-07-21 05:35:00|13509.7|13455.7|13502.3|13448.3|13510.3|13456.3|13502.3|13448.3|0
1626846000000|2021-07-21 05:40:00|13503.4|13449.4|13499.7|13445.9|13503.4|13449.4|13496.7|13442.9|0
1626846300000|2021-07-21 05:45:00|13498.7|13444.9|13501.7|13447.9|13503.7|13449.7|13495.4|13441.6|0
1626846600000|2021-07-21 05:50:00|13500.1|13446.3|13491.8|13438|13500.4|13446.6|13490.8|13437|0
1626846900000|2021-07-21 05:55:00|13495.3|13441.5|13497.4|13443.6|13502.3|13448.3|13494|13440.2|0
1626912600000|2021-07-22 00:10:00|13515.8|13461.8|13537.2|13483.2|13543.7|13489.7|13515.8|13461.8|0
1626912900000|2021-07-22 00:15:00|13544|13490|13547.6|13493.6|13547.6|13493.6|13529.2|13475.2|0
1626913200000|2021-07-22 00:20:00|13546.1|13492.1|13522.8|13468.8|13554.6|13500.4|13521.2|13467.2|0
1626913500000|2021-07-22 00:25:00|13520.4|13466.4|13532.9|13478.9|13541.6|13487.6|13520.4|13466.4|0
1626913800000|2021-07-22 00:30:00|13522.2|13468.2|13505.4|13451.4|13522.2|13468.2|13498.1|13444.3|0
1626914100000|2021-07-22 00:35:00|13507|13453|13502.2|13448.2|13510.2|13456.2|13496|13442.2|0
1626914400000|2021-07-22 00:40:00|13494.2|13440.4|13472.1|13418.3|13494.2|13440.4|13472.1|13418.3|0
1626914700000|2021-07-22 00:45:00|13474|13420.2|13496.2|13442.4|13496.2|13442.4|13473.6|13419.8|0
1626915000000|2021-07-22 00:50:00|13493.1|13439.3|13485.3|13431.5|13497.6|13443.8|13485.3|13431.5|0
1626915300000|2021-07-22 00:55:00|13482.4|13428.6|13475.6|13421.8|13482.5|13428.7|13473.6|13419.8|0
1626915600000|2021-07-22 01:00:00|13469|13415.2|13464.1|13410.3|13472.6|13418.8|13464.1|13410.3|0
1626915900000|2021-07-22 01:05:00|13462.4|13408.6|13483|13429.2|13483.8|13430|13462.4|13408.6|0
1626916200000|2021-07-22 01:10:00|13484.6|13430.8|13490.3|13436.5|13494|13440.2|13482.3|13428.5|0
1626916500000|2021-07-22 01:15:00|13492.5|13438.7|13489.9|13436.1|13494.6|13440.8|13480.3|13426.5|0
1626916800000|2021-07-22 01:20:00|13486.6|13432.8|13490.9|13437.1|13492.7|13438.9|13486.5|13432.7|0
1626917100000|2021-07-22 01:25:00|13490|13436.2|13497.5|13443.7|13497.5|13443.7|13490|13436.2|0
1626917400000|2021-07-22 01:30:00|13494.7|13440.9|13490.8|13437|13495.6|13441.8|13490.8|13437|0
1626917700000|2021-07-22 01:35:00|13497|13443.2|13513|13459|13515.1|13461.1|13497|13443.2|0
1626918000000|2021-07-22 01:40:00|13513.2|13459.2|13526.2|13472.2|13526.2|13472.2|13509.5|13455.5|0
1626918300000|2021-07-22 01:45:00|13529.2|13475.2|13533.2|13479.2|13537.7|13483.7|13526.1|13472.1|0
1626918600000|2021-07-22 01:50:00|13535.9|13481.9|13530.1|13476.1|13545.9|13491.9|13530.1|13476.1|0
1626918900000|2021-07-22 01:55:00|13534.1|13480.1|13533.8|13479.8|13540.4|13486.4|13533.8|13479.8|0
1626919200000|2021-07-22 02:00:00|13536.2|13482.2|13523.3|13469.3|13536.2|13482.2|13522.6|13468.6|0
1626919500000|2021-07-22 02:05:00|13526.2|13472.2|13526.6|13472.6|13528.1|13474.1|13520.2|13466.2|0
1626919800000|2021-07-22 02:10:00|13523.3|13469.3|13525.6|13471.6|13534.5|13480.5|13523.3|13469.3|0
1626920100000|2021-07-22 02:15:00|13529.5|13475.5|13533.5|13479.5|13535.9|13481.9|13529.5|13475.5|0
1626920400000|2021-07-22 02:20:00|13536.4|13482.4|13538.7|13484.7|13545.3|13491.3|13536.4|13482.4|0
1626920700000|2021-07-22 02:25:00|13545.6|13491.6|13541.7|13487.7|13546.3|13492.3|13540.2|13486.2|0
1626921000000|2021-07-22 02:30:00|13545.6|13491.6|13548.8|13494.8|13555|13500.8|13545.6|13491.6|0
1626921300000|2021-07-22 02:35:00|13554.4|13500.2|13555.9|13501.7|13557.9|13503.7|13546.2|13492.2|0
1626921600000|2021-07-22 02:40:00|13558.6|13504.4|13548.9|13494.9|13558.6|13504.4|13548.1|13494.1|0
1626921900000|2021-07-22 02:45:00|13551.7|13497.7|13552.5|13498.3|13552.5|13498.3|13547.9|13493.9|0
1626922200000|2021-07-22 02:50:00|13550|13496|13545.6|13491.6|13550|13496|13543.3|13489.3|0
1626922500000|2021-07-22 02:55:00|13546.9|13492.9|13548.7|13494.7|13555|13500.8|13544.1|13490.1|0
1626922800000|2021-07-22 03:00:00|13550.4|13496.4|13539.2|13485.2|13550.4|13496.4|13537.6|13483.6|0
1626923100000|2021-07-22 03:05:00|13537.9|13483.9|13544.4|13490.4|13544.4|13490.4|13534.9|13480.9|0
1626923400000|2021-07-22 03:10:00|13548.4|13494.4|13542.1|13488.1|13550.7|13496.7|13540.5|13486.5|0
1626923700000|2021-07-22 03:15:00|13543.6|13489.6|13545.7|13491.7|13552.4|13498.2|13543.6|13489.6|0
1626924000000|2021-07-22 03:20:00|13549.7|13495.7|13531.7|13477.7|13549.7|13495.7|13531.7|13477.7|0
1626924300000|2021-07-22 03:25:00|13533.1|13479.1|13543.1|13489.1|13543.1|13489.1|13533.1|13479.1|0
1626924600000|2021-07-22 03:30:00|13542.8|13488.8|13546.4|13492.4|13553.1|13498.9|13542.8|13488.8|0
1626924900000|2021-07-22 03:35:00|13545|13491|13553|13498.8|13553|13498.8|13544.1|13490.1|0
1626925200000|2021-07-22 03:40:00|13550.5|13496.5|13547.5|13493.5|13550.5|13496.5|13544.6|13490.6|0
1626925500000|2021-07-22 03:45:00|13548.1|13494.1|13555.2|13501|13555.3|13501.1|13548.1|13494.1|0
1626925800000|2021-07-22 03:50:00|13555.8|13501.6|13556.7|13502.5|13556.7|13502.5|13552.8|13498.6|0
1626926100000|2021-07-22 03:55:00|13557.9|13503.7|13560.5|13506.3|13563.4|13509.2|13556.4|13502.2|0
1626926400000|2021-07-22 04:00:00|13562.2|13508|13561.5|13507.3|13566.8|13512.6|13558.4|13504.2|0
1626926700000|2021-07-22 04:05:00|13562|13507.8|13562.7|13508.5|13568.1|13513.9|13562|13507.8|0
1626927000000|2021-07-22 04:10:00|13563.2|13509|13561.4|13507.2|13563.4|13509.2|13560.3|13506.1|0
1626927300000|2021-07-22 04:15:00|13562.7|13508.5|13558.8|13504.6|13564.4|13510.2|13558.8|13504.6|0
1626927600000|2021-07-22 04:20:00|13559|13504.8|13554.4|13500.2|13562.2|13508|13554.4|13500.2|0
1626927900000|2021-07-22 04:25:00|13557.6|13503.4|13554.1|13499.9|13558.3|13504.1|13554.1|13499.9|0
1626928200000|2021-07-22 04:30:00|13552.1|13498|13547.8|13493.8|13552.6|13498.4|13544.8|13490.8|0
1626928500000|2021-07-22 04:35:00|13548.1|13494.1|13537.4|13483.4|13548.1|13494.1|13537.4|13483.4|0
1626928800000|2021-07-22 04:40:00|13544.6|13490.6|13540.5|13486.5|13544.6|13490.6|13539.9|13485.9|0
1626929100000|2021-07-22 04:45:00|13543.1|13489.1|13542.9|13488.9|13544.5|13490.5|13542|13488|0
1626929400000|2021-07-22 04:50:00|13547.5|13493.5|13546.4|13492.4|13548.1|13494.1|13543.1|13489.1|0
1626929700000|2021-07-22 04:55:00|13543.7|13489.7|13546.4|13492.4|13547.7|13493.7|13543.7|13489.7|0
1626930000000|2021-07-22 05:00:00|13545.8|13491.8|13542.7|13488.7|13545.8|13491.8|13538.7|13484.7|0
1626930300000|2021-07-22 05:05:00|13544.4|13490.4|13536.8|13482.8|13546.1|13492.1|13536.8|13482.8|0
1626930600000|2021-07-22 05:10:00|13540.5|13486.5|13540.3|13486.3|13545.6|13491.6|13540.3|13486.3|0
1626930900000|2021-07-22 05:15:00|13542|13488|13545.5|13491.5|13547.4|13493.4|13542|13488|0
1626931200000|2021-07-22 05:20:00|13545.6|13491.6|13553.7|13499.5|13554.1|13499.9|13545.6|13491.6|0
1626931500000|2021-07-22 05:25:00|13551.6|13497.6|13550.3|13496.3|13553|13498.8|13547.4|13493.4|0
1626931800000|2021-07-22 05:30:00|13551.1|13497.1|13554.1|13499.9|13554.9|13500.7|13548.8|13494.8|0
1626932100000|2021-07-22 05:35:00|13551|13497|13547.5|13493.5|13556.5|13502.3|13547.5|13493.5|0
1626932400000|2021-07-22 05:40:00|13547.2|13493.2|13533.9|13479.9|13547.2|13493.2|13533.9|13479.9|0
1626932700000|2021-07-22 05:45:00|13537.6|13483.6|13532.6|13478.6|13537.6|13483.6|13531.8|13477.8|0
1626933000000|2021-07-22 05:50:00|13533.5|13479.5|13527.9|13473.9|13533.5|13479.5|13527.9|13473.9|0
1626933300000|2021-07-22 05:55:00|13525.5|13471.5|13523.1|13469.1|13527.9|13473.9|13517.2|13463.2|0
1626999000000|2021-07-23 00:10:00|13505.6|13451.6|13532.2|13478.2|13532.2|13478.2|13500.1|13446.3|0
1626999300000|2021-07-23 00:15:00|13521.5|13467.5|13545.4|13491.4|13548.7|13494.7|13521.5|13467.5|0
1626999600000|2021-07-23 00:20:00|13545.5|13491.5|13541.1|13487.1|13545.5|13491.5|13532.3|13478.3|0
1626999900000|2021-07-23 00:25:00|13545.4|13491.4|13531.4|13477.4|13550.6|13496.6|13531.4|13477.4|0
1627000200000|2021-07-23 00:30:00|13536|13482|13520.5|13466.5|13536|13482|13520.5|13466.5|0
1627000500000|2021-07-23 00:35:00|13518.4|13464.4|13531.4|13477.4|13531.4|13477.4|13512.4|13458.4|0
1627000800000|2021-07-23 00:40:00|13527.6|13473.6|13532.5|13478.5|13536.9|13482.9|13522.8|13468.8|0
1627001100000|2021-07-23 00:45:00|13536.2|13482.2|13537.2|13483.2|13542.2|13488.2|13536.2|13482.2|0
1627001400000|2021-07-23 00:50:00|13539.7|13485.7|13546.4|13492.4|13546.4|13492.4|13539.7|13485.7|0
1627001700000|2021-07-23 00:55:00|13548.8|13494.8|13540.6|13486.6|13549.6|13495.6|13540.6|13486.6|0
1627002000000|2021-07-23 01:00:00|13540.5|13486.5|13524.7|13470.7|13540.5|13486.5|13524.4|13470.4|0
1627002300000|2021-07-23 01:05:00|13536.9|13482.9|13559.4|13505.2|13565.6|13511.4|13535.9|13481.9|0
1627002600000|2021-07-23 01:10:00|13560.8|13506.6|13557.4|13503.2|13566.1|13511.9|13557|13502.8|0
1627002900000|2021-07-23 01:15:00|13560|13505.8|13568.5|13514.3|13571.3|13517.1|13560|13505.8|0
1627003200000|2021-07-23 01:20:00|13568.6|13514.4|13562|13507.8|13568.6|13514.4|13558.3|13504.1|0
1627003500000|2021-07-23 01:25:00|13560.3|13506.1|13558.9|13504.7|13569.8|13515.6|13558.9|13504.7|0
1627003800000|2021-07-23 01:30:00|13557.8|13503.6|13560.9|13506.7|13566.3|13512.1|13555.9|13501.7|0
1627004100000|2021-07-23 01:35:00|13564.8|13510.6|13554.9|13500.7|13564.8|13510.6|13554.9|13500.7|0
1627004400000|2021-07-23 01:40:00|13552.7|13498.5|13553.9|13499.7|13559.2|13505|13552.7|13498.5|0
1627004700000|2021-07-23 01:45:00|13556.4|13502.2|13555.8|13501.6|13559.6|13505.4|13548.6|13494.6|0
1627005000000|2021-07-23 01:50:00|13558.2|13504|13568.9|13514.7|13571.4|13517.2|13558.2|13504|0
1627005300000|2021-07-23 01:55:00|13570.4|13516.2|13569.4|13515.2|13572.3|13518.1|13569|13514.8|0
1627005600000|2021-07-23 02:00:00|13565.5|13511.3|13584.8|13530.6|13586.1|13531.9|13565.5|13511.3|0
1627005900000|2021-07-23 02:05:00|13585|13530.8|13576.2|13522|13588.1|13533.9|13576.2|13522|0
1627006200000|2021-07-23 02:10:00|13569.6|13515.4|13560.5|13506.3|13576.1|13521.9|13560.3|13506.1|0
1627006500000|2021-07-23 02:15:00|13558.2|13504|13560.5|13506.3|13563.1|13508.9|13558.2|13504|0
1627006800000|2021-07-23 02:20:00|13557.1|13502.9|13560.5|13506.3|13565.5|13511.3|13555.9|13501.7|0
1627007100000|2021-07-23 02:25:00|13561.5|13507.3|13553.3|13499.1|13561.5|13507.3|13551.3|13497.3|0
1627007400000|2021-07-23 02:30:00|13554.2|13500|13569.2|13515|13569.2|13515|13554.2|13500|0
1627007700000|2021-07-23 02:35:00|13562.6|13508.4|13566.6|13512.4|13571.1|13516.9|13562|13507.8|0
1627008000000|2021-07-23 02:40:00|13567.8|13513.6|13576.7|13522.5|13578.2|13524|13567.8|13513.6|0
1627008300000|2021-07-23 02:45:00|13579.3|13525.1|13577|13522.8|13582.8|13528.6|13576.8|13522.6|0
1627008600000|2021-07-23 02:50:00|13578.2|13524|13579.6|13525.4|13583.4|13529.2|13574.6|13520.4|0
1627008900000|2021-07-23 02:55:00|13579.4|13525.2|13581.2|13527|13581.2|13527|13576.5|13522.3|0
1627009200000|2021-07-23 03:00:00|13578.4|13524.2|13580.7|13526.5|13582.7|13528.5|13573.4|13519.2|0
1627009500000|2021-07-23 03:05:00|13578.1|13523.9|13584.2|13530|13584.2|13530|13578.1|13523.9|0
1627009800000|2021-07-23 03:10:00|13581.9|13527.7|13582|13527.8|13584.3|13530.1|13578.8|13524.6|0
1627010100000|2021-07-23 03:15:00|13579.4|13525.2|13580|13525.8|13580.7|13526.5|13573.2|13519|0
1627010400000|2021-07-23 03:20:00|13577.2|13523|13581.6|13527.4|13584.3|13530.1|13577.2|13523|0
1627010700000|2021-07-23 03:25:00|13577.9|13523.7|13583.7|13529.5|13583.7|13529.5|13575.8|13521.6|0
1627011000000|2021-07-23 03:30:00|13581.3|13527.1|13584.8|13530.6|13587.3|13533.1|13581.3|13527.1|0
1627011300000|2021-07-23 03:35:00|13585.1|13530.9|13598.6|13544.4|13598.6|13544.4|13582.7|13528.5|0
1627011600000|2021-07-23 03:40:00|13596.7|13542.5|13597|13542.8|13602.2|13547.9|13586.7|13532.5|0
1627011900000|2021-07-23 03:45:00|13593.8|13539.6|13587.6|13533.4|13593.9|13539.7|13587.1|13532.9|0
1627012200000|2021-07-23 03:50:00|13588.4|13534.2|13586.8|13532.6|13589.7|13535.5|13579.1|13524.9|0
1627012500000|2021-07-23 03:55:00|13586.9|13532.7|13581.8|13527.6|13586.9|13532.7|13578.9|13524.7|0
1627012800000|2021-07-23 04:00:00|13585.2|13531|13583.5|13529.3|13589.7|13535.5|13580.6|13526.4|0
1627013100000|2021-07-23 04:05:00|13584.2|13530|13578.9|13524.7|13584.3|13530.1|13574.5|13520.3|0
1627013400000|2021-07-23 04:10:00|13577.4|13523.2|13568.6|13514.4|13577.4|13523.2|13567.3|13513.1|0
1627013700000|2021-07-23 04:15:00|13566.7|13512.5|13575|13520.8|13576.3|13522.1|13566.7|13512.5|0
1627014000000|2021-07-23 04:20:00|13575.8|13521.6|13582.6|13528.4|13582.6|13528.4|13575.8|13521.6|0
1627014300000|2021-07-23 04:25:00|13583.6|13529.4|13595.7|13541.5|13595.7|13541.5|13581.3|13527.1|0
1627014600000|2021-07-23 04:30:00|13592.6|13538.4|13593|13538.8|13595.3|13541.1|13588.4|13534.2|0
1627014900000|2021-07-23 04:35:00|13595.2|13541|13592|13537.8|13595.2|13541|13588.2|13534|0
1627015200000|2021-07-23 04:40:00|13591.9|13537.7|13592.4|13538.2|13593.9|13539.7|13587.7|13533.5|0
1627015500000|2021-07-23 04:45:00|13592.2|13538|13602.5|13548.1|13602.7|13548.3|13592.2|13538|0
1627015800000|2021-07-23 04:50:00|13603.5|13549.1|13604|13549.6|13604|13549.6|13597.7|13543.5|0
1627016100000|2021-07-23 04:55:00|13601.5|13547.3|13613.3|13558.9|13613.7|13559.3|13601.5|13547.3|0
1627016400000|2021-07-23 05:00:00|13610.7|13556.3|13606.9|13552.5|13615.9|13561.5|13603.6|13549.2|0
1627016700000|2021-07-23 05:05:00|13603.1|13548.7|13604.2|13549.8|13604.2|13549.8|13598.5|13544.3|0
1627017000000|2021-07-23 05:10:00|13603.3|13548.9|13604.8|13550.4|13604.8|13550.4|13601.2|13547|0
1627017300000|2021-07-23 05:15:00|13604.6|13550.2|13606|13551.6|13609.9|13555.5|13604.5|13550.1|0
1627017600000|2021-07-23 05:20:00|13603.4|13549|13603.3|13548.9|13604|13549.6|13596.1|13541.9|0
1627017900000|2021-07-23 05:25:00|13603.9|13549.5|13605|13550.6|13605|13550.6|13600.2|13546|0
1627018200000|2021-07-23 05:30:00|13604.4|13550|13600.7|13546.5|13605|13550.6|13599.4|13545.2|0
1627018500000|2021-07-23 05:35:00|13603.6|13549.2|13611.4|13557|13611.4|13557|13603.6|13549.2|0
1627018800000|2021-07-23 05:40:00|13613.3|13558.9|13609.1|13554.7|13613.3|13558.9|13605.8|13551.4|0
1627019100000|2021-07-23 05:45:00|13610.9|13556.5|13612|13557.6|13613.6|13559.2|13606.1|13551.7|0
1627019400000|2021-07-23 05:50:00|13610.2|13555.8|13603.2|13548.8|13610.9|13556.5|13603.2|13548.8|0
1627019700000|2021-07-23 05:55:00|13605.7|13551.3|13617.8|13563.4|13617.8|13563.4|13603.9|13549.5|0
1627258200000|2021-07-26 00:10:00|13606.4|13552|13603.6|13549.2|13611.4|13557|13598.8|13544.6|0
1627258500000|2021-07-26 00:15:00|13608.9|13554.5|13591.5|13537.3|13608.9|13554.5|13590.5|13536.3|0
1627258800000|2021-07-26 00:20:00|13591.1|13536.9|13592.7|13538.5|13592.7|13538.5|13577.8|13523.6|0
1627259100000|2021-07-26 00:25:00|13595.8|13541.6|13601.8|13547.6|13605.6|13551.2|13595.6|13541.4|0
1627259400000|2021-07-26 00:30:00|13602.2|13547.9|13602.4|13548|13612.3|13557.9|13601|13546.8|0
1627259700000|2021-07-26 00:35:00|13601.7|13547.5|13594.2|13540|13604.9|13550.5|13594.2|13540|0
1627260000000|2021-07-26 00:40:00|13596.5|13542.3|13597.8|13543.6|13597.8|13543.6|13593|13538.8|0
1627260300000|2021-07-26 00:45:00|13599.5|13545.3|13609.8|13555.4|13609.8|13555.4|13599.5|13545.3|0
1627260600000|2021-07-26 00:50:00|13610|13555.6|13604.4|13550|13610.6|13556.2|13604.4|13550|0
1627260900000|2021-07-26 00:55:00|13603.8|13549.4|13606.9|13552.5|13607.8|13553.4|13600.4|13546.2|0
1627261200000|2021-07-26 01:00:00|13601.6|13547.4|13588.1|13533.9|13601.6|13547.4|13584.3|13530.1|0
1627261500000|2021-07-26 01:05:00|13590.4|13536.2|13590.7|13536.5|13592.4|13538.2|13582.6|13528.4|0
1627261800000|2021-07-26 01:10:00|13588.7|13534.5|13570.4|13516.2|13588.7|13534.5|13570.4|13516.2|0
1627262100000|2021-07-26 01:15:00|13563.9|13509.7|13564.3|13510.1|13570.8|13516.6|13563.9|13509.7|0
1627262400000|2021-07-26 01:20:00|13566.1|13511.9|13564.5|13510.3|13567.5|13513.3|13560.9|13506.7|0
1627262700000|2021-07-26 01:25:00|13563.9|13509.7|13558.9|13504.7|13563.9|13509.7|13553.6|13499.4|0
1627263000000|2021-07-26 01:30:00|13561.4|13507.2|13561.8|13507.6|13562.9|13508.7|13557|13502.8|0
1627263300000|2021-07-26 01:35:00|13562|13507.8|13563.7|13509.5|13568.5|13514.3|13561.2|13507|0
1627263600000|2021-07-26 01:40:00|13559.9|13505.7|13574.8|13520.6|13574.8|13520.6|13559.9|13505.7|0
1627263900000|2021-07-26 01:45:00|13573|13518.8|13579.9|13525.7|13580.3|13526.1|13573|13518.8|0
1627264200000|2021-07-26 01:50:00|13576.7|13522.5|13580|13525.8|13585.9|13531.7|13573.8|13519.6|0
1627264500000|2021-07-26 01:55:00|13583.9|13529.7|13582.6|13528.4|13592.2|13538|13582.3|13528.1|0
1627264800000|2021-07-26 02:00:00|13581.2|13527|13591.6|13537.4|13592.3|13538.1|13581.2|13527|0
1627265100000|2021-07-26 02:05:00|13590.1|13535.9|13584.9|13530.7|13590.1|13535.9|13580.9|13526.7|0
1627265400000|2021-07-26 02:10:00|13583.2|13529|13586.3|13532.1|13588.6|13534.4|13583.2|13529|0
1627265700000|2021-07-26 02:15:00|13579.7|13525.5|13573.8|13519.6|13584.3|13530.1|13573.8|13519.6|0
1627266000000|2021-07-26 02:20:00|13574.7|13520.5|13573.6|13519.4|13579.3|13525.1|13573.6|13519.4|0
1627266300000|2021-07-26 02:25:00|13574.3|13520.1|13576.4|13522.2|13581|13526.8|13574|13519.8|0
1627266600000|2021-07-26 02:30:00|13573.7|13519.5|13563.7|13509.5|13573.7|13519.5|13561.2|13507|0
1627266900000|2021-07-26 02:35:00|13563.6|13509.4|13554.2|13500|13564.3|13510.1|13553.6|13499.4|0
1627267200000|2021-07-26 02:40:00|13548.2|13494.2|13550.9|13496.9|13555.9|13501.7|13548.2|13494.2|0
1627267500000|2021-07-26 02:45:00|13550.7|13496.7|13551.5|13497.5|13554.3|13500.1|13550.7|13496.7|0
1627267800000|2021-07-26 02:50:00|13554.9|13500.7|13533.9|13479.9|13554.9|13500.7|13533.9|13479.9|0
1627268100000|2021-07-26 02:55:00|13537.8|13483.8|13540.5|13486.5|13543.7|13489.7|13536.2|13482.2|0
1627268400000|2021-07-26 03:00:00|13538.3|13484.3|13534.1|13480.1|13538.3|13484.3|13533.1|13479.1|0
1627268700000|2021-07-26 03:05:00|13539.8|13485.8|13542.8|13488.8|13542.8|13488.8|13530.9|13476.9|0
1627269000000|2021-07-26 03:10:00|13540.1|13486.1|13534|13480|13540.1|13486.1|13530.6|13476.6|0
1627269300000|2021-07-26 03:15:00|13536|13482|13550.9|13496.9|13550.9|13496.9|13536|13482|0
1627269600000|2021-07-26 03:20:00|13552.3|13498.1|13553.5|13499.3|13553.5|13499.3|13547.5|13493.5|0
1627269900000|2021-07-26 03:25:00|13555.3|13501.1|13562.8|13508.6|13562.8|13508.6|13553.1|13498.9|0
1627270200000|2021-07-26 03:30:00|13562.2|13508|13562.9|13508.7|13564.3|13510.1|13558.1|13503.9|0
1627270500000|2021-07-26 03:35:00|13570.9|13516.7|13571.9|13517.7|13574.2|13520|13568.3|13514.1|0
1627270800000|2021-07-26 03:40:00|13570.7|13516.5|13564.9|13510.7|13574.7|13520.5|13564.9|13510.7|0
1627271100000|2021-07-26 03:45:00|13563.4|13509.2|13568.6|13514.4|13568.6|13514.4|13559.1|13504.9|0
1627271400000|2021-07-26 03:50:00|13565.3|13511.1|13568.4|13514.2|13571.1|13516.9|13563.9|13509.7|0
1627271700000|2021-07-26 03:55:00|13564.2|13510|13564.8|13510.6|13567|13512.8|13562.5|13508.3|0
1627272000000|2021-07-26 04:00:00|13567.2|13513|13560.3|13506.1|13568.5|13514.3|13560.3|13506.1|0
1627272300000|2021-07-26 04:05:00|13564|13509.8|13565.7|13511.5|13566.5|13512.3|13563.2|13509|0
1627272600000|2021-07-26 04:10:00|13563.8|13509.6|13570.3|13516.1|13572|13517.8|13563.8|13509.6|0
1627272900000|2021-07-26 04:15:00|13570.5|13516.3|13568.4|13514.2|13570.5|13516.3|13564.3|13510.1|0
1627273200000|2021-07-26 04:20:00|13568.3|13514.1|13569.8|13515.6|13572.4|13518.2|13568.3|13514.1|0
1627273500000|2021-07-26 04:25:00|13570.3|13516.1|13570.3|13516.1|13572.8|13518.6|13565.8|13511.6|0
1627273800000|2021-07-26 04:30:00|13568.4|13514.2|13565.6|13511.4|13570.9|13516.7|13565.6|13511.4|0
1627274100000|2021-07-26 04:35:00|13566.5|13512.3|13561.9|13507.7|13570|13515.8|13560.4|13506.2|0
1627274400000|2021-07-26 04:40:00|13561.2|13507|13557.2|13503|13561.3|13507.1|13554.2|13500|0
1627274700000|2021-07-26 04:45:00|13557.7|13503.5|13555.3|13501.1|13560.5|13506.3|13553.4|13499.2|0
1627275000000|2021-07-26 04:50:00|13552.4|13498.2|13554.4|13500.2|13554.4|13500.2|13548.7|13494.7|0
1627275300000|2021-07-26 04:55:00|13553.8|13499.6|13546.2|13492.2|13553.8|13499.6|13544.2|13490.2|0
1627275600000|2021-07-26 05:00:00|13545.8|13491.8|13556.6|13502.4|13556.6|13502.4|13544.6|13490.6|0
1627275900000|2021-07-26 05:05:00|13557.4|13503.2|13560.7|13506.5|13561|13506.8|13555|13500.8|0
1627276200000|2021-07-26 05:10:00|13565.2|13511|13566.8|13512.6|13573.3|13519.1|13563.6|13509.4|0
1627276500000|2021-07-26 05:15:00|13567.7|13513.5|13578.1|13523.9|13578.1|13523.9|13567.7|13513.5|0
1627276800000|2021-07-26 05:20:00|13578.4|13524.2|13594.4|13540.2|13598.6|13544.4|13576.8|13522.6|0
1627277100000|2021-07-26 05:25:00|13593.2|13539|13583.1|13528.9|13593.6|13539.4|13583|13528.8|0
1627277400000|2021-07-26 05:30:00|13581.4|13527.2|13587.3|13533.1|13587.3|13533.1|13581.4|13527.2|0
1627277700000|2021-07-26 05:35:00|13597.9|13543.7|13595.2|13541|13605.3|13550.9|13595.2|13541|0
1627278000000|2021-07-26 05:40:00|13597.6|13543.4|13601.5|13547.3|13606|13551.6|13597.5|13543.3|0
1627278300000|2021-07-26 05:45:00|13602.9|13548.5|13602.2|13547.9|13602.9|13548.5|13599.9|13545.7|0
1627278600000|2021-07-26 05:50:00|13598.7|13544.5|13590.9|13536.7|13601.1|13546.9|13590.9|13536.7|0
1627278900000|2021-07-26 05:55:00|13591|13536.8|13566.9|13512.7|13591|13536.8|13566.9|13512.7|0
1627344600000|2021-07-27 00:10:00|13533.1|13479.1|13511.3|13457.3|13533.1|13479.1|13503.7|13449.7|0
1627344900000|2021-07-27 00:15:00|13508.7|13454.7|13502.7|13448.7|13511.8|13457.8|13502.7|13448.7|0
1627345200000|2021-07-27 00:20:00|13506.2|13452.2|13523.7|13469.7|13527.7|13473.7|13506.2|13452.2|0
1627345500000|2021-07-27 00:25:00|13523|13469|13519|13465|13523|13469|13509.3|13455.3|0
1627345800000|2021-07-27 00:30:00|13518.1|13464.1|13516.1|13462.1|13522.4|13468.4|13514.2|13460.2|0
1627346100000|2021-07-27 00:35:00|13518.4|13464.4|13519.2|13465.2|13520.4|13466.4|13512.1|13458.1|0
1627346400000|2021-07-27 00:40:00|13515.5|13461.5|13517.6|13463.6|13523.2|13469.2|13512|13458|0
1627346700000|2021-07-27 00:45:00|13519.1|13465.1|13506.4|13452.4|13524.5|13470.5|13506.4|13452.4|0
1627347000000|2021-07-27 00:50:00|13504.8|13450.8|13498.8|13445|13504.8|13450.8|13496.5|13442.7|0
1627347300000|2021-07-27 00:55:00|13494.8|13441|13496.1|13442.3|13496.1|13442.3|13490.7|13436.9|0
1627347600000|2021-07-27 01:00:00|13494.3|13440.5|13498.8|13445|13504.9|13450.9|13494.3|13440.5|0
1627347900000|2021-07-27 01:05:00|13498.4|13444.6|13495.3|13441.5|13502.7|13448.7|13494.1|13440.3|0
1627348200000|2021-07-27 01:10:00|13492.4|13438.6|13494.9|13441.1|13497.4|13443.6|13492.4|13438.6|0
1627348500000|2021-07-27 01:15:00|13495.1|13441.3|13499.2|13445.4|13500.6|13446.8|13493.3|13439.5|0
1627348800000|2021-07-27 01:20:00|13499.7|13445.9|13503.3|13449.3|13505|13451|13498.6|13444.8|0
1627349100000|2021-07-27 01:25:00|13500|13446.2|13487.9|13434.1|13500|13446.2|13487.8|13434|0
1627349400000|2021-07-27 01:30:00|13486.5|13432.7|13471.2|13417.4|13486.5|13432.7|13471.2|13417.4|0
1627349700000|2021-07-27 01:35:00|13474|13420.2|13490.1|13436.3|13490.3|13436.5|13472.1|13418.3|0
1627350000000|2021-07-27 01:40:00|13490.4|13436.6|13496.2|13442.4|13497.8|13444|13488.8|13435|0
1627350300000|2021-07-27 01:45:00|13494.4|13440.6|13488.3|13434.5|13498.6|13444.8|13487.8|13434|0
1627350600000|2021-07-27 01:50:00|13490|13436.2|13486.3|13432.5|13492.5|13438.7|13486.1|13432.3|0
1627350900000|2021-07-27 01:55:00|13492.8|13439|13487.2|13433.4|13492.8|13439|13481.2|13427.4|0
1627351200000|2021-07-27 02:00:00|13486.6|13432.8|13502.9|13448.9|13502.9|13448.9|13486.6|13432.8|0
1627351500000|2021-07-27 02:05:00|13503.1|13449.1|13509.4|13455.4|13509.4|13455.4|13495|13441.2|0
1627351800000|2021-07-27 02:10:00|13509.1|13455.1|13512.9|13458.9|13512.9|13458.9|13503.7|13449.7|0
1627352100000|2021-07-27 02:15:00|13513.7|13459.7|13503.9|13449.9|13513.7|13459.7|13503.4|13449.4|0
1627352400000|2021-07-27 02:20:00|13501.3|13447.5|13504.7|13450.7|13510|13456|13499.5|13445.7|0
1627352700000|2021-07-27 02:25:00|13506|13452|13505.4|13451.4|13506|13452|13501|13447.2|0
1627353000000|2021-07-27 02:30:00|13510|13456|13516.5|13462.5|13521.4|13467.4|13510|13456|0
1627353300000|2021-07-27 02:35:00|13517.4|13463.4|13524.9|13470.9|13526.1|13472.1|13516.3|13462.3|0
1627353600000|2021-07-27 02:40:00|13526.7|13472.7|13529.4|13475.4|13530.1|13476.1|13526.7|13472.7|0
1627353900000|2021-07-27 02:45:00|13526.2|13472.2|13518.6|13464.6|13531.8|13477.8|13518.6|13464.6|0
1627354200000|2021-07-27 02:50:00|13514.5|13460.5|13514.6|13460.6|13514.6|13460.6|13509.5|13455.5|0
1627354500000|2021-07-27 02:55:00|13513.9|13459.9|13523.7|13469.7|13523.7|13469.7|13513.9|13459.9|0
1627354800000|2021-07-27 03:00:00|13524.8|13470.8|13544.6|13490.6|13544.6|13490.6|13524.8|13470.8|0
1627355100000|2021-07-27 03:05:00|13543.6|13489.6|13551.8|13497.8|13559.1|13504.9|13543.4|13489.4|0
1627355400000|2021-07-27 03:10:00|13550.5|13496.5|13553.9|13499.7|13559.3|13505.1|13550.5|13496.5|0
1627355700000|2021-07-27 03:15:00|13567.6|13513.4|13578.5|13524.3|13592.1|13537.9|13567.6|13513.4|0
1627356000000|2021-07-27 03:20:00|13583.2|13529|13586.5|13532.3|13587.6|13533.4|13579|13524.8|0
1627356300000|2021-07-27 03:25:00|13583.4|13529.2|13583.6|13529.4|13587.7|13533.5|13581.4|13527.2|0
1627356600000|2021-07-27 03:30:00|13596|13541.8|13584.7|13530.5|13596|13541.8|13583.9|13529.7|0
1627356900000|2021-07-27 03:35:00|13584.5|13530.3|13574.5|13520.3|13586.1|13531.9|13574.5|13520.3|0
1627357200000|2021-07-27 03:40:00|13580|13525.8|13575.8|13521.6|13589.3|13535.1|13574.9|13520.7|0
1627357500000|2021-07-27 03:45:00|13574.6|13520.4|13574.3|13520.1|13579.1|13524.9|13567|13512.8|0
1627357800000|2021-07-27 03:50:00|13572|13517.8|13567.8|13513.6|13572.7|13518.5|13566.6|13512.4|0
1627358100000|2021-07-27 03:55:00|13566.9|13512.7|13564.1|13509.9|13566.9|13512.7|13560.6|13506.4|0
1627358400000|2021-07-27 04:00:00|13573.3|13519.1|13562.2|13508|13573.3|13519.1|13562.2|13508|0
1627358700000|2021-07-27 04:05:00|13556.1|13501.9|13556.8|13502.6|13558.8|13504.6|13551.9|13497.9|0
1627359000000|2021-07-27 04:10:00|13556.3|13502.1|13559.1|13504.9|13561.5|13507.3|13554.3|13500.1|0
1627359300000|2021-07-27 04:15:00|13559.9|13505.7|13560.3|13506.1|13565.8|13511.6|13558.3|13504.1|0
1627359600000|2021-07-27 04:20:00|13561.7|13507.5|13548.2|13494.2|13564|13509.8|13548.2|13494.2|0
1627359900000|2021-07-27 04:25:00|13546.9|13492.9|13548.9|13494.9|13548.9|13494.9|13541.5|13487.5|0
1627360200000|2021-07-27 04:30:00|13544.1|13490.1|13543.3|13489.3|13548.5|13494.5|13540|13486|0
1627360500000|2021-07-27 04:35:00|13542.6|13488.6|13552.5|13498.3|13552.5|13498.3|13542.5|13488.5|0
1627360800000|2021-07-27 04:40:00|13551.4|13497.4|13576.1|13521.9|13576.1|13521.9|13551.4|13497.4|0
1627361100000|2021-07-27 04:45:00|13574.1|13519.9|13551.5|13497.5|13574.1|13519.9|13551.5|13497.5|0
1627361400000|2021-07-27 04:50:00|13550.8|13496.8|13554.5|13500.3|13556.3|13502.1|13549.8|13495.8|0
1627361700000|2021-07-27 04:55:00|13556|13501.8|13568.2|13514|13568.2|13514|13556|13501.8|0
1627362000000|2021-07-27 05:00:00|13563.1|13508.9|13564.3|13510.1|13572.8|13518.6|13562|13507.8|0
1627362300000|2021-07-27 05:05:00|13566.7|13512.5|13563.4|13509.2|13566.7|13512.5|13561.2|13507|0
1627362600000|2021-07-27 05:10:00|13560.7|13506.5|13544.1|13490.1|13560.7|13506.5|13544.1|13490.1|0
1627362900000|2021-07-27 05:15:00|13543.7|13489.7|13547.5|13493.5|13548.1|13494.1|13541.2|13487.2|0
1627363200000|2021-07-27 05:20:00|13549.4|13495.4|13555.2|13501|13555.2|13501|13547.2|13493.2|0
1627363500000|2021-07-27 05:25:00|13553.5|13499.3|13557.9|13503.7|13562.3|13508.1|13551.2|13497.2|0
1627363800000|2021-07-27 05:30:00|13561.4|13507.2|13555.6|13501.4|13561.4|13507.2|13549.9|13495.9|0
1627364100000|2021-07-27 05:35:00|13555.9|13501.7|13558.6|13504.4|13558.6|13504.4|13552.6|13498.4|0
1627364400000|2021-07-27 05:40:00|13557.7|13503.5|13544.9|13490.9|13561.4|13507.2|13541.8|13487.8|0
1627364700000|2021-07-27 05:45:00|13548.9|13494.9|13548.6|13494.6|13549.7|13495.7|13541.9|13487.9|0
1627365000000|2021-07-27 05:50:00|13550.6|13496.6|13554.8|13500.6|13558|13503.8|13545.8|13491.8|0
1627365300000|2021-07-27 05:55:00|13557.6|13503.4|13551|13497|13560.5|13506.3|13551|13497|0
1627431000000|2021-07-28 00:10:00|13594.1|13539.9|13591.1|13536.9|13594.4|13540.2|13580.3|13526.1|0
1627431300000|2021-07-28 00:15:00|13598.1|13543.9|13616.9|13562.5|13617.3|13562.9|13598.1|13543.9|0
1627431600000|2021-07-28 00:20:00|13626.5|13572.1|13613|13558.6|13626.5|13572.1|13603|13548.6|0
1627431900000|2021-07-28 00:25:00|13610.3|13555.9|13598.9|13544.7|13613.3|13558.9|13598.7|13544.5|0
1627432200000|2021-07-28 00:30:00|13597.2|13543|13598.2|13544|13620.3|13565.9|13597.2|13543|0
1627432500000|2021-07-28 00:35:00|13603.2|13548.8|13588.5|13534.3|13603.2|13548.8|13588.1|13533.9|0
1627432800000|2021-07-28 00:40:00|13585.3|13531.1|13575.2|13521|13585.3|13531.1|13568.3|13514.1|0
1627433100000|2021-07-28 00:45:00|13575|13520.8|13580.1|13525.9|13584.2|13530|13575|13520.8|0
1627433400000|2021-07-28 00:50:00|13580.3|13526.1|13561.3|13507.1|13584.5|13530.3|13561.3|13507.1|0
1627433700000|2021-07-28 00:55:00|13560.7|13506.5|13584.4|13530.2|13584.4|13530.2|13560.7|13506.5|0
1627434000000|2021-07-28 01:00:00|13584|13529.8|13604.1|13549.7|13604.1|13549.7|13584|13529.8|0
1627434300000|2021-07-28 01:05:00|13603.6|13549.2|13573.3|13519.1|13610.1|13555.7|13573.3|13519.1|0
1627434600000|2021-07-28 01:10:00|13574.2|13520|13578.9|13524.7|13583.6|13529.4|13571.1|13516.9|0
1627434900000|2021-07-28 01:15:00|13574.4|13520.2|13575.8|13521.6|13578.5|13524.3|13569.7|13515.5|0
1627435200000|2021-07-28 01:20:00|13574.8|13520.6|13582.3|13528.1|13582.3|13528.1|13569.7|13515.5|0
1627435500000|2021-07-28 01:25:00|13575.1|13520.9|13588.1|13533.9|13588.1|13533.9|13575.1|13520.9|0
1627435800000|2021-07-28 01:30:00|13586.1|13531.9|13578.4|13524.2|13586.2|13532|13575|13520.8|0
1627436100000|2021-07-28 01:35:00|13576.8|13522.6|13556.7|13502.5|13576.8|13522.6|13552.3|13498.1|0
1627436400000|2021-07-28 01:40:00|13556.2|13502|13567.3|13513.1|13567.6|13513.4|13552.3|13498.1|0
1627436700000|2021-07-28 01:45:00|13564|13509.8|13566.5|13512.3|13576|13521.8|13564|13509.8|0
1627437000000|2021-07-28 01:50:00|13568.7|13514.5|13568.5|13514.3|13570.5|13516.3|13567.5|13513.3|0
1627437300000|2021-07-28 01:55:00|13571.3|13517.1|13579.6|13525.4|13579.6|13525.4|13563.7|13509.5|0
1627437600000|2021-07-28 02:00:00|13577.2|13523|13564.6|13510.4|13582.7|13528.5|13564.6|13510.4|0
1627437900000|2021-07-28 02:05:00|13570.4|13516.2|13555.4|13501.2|13570.4|13516.2|13555.4|13501.2|0
1627438200000|2021-07-28 02:10:00|13556.8|13502.6|13570.5|13516.3|13571.6|13517.4|13556.8|13502.6|0
1627438500000|2021-07-28 02:15:00|13576.4|13522.2|13571|13516.8|13577.2|13523|13569.9|13515.7|0
1627438800000|2021-07-28 02:20:00|13570.8|13516.6|13575.2|13521|13576.1|13521.9|13569.1|13514.9|0
1627439100000|2021-07-28 02:25:00|13574.6|13520.4|13577.8|13523.6|13582.6|13528.4|13573|13518.8|0
1627439400000|2021-07-28 02:30:00|13576.1|13521.9|13569.2|13515|13576.1|13521.9|13564.1|13509.9|0
1627439700000|2021-07-28 02:35:00|13569.5|13515.3|13571.3|13517.1|13574.6|13520.4|13566.8|13512.6|0
1627440000000|2021-07-28 02:40:00|13576.8|13522.6|13584.4|13530.2|13588.5|13534.3|13575.7|13521.5|0
1627440300000|2021-07-28 02:45:00|13587.2|13533|13568.6|13514.4|13587.2|13533|13568.6|13514.4|0
1627440600000|2021-07-28 02:50:00|13565.3|13511.1|13561|13506.8|13568.9|13514.7|13554.7|13500.5|0
1627440900000|2021-07-28 02:55:00|13558.4|13504.2|13547.9|13493.9|13558.4|13504.2|13542.3|13488.3|0
1627441200000|2021-07-28 03:00:00|13545.5|13491.5|13529.1|13475.1|13545.5|13491.5|13529.1|13475.1|0
1627441500000|2021-07-28 03:05:00|13524.4|13470.4|13515.8|13461.8|13537.7|13483.7|13515.8|13461.8|0
1627441800000|2021-07-28 03:10:00|13515.3|13461.3|13521.4|13467.4|13521.7|13467.7|13515.3|13461.3|0
1627442100000|2021-07-28 03:15:00|13523.2|13469.2|13521.2|13467.2|13523.2|13469.2|13514|13460|0
1627442400000|2021-07-28 03:20:00|13523.6|13469.6|13518.2|13464.2|13526.8|13472.8|13517.6|13463.6|0
1627442700000|2021-07-28 03:25:00|13519.9|13465.9|13533.3|13479.3|13536.4|13482.4|13519.9|13465.9|0
1627443000000|2021-07-28 03:30:00|13532.8|13478.8|13508.8|13454.8|13532.8|13478.8|13508.8|13454.8|0
1627443300000|2021-07-28 03:35:00|13501.7|13447.9|13498.9|13445.1|13502.6|13448.6|13493.3|13439.5|0
1627443600000|2021-07-28 03:40:00|13495.4|13441.6|13498.6|13444.8|13500.6|13446.8|13494|13440.2|0
1627443900000|2021-07-28 03:45:00|13496.7|13442.9|13485.5|13431.7|13498.2|13444.4|13484.5|13430.7|0
1627444200000|2021-07-28 03:50:00|13489.5|13435.7|13477.5|13423.7|13490.6|13436.8|13477.5|13423.7|0
1627444500000|2021-07-28 03:55:00|13477.1|13423.3|13474.3|13420.5|13477.1|13423.3|13470.4|13416.6|0
1627444800000|2021-07-28 04:00:00|13475|13421.2|13474.6|13420.8|13475|13421.2|13471.1|13417.3|0
1627445100000|2021-07-28 04:05:00|13471.4|13417.6|13483|13429.2|13483.1|13429.3|13471.4|13417.6|0
1627445400000|2021-07-28 04:10:00|13485.9|13432.1|13486.6|13432.8|13487.4|13433.6|13481.1|13427.3|0
1627445700000|2021-07-28 04:15:00|13486.3|13432.5|13485.3|13431.5|13489.8|13436|13481.9|13428.1|0
1627446000000|2021-07-28 04:20:00|13484.7|13430.9|13490.3|13436.5|13491.4|13437.6|13481.1|13427.3|0
1627446300000|2021-07-28 04:25:00|13487.4|13433.6|13482.4|13428.6|13487.4|13433.6|13477.6|13423.8|0
1627446600000|2021-07-28 04:30:00|13484.8|13431|13498.3|13444.5|13498.3|13444.5|13483.2|13429.4|0
1627446900000|2021-07-28 04:35:00|13498.5|13444.7|13493.4|13439.6|13503.4|13449.4|13492.6|13438.8|0
1627447200000|2021-07-28 04:40:00|13492.6|13438.8|13486.6|13432.8|13493.1|13439.3|13482.4|13428.6|0
1627447500000|2021-07-28 04:45:00|13486.8|13433|13487.8|13434|13496|13442.2|13484.6|13430.8|0
1627447800000|2021-07-28 04:50:00|13485.4|13431.6|13485.6|13431.8|13492.6|13438.8|13482.2|13428.4|0
1627448100000|2021-07-28 04:55:00|13484.2|13430.4|13475.9|13422.1|13485.9|13432.1|13468.2|13414.4|0
1627448400000|2021-07-28 05:00:00|13474.3|13420.5|13474.9|13421.1|13482.7|13428.9|13471.1|13417.3|0
1627448700000|2021-07-28 05:05:00|13477.8|13424|13480.2|13426.4|13487.1|13433.3|13477.8|13424|0
1627449000000|2021-07-28 05:10:00|13480.4|13426.6|13483.3|13429.5|13485.9|13432.1|13480.4|13426.6|0
1627449300000|2021-07-28 05:15:00|13482.2|13428.4|13486.8|13433|13486.8|13433|13475.5|13421.7|0
1627449600000|2021-07-28 05:20:00|13484.2|13430.4|13481.3|13427.5|13485.2|13431.4|13480.6|13426.8|0
1627449900000|2021-07-28 05:25:00|13485.1|13431.3|13487|13433.2|13490.2|13436.4|13482.1|13428.3|0
1627450200000|2021-07-28 05:30:00|13488.8|13435|13472.5|13418.7|13489.9|13436.1|13469.6|13415.8|0
1627450500000|2021-07-28 05:35:00|13470.5|13416.7|13473.1|13419.3|13473.1|13419.3|13465.6|13411.8|0
1627450800000|2021-07-28 05:40:00|13476.2|13422.4|13482.9|13429.1|13482.9|13429.1|13469.3|13415.5|0
1627451100000|2021-07-28 05:45:00|13483|13429.2|13491.5|13437.7|13491.5|13437.7|13483|13429.2|0
1627451400000|2021-07-28 05:50:00|13493.3|13439.5|13501.4|13447.6|13501.4|13447.6|13491.1|13437.3|0
1627451700000|2021-07-28 05:55:00|13498.1|13444.3|13494.7|13440.9|13504.2|13450.2|13494.7|13440.9|0
1627517400000|2021-07-29 00:10:00|13456.5|13402.7|13444.8|13391.2|13459.4|13405.6|13432|13378.4|0
1627517700000|2021-07-29 00:15:00|13444.7|13391.1|13474.1|13420.3|13474.1|13420.3|13431.9|13378.3|0
1627518000000|2021-07-29 00:20:00|13476.4|13422.6|13482.4|13428.6|13502.2|13448.2|13469.2|13415.4|0
1627518300000|2021-07-29 00:25:00|13490.4|13436.6|13487.5|13433.7|13497.1|13443.3|13483.8|13430|0
1627518600000|2021-07-29 00:30:00|13494.9|13441.1|13492.9|13439.1|13496.6|13442.8|13482.8|13429|0
1627518900000|2021-07-29 00:35:00|13493.6|13439.8|13501.5|13447.7|13501.5|13447.7|13484.8|13431|0
1627519200000|2021-07-29 00:40:00|13499.9|13446.1|13494.8|13441|13502|13448.1|13489|13435.2|0
1627519500000|2021-07-29 00:45:00|13495.1|13441.3|13517.7|13463.7|13517.7|13463.7|13495.1|13441.3|0
1627519800000|2021-07-29 00:50:00|13519.5|13465.5|13528.9|13474.9|13532.2|13478.2|13519.5|13465.5|0
1627520100000|2021-07-29 00:55:00|13525.4|13471.4|13529.4|13475.4|13529.4|13475.4|13516.5|13462.5|0
1627520400000|2021-07-29 01:00:00|13523.9|13469.9|13528.1|13474.1|13531.5|13477.5|13523.2|13469.2|0
1627520700000|2021-07-29 01:05:00|13527.3|13473.3|13523.1|13469.1|13528.1|13474.1|13517.9|13463.9|0
1627521000000|2021-07-29 01:10:00|13520.6|13466.6|13521.4|13467.4|13521.4|13467.4|13516.6|13462.6|0
1627521300000|2021-07-29 01:15:00|13523|13469|13521.5|13467.5|13523|13469|13511.7|13457.7|0
1627521600000|2021-07-29 01:20:00|13519.1|13465.1|13522.6|13468.6|13524.4|13470.4|13517|13463|0
1627521900000|2021-07-29 01:25:00|13516.2|13462.2|13504.5|13450.5|13516.2|13462.2|13504.5|13450.5|0
1627522200000|2021-07-29 01:30:00|13500.4|13446.6|13493.7|13439.9|13500.4|13446.6|13491.7|13437.9|0
1627522500000|2021-07-29 01:35:00|13499|13445.2|13498.2|13444.4|13502.8|13448.8|13494.4|13440.6|0
1627522800000|2021-07-29 01:40:00|13496.8|13443|13511.8|13457.8|13511.8|13457.8|13496.8|13443|0
1627523100000|2021-07-29 01:45:00|13511.6|13457.6|13513.9|13459.9|13518.1|13464.1|13511.6|13457.6|0
1627523400000|2021-07-29 01:50:00|13516.1|13462.1|13513|13459|13519.3|13465.3|13511.6|13457.6|0
1627523700000|2021-07-29 01:55:00|13516.6|13462.6|13518.5|13464.5|13518.5|13464.5|13512.5|13458.5|0
1627524000000|2021-07-29 02:00:00|13517.2|13463.2|13515.1|13461.1|13517.2|13463.2|13511.4|13457.4|0
1627524300000|2021-07-29 02:05:00|13518|13464|13515.8|13461.8|13523.3|13469.3|13515.5|13461.5|0
1627524600000|2021-07-29 02:10:00|13519.8|13465.8|13515.1|13461.1|13525.7|13471.7|13515.1|13461.1|0
1627524900000|2021-07-29 02:15:00|13514.4|13460.4|13510.5|13456.5|13515.4|13461.4|13510.5|13456.5|0
1627525200000|2021-07-29 02:20:00|13512.6|13458.6|13503.6|13449.6|13512.6|13458.6|13503.6|13449.6|0
1627525500000|2021-07-29 02:25:00|13505.2|13451.2|13490|13436.2|13506.8|13452.8|13488.7|13434.9|0
1627525800000|2021-07-29 02:30:00|13490.7|13436.9|13484.1|13430.3|13493.9|13440.1|13484.1|13430.3|0
1627526100000|2021-07-29 02:35:00|13485.6|13431.8|13485.2|13431.4|13488.6|13434.8|13482.2|13428.4|0
1627526400000|2021-07-29 02:40:00|13481.2|13427.4|13476.7|13422.9|13484.9|13431.1|13474.2|13420.4|0
1627526700000|2021-07-29 02:45:00|13478.6|13424.8|13480.8|13427|13481.8|13428|13475.2|13421.4|0
1627527000000|2021-07-29 02:50:00|13475.6|13421.8|13462.3|13408.5|13475.6|13421.8|13460|13406.2|0
1627527300000|2021-07-29 02:55:00|13461.9|13408.1|13459.8|13406|13465.2|13411.4|13459.8|13406|0
1627527600000|2021-07-29 03:00:00|13460.1|13406.3|13459.4|13405.6|13465.1|13411.3|13458.6|13404.8|0
1627527900000|2021-07-29 03:05:00|13459.3|13405.5|13460.4|13406.6|13464.4|13410.6|13455.3|13401.5|0
1627528200000|2021-07-29 03:10:00|13457.3|13403.5|13459.1|13405.3|13459.1|13405.3|13452.1|13398.3|0
1627528500000|2021-07-29 03:15:00|13458|13404.2|13452.3|13398.5|13459.9|13406.1|13450.8|13397.2|0
1627528800000|2021-07-29 03:20:00|13452.6|13398.8|13454.9|13401.1|13457|13403.2|13452.6|13398.8|0
1627529100000|2021-07-29 03:25:00|13455.1|13401.3|13457.3|13403.5|13457.3|13403.5|13454.1|13400.3|0
1627529400000|2021-07-29 03:30:00|13454.4|13400.6|13455.8|13402|13455.8|13402|13451.5|13397.9|0
1627529700000|2021-07-29 03:35:00|13455|13401.2|13456.6|13402.8|13457.4|13403.6|13453.3|13399.5|0
1627530000000|2021-07-29 03:40:00|13459.3|13405.5|13456.3|13402.5|13460.2|13406.4|13451.5|13397.9|0
1627530300000|2021-07-29 03:45:00|13456.2|13402.4|13446.4|13392.8|13456.2|13402.4|13441.9|13388.3|0
1627530600000|2021-07-29 03:50:00|13443.9|13390.3|13440.8|13387.2|13445.6|13392|13440.8|13387.2|0
1627530900000|2021-07-29 03:55:00|13441.1|13387.5|13440.3|13386.7|13442.5|13388.9|13436.6|13383|0
1627531200000|2021-07-29 04:00:00|13441.3|13387.7|13451.2|13397.6|13452.6|13398.8|13441.3|13387.7|0
1627531500000|2021-07-29 04:05:00|13451.6|13398|13465.8|13412|13465.8|13412|13451.6|13398|0
1627531800000|2021-07-29 04:10:00|13464.1|13410.3|13477.2|13423.4|13477.2|13423.4|13464.1|13410.3|0
1627532100000|2021-07-29 04:15:00|13476.7|13422.9|13469.9|13416.1|13476.7|13422.9|13469.9|13416.1|0
1627532400000|2021-07-29 04:20:00|13469|13415.2|13474.9|13421.1|13475.7|13421.9|13465.9|13412.1|0
1627532700000|2021-07-29 04:25:00|13474.8|13421|13459.6|13405.8|13474.8|13421|13459.6|13405.8|0
1627533000000|2021-07-29 04:30:00|13460.4|13406.6|13451.7|13398.1|13460.4|13406.6|13451.7|13398.1|0
1627533300000|2021-07-29 04:35:00|13453.8|13400|13442.7|13389.1|13453.8|13400|13438.4|13384.8|0
1627533600000|2021-07-29 04:40:00|13441.5|13387.9|13443.6|13390|13443.6|13390|13438.7|13385.1|0
1627533900000|2021-07-29 04:45:00|13444.9|13391.3|13447.8|13394.2|13449.6|13396|13444.9|13391.3|0
1627534200000|2021-07-29 04:50:00|13447.7|13394.1|13449.9|13396.3|13453.4|13399.6|13447.7|13394.1|0
1627534500000|2021-07-29 04:55:00|13450.1|13396.5|13447|13393.4|13450.1|13396.5|13440.5|13386.9|0
1627534800000|2021-07-29 05:00:00|13448.7|13395.1|13455.5|13401.7|13455.5|13401.7|13448.3|13394.7|0
1627535100000|2021-07-29 05:05:00|13454.9|13401.1|13453.2|13399.4|13454.9|13401.1|13451.4|13397.8|0
1627535400000|2021-07-29 05:10:00|13451.7|13398.1|13454.5|13400.7|13454.9|13401.1|13451.5|13397.9|0
1627535700000|2021-07-29 05:15:00|13456.7|13402.9|13449.8|13396.2|13457.9|13404.1|13448.8|13395.2|0
1627536000000|2021-07-29 05:20:00|13454.8|13401|13461.5|13407.7|13463.1|13409.3|13454.8|13401|0
1627536300000|2021-07-29 05:25:00|13462.7|13408.9|13461.8|13408|13468.3|13414.5|13456.5|13402.7|0
1627536600000|2021-07-29 05:30:00|13465.2|13411.4|13461.1|13407.3|13470.5|13416.7|13458.5|13404.7|0
1627536900000|2021-07-29 05:35:00|13459.2|13405.4|13460.3|13406.5|13463|13409.2|13458.7|13404.9|0
1627537200000|2021-07-29 05:40:00|13462.7|13408.9|13456.6|13402.8|13465.9|13412.1|13456.6|13402.8|0
1627537500000|2021-07-29 05:45:00|13459.3|13405.5|13454.1|13400.3|13461.7|13407.9|13454.1|13400.3|0
1627537800000|2021-07-29 05:50:00|13454|13400.2|13451.4|13397.8|13458.6|13404.8|13448.4|13394.8|0
1627538100000|2021-07-29 05:55:00|13453.8|13400|13448.9|13395.3|13455.3|13401.5|13442|13388.4|0
1627603800000|2021-07-30 00:10:00|13442.8|13389.2|13431|13377.4|13442.8|13389.2|13419.5|13365.9|0
1627604100000|2021-07-30 00:15:00|13428.6|13375|13415.7|13362.1|13439|13385.4|13415.7|13362.1|0
1627604400000|2021-07-30 00:20:00|13424.3|13370.7|13424.9|13371.3|13424.9|13371.3|13417.9|13364.3|0
1627604700000|2021-07-30 00:25:00|13424.6|13371|13408.5|13354.9|13428.2|13374.6|13408.5|13354.9|0
1627605000000|2021-07-30 00:30:00|13412.5|13358.9|13402.8|13349.2|13413.6|13360|13402.8|13349.2|0
1627605300000|2021-07-30 00:35:00|13394.3|13340.9|13391.3|13337.9|13394.3|13340.9|13387.3|13333.9|0
1627605600000|2021-07-30 00:40:00|13394|13340.6|13395.6|13342.2|13398.1|13344.7|13387.7|13334.3|0
1627605900000|2021-07-30 00:45:00|13398.8|13345.4|13385.8|13332.4|13398.8|13345.4|13378.6|13325.2|0
1627606200000|2021-07-30 00:50:00|13389.1|13335.7|13375.7|13322.3|13389.1|13335.7|13375.7|13322.3|0
1627606500000|2021-07-30 00:55:00|13376.7|13323.3|13391.6|13338.2|13391.6|13338.2|13376.7|13323.3|0
1627606800000|2021-07-30 01:00:00|13395.2|13341.8|13402|13348.4|13402.1|13348.5|13388.2|13334.8|0
1627607100000|2021-07-30 01:05:00|13402.6|13349|13392|13338.6|13402.6|13349|13392|13338.6|0
1627607400000|2021-07-30 01:10:00|13392.7|13339.3|13396.8|13343.4|13400.8|13347.4|13392.7|13339.3|0
1627607700000|2021-07-30 01:15:00|13401.2|13347.8|13399.7|13346.3|13403.4|13349.8|13397.4|13344|0
1627608000000|2021-07-30 01:20:00|13403|13349.4|13393.2|13339.8|13403|13349.4|13393.2|13339.8|0
1627608300000|2021-07-30 01:25:00|13396.4|13343|13387.6|13334.2|13396.4|13343|13384|13330.6|0
1627608600000|2021-07-30 01:30:00|13388.1|13334.7|13379.2|13325.8|13388.1|13334.7|13379|13325.6|0
1627608900000|2021-07-30 01:35:00|13379.8|13326.4|13373.3|13319.9|13379.8|13326.4|13372.3|13318.9|0
1627609200000|2021-07-30 01:40:00|13376.1|13322.7|13372.9|13319.5|13376.1|13322.7|13370.1|13316.7|0
1627609500000|2021-07-30 01:45:00|13378.5|13325.1|13370.9|13317.5|13378.5|13325.1|13370.9|13317.5|0
1627609800000|2021-07-30 01:50:00|13371|13317.6|13381.5|13328.1|13381.5|13328.1|13371|13317.6|0
1627610100000|2021-07-30 01:55:00|13382.2|13328.8|13393.7|13340.3|13394.3|13340.9|13382.2|13328.8|0
1627610400000|2021-07-30 02:00:00|13391.1|13337.7|13391.5|13338.1|13393|13339.6|13387.2|13333.8|0
1627610700000|2021-07-30 02:05:00|13390.7|13337.3|13406.5|13352.9|13408.4|13354.8|13390.7|13337.3|0
1627611000000|2021-07-30 02:10:00|13411|13357.4|13413.8|13360.2|13415.1|13361.5|13405.9|13352.3|0
1627611300000|2021-07-30 02:15:00|13413.1|13359.5|13426.5|13372.9|13426.5|13372.9|13413.1|13359.5|0
1627611600000|2021-07-30 02:20:00|13426.7|13373.1|13425.5|13371.9|13429.8|13376.2|13425.2|13371.6|0
1627611900000|2021-07-30 02:25:00|13426.4|13372.8|13428.9|13375.3|13428.9|13375.3|13422|13368.4|0
1627612200000|2021-07-30 02:30:00|13428.8|13375.2|13432.1|13378.5|13435.5|13381.9|13428.8|13375.2|0
1627612500000|2021-07-30 02:35:00|13432.7|13379.1|13438.8|13385.2|13438.8|13385.2|13427.5|13373.9|0
1627612800000|2021-07-30 02:40:00|13436.8|13383.2|13434.6|13381|13436.8|13383.2|13433.7|13380.1|0
1627613100000|2021-07-30 02:45:00|13433.9|13380.3|13423.1|13369.5|13433.9|13380.3|13420.3|13366.7|0
1627613400000|2021-07-30 02:50:00|13423.7|13370.1|13424.5|13370.9|13427.8|13374.2|13423.7|13370.1|0
1627613700000|2021-07-30 02:55:00|13421.6|13368|13409.8|13356.2|13422.4|13368.8|13409.8|13356.2|0
1627614000000|2021-07-30 03:00:00|13408.8|13355.2|13413.3|13359.7|13415.9|13362.3|13407.9|13354.3|0
1627614300000|2021-07-30 03:05:00|13417.7|13364.1|13405.1|13351.5|13417.7|13364.1|13405.1|13351.5|0
1627614600000|2021-07-30 03:10:00|13404.9|13351.3|13404.8|13351.2|13406.3|13352.7|13401.2|13347.8|0
1627614900000|2021-07-30 03:15:00|13402.6|13349|13402.9|13349.3|13402.9|13349.3|13395.4|13342|0
1627615200000|2021-07-30 03:20:00|13401.1|13347.7|13396.4|13343|13402|13348.4|13396|13342.6|0
1627615500000|2021-07-30 03:25:00|13394.8|13341.4|13389.4|13336|13398|13344.6|13387.8|13334.4|0
1627615800000|2021-07-30 03:30:00|13387.1|13333.7|13384.6|13331.2|13387.1|13333.7|13379.7|13326.3|0
1627616100000|2021-07-30 03:35:00|13385.3|13331.9|13386.5|13333.1|13386.8|13333.4|13382.3|13328.9|0
1627616400000|2021-07-30 03:40:00|13388|13334.6|13383.5|13330.1|13388|13334.6|13378.7|13325.3|0
1627616700000|2021-07-30 03:45:00|13386.1|13332.7|13385.5|13332.1|13393.1|13339.7|13385.5|13332.1|0
1627617000000|2021-07-30 03:50:00|13389.6|13336.2|13390.6|13337.2|13393.7|13340.3|13385.9|13332.5|0
1627617300000|2021-07-30 03:55:00|13390.3|13336.9|13390.7|13337.3|13395.5|13342.1|13389.8|13336.4|0
1627617600000|2021-07-30 04:00:00|13388.5|13335.1|13388.2|13334.8|13392.6|13339.2|13387.7|13334.3|0
1627617900000|2021-07-30 04:05:00|13389.8|13336.4|13394.5|13341.1|13394.5|13341.1|13389.8|13336.4|0
1627618200000|2021-07-30 04:10:00|13390.7|13337.3|13393.3|13339.9|13396.7|13343.3|13384.9|13331.5|0
1627618500000|2021-07-30 04:15:00|13393.1|13339.7|13384.2|13330.8|13393.1|13339.7|13384.2|13330.8|0
1627618800000|2021-07-30 04:20:00|13385.5|13332.1|13389.4|13336|13393.2|13339.8|13385.5|13332.1|0
1627619100000|2021-07-30 04:25:00|13389.3|13335.9|13400.7|13347.3|13400.7|13347.3|13389.3|13335.9|0
1627619400000|2021-07-30 04:30:00|13399.4|13346|13400.7|13347.3|13400.7|13347.3|13393.9|13340.5|0
1627619700000|2021-07-30 04:35:00|13399.9|13346.5|13413.8|13360.2|13420.1|13366.5|13399.9|13346.5|0
1627620000000|2021-07-30 04:40:00|13419.5|13365.9|13427.1|13373.5|13428.6|13375|13419.5|13365.9|0
1627620300000|2021-07-30 04:45:00|13428.5|13374.9|13429.1|13375.5|13432.4|13378.8|13426.6|13373|0
1627620600000|2021-07-30 04:50:00|13428.4|13374.8|13414.5|13360.9|13428.4|13374.8|13413|13359.4|0
1627620900000|2021-07-30 04:55:00|13411.1|13357.5|13399.5|13346.1|13411.1|13357.5|13399.5|13346.1|0
1627621200000|2021-07-30 05:00:00|13394.8|13341.4|13387.1|13333.7|13394.8|13341.4|13382.9|13329.5|0
1627621500000|2021-07-30 05:05:00|13387.4|13334|13381.9|13328.5|13389.6|13336.2|13381.9|13328.5|0
1627621800000|2021-07-30 05:10:00|13379.4|13326|13367.4|13314|13379.4|13326|13367.4|13314|0
1627622100000|2021-07-30 05:15:00|13367.2|13313.8|13372.1|13318.7|13372.1|13318.7|13365.8|13312.4|0
1627622400000|2021-07-30 05:20:00|13372.3|13318.9|13366.9|13313.5|13372.3|13318.9|13365.5|13312.1|0
1627622700000|2021-07-30 05:25:00|13369.1|13315.7|13363.6|13310.2|13369.1|13315.7|13363.6|13310.2|0
1627623000000|2021-07-30 05:30:00|13363.3|13309.9|13379.3|13325.9|13379.3|13325.9|13363.3|13309.9|0
1627623300000|2021-07-30 05:35:00|13385.4|13332|13386.6|13333.2|13388|13334.6|13383.3|13329.9|0
1627623600000|2021-07-30 05:40:00|13387.7|13334.3|13382.4|13329|13387.7|13334.3|13381.5|13328.1|0
1627623900000|2021-07-30 05:45:00|13382.2|13328.8|13391.3|13337.9|13391.3|13337.9|13382.2|13328.8|0
1627624200000|2021-07-30 05:50:00|13393.5|13340.1|13395|13341.6|13399.6|13346.2|13392.9|13339.5|0
1627624500000|2021-07-30 05:55:00|13396.1|13342.7|13385.9|13332.5|13398.7|13345.3|13381.1|13327.7|0
1627863000000|2021-08-02 00:10:00|13521.5|13467.5|13524.6|13470.6|13541.2|13487.2|13521.5|13467.5|0
1627863300000|2021-08-02 00:15:00|13521.6|13467.6|13539.3|13485.3|13551.8|13497.8|13521.6|13467.6|0
1627863600000|2021-08-02 00:20:00|13543.2|13489.2|13544.9|13490.9|13545.5|13491.5|13534.7|13480.7|0
1627863900000|2021-08-02 00:25:00|13549.7|13495.7|13545.4|13491.4|13559.2|13505|13545.4|13491.4|0
1627864200000|2021-08-02 00:30:00|13548.5|13494.5|13559.5|13505.3|13562.6|13508.4|13548.5|13494.5|0
1627864500000|2021-08-02 00:35:00|13563.3|13509.1|13547.7|13493.7|13563.3|13509.1|13545.5|13491.5|0
1627864800000|2021-08-02 00:40:00|13543.6|13489.6|13539.4|13485.4|13550.4|13496.4|13539.4|13485.4|0
1627865100000|2021-08-02 00:45:00|13537.5|13483.5|13528.1|13474.1|13537.5|13483.5|13525.2|13471.2|0
1627865400000|2021-08-02 00:50:00|13527.6|13473.6|13533.9|13479.9|13533.9|13479.9|13523.2|13469.2|0
1627865700000|2021-08-02 00:55:00|13534|13480|13559.5|13505.3|13559.5|13505.3|13534|13480|0
1627866000000|2021-08-02 01:00:00|13567.8|13513.6|13579.6|13525.4|13587.6|13533.4|13567.8|13513.6|0
1627866300000|2021-08-02 01:05:00|13574.9|13520.7|13572.6|13518.4|13583.4|13529.2|13569.5|13515.3|0
1627866600000|2021-08-02 01:10:00|13577.9|13523.7|13585.4|13531.2|13585.4|13531.2|13573.9|13519.7|0
1627866900000|2021-08-02 01:15:00|13582.4|13528.2|13607|13552.6|13609.4|13555|13582.4|13528.2|0
1627867200000|2021-08-02 01:20:00|13606.6|13552.2|13609|13554.6|13609.1|13554.7|13598.8|13544.6|0
1627867500000|2021-08-02 01:25:00|13611|13556.6|13615.9|13561.5|13615.9|13561.5|13609.6|13555.2|0
1627867800000|2021-08-02 01:30:00|13618.6|13564.2|13624.7|13570.3|13633|13578.6|13615.7|13561.3|0
1627868100000|2021-08-02 01:35:00|13622.2|13567.8|13607.9|13553.5|13622.2|13567.8|13603.1|13548.7|0
1627868400000|2021-08-02 01:40:00|13613.7|13559.3|13610.7|13556.3|13617.2|13562.8|13605.4|13551|0
1627868700000|2021-08-02 01:45:00|13601.9|13547.7|13594.4|13540.2|13601.9|13547.7|13591.4|13537.2|0
1627869000000|2021-08-02 01:50:00|13595.3|13541.1|13600.9|13546.7|13603|13548.6|13595.3|13541.1|0
1627869300000|2021-08-02 01:55:00|13595.6|13541.4|13608.3|13553.9|13612.6|13558.2|13595.6|13541.4|0
1627869600000|2021-08-02 02:00:00|13605.6|13551.2|13602.4|13548|13607.4|13553|13600.3|13546.1|0
1627869900000|2021-08-02 02:05:00|13601.7|13547.5|13603.4|13549|13609.1|13554.7|13601.5|13547.3|0
1627870200000|2021-08-02 02:10:00|13606.3|13551.9|13606.6|13552.2|13608.3|13553.9|13600.7|13546.5|0
1627870500000|2021-08-02 02:15:00|13602.7|13548.3|13606|13551.6|13606|13551.6|13601.8|13547.6|0
1627870800000|2021-08-02 02:20:00|13609.2|13554.8|13613.3|13558.9|13613.3|13558.9|13608.7|13554.3|0
1627871100000|2021-08-02 02:25:00|13615|13560.6|13614.3|13559.9|13615|13560.6|13605.4|13551|0
1627871400000|2021-08-02 02:30:00|13612.7|13558.3|13616.1|13561.7|13616.1|13561.7|13603|13548.6|0
1627871700000|2021-08-02 02:35:00|13615.1|13560.7|13624.3|13569.9|13624.3|13569.9|13614.1|13559.7|0
1627872000000|2021-08-02 02:40:00|13621|13566.6|13621.2|13566.8|13627.5|13573.1|13617.4|13563|0
1627872300000|2021-08-02 02:45:00|13617.5|13563.1|13616.4|13562|13619.1|13564.7|13614.7|13560.3|0
1627872600000|2021-08-02 02:50:00|13617|13562.6|13632.7|13578.3|13632.7|13578.3|13616.4|13562|0
1627872900000|2021-08-02 02:55:00|13633|13578.6|13640.6|13586.2|13641.4|13587|13633|13578.6|0
1627873200000|2021-08-02 03:00:00|13641|13586.6|13635.1|13580.7|13648.4|13594|13635.1|13580.7|0
1627873500000|2021-08-02 03:05:00|13637|13582.6|13635.9|13581.5|13641.2|13586.8|13632.4|13578|0
1627873800000|2021-08-02 03:10:00|13635.4|13581|13638.3|13583.9|13639.8|13585.4|13630|13575.6|0
1627874100000|2021-08-02 03:15:00|13639.7|13585.3|13639.2|13584.8|13639.7|13585.3|13630.2|13575.8|0
1627874400000|2021-08-02 03:20:00|13637.2|13582.8|13634.7|13580.3|13637.2|13582.8|13631.1|13576.7|0
1627874700000|2021-08-02 03:25:00|13625|13570.6|13627.5|13573.1|13631.7|13577.3|13624.5|13570.1|0
1627875000000|2021-08-02 03:30:00|13625.3|13570.9|13622.4|13568|13625.3|13570.9|13617.1|13562.7|0
1627875300000|2021-08-02 03:35:00|13621.1|13566.7|13610.7|13556.3|13622|13567.6|13606.3|13551.9|0
1627875600000|2021-08-02 03:40:00|13613.8|13559.4|13604.7|13550.3|13613.8|13559.4|13601|13546.8|0
1627875900000|2021-08-02 03:45:00|13609.7|13555.3|13604.2|13549.8|13609.7|13555.3|13599.7|13545.5|0
1627876200000|2021-08-02 03:50:00|13604.8|13550.4|13603|13548.6|13608|13553.6|13601.2|13547|0
1627876500000|2021-08-02 03:55:00|13607.1|13552.7|13607.4|13553|13612.5|13558.1|13604.9|13550.5|0
1627876800000|2021-08-02 04:00:00|13607.9|13553.5|13595.9|13541.7|13607.9|13553.5|13595.9|13541.7|0
1627877100000|2021-08-02 04:05:00|13597|13542.8|13597.6|13543.4|13599|13544.8|13593.4|13539.2|0
1627877400000|2021-08-02 04:10:00|13598.3|13544.1|13601.3|13547.1|13608|13553.6|13597.9|13543.7|0
1627877700000|2021-08-02 04:15:00|13602.5|13548.1|13595.7|13541.5|13602.8|13548.4|13595.7|13541.5|0
1627878000000|2021-08-02 04:20:00|13594.8|13540.6|13597.4|13543.2|13597.4|13543.2|13592.5|13538.3|0
1627878300000|2021-08-02 04:25:00|13600.4|13546.2|13600.1|13545.9|13600.4|13546.2|13593.1|13538.9|0
1627878600000|2021-08-02 04:30:00|13600.3|13546.1|13607.1|13552.7|13607.1|13552.7|13599.9|13545.7|0
1627878900000|2021-08-02 04:35:00|13610.2|13555.8|13607.2|13552.8|13612.7|13558.3|13604.9|13550.5|0
1627879200000|2021-08-02 04:40:00|13603.6|13549.2|13603.4|13549|13604.1|13549.7|13601.8|13547.6|0
1627879500000|2021-08-02 04:45:00|13603.6|13549.2|13597.4|13543.2|13603.6|13549.2|13597.4|13543.2|0
1627879800000|2021-08-02 04:50:00|13598|13543.8|13602.4|13548|13602.8|13548.4|13598|13543.8|0
1627880100000|2021-08-02 04:55:00|13602.2|13547.9|13598.9|13544.7|13603.3|13548.9|13598.9|13544.7|0
1627880400000|2021-08-02 05:00:00|13597.9|13543.7|13596.8|13542.6|13598.1|13543.9|13594.6|13540.4|0
1627880700000|2021-08-02 05:05:00|13598.1|13543.9|13607.2|13552.8|13609.7|13555.3|13595.8|13541.6|0
1627881000000|2021-08-02 05:10:00|13610|13555.6|13609.9|13555.5|13613|13558.6|13609.1|13554.7|0
1627881300000|2021-08-02 05:15:00|13611|13556.6|13605.6|13551.2|13612.4|13558|13604.2|13549.8|0
1627881600000|2021-08-02 05:20:00|13606.7|13552.3|13608|13553.6|13608|13553.6|13602|13547.8|0
1627881900000|2021-08-02 05:25:00|13606.3|13551.9|13601.9|13547.7|13608.8|13554.4|13601.9|13547.7|0
1627882200000|2021-08-02 05:30:00|13603.2|13548.8|13599.8|13545.6|13604.9|13550.5|13599.6|13545.4|0
1627882500000|2021-08-02 05:35:00|13599.1|13544.9|13601|13546.8|13604.5|13550.1|13599.1|13544.9|0
1627882800000|2021-08-02 05:40:00|13596.8|13542.6|13596|13541.8|13600.9|13546.7|13594.7|13540.5|0
1627883100000|2021-08-02 05:45:00|13594.7|13540.5|13593.4|13539.2|13595.3|13541.1|13589.4|13535.2|0
1627883400000|2021-08-02 05:50:00|13593.1|13538.9|13586.1|13531.9|13595.6|13541.4|13584.5|13530.3|0
1627883700000|2021-08-02 05:55:00|13586.8|13532.6|13596.6|13542.4|13596.6|13542.4|13574.2|13520|0
1627949400000|2021-08-03 00:10:00|13603.7|13549.3|13601.1|13546.9|13610.9|13556.5|13584.5|13530.3|0
1627949700000|2021-08-03 00:15:00|13598.8|13544.6|13607.6|13553.2|13615.9|13561.5|13598.8|13544.6|0
1627950000000|2021-08-03 00:20:00|13611.7|13557.3|13614.1|13559.7|13625.2|13570.8|13609|13554.6|0
1627950300000|2021-08-03 00:25:00|13613.9|13559.5|13637.4|13583|13637.4|13583|13612.1|13557.7|0
1627950600000|2021-08-03 00:30:00|13636.4|13582|13644.1|13589.7|13644.1|13589.7|13632.3|13577.9|0
1627950900000|2021-08-03 00:35:00|13645.5|13591.1|13633.9|13579.5|13645.5|13591.1|13633.3|13578.9|0
1627951200000|2021-08-03 00:40:00|13635|13580.6|13625.9|13571.5|13635|13580.6|13625.9|13571.5|0
1627951500000|2021-08-03 00:45:00|13624.1|13569.7|13629.3|13574.9|13634.1|13579.7|13624.1|13569.7|0
1627951800000|2021-08-03 00:50:00|13627.7|13573.3|13622.3|13567.9|13631|13576.6|13617.8|13563.4|0
1627952100000|2021-08-03 00:55:00|13622.6|13568.2|13625.5|13571.1|13630.9|13576.5|13619.4|13565|0
1627952400000|2021-08-03 01:00:00|13626.3|13571.9|13617.5|13563.1|13626.3|13571.9|13614.2|13559.8|0
1627952700000|2021-08-03 01:05:00|13620.5|13566.1|13619.5|13565.1|13621.6|13567.2|13613.9|13559.5|0
1627953000000|2021-08-03 01:10:00|13617.5|13563.1|13599.8|13545.6|13619.5|13565.1|13599.8|13545.6|0
1627953300000|2021-08-03 01:15:00|13600.9|13546.7|13615.8|13561.4|13617.5|13563.1|13600.9|13546.7|0
1627953600000|2021-08-03 01:20:00|13619|13564.6|13623.6|13569.2|13623.6|13569.2|13617.5|13563.1|0
1627953900000|2021-08-03 01:25:00|13623.9|13569.5|13614.4|13560|13626|13571.6|13612.8|13558.4|0
1627954200000|2021-08-03 01:30:00|13618.1|13563.7|13621.9|13567.5|13623.6|13569.2|13613|13558.6|0
1627954500000|2021-08-03 01:35:00|13623.4|13569|13626.9|13572.5|13626.9|13572.5|13615.7|13561.3|0
1627954800000|2021-08-03 01:40:00|13624.4|13570|13618.9|13564.5|13624.8|13570.4|13618.3|13563.9|0
1627955100000|2021-08-03 01:45:00|13622.2|13567.8|13620.5|13566.1|13622.2|13567.8|13616.6|13562.2|0
1627955400000|2021-08-03 01:50:00|13618.2|13563.8|13607.5|13553.1|13618.2|13563.8|13607.5|13553.1|0
1627955700000|2021-08-03 01:55:00|13607.7|13553.3|13623.1|13568.7|13623.1|13568.7|13607.2|13552.8|0
1627956000000|2021-08-03 02:00:00|13620.6|13566.2|13610.9|13556.5|13623.8|13569.4|13610.9|13556.5|0
1627956300000|2021-08-03 02:05:00|13610.5|13556.1|13608.1|13553.7|13613.6|13559.2|13606.4|13552|0
1627956600000|2021-08-03 02:10:00|13606.6|13552.2|13601.9|13547.7|13606.6|13552.2|13595.3|13541.1|0
1627956900000|2021-08-03 02:15:00|13604.7|13550.3|13604.1|13549.7|13608.9|13554.5|13601|13546.8|0
1627957200000|2021-08-03 02:20:00|13601.6|13547.4|13604.5|13550.1|13604.5|13550.1|13600.1|13545.9|0
1627957500000|2021-08-03 02:25:00|13607.2|13552.8|13600.1|13545.9|13607.2|13552.8|13595.1|13540.9|0
1627957800000|2021-08-03 02:30:00|13604|13549.6|13606.5|13552.1|13606.5|13552.1|13600.2|13546|0
1627958100000|2021-08-03 02:35:00|13608|13553.6|13611.6|13557.2|13614.6|13560.2|13606.9|13552.5|0
1627958400000|2021-08-03 02:40:00|13612.3|13557.9|13611|13556.6|13613.8|13559.4|13607|13552.6|0
1627958700000|2021-08-03 02:45:00|13610|13555.6|13595.9|13541.7|13610|13555.6|13595.9|13541.7|0
1627959000000|2021-08-03 02:50:00|13596.7|13542.5|13605.7|13551.3|13612.4|13558|13596.3|13542.1|0
1627959300000|2021-08-03 02:55:00|13607.3|13552.9|13605.3|13550.9|13608.2|13553.8|13601.4|13547.2|0
1627959600000|2021-08-03 03:00:00|13609.5|13555.1|13602.3|13547.9|13609.5|13555.1|13602.3|13547.9|0
1627959900000|2021-08-03 03:05:00|13604.4|13550|13603|13548.6|13604.4|13550|13598.8|13544.6|0
1627960200000|2021-08-03 03:10:00|13603.1|13548.7|13596.2|13542|13603.1|13548.7|13595.4|13541.2|0
1627960500000|2021-08-03 03:15:00|13599.6|13545.4|13605.5|13551.1|13609|13554.6|13599.6|13545.4|0
1627960800000|2021-08-03 03:20:00|13605.4|13551|13611.6|13557.2|13611.6|13557.2|13605.4|13551|0
1627961100000|2021-08-03 03:25:00|13607.6|13553.2|13604.8|13550.4|13613.6|13559.2|13603.3|13548.9|0
1627961400000|2021-08-03 03:30:00|13605.8|13551.4|13602.4|13548|13607.9|13553.5|13601.4|13547.2|0
1627961700000|2021-08-03 03:35:00|13601.8|13547.6|13595.3|13541.1|13605.3|13550.9|13595.3|13541.1|0
1627962000000|2021-08-03 03:40:00|13592.4|13538.2|13595.8|13541.6|13598|13543.8|13592.4|13538.2|0
1627962300000|2021-08-03 03:45:00|13597.9|13543.7|13591.5|13537.3|13597.9|13543.7|13588.1|13533.9|0
1627962600000|2021-08-03 03:50:00|13590.9|13536.7|13593.2|13539|13593.2|13539|13588|13533.8|0
1627962900000|2021-08-03 03:55:00|13589.2|13535|13593.4|13539.2|13595.2|13541|13587.3|13533.1|0
1627963200000|2021-08-03 04:00:00|13589|13534.8|13596.5|13542.3|13597.4|13543.2|13589|13534.8|0
1627963500000|2021-08-03 04:05:00|13597.1|13542.9|13596.9|13542.7|13602.9|13548.5|13596.9|13542.7|0
1627963800000|2021-08-03 04:10:00|13598|13543.8|13600.4|13546.2|13603.2|13548.8|13598|13543.8|0
1627964100000|2021-08-03 04:15:00|13600.8|13546.6|13597.4|13543.2|13603.8|13549.4|13597.4|13543.2|0
1627964400000|2021-08-03 04:20:00|13597.2|13543|13599.3|13545.1|13602|13547.8|13595.7|13541.5|0
1627964700000|2021-08-03 04:25:00|13601|13546.8|13599.2|13545|13603.2|13548.8|13596.4|13542.2|0
1627965000000|2021-08-03 04:30:00|13601|13546.8|13582.7|13528.5|13601|13546.8|13578.9|13524.7|0
1627965300000|2021-08-03 04:35:00|13581.7|13527.5|13581|13526.8|13582|13527.8|13576.4|13522.2|0
1627965600000|2021-08-03 04:40:00|13580.6|13526.4|13580|13525.8|13584.1|13529.9|13580|13525.8|0
1627965900000|2021-08-03 04:45:00|13578.6|13524.4|13577.8|13523.6|13579.5|13525.3|13574.9|13520.7|0
1627966200000|2021-08-03 04:50:00|13580.1|13525.9|13585.9|13531.7|13590.6|13536.4|13580.1|13525.9|0
1627966500000|2021-08-03 04:55:00|13585.8|13531.6|13579.4|13525.2|13585.8|13531.6|13579|13524.8|0
1627966800000|2021-08-03 05:00:00|13579|13524.8|13576.4|13522.2|13579|13524.8|13569.6|13515.4|0
1627967100000|2021-08-03 05:05:00|13579|13524.8|13578.2|13524|13580.7|13526.5|13573.3|13519.1|0
1627967400000|2021-08-03 05:10:00|13573.5|13519.3|13564.4|13510.2|13573.5|13519.3|13564.4|13510.2|0
1627967700000|2021-08-03 05:15:00|13556.7|13502.5|13562.6|13508.4|13563.9|13509.7|13556.7|13502.5|0
1627968000000|2021-08-03 05:20:00|13567.1|13512.9|13575.1|13520.9|13575.1|13520.9|13566.4|13512.2|0
1627968300000|2021-08-03 05:25:00|13571.3|13517.1|13579.6|13525.4|13581.9|13527.7|13570.9|13516.7|0
1627968600000|2021-08-03 05:30:00|13578|13523.8|13573.1|13518.9|13579.6|13525.4|13572.5|13518.3|0
1627968900000|2021-08-03 05:35:00|13576.3|13522.1|13572.9|13518.7|13578.1|13523.9|13572.8|13518.6|0
1627969200000|2021-08-03 05:40:00|13575|13520.8|13575.8|13521.6|13576.8|13522.6|13570.8|13516.6|0
1627969500000|2021-08-03 05:45:00|13571.1|13516.9|13588.3|13534.1|13588.3|13534.1|13570.2|13516|0
1627969800000|2021-08-03 05:50:00|13586.8|13532.6|13584.9|13530.7|13591.2|13537|13580.1|13525.9|0
1627970100000|2021-08-03 05:55:00|13586.2|13532|13586.5|13532.3|13591.5|13537.3|13582.9|13528.7|0
1628035800000|2021-08-04 00:10:00|13661.4|13606.8|13664.9|13610.3|13674.8|13620.2|13654.3|13599.7|0
1628036100000|2021-08-04 00:15:00|13671.3|13616.7|13667.4|13612.8|13671.3|13616.7|13657.1|13602.5|0
1628036400000|2021-08-04 00:20:00|13662.2|13607.6|13658.8|13604.2|13664.1|13609.5|13650.7|13596.3|0
1628036700000|2021-08-04 00:25:00|13656.7|13602.1|13656.5|13601.9|13658.7|13604.1|13644.4|13590|0
1628037000000|2021-08-04 00:30:00|13650.5|13596.1|13658.9|13604.3|13658.9|13604.3|13647.5|13593.1|0
1628037300000|2021-08-04 00:35:00|13656.5|13601.9|13650.9|13596.5|13658.9|13604.3|13649.9|13595.5|0
1628037600000|2021-08-04 00:40:00|13651.9|13597.5|13651.2|13596.8|13653.9|13599.3|13646|13591.6|0
1628037900000|2021-08-04 00:45:00|13649.7|13595.3|13646.7|13592.3|13649.7|13595.3|13632.7|13578.3|0
1628038200000|2021-08-04 00:50:00|13644.5|13590.1|13653.7|13599.1|13653.7|13599.1|13643.5|13589.1|0
1628038500000|2021-08-04 00:55:00|13655.7|13601.1|13643.8|13589.4|13656.8|13602.2|13643.8|13589.4|0
1628038800000|2021-08-04 01:00:00|13635.3|13580.9|13630.8|13576.4|13644.9|13590.5|13630.8|13576.4|0
1628039100000|2021-08-04 01:05:00|13632|13577.6|13632.5|13578.1|13639.9|13585.5|13632|13577.6|0
1628039400000|2021-08-04 01:10:00|13632.2|13577.8|13629.7|13575.3|13632.2|13577.8|13625|13570.6|0
1628039700000|2021-08-04 01:15:00|13631.2|13576.8|13635.6|13581.2|13640.3|13585.9|13631.2|13576.8|0
1628040000000|2021-08-04 01:20:00|13639.3|13584.9|13632.4|13578|13639.3|13584.9|13631.4|13577|0
1628040300000|2021-08-04 01:25:00|13631.8|13577.4|13629|13574.6|13635.4|13581|13629|13574.6|0
1628040600000|2021-08-04 01:30:00|13626.4|13572|13624|13569.6|13627|13572.6|13620.6|13566.2|0
1628040900000|2021-08-04 01:35:00|13622.2|13567.8|13625.2|13570.8|13625.2|13570.8|13618.4|13564|0
1628041200000|2021-08-04 01:40:00|13623.9|13569.5|13625|13570.6|13626.8|13572.4|13623.9|13569.5|0
1628041500000|2021-08-04 01:45:00|13632|13577.6|13633.3|13578.9|13634.7|13580.3|13632|13577.6|0
1628041800000|2021-08-04 01:50:00|13635.1|13580.7|13630.4|13576|13635.1|13580.7|13623.1|13568.7|0
1628042100000|2021-08-04 01:55:00|13635.4|13581|13654.1|13599.5|13655|13600.4|13635.4|13581|0
1628042400000|2021-08-04 02:00:00|13656.8|13602.2|13643.5|13589.1|13658.4|13603.8|13643.5|13589.1|0
1628042700000|2021-08-04 02:05:00|13642.7|13588.3|13643.9|13589.5|13646.4|13592|13641.8|13587.4|0
1628043000000|2021-08-04 02:10:00|13642.4|13588|13642.4|13588|13644.5|13590.1|13641.7|13587.3|0
1628043300000|2021-08-04 02:15:00|13641.9|13587.5|13638.6|13584.2|13643.5|13589.1|13638.6|13584.2|0
1628043600000|2021-08-04 02:20:00|13641.5|13587.1|13644.5|13590.1|13647.9|13593.5|13640.5|13586.1|0
1628043900000|2021-08-04 02:25:00|13649.5|13595.1|13656.7|13602.1|13658.1|13603.5|13648|13593.6|0
1628044200000|2021-08-04 02:30:00|13658|13603.4|13654|13599.4|13659.8|13605.2|13651.7|13597.3|0
1628044500000|2021-08-04 02:35:00|13654.4|13599.8|13661|13606.4|13663.9|13609.3|13654.4|13599.8|0
1628044800000|2021-08-04 02:40:00|13662.4|13607.8|13666.5|13611.9|13667.3|13612.7|13662.2|13607.6|0
1628045100000|2021-08-04 02:45:00|13664.3|13609.7|13666.8|13612.2|13666.8|13612.2|13663.8|13609.2|0
1628045400000|2021-08-04 02:50:00|13668.8|13614.2|13672.6|13618|13672.6|13618|13668.6|13614|0
1628045700000|2021-08-04 02:55:00|13673.4|13618.8|13665.1|13610.5|13673.4|13618.8|13664.5|13609.9|0
1628046000000|2021-08-04 03:00:00|13664.7|13610.1|13664.4|13609.8|13668|13613.4|13663.6|13609|0
1628046300000|2021-08-04 03:05:00|13667.8|13613.2|13669.7|13615.1|13670.8|13616.2|13664.8|13610.2|0
1628046600000|2021-08-04 03:10:00|13668.9|13614.3|13667.4|13612.8|13671.4|13616.8|13667.4|13612.8|0
1628046900000|2021-08-04 03:15:00|13669.1|13614.5|13666.8|13612.2|13670.1|13615.5|13664.4|13609.8|0
1628047200000|2021-08-04 03:20:00|13665.8|13611.2|13661.8|13607.2|13665.8|13611.2|13661.8|13607.2|0
1628047500000|2021-08-04 03:25:00|13660.7|13606.1|13656.5|13601.9|13662.4|13607.8|13655.5|13600.9|0
1628047800000|2021-08-04 03:30:00|13656.7|13602.1|13651|13596.6|13657.8|13603.2|13651|13596.6|0
1628048100000|2021-08-04 03:35:00|13650.3|13595.9|13662.1|13607.5|13662.1|13607.5|13650.3|13595.9|0
1628048400000|2021-08-04 03:40:00|13658.1|13603.5|13660.8|13606.2|13665.8|13611.2|13658.1|13603.5|0
1628048700000|2021-08-04 03:45:00|13660.7|13606.1|13654.5|13599.9|13660.7|13606.1|13654.5|13599.9|0
1628049000000|2021-08-04 03:50:00|13654.8|13600.2|13645.2|13590.8|13654.8|13600.2|13645.2|13590.8|0
1628049300000|2021-08-04 03:55:00|13641.9|13587.5|13644.4|13590|13647.1|13592.7|13641.9|13587.5|0
1628049600000|2021-08-04 04:00:00|13639.1|13584.7|13643.6|13589.2|13647.2|13592.8|13639.1|13584.7|0
1628049900000|2021-08-04 04:05:00|13643.9|13589.5|13646.7|13592.3|13653.7|13599.1|13643.9|13589.5|0
1628050200000|2021-08-04 04:10:00|13646.8|13592.4|13645.4|13591|13651.7|13597.3|13645.4|13591|0
1628050500000|2021-08-04 04:15:00|13645.3|13590.9|13644.5|13590.1|13648|13593.6|13642.4|13588|0
1628050800000|2021-08-04 04:20:00|13644.3|13589.9|13646.2|13591.8|13648.5|13594.1|13643.2|13588.8|0
1628051100000|2021-08-04 04:25:00|13645.4|13591|13645.3|13590.9|13646.9|13592.5|13643.4|13589|0
1628051400000|2021-08-04 04:30:00|13644.8|13590.4|13643.2|13588.8|13646.9|13592.5|13640.8|13586.4|0
1628051700000|2021-08-04 04:35:00|13644|13589.6|13653.5|13598.9|13653.7|13599.1|13644|13589.6|0
1628052000000|2021-08-04 04:40:00|13654|13599.4|13657.9|13603.3|13660.3|13605.7|13653.1|13598.5|0
1628052300000|2021-08-04 04:45:00|13659.3|13604.7|13654.6|13600|13659.8|13605.2|13654.6|13600|0
1628052600000|2021-08-04 04:50:00|13654.2|13599.6|13648|13593.6|13655.5|13600.9|13648|13593.6|0
1628052900000|2021-08-04 04:55:00|13649.1|13594.7|13651.8|13597.4|13654.3|13599.7|13648.4|13594|0
1628053200000|2021-08-04 05:00:00|13649|13594.6|13658.8|13604.2|13658.8|13604.2|13647.3|13592.9|0
1628053500000|2021-08-04 05:05:00|13664.7|13610.1|13657.4|13602.8|13665.1|13610.5|13657.4|13602.8|0
1628053800000|2021-08-04 05:10:00|13657.6|13603|13653.5|13598.9|13659.5|13604.9|13653.5|13598.9|0
1628054100000|2021-08-04 05:15:00|13653.9|13599.3|13657.9|13603.3|13661.1|13606.5|13651.9|13597.5|0
1628054400000|2021-08-04 05:20:00|13654.4|13599.8|13656.7|13602.1|13657.6|13603|13653.5|13598.9|0
1628054700000|2021-08-04 05:25:00|13651|13596.6|13659.6|13605|13659.6|13605|13646.3|13591.9|0
1628055000000|2021-08-04 05:30:00|13657.3|13602.7|13655|13600.4|13661.1|13606.5|13655|13600.4|0
1628055300000|2021-08-04 05:35:00|13657.2|13602.6|13654.2|13599.6|13658.9|13604.3|13654.2|13599.6|0
1628055600000|2021-08-04 05:40:00|13655.7|13601.1|13653.9|13599.3|13655.7|13601.1|13652|13597.6|0
1628055900000|2021-08-04 05:45:00|13653.4|13598.8|13660.2|13605.6|13660.2|13605.6|13653.4|13598.8|0
1628056200000|2021-08-04 05:50:00|13658.2|13603.6|13648.2|13593.8|13661.4|13606.8|13648.2|13593.8|0
1628056500000|2021-08-04 05:55:00|13649.5|13595.1|13661.1|13606.5|13661.1|13606.5|13649.5|13595.1|0
1628122200000|2021-08-05 00:10:00|13658.8|13604.2|13665|13610.4|13665|13610.4|13658.8|13604.2|0
1628122500000|2021-08-05 00:15:00|13662.5|13607.9|13675.2|13620.6|13676.6|13622|13661.8|13607.2|0
1628122800000|2021-08-05 00:20:00|13673.9|13619.3|13662.6|13608|13681|13626.4|13662.6|13608|0
1628123100000|2021-08-05 00:25:00|13660.9|13606.3|13642.2|13587.8|13660.9|13606.3|13642.2|13587.8|0
1628123400000|2021-08-05 00:30:00|13639.5|13585.1|13640.8|13586.4|13646.3|13591.9|13636.5|13582.1|0
1628123700000|2021-08-05 00:35:00|13639.8|13585.4|13653|13598.4|13653|13598.4|13635.8|13581.4|0
1628124000000|2021-08-05 00:40:00|13651.7|13597.3|13652.3|13597.8|13652.3|13597.8|13648|13593.6|0
1628124300000|2021-08-05 00:45:00|13651.8|13597.4|13650.6|13596.2|13659.5|13604.9|13650.6|13596.2|0
1628124600000|2021-08-05 00:50:00|13650.4|13596|13653.9|13599.3|13658.4|13603.8|13650.4|13596|0
1628124900000|2021-08-05 00:55:00|13655.5|13600.9|13653|13598.4|13657.2|13602.6|13651.2|13596.8|0
1628125200000|2021-08-05 01:00:00|13650.1|13595.7|13641.4|13587|13650.1|13595.7|13636.7|13582.3|0
1628125500000|2021-08-05 01:05:00|13642.4|13588|13649.3|13594.9|13650.5|13596.1|13641.7|13587.3|0
1628125800000|2021-08-05 01:10:00|13647.6|13593.2|13646.7|13592.3|13652.9|13598.3|13645.5|13591.1|0
1628126100000|2021-08-05 01:15:00|13649.1|13594.7|13676.7|13622.1|13676.7|13622.1|13646.3|13591.9|0
1628126400000|2021-08-05 01:20:00|13672.3|13617.7|13674.5|13619.9|13676.4|13621.8|13671.3|13616.7|0
1628126700000|2021-08-05 01:25:00|13674.3|13619.7|13683.9|13629.3|13683.9|13629.3|13674.3|13619.7|0
1628127000000|2021-08-05 01:30:00|13679.1|13624.5|13678.6|13624|13682.8|13628.2|13678|13623.4|0
1628127300000|2021-08-05 01:35:00|13680.1|13625.5|13680.2|13625.6|13682.4|13627.8|13675.7|13621.1|0
1628127600000|2021-08-05 01:40:00|13680|13625.4|13693.4|13638.8|13694.9|13640.3|13679|13624.4|0
1628127900000|2021-08-05 01:45:00|13698.9|13644.3|13697.7|13643.1|13702.1|13647.5|13694.9|13640.3|0
1628128200000|2021-08-05 01:50:00|13702.1|13647.5|13700.3|13645.7|13711.9|13657.1|13699.7|13645.1|0
1628128500000|2021-08-05 01:55:00|13705.6|13650.8|13708.7|13653.9|13711|13656.2|13703.4|13648.6|0
1628128800000|2021-08-05 02:00:00|13711.1|13656.3|13727.3|13672.5|13727.3|13672.5|13708.2|13653.4|0
1628129100000|2021-08-05 02:05:00|13728.8|13674|13714.8|13660|13728.8|13674|13714.8|13660|0
1628129400000|2021-08-05 02:10:00|13713|13658.2|13709.2|13654.4|13713|13658.2|13708|13653.2|0
1628129700000|2021-08-05 02:15:00|13704.5|13649.7|13703.2|13648.4|13709.8|13655|13703.2|13648.4|0
1628130000000|2021-08-05 02:20:00|13706.4|13651.6|13706.7|13651.9|13710.4|13655.6|13705.9|13651.1|0
1628130300000|2021-08-05 02:25:00|13707.6|13652.8|13709.2|13654.4|13715.3|13660.5|13707.6|13652.8|0
1628130600000|2021-08-05 02:30:00|13709.3|13654.5|13706.3|13651.5|13712.5|13657.7|13701.6|13647|0
1628130900000|2021-08-05 02:35:00|13705.5|13650.7|13720.2|13665.4|13720.2|13665.4|13705.5|13650.7|0
1628131200000|2021-08-05 02:40:00|13720.8|13666|13715|13660.2|13721.9|13667.1|13715|13660.2|0
1628131500000|2021-08-05 02:45:00|13715.2|13660.4|13720|13665.2|13724.7|13669.9|13715.2|13660.4|0
1628131800000|2021-08-05 02:50:00|13721.5|13666.7|13718.7|13663.9|13723.9|13669.1|13717.9|13663.1|0
1628132100000|2021-08-05 02:55:00|13715.5|13660.7|13716.9|13662.1|13719.9|13665.1|13715.5|13660.7|0
1628132400000|2021-08-05 03:00:00|13718|13663.2|13716.2|13661.4|13721.3|13666.5|13713.4|13658.6|0
1628132700000|2021-08-05 03:05:00|13711.8|13657|13727.9|13673.1|13728.3|13673.5|13711.8|13657|0
1628133000000|2021-08-05 03:10:00|13725.1|13670.3|13735.9|13681.1|13738.3|13683.5|13725.1|13670.3|0
1628133300000|2021-08-05 03:15:00|13735.7|13680.9|13739.9|13685.1|13743.9|13689.1|13735.7|13680.9|0
1628133600000|2021-08-05 03:20:00|13741.3|13686.5|13745.7|13690.9|13752.7|13697.7|13741.3|13686.5|0
1628133900000|2021-08-05 03:25:00|13742.2|13687.4|13749.2|13694.4|13753.8|13698.8|13742.2|13687.4|0
1628134200000|2021-08-05 03:30:00|13747.6|13692.8|13740.6|13685.8|13752.1|13697.3|13740.6|13685.8|0
1628134500000|2021-08-05 03:35:00|13742|13687.2|13748.5|13693.7|13749.7|13694.9|13742|13687.2|0
1628134800000|2021-08-05 03:40:00|13750.9|13696.1|13744.7|13689.9|13750.9|13696.1|13744.7|13689.9|0
1628135100000|2021-08-05 03:45:00|13744|13689.2|13749.8|13695|13752.1|13697.3|13743.9|13689.1|0
1628135400000|2021-08-05 03:50:00|13751.5|13696.7|13747.5|13692.7|13752.6|13697.6|13745.9|13691.1|0
1628135700000|2021-08-05 03:55:00|13748.2|13693.4|13740.3|13685.5|13748.2|13693.4|13738.6|13683.8|0
1628136000000|2021-08-05 04:00:00|13742.5|13687.7|13747.7|13692.9|13751.3|13696.5|13742.3|13687.5|0
1628136300000|2021-08-05 04:05:00|13751.5|13696.7|13748.4|13693.6|13751.5|13696.7|13745.2|13690.4|0
1628136600000|2021-08-05 04:10:00|13749.3|13694.5|13736.1|13681.3|13749.3|13694.5|13736.1|13681.3|0
1628136900000|2021-08-05 04:15:00|13733.6|13678.8|13733.4|13678.6|13736.9|13682.1|13732.2|13677.4|0
1628137200000|2021-08-05 04:20:00|13733.2|13678.4|13737.2|13682.4|13740.9|13686.1|13733.2|13678.4|0
1628137500000|2021-08-05 04:25:00|13737.8|13683|13753.6|13698.6|13753.6|13698.6|13737.8|13683|0
1628137800000|2021-08-05 04:30:00|13748.5|13693.7|13743.7|13688.9|13749.8|13695|13743.7|13688.9|0
1628138100000|2021-08-05 04:35:00|13745|13690.2|13748|13693.2|13753.1|13698.1|13743.7|13688.9|0
1628138400000|2021-08-05 04:40:00|13752.5|13697.6|13746.4|13691.6|13752.5|13697.6|13737.9|13683.1|0
1628138700000|2021-08-05 04:45:00|13742.7|13687.9|13750.3|13695.5|13750.5|13695.7|13742.7|13687.9|0
1628139000000|2021-08-05 04:50:00|13749.7|13694.9|13746.7|13691.9|13756.3|13701.3|13746.7|13691.9|0
1628139300000|2021-08-05 04:55:00|13748.3|13693.5|13741.3|13686.5|13748.3|13693.5|13741.3|13686.5|0
1628139600000|2021-08-05 05:00:00|13742|13687.2|13745.2|13690.4|13745.2|13690.4|13739.2|13684.4|0
1628139900000|2021-08-05 05:05:00|13743.4|13688.6|13746.9|13692.1|13749.1|13694.3|13741.5|13686.7|0
1628140200000|2021-08-05 05:10:00|13746.7|13691.9|13741.7|13686.9|13751.4|13696.6|13741.7|13686.9|0
1628140500000|2021-08-05 05:15:00|13743.9|13689.1|13740.7|13685.9|13746.5|13691.7|13738.5|13683.7|0
1628140800000|2021-08-05 05:20:00|13742.8|13688|13748.1|13693.3|13753|13698|13742.8|13688|0
1628141100000|2021-08-05 05:25:00|13749.7|13694.9|13763|13708|13763.9|13708.9|13749.7|13694.9|0
1628141400000|2021-08-05 05:30:00|13765.2|13710.2|13768.4|13713.4|13773|13718|13762.5|13707.5|0
1628141700000|2021-08-05 05:35:00|13772.3|13717.3|13771.9|13716.9|13775.4|13720.4|13770.3|13715.3|0
1628142000000|2021-08-05 05:40:00|13769.7|13714.7|13775.8|13720.8|13775.8|13720.8|13769.7|13714.7|0
1628142300000|2021-08-05 05:45:00|13772.8|13717.8|13781.4|13726.4|13787|13732|13772.8|13717.8|0
1628142600000|2021-08-05 05:50:00|13786.5|13731.5|13776.5|13721.5|13786.5|13731.5|13775|13720|0
1628142900000|2021-08-05 05:55:00|13777.9|13722.9|13779.6|13724.6|13779.6|13724.6|13764.6|13709.6|0
1628208600000|2021-08-06 00:10:00|13769.3|13714.3|13773|13718|13773|13718|13752.9|13697.9|0
1628208900000|2021-08-06 00:15:00|13778.2|13723.2|13783.4|13728.4|13786.9|13731.9|13774|13719|0
1628209200000|2021-08-06 00:20:00|13779.9|13724.9|13768.9|13713.9|13779.9|13724.9|13768.4|13713.4|0
1628209500000|2021-08-06 00:25:00|13770.1|13715.1|13767.1|13712.1|13772.5|13717.5|13766.8|13711.8|0
1628209800000|2021-08-06 00:30:00|13762|13707|13766.9|13711.9|13766.9|13711.9|13754.6|13699.6|0
1628210100000|2021-08-06 00:35:00|13764.9|13709.9|13773|13718|13780.3|13725.3|13764.9|13709.9|0
1628210400000|2021-08-06 00:40:00|13780|13725|13790.7|13735.7|13790.7|13735.7|13780|13725|0
1628210700000|2021-08-06 00:45:00|13786.9|13731.9|13778.4|13723.4|13793.6|13738.6|13778.4|13723.4|0
1628211000000|2021-08-06 00:50:00|13773.6|13718.6|13765.4|13710.4|13774.4|13719.4|13760.4|13705.4|0
1628211300000|2021-08-06 00:55:00|13767.7|13712.7|13774.8|13719.8|13774.8|13719.8|13762|13707|0
1628211600000|2021-08-06 01:00:00|13772.6|13717.6|13771.8|13716.8|13776.2|13721.2|13768.6|13713.6|0
1628211900000|2021-08-06 01:05:00|13769.4|13714.4|13770.1|13715.1|13775.6|13720.6|13765.5|13710.5|0
1628212200000|2021-08-06 01:10:00|13772.6|13717.6|13777.1|13722.1|13777.4|13722.4|13769.3|13714.3|0
1628212500000|2021-08-06 01:15:00|13775.6|13720.6|13783.3|13728.3|13783.6|13728.6|13775.6|13720.6|0
1628212800000|2021-08-06 01:20:00|13780.4|13725.4|13773.5|13718.5|13785.1|13730.1|13773.5|13718.5|0
1628213100000|2021-08-06 01:25:00|13773.7|13718.7|13772|13717|13782.7|13727.7|13772|13717|0
1628213400000|2021-08-06 01:30:00|13778.6|13723.6|13774.2|13719.2|13783.5|13728.5|13774.2|13719.2|0
1628213700000|2021-08-06 01:35:00|13772.9|13717.9|13758.9|13703.9|13772.9|13717.9|13758.9|13703.9|0
1628214000000|2021-08-06 01:40:00|13762|13707|13747.9|13693.1|13762|13707|13747.9|13693.1|0
1628214300000|2021-08-06 01:45:00|13744.7|13689.9|13744.8|13690|13749.7|13694.9|13740|13685.2|0
1628214600000|2021-08-06 01:50:00|13745.7|13690.9|13762.6|13707.6|13762.6|13707.6|13745|13690.2|0
1628214900000|2021-08-06 01:55:00|13760|13705|13764.6|13709.6|13764.6|13709.6|13753.3|13698.3|0
1628215200000|2021-08-06 02:00:00|13763.8|13708.8|13741.5|13686.7|13763.8|13708.8|13737.5|13682.7|0
1628215500000|2021-08-06 02:05:00|13746|13691.2|13741.6|13686.8|13746|13691.2|13740.7|13685.9|0
1628215800000|2021-08-06 02:10:00|13740.3|13685.5|13732.2|13677.4|13740.3|13685.5|13731.2|13676.4|0
1628216100000|2021-08-06 02:15:00|13728.6|13673.8|13728.8|13674|13732.5|13677.7|13728.5|13673.7|0
1628216400000|2021-08-06 02:20:00|13732.2|13677.4|13721.5|13666.7|13732.2|13677.4|13720.4|13665.6|0
1628216700000|2021-08-06 02:25:00|13724.6|13669.8|13740.9|13686.1|13740.9|13686.1|13722.2|13667.4|0
1628217000000|2021-08-06 02:30:00|13741.7|13686.9|13747.4|13692.6|13747.4|13692.6|13732.9|13678.1|0
1628217300000|2021-08-06 02:35:00|13747.8|13693|13741.9|13687.1|13749.7|13694.9|13741.5|13686.7|0
1628217600000|2021-08-06 02:40:00|13743.7|13688.9|13748.9|13694.1|13749|13694.2|13743.5|13688.7|0
1628217900000|2021-08-06 02:45:00|13750.4|13695.6|13747.9|13693.1|13751.3|13696.5|13746.7|13691.9|0
1628218200000|2021-08-06 02:50:00|13749.5|13694.7|13756.6|13701.6|13758.1|13703.1|13746.9|13692.1|0
1628218500000|2021-08-06 02:55:00|13752.5|13697.6|13747.8|13693|13752.7|13697.7|13747.8|13693|0
1628218800000|2021-08-06 03:00:00|13754.3|13699.3|13748.6|13693.8|13756.1|13701.1|13748.6|13693.8|0
1628219100000|2021-08-06 03:05:00|13752.7|13697.7|13761.1|13706.1|13761.1|13706.1|13751.9|13697.1|0
1628219400000|2021-08-06 03:10:00|13755.5|13700.5|13770.6|13715.6|13770.6|13715.6|13755.5|13700.5|0
1628219700000|2021-08-06 03:15:00|13768.2|13713.2|13767.5|13712.5|13768.5|13713.5|13765.5|13710.5|0
1628220000000|2021-08-06 03:20:00|13770|13715|13772.3|13717.3|13773.5|13718.5|13766.1|13711.1|0
1628220300000|2021-08-06 03:25:00|13768.6|13713.6|13774.5|13719.5|13777.3|13722.3|13768.6|13713.6|0
1628220600000|2021-08-06 03:30:00|13777.1|13722.1|13777.8|13722.8|13782|13727|13775.6|13720.6|0
1628220900000|2021-08-06 03:35:00|13780.7|13725.7|13774.8|13719.8|13780.7|13725.7|13772.5|13717.5|0
1628221200000|2021-08-06 03:40:00|13776.3|13721.3|13774.4|13719.4|13777.5|13722.5|13774.3|13719.3|0
1628221500000|2021-08-06 03:45:00|13775.6|13720.6|13771.9|13716.9|13778|13723|13770.7|13715.7|0
1628221800000|2021-08-06 03:50:00|13770.7|13715.7|13758.6|13703.6|13770.7|13715.7|13757.6|13702.6|0
1628222100000|2021-08-06 03:55:00|13754.1|13699.1|13749.8|13695|13754.1|13699.1|13741.9|13687.1|0
1628222400000|2021-08-06 04:00:00|13748.5|13693.7|13744.6|13689.8|13750.5|13695.7|13738.3|13683.5|0
1628222700000|2021-08-06 04:05:00|13747.9|13693.1|13747.4|13692.6|13748.8|13694|13744.5|13689.7|0
1628223000000|2021-08-06 04:10:00|13748.1|13693.3|13744.1|13689.3|13748.1|13693.3|13741.4|13686.6|0
1628223300000|2021-08-06 04:15:00|13744.5|13689.7|13736|13681.2|13744.5|13689.7|13735.5|13680.7|0
1628223600000|2021-08-06 04:20:00|13738.2|13683.4|13747.1|13692.3|13749.7|13694.9|13738.2|13683.4|0
1628223900000|2021-08-06 04:25:00|13744.3|13689.5|13749.4|13694.6|13751|13696.2|13740.1|13685.3|0
1628224200000|2021-08-06 04:30:00|13751.7|13696.9|13746|13691.2|13751.7|13696.9|13743.8|13689|0
1628224500000|2021-08-06 04:35:00|13749.1|13694.3|13746.7|13691.9|13751.4|13696.6|13746.7|13691.9|0
1628224800000|2021-08-06 04:40:00|13745.2|13690.4|13743.4|13688.6|13746|13691.2|13739.8|13685|0
1628225100000|2021-08-06 04:45:00|13740.7|13685.9|13749.3|13694.5|13749.5|13694.7|13740.7|13685.9|0
1628225400000|2021-08-06 04:50:00|13751.6|13696.8|13745.9|13691.1|13753.9|13698.9|13744.2|13689.4|0
1628225700000|2021-08-06 04:55:00|13751|13696.2|13746.7|13691.9|13753.8|13698.8|13744.1|13689.3|0
1628226000000|2021-08-06 05:00:00|13748.1|13693.3|13746.6|13691.8|13751.6|13696.8|13745.3|13690.5|0
1628226300000|2021-08-06 05:05:00|13748.1|13693.3|13729.3|13674.5|13748.1|13693.3|13726.9|13672.1|0
1628226600000|2021-08-06 05:10:00|13728.8|13674|13744.5|13689.7|13750.4|13695.6|13728.8|13674|0
1628226900000|2021-08-06 05:15:00|13746.7|13691.9|13744.8|13690|13750.4|13695.6|13744.8|13690|0
1628227200000|2021-08-06 05:20:00|13745|13690.2|13739.8|13685|13750.3|13695.5|13739.8|13685|0
1628227500000|2021-08-06 05:25:00|13738.3|13683.5|13746.4|13691.6|13749.3|13694.5|13735.6|13680.8|0
1628227800000|2021-08-06 05:30:00|13742.4|13687.6|13743.6|13688.8|13753|13698|13742.4|13687.6|0
1628228100000|2021-08-06 05:35:00|13742.2|13687.4|13746.4|13691.6|13750|13695.2|13740.7|13685.9|0
1628228400000|2021-08-06 05:40:00|13745.2|13690.4|13753.1|13698.1|13753.9|13698.9|13745.2|13690.4|0
1628228700000|2021-08-06 05:45:00|13755.7|13700.7|13760.8|13705.8|13764.2|13709.2|13753.9|13698.9|0
1628229000000|2021-08-06 05:50:00|13763.6|13708.6|13771|13716|13772.1|13717.1|13758.3|13703.3|0
1628229300000|2021-08-06 05:55:00|13771.3|13716.3|13761.9|13706.9|13771.9|13716.9|13761.9|13706.9|0
1628467800000|2021-08-09 00:10:00|13804.9|13749.7|13849.9|13794.7|13849.9|13794.7|13804.9|13749.7|0
1628468100000|2021-08-09 00:15:00|13851.1|13795.9|13818.1|13762.9|13851.1|13795.9|13806|13750.8|0
1628468400000|2021-08-09 00:20:00|13819.8|13764.6|13816.6|13761.4|13827.9|13772.7|13816.6|13761.4|0
1628468700000|2021-08-09 00:25:00|13815.8|13760.6|13810.5|13755.3|13818.4|13763.2|13800.8|13745.8|0
1628469000000|2021-08-09 00:30:00|13813.1|13757.9|13810|13754.8|13813.1|13757.9|13799.9|13744.9|0
1628469300000|2021-08-09 00:35:00|13811.6|13756.4|13830.5|13775.3|13830.5|13775.3|13811.6|13756.4|0
1628469600000|2021-08-09 00:40:00|13832.2|13777|13819.6|13764.4|13833.4|13778.2|13819.6|13764.4|0
1628469900000|2021-08-09 00:45:00|13819.3|13764.1|13812.8|13757.6|13819.3|13764.1|13811.9|13756.7|0
1628470200000|2021-08-09 00:50:00|13808.3|13753.1|13809.3|13754.1|13816.7|13761.5|13808.1|13752.9|0
1628470500000|2021-08-09 00:55:00|13811.1|13755.9|13814|13758.8|13818.3|13763.1|13811.1|13755.9|0
1628470800000|2021-08-09 01:00:00|13815.8|13760.6|13821.5|13766.3|13821.5|13766.3|13807.3|13752.1|0
1628471100000|2021-08-09 01:05:00|13818.4|13763.2|13799.4|13744.4|13818.4|13763.2|13797.7|13742.7|0
1628471400000|2021-08-09 01:10:00|13796.5|13741.5|13787.9|13732.9|13796.6|13741.6|13783.1|13728.1|0
1628471700000|2021-08-09 01:15:00|13783.2|13728.2|13784.8|13729.8|13785|13730|13779.7|13724.7|0
1628472000000|2021-08-09 01:20:00|13788.1|13733.1|13789.7|13734.7|13790.1|13735.1|13785.6|13730.6|0
1628472300000|2021-08-09 01:25:00|13787.6|13732.6|13770|13715|13787.6|13732.6|13767.4|13712.4|0
1628472600000|2021-08-09 01:30:00|13766.9|13711.9|13757.4|13702.4|13766.9|13711.9|13757.4|13702.4|0
1628472900000|2021-08-09 01:35:00|13761.4|13706.4|13765.9|13710.9|13772.1|13717.1|13761.4|13706.4|0
1628473200000|2021-08-09 01:40:00|13767.1|13712.1|13765.8|13710.8|13772.7|13717.7|13765.2|13710.2|0
1628473500000|2021-08-09 01:45:00|13768.7|13713.7|13759.7|13704.7|13769.9|13714.9|13758.1|13703.1|0
1628473800000|2021-08-09 01:50:00|13761.8|13706.8|13759.9|13704.9|13767.6|13712.6|13759.9|13704.9|0
1628474100000|2021-08-09 01:55:00|13760|13705|13762.2|13707.2|13762.4|13707.4|13758|13703|0
1628474400000|2021-08-09 02:00:00|13760.6|13705.6|13753.3|13698.3|13760.6|13705.6|13753.3|13698.3|0
1628474700000|2021-08-09 02:05:00|13755.8|13700.8|13765.9|13710.9|13765.9|13710.9|13755.8|13700.8|0
1628475000000|2021-08-09 02:10:00|13763.4|13708.4|13760.3|13705.3|13768.3|13713.3|13760.3|13705.3|0
1628475300000|2021-08-09 02:15:00|13759.6|13704.6|13769.6|13714.6|13769.6|13714.6|13757.3|13702.3|0
1628475600000|2021-08-09 02:20:00|13769.1|13714.1|13766.8|13711.8|13770.1|13715.1|13766.8|13711.8|0
1628475900000|2021-08-09 02:25:00|13767.7|13712.7|13762|13707|13768.5|13713.5|13758.6|13703.6|0
1628476200000|2021-08-09 02:30:00|13766.3|13711.3|13783.7|13728.7|13783.7|13728.7|13762.4|13707.4|0
1628476500000|2021-08-09 02:35:00|13780.5|13725.5|13775.8|13720.8|13780.5|13725.5|13770.2|13715.2|0
1628476800000|2021-08-09 02:40:00|13784.3|13729.3|13791.5|13736.5|13793.9|13738.9|13781.5|13726.5|0
1628477100000|2021-08-09 02:45:00|13793.2|13738.2|13788.5|13733.5|13794|13739|13788.5|13733.5|0
1628477400000|2021-08-09 02:50:00|13782.6|13727.6|13781.4|13726.4|13782.6|13727.6|13775.3|13720.3|0
1628477700000|2021-08-09 02:55:00|13781.2|13726.2|13777.7|13722.7|13783|13728|13777.2|13722.2|0
1628478000000|2021-08-09 03:00:00|13779.3|13724.3|13775.7|13720.7|13785.8|13730.8|13775.7|13720.7|0
1628478300000|2021-08-09 03:05:00|13777.1|13722.1|13777.3|13722.3|13777.3|13722.3|13771.2|13716.2|0
1628478600000|2021-08-09 03:10:00|13778.1|13723.1|13779.9|13724.9|13779.9|13724.9|13773.7|13718.7|0
1628478900000|2021-08-09 03:15:00|13779.7|13724.7|13773.4|13718.4|13785.4|13730.4|13773.4|13718.4|0
1628479200000|2021-08-09 03:20:00|13772.6|13717.6|13773|13718|13779.4|13724.4|13771.4|13716.4|0
1628479500000|2021-08-09 03:25:00|13772.3|13717.3|13767.7|13712.7|13776.3|13721.3|13767.7|13712.7|0
1628479800000|2021-08-09 03:30:00|13768.8|13713.8|13760.6|13705.6|13771.1|13716.1|13760.6|13705.6|0
1628480100000|2021-08-09 03:35:00|13758.9|13703.9|13753.4|13698.4|13759.6|13704.6|13748.8|13694|0
1628480400000|2021-08-09 03:40:00|13753.3|13698.3|13760.9|13705.9|13761.2|13706.2|13752.1|13697.3|0
1628480700000|2021-08-09 03:45:00|13760.4|13705.4|13759.7|13704.7|13761.3|13706.3|13754.5|13699.5|0
1628481000000|2021-08-09 03:50:00|13759.5|13704.5|13761.9|13706.9|13765.9|13710.9|13758.9|13703.9|0
1628481300000|2021-08-09 03:55:00|13761.2|13706.2|13754|13699|13762|13707|13754|13699|0
1628481600000|2021-08-09 04:00:00|13756.2|13701.2|13759.3|13704.3|13760.1|13705.1|13754.9|13699.9|0
1628481900000|2021-08-09 04:05:00|13754.2|13699.2|13758.7|13703.7|13759.1|13704.1|13754.2|13699.2|0
1628482200000|2021-08-09 04:10:00|13756|13701|13760.7|13705.7|13762.9|13707.9|13756|13701|0
1628482500000|2021-08-09 04:15:00|13759.8|13704.8|13765|13710|13765|13710|13758|13703|0
1628482800000|2021-08-09 04:20:00|13770.1|13715.1|13768.6|13713.6|13772.2|13717.2|13766.6|13711.6|0
1628483100000|2021-08-09 04:25:00|13769|13714|13774.2|13719.2|13777.1|13722.1|13767.1|13712.1|0
1628483400000|2021-08-09 04:30:00|13773.5|13718.5|13758.6|13703.6|13773.5|13718.5|13758.6|13703.6|0
1628483700000|2021-08-09 04:35:00|13759.1|13704.1|13752.5|13697.6|13759.6|13704.6|13752.5|13697.6|0
1628484000000|2021-08-09 04:40:00|13751.8|13697|13754.4|13699.4|13757.2|13702.2|13748.4|13693.6|0
1628484300000|2021-08-09 04:45:00|13756|13701|13753.1|13698.1|13758.7|13703.7|13752.8|13697.8|0
1628484600000|2021-08-09 04:50:00|13752.9|13697.9|13757.6|13702.6|13757.6|13702.6|13752.9|13697.9|0
1628484900000|2021-08-09 04:55:00|13758.3|13703.3|13750.5|13695.7|13758.8|13703.8|13750.5|13695.7|0
1628485200000|2021-08-09 05:00:00|13753.6|13698.6|13757.2|13702.2|13757.2|13702.2|13751.6|13696.8|0
1628485500000|2021-08-09 05:05:00|13755.2|13700.2|13751.6|13696.8|13755.3|13700.3|13750.8|13696|0
1628485800000|2021-08-09 05:10:00|13749.6|13694.8|13753.1|13698.1|13753.1|13698.1|13746.6|13691.8|0
1628486100000|2021-08-09 05:15:00|13758.4|13703.4|13762.1|13707.1|13762.6|13707.6|13757.9|13702.9|0
1628486400000|2021-08-09 05:20:00|13760.1|13705.1|13757.6|13702.6|13760.1|13705.1|13756|13701|0
1628486700000|2021-08-09 05:25:00|13758.5|13703.5|13753.4|13698.4|13758.5|13703.5|13751.3|13696.5|0
1628487000000|2021-08-09 05:30:00|13754.4|13699.4|13753.2|13698.2|13754.9|13699.9|13750.2|13695.4|0
1628487300000|2021-08-09 05:35:00|13759.5|13704.5|13760.9|13705.9|13762.5|13707.5|13757.9|13702.9|0
1628487600000|2021-08-09 05:40:00|13762.1|13707.1|13758|13703|13769.6|13714.6|13756|13701|0
1628487900000|2021-08-09 05:45:00|13763.5|13708.5|13758.9|13703.9|13763.5|13708.5|13755.4|13700.4|0
1628488200000|2021-08-09 05:50:00|13757.5|13702.5|13768.6|13713.6|13768.6|13713.6|13756.5|13701.5|0
1628488500000|2021-08-09 05:55:00|13765.9|13710.9|13753.9|13698.9|13768.2|13713.2|13753.9|13698.9|0
1628554200000|2021-08-10 00:10:00|13785.2|13730.2|13789.6|13734.6|13802.7|13747.5|13785.2|13730.2|0
1628554500000|2021-08-10 00:15:00|13794.9|13739.9|13795|13740|13798.4|13743.4|13794.4|13739.4|0
1628554800000|2021-08-10 00:20:00|13793|13738|13795.7|13740.7|13801.8|13746.8|13790.8|13735.8|0
1628555100000|2021-08-10 00:25:00|13788.6|13733.6|13801.2|13746.2|13803.7|13748.5|13787.3|13732.3|0
1628555400000|2021-08-10 00:30:00|13803.1|13747.9|13815.3|13760.1|13819|13763.8|13802.4|13747.4|0
1628555700000|2021-08-10 00:35:00|13818.5|13763.3|13802.8|13747.6|13818.9|13763.7|13802.7|13747.5|0
1628556000000|2021-08-10 00:40:00|13801.8|13746.8|13828.2|13773|13828.2|13773|13801.8|13746.8|0
1628556300000|2021-08-10 00:45:00|13827|13771.8|13819.8|13764.6|13829.6|13774.4|13819.8|13764.6|0
1628556600000|2021-08-10 00:50:00|13819.4|13764.2|13809.1|13753.9|13819.4|13764.2|13808.8|13753.6|0
1628556900000|2021-08-10 00:55:00|13810.7|13755.5|13807.2|13752|13815.2|13760|13806.8|13751.6|0
1628557200000|2021-08-10 01:00:00|13805.2|13750|13801.9|13746.9|13812.4|13757.2|13801.9|13746.9|0
1628557500000|2021-08-10 01:05:00|13801.7|13746.7|13781.8|13726.8|13801.7|13746.7|13781.8|13726.8|0
1628557800000|2021-08-10 01:10:00|13778.5|13723.5|13779.8|13724.8|13784.5|13729.5|13775.6|13720.6|0
1628558100000|2021-08-10 01:15:00|13776.2|13721.2|13773.4|13718.4|13782.7|13727.7|13772|13717|0
1628558400000|2021-08-10 01:20:00|13772.1|13717.1|13772.6|13717.6|13779|13724|13771.4|13716.4|0
1628558700000|2021-08-10 01:25:00|13772.1|13717.1|13769.5|13714.5|13775.4|13720.4|13762.7|13707.7|0
1628559000000|2021-08-10 01:30:00|13768.8|13713.8|13772.3|13717.3|13774.7|13719.7|13763.5|13708.5|0
1628559300000|2021-08-10 01:35:00|13772.4|13717.4|13771.9|13716.9|13772.7|13717.7|13768.5|13713.5|0
1628559600000|2021-08-10 01:40:00|13772.1|13717.1|13779.3|13724.3|13781.9|13726.9|13772.1|13717.1|0
1628559900000|2021-08-10 01:45:00|13781.3|13726.3|13783.8|13728.8|13783.8|13728.8|13781.3|13726.3|0
1628560200000|2021-08-10 01:50:00|13780.7|13725.7|13777.3|13722.3|13782.7|13727.7|13773.8|13718.8|0
1628560500000|2021-08-10 01:55:00|13777.6|13722.6|13785.5|13730.5|13785.6|13730.6|13773.9|13718.9|0
1628560800000|2021-08-10 02:00:00|13778.1|13723.1|13778.8|13723.8|13782.3|13727.3|13774.6|13719.6|0
1628561100000|2021-08-10 02:05:00|13770.7|13715.7|13775.2|13720.2|13776.5|13721.5|13768.5|13713.5|0
1628561400000|2021-08-10 02:10:00|13773.9|13718.9|13769.6|13714.6|13774.1|13719.1|13767.2|13712.2|0
1628561700000|2021-08-10 02:15:00|13769.9|13714.9|13773.3|13718.3|13773.3|13718.3|13763.4|13708.4|0
1628562000000|2021-08-10 02:20:00|13777.4|13722.4|13779.1|13724.1|13779.1|13724.1|13773.7|13718.7|0
1628562300000|2021-08-10 02:25:00|13778|13723|13784.6|13729.6|13787|13732|13775.7|13720.7|0
1628562600000|2021-08-10 02:30:00|13780.5|13725.5|13775.9|13720.9|13781.7|13726.7|13773.6|13718.6|0
1628562900000|2021-08-10 02:35:00|13774.3|13719.3|13782.9|13727.9|13783.9|13728.9|13774.3|13719.3|0
1628563200000|2021-08-10 02:40:00|13787.9|13732.9|13786.8|13731.8|13789.5|13734.5|13783|13728|0
1628563500000|2021-08-10 02:45:00|13787.6|13732.6|13785.7|13730.7|13794.1|13739.1|13785.4|13730.4|0
1628563800000|2021-08-10 02:50:00|13785.8|13730.8|13778.5|13723.5|13785.8|13730.8|13777.4|13722.4|0
1628564100000|2021-08-10 02:55:00|13780.2|13725.2|13785.9|13730.9|13785.9|13730.9|13779.3|13724.3|0
1628564400000|2021-08-10 03:00:00|13785|13730|13783.2|13728.2|13785|13730|13779.1|13724.1|0
1628564700000|2021-08-10 03:05:00|13784.2|13729.2|13774.9|13719.9|13784.6|13729.6|13771.7|13716.7|0
1628565000000|2021-08-10 03:10:00|13774.8|13719.8|13775.8|13720.8|13782|13727|13774.8|13719.8|0
1628565300000|2021-08-10 03:15:00|13775.7|13720.7|13776.4|13721.4|13779.8|13724.8|13775.7|13720.7|0
1628565600000|2021-08-10 03:20:00|13782.3|13727.3|13789.1|13734.1|13789.1|13734.1|13782.2|13727.2|0
1628565900000|2021-08-10 03:25:00|13790.9|13735.9|13797.6|13742.6|13797.6|13742.6|13789|13734|0
1628566200000|2021-08-10 03:30:00|13799.8|13744.8|13794.9|13739.9|13799.8|13744.8|13794.9|13739.9|0
1628566500000|2021-08-10 03:35:00|13790.5|13735.5|13788|13733|13793.7|13738.7|13788|13733|0
1628566800000|2021-08-10 03:40:00|13792|13737|13788.2|13733.2|13794.7|13739.7|13787.7|13732.7|0
1628567100000|2021-08-10 03:45:00|13786.5|13731.5|13786.4|13731.4|13790.1|13735.1|13786.4|13731.4|0
1628567400000|2021-08-10 03:50:00|13790.6|13735.6|13789.9|13734.9|13793.9|13738.9|13789.5|13734.5|0
1628567700000|2021-08-10 03:55:00|13786.1|13731.1|13785.6|13730.6|13791|13736|13783.6|13728.6|0
1628568000000|2021-08-10 04:00:00|13789.8|13734.8|13786.8|13731.8|13790.6|13735.6|13785.3|13730.3|0
1628568300000|2021-08-10 04:05:00|13787.8|13732.8|13783.9|13728.9|13787.8|13732.8|13782.2|13727.2|0
1628568600000|2021-08-10 04:10:00|13782.2|13727.2|13781.5|13726.5|13782.5|13727.5|13778.7|13723.7|0
1628568900000|2021-08-10 04:15:00|13781.3|13726.3|13790.9|13735.9|13790.9|13735.9|13781.3|13726.3|0
1628569200000|2021-08-10 04:20:00|13789.1|13734.1|13794.3|13739.3|13794.3|13739.3|13789.1|13734.1|0
1628569500000|2021-08-10 04:25:00|13796.6|13741.6|13794.8|13739.8|13798|13743|13794.3|13739.3|0
1628569800000|2021-08-10 04:30:00|13794.2|13739.2|13788|13733|13794.8|13739.8|13788|13733|0
1628570100000|2021-08-10 04:35:00|13784.4|13729.4|13780.6|13725.6|13787.5|13732.5|13780.2|13725.2|0
1628570400000|2021-08-10 04:40:00|13780.7|13725.7|13779.1|13724.1|13782.2|13727.2|13779.1|13724.1|0
1628570700000|2021-08-10 04:45:00|13779.9|13724.9|13785.3|13730.3|13785.5|13730.5|13778.6|13723.6|0
1628571000000|2021-08-10 04:50:00|13785.9|13730.9|13790.3|13735.3|13791.5|13736.5|13784|13729|0
1628571300000|2021-08-10 04:55:00|13791.7|13736.7|13796.5|13741.5|13796.5|13741.5|13791.7|13736.7|0
1628571600000|2021-08-10 05:00:00|13795.3|13740.3|13795.4|13740.4|13796.7|13741.7|13793.3|13738.3|0
1628571900000|2021-08-10 05:05:00|13794.5|13739.5|13800.3|13745.3|13800.4|13745.4|13794.5|13739.5|0
1628572200000|2021-08-10 05:10:00|13798.4|13743.4|13808.5|13753.3|13810.7|13755.5|13798.4|13743.4|0
1628572500000|2021-08-10 05:15:00|13808.3|13753.1|13807.2|13752|13810.1|13754.9|13806.5|13751.3|0
1628572800000|2021-08-10 05:20:00|13809.2|13754|13808|13752.8|13810.6|13755.4|13806.2|13751|0
1628573100000|2021-08-10 05:25:00|13810.2|13755|13823.9|13768.7|13823.9|13768.7|13810.2|13755|0
1628573400000|2021-08-10 05:30:00|13827.7|13772.5|13824.1|13768.9|13827.7|13772.5|13817.4|13762.2|0
1628573700000|2021-08-10 05:35:00|13822.7|13767.5|13812.7|13757.5|13822.7|13767.5|13812.7|13757.5|0
1628574000000|2021-08-10 05:40:00|13813.1|13757.9|13813.9|13758.7|13813.9|13758.7|13809.4|13754.2|0
1628574300000|2021-08-10 05:45:00|13814.5|13759.3|13816.2|13761|13817.6|13762.4|13807.7|13752.5|0
1628574600000|2021-08-10 05:50:00|13818.4|13763.2|13812.3|13757.1|13818.4|13763.2|13812.3|13757.1|0
1628574900000|2021-08-10 05:55:00|13808.7|13753.5|13808.8|13753.6|13811.7|13756.5|13805.8|13750.6|0
1628640600000|2021-08-11 00:10:00|13836|13780.8|13828|13772.8|13841.6|13786.4|13822.9|13767.7|0
1628640900000|2021-08-11 00:15:00|13829.8|13774.6|13843|13787.8|13856|13800.6|13829.8|13774.6|0
1628641200000|2021-08-11 00:20:00|13852.9|13797.5|13849.1|13793.9|13854.9|13799.5|13840.5|13785.3|0
1628641500000|2021-08-11 00:25:00|13846.2|13791|13837.7|13782.5|13849.3|13794.1|13836.2|13781|0
1628641800000|2021-08-11 00:30:00|13841.3|13786.1|13834.5|13779.3|13842.5|13787.3|13832.3|13777.1|0
1628642100000|2021-08-11 00:35:00|13826.2|13771|13827.4|13772.2|13833.3|13778.1|13822.8|13767.6|0
1628642400000|2021-08-11 00:40:00|13833|13777.8|13847|13791.8|13847|13791.8|13833|13777.8|0
1628642700000|2021-08-11 00:45:00|13846.7|13791.5|13844.9|13789.7|13846.7|13791.5|13841.2|13786|0
1628643000000|2021-08-11 00:50:00|13844|13788.8|13857|13801.6|13858|13802.6|13844|13788.8|0
1628643300000|2021-08-11 00:55:00|13855.3|13799.9|13845.7|13790.5|13856.5|13801.1|13845.7|13790.5|0
1628643600000|2021-08-11 01:00:00|13844.5|13789.3|13848.7|13793.5|13850.9|13795.7|13840.4|13785.2|0
1628643900000|2021-08-11 01:05:00|13846.6|13791.4|13852|13796.8|13853|13797.6|13842|13786.8|0
1628644200000|2021-08-11 01:10:00|13855.9|13800.5|13851.5|13796.3|13858.5|13803.1|13851.5|13796.3|0
1628644500000|2021-08-11 01:15:00|13854.3|13798.9|13864.8|13809.4|13866.5|13811.1|13850.7|13795.5|0
1628644800000|2021-08-11 01:20:00|13868.4|13813|13875|13819.6|13878.8|13823.4|13867.5|13812.1|0
1628645100000|2021-08-11 01:25:00|13873.1|13817.7|13880.9|13825.5|13884.4|13829|13872.2|13816.8|0
1628645400000|2021-08-11 01:30:00|13883.8|13828.4|13870.6|13815.2|13886.3|13830.9|13869.1|13813.7|0
1628645700000|2021-08-11 01:35:00|13870.8|13815.4|13871.9|13816.5|13874.4|13819|13869.5|13814.1|0
1628646000000|2021-08-11 01:40:00|13882.4|13827|13876.2|13820.8|13882.4|13827|13876.2|13820.8|0
1628646300000|2021-08-11 01:45:00|13876.9|13821.5|13873.6|13818.2|13876.9|13821.5|13871|13815.6|0
1628646600000|2021-08-11 01:50:00|13873.8|13818.4|13869.8|13814.4|13873.8|13818.4|13868.4|13813|0
1628646900000|2021-08-11 01:55:00|13866.8|13811.4|13848.5|13793.3|13866.8|13811.4|13848.5|13793.3|0
1628647200000|2021-08-11 02:00:00|13856.2|13800.8|13861.5|13806.1|13861.5|13806.1|13853.3|13797.9|0
1628647500000|2021-08-11 02:05:00|13864|13808.6|13862.6|13807.2|13865.2|13809.8|13860.1|13804.7|0
1628647800000|2021-08-11 02:10:00|13864.7|13809.3|13862.6|13807.2|13864.7|13809.3|13861|13805.6|0
1628648100000|2021-08-11 02:15:00|13863.3|13807.9|13861.2|13805.8|13863.5|13808.1|13860.2|13804.8|0
1628648400000|2021-08-11 02:20:00|13862.3|13806.9|13853.9|13798.5|13862.3|13806.9|13853.9|13798.5|0
1628648700000|2021-08-11 02:25:00|13857|13801.6|13866.7|13811.3|13866.7|13811.3|13856.6|13801.2|0
1628649000000|2021-08-11 02:30:00|13867.5|13812.1|13863.9|13808.5|13868.9|13813.5|13863.7|13808.3|0
1628649300000|2021-08-11 02:35:00|13860.6|13805.2|13858.4|13803|13865.6|13810.2|13858.4|13803|0
1628649600000|2021-08-11 02:40:00|13855.2|13799.8|13864.5|13809.1|13865.6|13810.2|13855.2|13799.8|0
1628649900000|2021-08-11 02:45:00|13864.1|13808.7|13859.6|13804.2|13866.4|13811|13859.6|13804.2|0
1628650200000|2021-08-11 02:50:00|13858.9|13803.5|13855.5|13800.1|13865.6|13810.2|13855.5|13800.1|0
1628650500000|2021-08-11 02:55:00|13850.6|13795.4|13843.7|13788.5|13850.6|13795.4|13842.5|13787.3|0
1628650800000|2021-08-11 03:00:00|13844.4|13789.2|13842.3|13787.1|13844.4|13789.2|13840.8|13785.6|0
1628651100000|2021-08-11 03:05:00|13841.6|13786.4|13835.5|13780.3|13841.6|13786.4|13835.1|13779.9|0
1628651400000|2021-08-11 03:10:00|13837.4|13782.2|13839.4|13784.2|13839.4|13784.2|13833.3|13778.1|0
1628651700000|2021-08-11 03:15:00|13839.6|13784.4|13845.3|13790.1|13849.9|13794.7|13836.1|13780.9|0
1628652000000|2021-08-11 03:20:00|13847.9|13792.7|13848.4|13793.2|13850.2|13795|13847|13791.8|0
1628652300000|2021-08-11 03:25:00|13850.8|13795.6|13851.9|13796.7|13853.8|13798.4|13847.2|13792|0
1628652600000|2021-08-11 03:30:00|13850.7|13795.5|13849|13793.8|13852.4|13797.2|13846.7|13791.5|0
1628652900000|2021-08-11 03:35:00|13849.2|13794|13845.9|13790.7|13850|13794.8|13843.8|13788.6|0
1628653200000|2021-08-11 03:40:00|13844.6|13789.4|13851.4|13796.2|13851.4|13796.2|13842.5|13787.3|0
1628653500000|2021-08-11 03:45:00|13851.3|13796.1|13861.9|13806.5|13861.9|13806.5|13848|13792.8|0
1628653800000|2021-08-11 03:50:00|13862.2|13806.8|13851.4|13796.2|13863.8|13808.4|13847.7|13792.5|0
1628654100000|2021-08-11 03:55:00|13851.3|13796.1|13862.2|13806.8|13862.2|13806.8|13851.3|13796.1|0
1628654400000|2021-08-11 04:00:00|13863|13807.6|13858.1|13802.7|13863|13807.6|13854.9|13799.5|0
1628654700000|2021-08-11 04:05:00|13859|13803.6|13860.5|13805.1|13860.5|13805.1|13852.1|13796.9|0
1628655000000|2021-08-11 04:10:00|13861.6|13806.2|13862.2|13806.8|13862.9|13807.5|13857.9|13802.5|0
1628655300000|2021-08-11 04:15:00|13866.7|13811.3|13867.1|13811.7|13867.1|13811.7|13861.9|13806.5|0
1628655600000|2021-08-11 04:20:00|13867.2|13811.8|13869.8|13814.4|13869.8|13814.4|13864.6|13809.2|0
1628655900000|2021-08-11 04:25:00|13868.5|13813.1|13862.9|13807.5|13869.1|13813.7|13858|13802.6|0
1628656200000|2021-08-11 04:30:00|13862|13806.6|13855.1|13799.7|13862.4|13807|13854.9|13799.5|0
1628656500000|2021-08-11 04:35:00|13855.2|13799.8|13859.1|13803.7|13860.6|13805.2|13855.2|13799.8|0
1628656800000|2021-08-11 04:40:00|13858.9|13803.5|13857.4|13802|13864.6|13809.2|13857.1|13801.7|0
1628657100000|2021-08-11 04:45:00|13853.5|13798.1|13855.3|13799.9|13857.6|13802.2|13852.9|13797.5|0
1628657400000|2021-08-11 04:50:00|13855|13799.6|13840.9|13785.7|13855.5|13800.1|13840.9|13785.7|0
1628657700000|2021-08-11 04:55:00|13844|13788.8|13840|13784.8|13845|13789.8|13839.4|13784.2|0
1628658000000|2021-08-11 05:00:00|13841.5|13786.3|13844.6|13789.4|13845.1|13789.9|13841.2|13786|0
1628658300000|2021-08-11 05:05:00|13845.3|13790.1|13839.3|13784.1|13846.9|13791.7|13839.3|13784.1|0
1628658600000|2021-08-11 05:10:00|13840.2|13785|13837.5|13782.3|13847|13791.8|13837.5|13782.3|0
1628658900000|2021-08-11 05:15:00|13834.4|13779.2|13837.9|13782.7|13841|13785.8|13833.3|13778.1|0
1628659200000|2021-08-11 05:20:00|13840.1|13784.9|13842.8|13787.6|13846.4|13791.2|13840|13784.8|0
1628659500000|2021-08-11 05:25:00|13841.4|13786.2|13841.3|13786.1|13843.1|13787.9|13838|13782.8|0
1628659800000|2021-08-11 05:30:00|13842.1|13786.9|13841.5|13786.3|13843.4|13788.2|13840|13784.8|0
1628660100000|2021-08-11 05:35:00|13841.6|13786.4|13837.2|13782|13845|13789.8|13837|13781.8|0
1628660400000|2021-08-11 05:40:00|13838.7|13783.5|13839.3|13784.1|13839.3|13784.1|13832.5|13777.3|0
1628660700000|2021-08-11 05:45:00|13842.2|13787|13836.8|13781.6|13842.2|13787|13835.5|13780.3|0
1628661000000|2021-08-11 05:50:00|13839.3|13784.1|13854|13798.6|13854|13798.6|13839.3|13784.1|0
1628661300000|2021-08-11 05:55:00|13850.6|13795.4|13840.7|13785.5|13850.9|13795.7|13840.7|13785.5|0
1628727000000|2021-08-12 00:10:00|13959.4|13903.6|13967|13911.2|13967|13911.2|13959.3|13903.5|0
1628727300000|2021-08-12 00:15:00|13969|13913.2|13960.4|13904.6|13969.8|13914|13957.2|13901.4|0
1628727600000|2021-08-12 00:20:00|13955.8|13900|13942.6|13887|13955.8|13900|13937.4|13881.8|0
1628727900000|2021-08-12 00:25:00|13940.1|13884.5|13941.8|13886.2|13950.1|13894.5|13933.5|13877.9|0
1628728200000|2021-08-12 00:30:00|13949.8|13894.2|13943.9|13888.3|13949.8|13894.2|13939.1|13883.5|0
1628728500000|2021-08-12 00:35:00|13943|13887.4|13933.1|13877.5|13948.4|13892.8|13933.1|13877.5|0
1628728800000|2021-08-12 00:40:00|13929.5|13873.9|13932.8|13877.2|13932.8|13877.2|13925.7|13870.1|0
1628729100000|2021-08-12 00:45:00|13933.6|13878|13927.8|13872.2|13934.5|13878.9|13920.8|13865.2|0
1628729400000|2021-08-12 00:50:00|13928.5|13872.9|13917.4|13861.8|13930.1|13874.5|13917.4|13861.8|0
1628729700000|2021-08-12 00:55:00|13920.2|13864.6|13910|13854.4|13920.2|13864.6|13908|13852.4|0
1628730000000|2021-08-12 01:00:00|13914.5|13858.9|13923.1|13867.5|13927.6|13872|13914.5|13858.9|0
1628730300000|2021-08-12 01:05:00|13922.8|13867.2|13924.5|13868.9|13928.5|13872.9|13915.5|13859.9|0
1628730600000|2021-08-12 01:10:00|13925.6|13870|13922.9|13867.3|13931.4|13875.8|13917|13861.4|0
1628730900000|2021-08-12 01:15:00|13924.7|13869.1|13931.2|13875.6|13931.2|13875.6|13920.5|13864.9|0
1628731200000|2021-08-12 01:20:00|13933.3|13877.7|13933.5|13877.9|13935.6|13880|13925.7|13870.1|0
1628731500000|2021-08-12 01:25:00|13936.7|13881.1|13940.8|13885.2|13943.6|13888|13936.7|13881.1|0
1628731800000|2021-08-12 01:30:00|13945.3|13889.7|13931.8|13876.2|13945.3|13889.7|13931|13875.4|0
1628732100000|2021-08-12 01:35:00|13933.5|13877.9|13940|13884.4|13945.2|13889.6|13931.9|13876.3|0
1628732400000|2021-08-12 01:40:00|13938.6|13883|13936.1|13880.5|13938.6|13883|13935.9|13880.3|0
1628732700000|2021-08-12 01:45:00|13934.9|13879.3|13932.7|13877.1|13938.7|13883.1|13932.7|13877.1|0
1628733000000|2021-08-12 01:50:00|13935.8|13880.2|13936|13880.4|13938.7|13883.1|13935.8|13880.2|0
1628733300000|2021-08-12 01:55:00|13938|13882.4|13945.6|13890|13949.2|13893.6|13937.8|13882.2|0
1628733600000|2021-08-12 02:00:00|13943.2|13887.6|13937|13881.4|13945.3|13889.7|13935.1|13879.5|0
1628733900000|2021-08-12 02:05:00|13940.3|13884.7|13940.7|13885.1|13945.5|13889.9|13940.3|13884.7|0
1628734200000|2021-08-12 02:10:00|13938.1|13882.5|13939.4|13883.8|13939.7|13884.1|13935.4|13879.8|0
1628734500000|2021-08-12 02:15:00|13941.8|13886.2|13926.7|13871.1|13941.8|13886.2|13926.7|13871.1|0
1628734800000|2021-08-12 02:20:00|13926.8|13871.2|13923.3|13867.7|13926.8|13871.2|13919.9|13864.3|0
1628735100000|2021-08-12 02:25:00|13925.9|13870.3|13924.3|13868.7|13927.9|13872.3|13924.2|13868.6|0
1628735400000|2021-08-12 02:30:00|13924|13868.4|13916.5|13860.9|13924|13868.4|13915.8|13860.2|0
1628735700000|2021-08-12 02:35:00|13914.8|13859.2|13934.2|13878.6|13934.2|13878.6|13910.2|13854.6|0
1628736000000|2021-08-12 02:40:00|13933.8|13878.2|13936.2|13880.6|13936.2|13880.6|13927.5|13871.9|0
1628736300000|2021-08-12 02:45:00|13934.2|13878.6|13941.5|13885.9|13941.5|13885.9|13932.3|13876.7|0
1628736600000|2021-08-12 02:50:00|13941.2|13885.6|13946.2|13890.6|13949.7|13894.1|13941.2|13885.6|0
1628736900000|2021-08-12 02:55:00|13945.9|13890.3|13944.4|13888.8|13951.4|13895.8|13944.4|13888.8|0
1628737200000|2021-08-12 03:00:00|13944.5|13888.9|13948.9|13893.3|13950.9|13895.3|13941.6|13886|0
1628737500000|2021-08-12 03:05:00|13947.2|13891.6|13946.7|13891.1|13949.4|13893.8|13944.2|13888.6|0
1628737800000|2021-08-12 03:10:00|13946.5|13890.9|13955.2|13899.4|13955.2|13899.4|13945.1|13889.5|0
1628738100000|2021-08-12 03:15:00|13958|13902.2|13957.6|13901.8|13958.3|13902.5|13950.8|13895.2|0
1628738400000|2021-08-12 03:20:00|13958.3|13902.5|13954.8|13899|13958.3|13902.5|13950.9|13895.3|0
1628738700000|2021-08-12 03:25:00|13959|13903.2|13955.1|13899.3|13959.6|13903.8|13951.3|13895.7|0
1628739000000|2021-08-12 03:30:00|13957.1|13901.3|13961.8|13906|13962.1|13906.3|13952.5|13896.9|0
1628739300000|2021-08-12 03:35:00|13959.3|13903.5|13953.2|13897.4|13959.5|13903.7|13953.2|13897.4|0
1628739600000|2021-08-12 03:40:00|13951.3|13895.7|13945.6|13890|13954.3|13898.5|13945.6|13890|0
1628739900000|2021-08-12 03:45:00|13947|13891.4|13949|13893.4|13950.9|13895.3|13947|13891.4|0
1628740200000|2021-08-12 03:50:00|13943.9|13888.3|13952.5|13896.9|13953.7|13897.9|13943.9|13888.3|0
1628740500000|2021-08-12 03:55:00|13948|13892.4|13948.2|13892.6|13951.2|13895.6|13948|13892.4|0
1628740800000|2021-08-12 04:00:00|13950.9|13895.3|13941.2|13885.6|13950.9|13895.3|13940.2|13884.6|0
1628741100000|2021-08-12 04:05:00|13938.9|13883.3|13947|13891.4|13947|13891.4|13938.9|13883.3|0
1628741400000|2021-08-12 04:10:00|13945.8|13890.2|13952.3|13896.7|13954.5|13898.7|13945.8|13890.2|0
1628741700000|2021-08-12 04:15:00|13951.1|13895.5|13948.6|13893|13952.2|13896.6|13945.6|13890|0
1628742000000|2021-08-12 04:20:00|13950.8|13895.2|13956.5|13900.7|13958.5|13902.7|13950.8|13895.2|0
1628742300000|2021-08-12 04:25:00|13957.2|13901.4|13946|13890.4|13957.9|13902.1|13946|13890.4|0
1628742600000|2021-08-12 04:30:00|13948.5|13892.9|13936|13880.4|13948.7|13893.1|13936|13880.4|0
1628742900000|2021-08-12 04:35:00|13938.8|13883.2|13947.3|13891.7|13947.3|13891.7|13938.8|13883.2|0
1628743200000|2021-08-12 04:40:00|13945|13889.4|13942.9|13887.3|13945|13889.4|13941.3|13885.7|0
1628743500000|2021-08-12 04:45:00|13943.4|13887.8|13931|13875.4|13943.6|13888|13930.9|13875.3|0
1628743800000|2021-08-12 04:50:00|13932.1|13876.5|13935.5|13879.9|13935.5|13879.9|13932.1|13876.5|0
1628744100000|2021-08-12 04:55:00|13935.2|13879.6|13938.6|13883|13938.8|13883.2|13935.2|13879.6|0
1628744400000|2021-08-12 05:00:00|13937.1|13881.5|13935.4|13879.8|13940.2|13884.6|13934.4|13878.8|0
1628744700000|2021-08-12 05:05:00|13931.8|13876.2|13928.3|13872.7|13931.8|13876.2|13927.3|13871.7|0
1628745000000|2021-08-12 05:10:00|13929.4|13873.8|13924.1|13868.5|13932.1|13876.5|13924.1|13868.5|0
1628745300000|2021-08-12 05:15:00|13923.9|13868.3|13914.7|13859.1|13923.9|13868.3|13913.1|13857.5|0
1628745600000|2021-08-12 05:20:00|13917.4|13861.8|13912.2|13856.6|13922.2|13866.6|13910.9|13855.3|0
1628745900000|2021-08-12 05:25:00|13910.3|13854.7|13916.8|13861.2|13918.9|13863.3|13908.8|13853.2|0
1628746200000|2021-08-12 05:30:00|13918.3|13862.7|13912.9|13857.3|13919|13863.4|13911|13855.4|0
1628746500000|2021-08-12 05:35:00|13914.2|13858.6|13909.2|13853.6|13920.5|13864.9|13909.2|13853.6|0
1628746800000|2021-08-12 05:40:00|13902.8|13847.3|13899.2|13843.8|13902.8|13847.3|13895|13839.6|0
1628747100000|2021-08-12 05:45:00|13898.7|13843.3|13904.1|13848.5|13907|13851.4|13895.4|13840|0
1628747400000|2021-08-12 05:50:00|13903.4|13847.8|13910.7|13855.1|13912.3|13856.7|13903.4|13847.8|0
1628747700000|2021-08-12 05:55:00|13910.8|13855.2|13910.9|13855.3|13914.8|13859.2|13905.2|13849.6|0
1628813400000|2021-08-13 00:10:00|14002.5|13946.7|14030.3|13974.3|14030.3|13974.3|14002.5|13946.7|0
1628813700000|2021-08-13 00:15:00|14021.7|13965.7|14019.8|13963.8|14027.9|13971.9|14010.2|13954.2|0
1628814000000|2021-08-13 00:20:00|14028.2|13972.2|14018.4|13962.4|14028.2|13972.2|14015.1|13959.1|0
1628814300000|2021-08-13 00:25:00|14020.8|13964.8|14018.6|13962.6|14023|13967|14016.2|13960.2|0
1628814600000|2021-08-13 00:30:00|14010.6|13954.6|14003.9|13947.9|14014.1|13958.1|14003.9|13947.9|0
1628814900000|2021-08-13 00:35:00|14005.6|13949.6|14002.7|13946.9|14008.4|13952.4|13998.1|13942.3|0
1628815200000|2021-08-13 00:40:00|14002.1|13946.3|14015.5|13959.5|14016.5|13960.5|13999.8|13944|0
1628815500000|2021-08-13 00:45:00|14015.8|13959.8|14011.5|13955.5|14022.9|13966.9|14009.9|13953.9|0
1628815800000|2021-08-13 00:50:00|14014.1|13958.1|14025|13969|14025|13969|14011.2|13955.2|0
1628816100000|2021-08-13 00:55:00|14019.8|13963.8|14018.8|13962.8|14029.4|13973.4|14018.8|13962.8|0
1628816400000|2021-08-13 01:00:00|14020|13964|14017|13961|14027.9|13971.9|14017|13961|0
1628816700000|2021-08-13 01:05:00|14015|13959|14012.3|13956.3|14015|13959|14006.6|13950.6|0
1628817000000|2021-08-13 01:10:00|14011.6|13955.6|14020.5|13964.5|14020.5|13964.5|14011.6|13955.6|0
1628817300000|2021-08-13 01:15:00|14021.2|13965.2|14014.3|13958.3|14022.8|13966.8|14014.3|13958.3|0
1628817600000|2021-08-13 01:20:00|14013.8|13957.8|14032.1|13976.1|14032.1|13976.1|14013.8|13957.8|0
1628817900000|2021-08-13 01:25:00|14033.5|13977.5|14039.1|13983.1|14040.8|13984.8|14033.5|13977.5|0
1628818200000|2021-08-13 01:30:00|14041.8|13985.8|14041.4|13985.4|14046.6|13990.6|14039.6|13983.6|0
1628818500000|2021-08-13 01:35:00|14040.7|13984.7|14041.1|13985.1|14044.3|13988.3|14040.7|13984.7|0
1628818800000|2021-08-13 01:40:00|14042|13986|14038.6|13982.6|14043.6|13987.6|14035.5|13979.5|0
1628819100000|2021-08-13 01:45:00|14046.3|13990.3|14026.3|13970.3|14046.3|13990.3|14026.3|13970.3|0
1628819400000|2021-08-13 01:50:00|14028.5|13972.5|14045.4|13989.4|14045.4|13989.4|14028.5|13972.5|0
1628819700000|2021-08-13 01:55:00|14037.2|13981.2|14028.3|13972.3|14044.4|13988.4|14028.3|13972.3|0
1628820000000|2021-08-13 02:00:00|14030.4|13974.4|14024.8|13968.8|14033.1|13977.1|14023.4|13967.4|0
1628820300000|2021-08-13 02:05:00|14021.9|13965.9|14022.3|13966.3|14024.7|13968.7|14019.3|13963.3|0
1628820600000|2021-08-13 02:10:00|14021.6|13965.6|14022.3|13966.3|14029.5|13973.5|14021.6|13965.6|0
1628820900000|2021-08-13 02:15:00|14016.5|13960.5|14022|13966|14024|13968|14015.4|13959.4|0
1628821200000|2021-08-13 02:20:00|14024.2|13968.2|14024|13968|14024.2|13968.2|14013.4|13957.4|0
1628821500000|2021-08-13 02:25:00|14025.2|13969.2|14027.1|13971.1|14027.3|13971.3|14020.9|13964.9|0
1628821800000|2021-08-13 02:30:00|14027.4|13971.4|14023.8|13967.8|14027.4|13971.4|14021.8|13965.8|0
1628822100000|2021-08-13 02:35:00|14022.9|13966.9|14016.7|13960.7|14024.8|13968.8|14016.7|13960.7|0
1628822400000|2021-08-13 02:40:00|14016.2|13960.2|14010.6|13954.6|14017.8|13961.8|14010.6|13954.6|0
1628822700000|2021-08-13 02:45:00|14011.5|13955.5|14015.2|13959.2|14015.2|13959.2|14002.1|13946.3|0
1628823000000|2021-08-13 02:50:00|14012.4|13956.4|14011.9|13955.9|14015|13959|14011|13955|0
1628823300000|2021-08-13 02:55:00|14009.9|13953.9|14009.3|13953.3|14014.1|13958.1|14009.3|13953.3|0
1628823600000|2021-08-13 03:00:00|14010.2|13954.2|14017.2|13961.2|14018.8|13962.8|14010.2|13954.2|0
1628823900000|2021-08-13 03:05:00|14016.2|13960.2|14011.2|13955.2|14018.9|13962.9|14011.2|13955.2|0
1628824200000|2021-08-13 03:10:00|14012.1|13956.1|14011.6|13955.6|14015.5|13959.5|14007.9|13951.9|0
1628824500000|2021-08-13 03:15:00|14013.7|13957.7|14024|13968|14026.5|13970.5|14013.7|13957.7|0
1628824800000|2021-08-13 03:20:00|14023.9|13967.9|14029.2|13973.2|14029.6|13973.6|14017.8|13961.8|0
1628825100000|2021-08-13 03:25:00|14025.9|13969.9|14033.7|13977.7|14033.7|13977.7|14025.9|13969.9|0
1628825400000|2021-08-13 03:30:00|14032.5|13976.5|14032.5|13976.5|14036.3|13980.3|14029.7|13973.7|0
1628825700000|2021-08-13 03:35:00|14036.8|13980.8|14050.1|13994.1|14050.1|13994.1|14034.6|13978.6|0
1628826000000|2021-08-13 03:40:00|14055.1|13998.9|14040.6|13984.6|14055.1|13998.9|14040.6|13984.6|0
1628826300000|2021-08-13 03:45:00|14043.1|13987.1|14039.5|13983.5|14047.1|13991.1|14039.5|13983.5|0
1628826600000|2021-08-13 03:50:00|14037.2|13981.2|14029|13973|14040.1|13984.1|14029|13973|0
1628826900000|2021-08-13 03:55:00|14027.6|13971.6|14035.7|13979.7|14038.7|13982.7|14027.6|13971.6|0
1628827200000|2021-08-13 04:00:00|14037|13981|14041.6|13985.6|14041.6|13985.6|14028.6|13972.6|0
1628827500000|2021-08-13 04:05:00|14041.3|13985.3|14036.5|13980.5|14041.5|13985.5|14034.1|13978.1|0
1628827800000|2021-08-13 04:10:00|14039.5|13983.5|14038.3|13982.3|14039.5|13983.5|14035.8|13979.8|0
1628828100000|2021-08-13 04:15:00|14041|13985|14032.3|13976.3|14041|13985|14029.7|13973.7|0
1628828400000|2021-08-13 04:20:00|14032.9|13976.9|14045|13989|14045.8|13989.8|14032.2|13976.2|0
1628828700000|2021-08-13 04:25:00|14045.1|13989.1|14046.9|13990.9|14047.5|13991.5|14043.8|13987.8|0
1628829000000|2021-08-13 04:30:00|14048|13992|14035|13979|14048|13992|14035|13979|0
1628829300000|2021-08-13 04:35:00|14037.3|13981.3|14041.3|13985.3|14048.7|13992.7|14037.3|13981.3|0
1628829600000|2021-08-13 04:40:00|14046.2|13990.2|14040.7|13984.7|14046.2|13990.2|14040.7|13984.7|0
1628829900000|2021-08-13 04:45:00|14042.1|13986.1|14042.5|13986.5|14047.1|13991.1|14042.1|13986.1|0
1628830200000|2021-08-13 04:50:00|14043.7|13987.7|14047.9|13991.9|14047.9|13991.9|14042.5|13986.5|0
1628830500000|2021-08-13 04:55:00|14046.1|13990.1|14040.6|13984.6|14046.6|13990.6|14039.7|13983.7|0
1628830800000|2021-08-13 05:00:00|14042.9|13986.9|14036|13980|14042.9|13986.9|14036|13980|0
1628831100000|2021-08-13 05:05:00|14038.3|13982.3|14035.1|13979.1|14038.5|13982.5|14035.1|13979.1|0
1628831400000|2021-08-13 05:10:00|14037.3|13981.3|14039|13983|14042.1|13986.1|14035.7|13979.7|0
1628831700000|2021-08-13 05:15:00|14039.3|13983.3|14034.9|13978.9|14039.3|13983.3|14034.1|13978.1|0
1628832000000|2021-08-13 05:20:00|14036.9|13980.9|14040.7|13984.7|14040.7|13984.7|14030.1|13974.1|0
1628832300000|2021-08-13 05:25:00|14040.2|13984.2|14032.5|13976.5|14040.2|13984.2|14032.5|13976.5|0
1628832600000|2021-08-13 05:30:00|14032.6|13976.6|14031.9|13975.9|14035.5|13979.5|14031.3|13975.3|0
1628832900000|2021-08-13 05:35:00|14030.1|13974.1|14033.6|13977.6|14035.9|13979.9|14030|13974|0
1628833200000|2021-08-13 05:40:00|14029.5|13973.5|14038.6|13982.6|14039|13983|14029.5|13973.5|0
1628833500000|2021-08-13 05:45:00|14037.3|13981.3|14047.1|13991.1|14051.9|13995.9|14037.3|13981.3|0
1628833800000|2021-08-13 05:50:00|14047.8|13991.8|14054|13997.8|14054|13997.8|14045.6|13989.6|0
1628834100000|2021-08-13 05:55:00|14056.4|14000.2|14063.1|14006.9|14063.1|14006.9|14055.8|13999.6|0
1629072600000|2021-08-16 00:10:00|14034.5|13978.5|14049.4|13993.4|14049.4|13993.4|14022.5|13966.5|0
1629072900000|2021-08-16 00:15:00|14048.1|13992.1|14035.1|13979.1|14053.3|13997.1|14035.1|13979.1|0
1629073200000|2021-08-16 00:20:00|14029.2|13973.2|14027.9|13971.9|14039.5|13983.5|14016.8|13960.8|0
1629073500000|2021-08-16 00:25:00|14026.7|13970.7|14050.5|13994.5|14050.5|13994.5|14026.7|13970.7|0
1629073800000|2021-08-16 00:30:00|14052.1|13996.1|14039.2|13983.2|14052.1|13996.1|14033.9|13977.9|0
1629074100000|2021-08-16 00:35:00|14037.9|13981.9|14053.2|13997|14053.2|13997|14037.9|13981.9|0
1629074400000|2021-08-16 00:40:00|14054.5|13998.3|14072.9|14016.7|14073.8|14017.6|14053.9|13997.7|0
1629074700000|2021-08-16 00:45:00|14077.3|14021.1|14085.7|14029.5|14090.4|14034.2|14077.3|14021.1|0
1629075000000|2021-08-16 00:50:00|14093.8|14037.6|14079.9|14023.7|14103.7|14047.3|14077.1|14020.9|0
1629075300000|2021-08-16 00:55:00|14081.3|14025.1|14082.1|14025.9|14086.2|14030|14075.6|14019.4|0
1629075600000|2021-08-16 01:00:00|14084.5|14028.3|14077.9|14021.7|14084.5|14028.3|14072.7|14016.5|0
1629075900000|2021-08-16 01:05:00|14075.6|14019.4|14097|14040.8|14097|14040.8|14075.6|14019.4|0
1629076200000|2021-08-16 01:10:00|14094.8|14038.6|14095.1|14038.9|14101.2|14045|14090.5|14034.3|0
1629076500000|2021-08-16 01:15:00|14092.1|14035.9|14109|14052.6|14109|14052.6|14092.1|14035.9|0
1629076800000|2021-08-16 01:20:00|14105.1|14048.7|14113.7|14057.3|14120.7|14064.3|14105.1|14048.7|0
1629077100000|2021-08-16 01:25:00|14115.1|14058.7|14112.6|14056.2|14119|14062.6|14110|14053.6|0
1629077400000|2021-08-16 01:30:00|14117.7|14061.3|14122.4|14066|14123.4|14067|14114|14057.6|0
1629077700000|2021-08-16 01:35:00|14123.4|14067|14125.4|14069|14125.4|14069|14116.5|14060.1|0
1629078000000|2021-08-16 01:40:00|14126.3|14069.9|14134.1|14077.7|14140.2|14083.8|14124.4|14068|0
1629078300000|2021-08-16 01:45:00|14134.4|14078|14147.4|14091|14147.9|14091.5|14132.7|14076.3|0
1629078600000|2021-08-16 01:50:00|14153.4|14096.8|14144|14087.6|14154.4|14097.8|14143.4|14087|0
1629078900000|2021-08-16 01:55:00|14148.1|14091.7|14148.7|14092.3|14150.4|14094|14144.9|14088.5|0
1629079200000|2021-08-16 02:00:00|14147|14090.6|14148.1|14091.7|14154.9|14098.3|14147|14090.6|0
1629079500000|2021-08-16 02:05:00|14148.2|14091.8|14156.5|14099.9|14164.8|14108.2|14148.2|14091.8|0
1629079800000|2021-08-16 02:10:00|14158.6|14102|14166.3|14109.7|14167|14110.4|14158.6|14102|0
1629080100000|2021-08-16 02:15:00|14164.4|14107.8|14174.2|14117.6|14178.4|14121.8|14164.4|14107.8|0
1629080400000|2021-08-16 02:20:00|14172.2|14115.6|14163.2|14106.6|14172.2|14115.6|14163.2|14106.6|0
1629080700000|2021-08-16 02:25:00|14161.5|14104.9|14173.9|14117.3|14173.9|14117.3|14160.8|14104.2|0
1629081000000|2021-08-16 02:30:00|14177.8|14121.2|14175.8|14119.2|14177.8|14121.2|14173.6|14117|0
1629081300000|2021-08-16 02:35:00|14176|14119.4|14176.8|14120.2|14181.1|14124.5|14176|14119.4|0
1629081600000|2021-08-16 02:40:00|14180.6|14124|14182.5|14125.9|14182.5|14125.9|14178.5|14121.9|0
1629081900000|2021-08-16 02:45:00|14183.3|14126.7|14184.1|14127.5|14187|14130.4|14182.8|14126.2|0
1629082200000|2021-08-16 02:50:00|14181.9|14125.3|14183|14126.4|14186.5|14129.9|14180.4|14123.8|0
1629082500000|2021-08-16 02:55:00|14182.6|14126|14186.7|14130.1|14192.7|14136.1|14182.6|14126|0
1629082800000|2021-08-16 03:00:00|14184.2|14127.6|14182.2|14125.6|14186.4|14129.8|14180.3|14123.7|0
1629083100000|2021-08-16 03:05:00|14176.9|14120.3|14182.9|14126.3|14186.7|14130.1|14176.9|14120.3|0
1629083400000|2021-08-16 03:10:00|14182.1|14125.5|14185.1|14128.5|14186.8|14130.2|14179.4|14122.8|0
1629083700000|2021-08-16 03:15:00|14184.7|14128.1|14190.4|14133.8|14190.4|14133.8|14182.6|14126|0
1629084000000|2021-08-16 03:20:00|14193.9|14137.3|14197|14140.4|14197|14140.4|14188.3|14131.7|0
1629084300000|2021-08-16 03:25:00|14198|14141.4|14206.5|14149.7|14206.5|14149.7|14194.6|14138|0
1629084600000|2021-08-16 03:30:00|14204.8|14148|14206.9|14150.1|14208.8|14152|14201.6|14145|0
1629084900000|2021-08-16 03:35:00|14206.6|14149.8|14218.1|14161.3|14219.4|14162.6|14206.6|14149.8|0
1629085200000|2021-08-16 03:40:00|14222.3|14165.5|14221.9|14165.1|14228|14171.2|14217.5|14160.7|0
1629085500000|2021-08-16 03:45:00|14218.8|14162|14221.5|14164.7|14221.5|14164.7|14218|14161.2|0
1629085800000|2021-08-16 03:50:00|14221.1|14164.3|14212.1|14155.3|14229|14172.2|14212.1|14155.3|0
1629086100000|2021-08-16 03:55:00|14209.4|14152.6|14210.5|14153.7|14215.4|14158.6|14208.9|14152.1|0
1629086400000|2021-08-16 04:00:00|14211.3|14154.5|14213.9|14157.1|14215.1|14158.3|14210.3|14153.5|0
1629086700000|2021-08-16 04:05:00|14213.4|14156.6|14214.1|14157.3|14214.1|14157.3|14207.8|14151|0
1629087000000|2021-08-16 04:10:00|14209.5|14152.7|14219.6|14162.8|14219.6|14162.8|14209.5|14152.7|0
1629087300000|2021-08-16 04:15:00|14218.8|14162|14233.7|14176.9|14233.7|14176.9|14218.8|14162|0
1629087600000|2021-08-16 04:20:00|14234.2|14177.4|14241.4|14184.6|14244.4|14187.6|14233.8|14177|0
1629087900000|2021-08-16 04:25:00|14235|14178.2|14255.6|14198.6|14258.7|14201.7|14235|14178.2|0
1629088200000|2021-08-16 04:30:00|14254.9|14197.9|14261.6|14204.6|14266.8|14209.8|14251.3|14194.5|0
1629088500000|2021-08-16 04:35:00|14261.3|14204.3|14253.2|14196.4|14261.9|14204.9|14250.1|14193.3|0
1629088800000|2021-08-16 04:40:00|14251.8|14195|14252.9|14196.1|14261.9|14204.9|14251.8|14195|0
1629089100000|2021-08-16 04:45:00|14251.9|14195.1|14242|14185.2|14251.9|14195.1|14242|14185.2|0
1629089400000|2021-08-16 04:50:00|14238.2|14181.4|14240.1|14183.3|14245.1|14188.3|14238.2|14181.4|0
1629089700000|2021-08-16 04:55:00|14238.8|14182|14240.3|14183.5|14240.7|14183.9|14236.8|14180|0
1629090000000|2021-08-16 05:00:00|14239.5|14182.7|14242.7|14185.9|14242.7|14185.9|14236.8|14180|0
1629090300000|2021-08-16 05:05:00|14238.8|14182|14245.5|14188.7|14245.5|14188.7|14238.8|14182|0
1629090600000|2021-08-16 05:10:00|14244.4|14187.6|14232.2|14175.4|14244.4|14187.6|14231.8|14175|0
1629090900000|2021-08-16 05:15:00|14229.8|14173|14222.5|14165.7|14232|14175.2|14222.5|14165.7|0
1629091200000|2021-08-16 05:20:00|14222.4|14165.6|14224.5|14167.7|14225.4|14168.6|14222.4|14165.6|0
1629091500000|2021-08-16 05:25:00|14224.8|14168|14229.5|14172.7|14231.9|14175.1|14224.8|14168|0
1629091800000|2021-08-16 05:30:00|14229.3|14172.5|14223.5|14166.7|14230.6|14173.8|14223.3|14166.5|0
1629092100000|2021-08-16 05:35:00|14220.2|14163.4|14229|14172.2|14229|14172.2|14220.2|14163.4|0
1629092400000|2021-08-16 05:40:00|14229.4|14172.6|14217.7|14160.9|14230.3|14173.5|14217.7|14160.9|0
1629092700000|2021-08-16 05:45:00|14218.1|14161.3|14208.7|14151.9|14221.8|14165|14208.7|14151.9|0
1629093000000|2021-08-16 05:50:00|14206.7|14149.9|14221.5|14164.7|14222|14165.2|14202|14145.4|0
1629093300000|2021-08-16 05:55:00|14227.7|14170.9|14218.7|14161.9|14227.7|14170.9|14218.7|14161.9|0
1629159000000|2021-08-17 00:10:00|14287.8|14230.8|14302.1|14245.1|14307.3|14250.1|14284.9|14227.9|0
1629159300000|2021-08-17 00:15:00|14307.8|14250.6|14352.1|14294.9|14353.8|14296.4|14307.8|14250.6|0
1629159600000|2021-08-17 00:20:00|14365.1|14307.7|14344.5|14287.3|14384.2|14326.8|14344.5|14287.3|0
1629159900000|2021-08-17 00:25:00|14339.4|14282.2|14333.9|14276.7|14346.7|14289.5|14322.1|14264.9|0
1629160200000|2021-08-17 00:30:00|14331|14273.8|14319.7|14262.5|14333.4|14276.2|14316.3|14259.1|0
1629160500000|2021-08-17 00:35:00|14327.8|14270.6|14299.9|14242.9|14327.8|14270.6|14299.9|14242.9|0
1629160800000|2021-08-17 00:40:00|14297.8|14240.8|14283.3|14226.3|14301.3|14244.3|14283.3|14226.3|0
1629161100000|2021-08-17 00:45:00|14285.8|14228.8|14288.9|14231.9|14302.5|14245.5|14284.8|14227.8|0
1629161400000|2021-08-17 00:50:00|14289.3|14232.3|14308.5|14251.3|14308.5|14251.3|14287.1|14230.1|0
1629161700000|2021-08-17 00:55:00|14304.9|14247.7|14310.9|14253.7|14315.9|14258.7|14301.1|14244.1|0
1629162000000|2021-08-17 01:00:00|14305.1|14247.9|14277.4|14220.4|14305.1|14247.9|14277.4|14220.4|0
1629162300000|2021-08-17 01:05:00|14274|14217|14275.4|14218.4|14276|14219|14263.5|14206.5|0
1629162600000|2021-08-17 01:10:00|14279.1|14222.1|14243.7|14186.9|14279.1|14222.1|14243.7|14186.9|0
1629162900000|2021-08-17 01:15:00|14252.2|14195.4|14246.5|14189.7|14256.1|14199.1|14236.1|14179.3|0
1629163200000|2021-08-17 01:20:00|14245.5|14188.7|14237.4|14180.6|14249.7|14192.9|14228.2|14171.4|0
1629163500000|2021-08-17 01:25:00|14233.3|14176.5|14222.7|14165.9|14236.6|14179.8|14222.7|14165.9|0
1629163800000|2021-08-17 01:30:00|14225.9|14169.1|14230|14173.2|14230.9|14174.1|14219.8|14163|0
1629164100000|2021-08-17 01:35:00|14229.8|14173|14209.5|14152.7|14229.8|14173|14209.5|14152.7|0
1629164400000|2021-08-17 01:40:00|14211.9|14155.1|14207.8|14151|14216.3|14159.5|14205.4|14148.6|0
1629164700000|2021-08-17 01:45:00|14211.8|14155|14207.5|14150.7|14215.2|14158.4|14207.5|14150.7|0
1629165000000|2021-08-17 01:50:00|14207|14150.2|14205.8|14149|14208.6|14151.8|14204.3|14147.5|0
1629165300000|2021-08-17 01:55:00|14206.4|14149.6|14202.5|14145.9|14206.9|14150.1|14202.5|14145.9|0
1629165600000|2021-08-17 02:00:00|14201.9|14145.3|14215.4|14158.6|14215.4|14158.6|14201.9|14145.3|0
1629165900000|2021-08-17 02:05:00|14219.6|14162.8|14216.4|14159.6|14230.2|14173.4|14216.4|14159.6|0
1629166200000|2021-08-17 02:10:00|14218.7|14161.9|14215.5|14158.7|14218.7|14161.9|14209.8|14153|0
1629166500000|2021-08-17 02:15:00|14218.3|14161.5|14214.1|14157.3|14220.7|14163.9|14214.1|14157.3|0
1629166800000|2021-08-17 02:20:00|14215.4|14158.6|14232.7|14175.9|14233.7|14176.9|14214.9|14158.1|0
1629167100000|2021-08-17 02:25:00|14234.3|14177.5|14218.9|14162.1|14234.3|14177.5|14218.9|14162.1|0
1629167400000|2021-08-17 02:30:00|14217.1|14160.3|14219.3|14162.5|14219.8|14163|14213.9|14157.1|0
1629167700000|2021-08-17 02:35:00|14218.4|14161.6|14216|14159.2|14218.4|14161.6|14211|14154.2|0
1629168000000|2021-08-17 02:40:00|14207.8|14151|14195.9|14139.3|14213.1|14156.3|14195.9|14139.3|0
1629168300000|2021-08-17 02:45:00|14200|14143.4|14212.7|14155.9|14212.7|14155.9|14188.4|14131.8|0
1629168600000|2021-08-17 02:50:00|14209.6|14152.8|14202.1|14145.5|14211.6|14154.8|14202.1|14145.5|0
1629168900000|2021-08-17 02:55:00|14207.7|14150.9|14218.5|14161.7|14220.9|14164.1|14207.7|14150.9|0
1629169200000|2021-08-17 03:00:00|14217.8|14161|14217.1|14160.3|14219.1|14162.3|14211.1|14154.3|0
1629169500000|2021-08-17 03:05:00|14217.7|14160.9|14211.5|14154.7|14217.7|14160.9|14210.2|14153.4|0
1629169800000|2021-08-17 03:10:00|14211.6|14154.8|14202|14145.4|14215.2|14158.4|14202|14145.4|0
1629170100000|2021-08-17 03:15:00|14199.9|14143.3|14196.3|14139.7|14199.9|14143.3|14194.1|14137.5|0
1629170400000|2021-08-17 03:20:00|14195.4|14138.8|14187|14130.4|14198.5|14141.9|14185|14128.4|0
1629170700000|2021-08-17 03:25:00|14186.4|14129.8|14190.9|14134.3|14192.1|14135.5|14182.2|14125.6|0
1629171000000|2021-08-17 03:30:00|14189.8|14133.2|14191|14134.4|14198.5|14141.9|14189.8|14133.2|0
1629171300000|2021-08-17 03:35:00|14189.9|14133.3|14195|14138.4|14195|14138.4|14185|14128.4|0
1629171600000|2021-08-17 03:40:00|14194.9|14138.3|14198.1|14141.5|14199.7|14143.1|14191.5|14134.9|0
1629171900000|2021-08-17 03:45:00|14197.4|14140.8|14205.6|14148.8|14206.5|14149.7|14197.4|14140.8|0
1629172200000|2021-08-17 03:50:00|14206.4|14149.6|14193.9|14137.3|14207.6|14150.8|14193.9|14137.3|0
1629172500000|2021-08-17 03:55:00|14197.3|14140.7|14194|14137.4|14197.3|14140.7|14192.6|14136|0
1629172800000|2021-08-17 04:00:00|14191.8|14135.2|14192.8|14136.2|14195|14138.4|14182|14125.4|0
1629173100000|2021-08-17 04:05:00|14192.4|14135.8|14187.3|14130.7|14193|14136.4|14184.3|14127.7|0
1629173400000|2021-08-17 04:10:00|14188.8|14132.2|14196.5|14139.9|14197.4|14140.8|14188.8|14132.2|0
1629173700000|2021-08-17 04:15:00|14195|14138.4|14190.7|14134.1|14197.3|14140.7|14185.8|14129.2|0
1629174000000|2021-08-17 04:20:00|14191.3|14134.7|14191|14134.4|14195.6|14139|14191|14134.4|0
1629174300000|2021-08-17 04:25:00|14190.3|14133.7|14208.5|14151.7|14208.5|14151.7|14187|14130.4|0
1629174600000|2021-08-17 04:30:00|14215.4|14158.6|14204.5|14147.7|14219.7|14162.9|14204.5|14147.7|0
1629174900000|2021-08-17 04:35:00|14206.8|14150|14208.5|14151.7|14209.2|14152.4|14202.3|14145.7|0
1629175200000|2021-08-17 04:40:00|14206.2|14149.4|14212.9|14156.1|14214.2|14157.4|14205.9|14149.1|0
1629175500000|2021-08-17 04:45:00|14215.8|14159|14214.2|14157.4|14219.3|14162.5|14213.4|14156.6|0
1629175800000|2021-08-17 04:50:00|14219.9|14163.1|14230.9|14174.1|14234.2|14177.4|14219.9|14163.1|0
1629176100000|2021-08-17 04:55:00|14235.4|14178.6|14236.7|14179.9|14243.1|14186.3|14234.8|14178|0
1629176400000|2021-08-17 05:00:00|14242.5|14185.7|14227.6|14170.8|14242.5|14185.7|14222.7|14165.9|0
1629176700000|2021-08-17 05:05:00|14226.3|14169.5|14215.3|14158.5|14226.3|14169.5|14215|14158.2|0
1629177000000|2021-08-17 05:10:00|14213.6|14156.8|14217.9|14161.1|14223.3|14166.5|14205.3|14148.5|0
1629177300000|2021-08-17 05:15:00|14219.5|14162.7|14218.1|14161.3|14220.5|14163.7|14212|14155.2|0
1629177600000|2021-08-17 05:20:00|14219.2|14162.4|14213.4|14156.6|14219.2|14162.4|14207.4|14150.6|0
1629177900000|2021-08-17 05:25:00|14212.2|14155.4|14224.2|14167.4|14224.2|14167.4|14211.8|14155|0
1629178200000|2021-08-17 05:30:00|14225.1|14168.3|14229.4|14172.6|14229.4|14172.6|14222|14165.2|0
1629178500000|2021-08-17 05:35:00|14229.5|14172.7|14233.9|14177.1|14234.7|14177.9|14228.2|14171.4|0
1629178800000|2021-08-17 05:40:00|14235.2|14178.4|14221.9|14165.1|14235.2|14178.4|14221.8|14165|0
1629179100000|2021-08-17 05:45:00|14222.4|14165.6|14239.6|14182.8|14241.6|14184.8|14222.4|14165.6|0
1629179400000|2021-08-17 05:50:00|14245|14188.2|14236|14179.2|14257.2|14200.2|14236|14179.2|0
1629179700000|2021-08-17 05:55:00|14238|14181.2|14232.9|14176.1|14239.8|14183|14231|14174.2|0
1629245400000|2021-08-18 00:10:00|14239.3|14182.5|14282.9|14225.9|14282.9|14225.9|14236.2|14179.4|0
1629245700000|2021-08-18 00:15:00|14298.8|14241.8|14349.9|14292.7|14350.3|14293.1|14298.8|14241.8|0
1629246000000|2021-08-18 00:20:00|14354.3|14296.9|14389.9|14332.5|14391.3|14333.9|14354.3|14296.9|0
1629246300000|2021-08-18 00:25:00|14387.3|14329.9|14384.3|14326.9|14411.3|14353.7|14384.3|14326.9|0
1629246600000|2021-08-18 00:30:00|14395.4|14338|14394|14336.6|14403.3|14345.9|14382.2|14324.8|0
1629246900000|2021-08-18 00:35:00|14392|14334.6|14404|14346.4|14407.1|14349.5|14392|14334.6|0
1629247200000|2021-08-18 00:40:00|14398.8|14341.4|14419.9|14362.3|14419.9|14362.3|14398.8|14341.4|0
1629247500000|2021-08-18 00:45:00|14414.5|14356.9|14387.3|14329.9|14414.5|14356.9|14387.2|14329.8|0
1629247800000|2021-08-18 00:50:00|14390.9|14333.5|14393.8|14336.4|14395.4|14338|14390.3|14332.9|0
1629248100000|2021-08-18 00:55:00|14385.4|14328|14377.6|14320.2|14386.3|14328.9|14377.6|14320.2|0
1629248400000|2021-08-18 01:00:00|14372.9|14315.5|14397.2|14339.8|14397.2|14339.8|14355.6|14298.2|0
1629248700000|2021-08-18 01:05:00|14391.1|14333.7|14371.9|14314.5|14391.1|14333.7|14371.9|14314.5|0
1629249000000|2021-08-18 01:10:00|14372|14314.6|14379.8|14322.4|14390.5|14333.1|14372|14314.6|0
1629249300000|2021-08-18 01:15:00|14379.2|14321.8|14373.2|14315.8|14379.6|14322.2|14369|14311.6|0
1629249600000|2021-08-18 01:20:00|14371.9|14314.5|14371|14313.6|14374.6|14317.2|14371|14313.6|0
1629249900000|2021-08-18 01:25:00|14372.5|14315.1|14368.7|14311.3|14377.1|14319.7|14365.2|14307.8|0
1629250200000|2021-08-18 01:30:00|14366.2|14308.8|14351|14293.8|14372.5|14315.1|14351|14293.8|0
1629250500000|2021-08-18 01:35:00|14355.1|14297.7|14355|14297.6|14360.9|14303.5|14352.8|14295.6|0
1629250800000|2021-08-18 01:40:00|14352.9|14295.7|14358.8|14301.4|14358.8|14301.4|14347.7|14290.5|0
1629251100000|2021-08-18 01:45:00|14359.4|14302|14344.2|14287|14359.4|14302|14338.3|14281.1|0
1629251400000|2021-08-18 01:50:00|14339.9|14282.7|14334.8|14277.6|14339.9|14282.7|14329.9|14272.7|0
1629251700000|2021-08-18 01:55:00|14334.3|14277.1|14324.9|14267.7|14337.1|14279.9|14324.9|14267.7|0
1629252000000|2021-08-18 02:00:00|14326.9|14269.7|14344.5|14287.3|14344.5|14287.3|14326.9|14269.7|0
1629252300000|2021-08-18 02:05:00|14342.7|14285.5|14350.2|14293|14354.6|14297.2|14342.7|14285.5|0
1629252600000|2021-08-18 02:10:00|14349.4|14292.2|14351.8|14294.6|14354.5|14297.1|14349.4|14292.2|0
1629252900000|2021-08-18 02:15:00|14344.2|14287|14354.7|14297.3|14354.7|14297.3|14340.6|14283.4|0
1629253200000|2021-08-18 02:20:00|14354.3|14296.9|14343.2|14286|14354.8|14297.4|14343.2|14286|0
1629253500000|2021-08-18 02:25:00|14340.9|14283.7|14343.8|14286.6|14345.3|14288.1|14340.9|14283.7|0
1629253800000|2021-08-18 02:30:00|14340.3|14283.1|14328.8|14271.6|14342.8|14285.6|14328.8|14271.6|0
1629254100000|2021-08-18 02:35:00|14332.2|14275|14323.5|14266.3|14333.4|14276.2|14323.5|14266.3|0
1629254400000|2021-08-18 02:40:00|14324.9|14267.7|14328.5|14271.3|14330.9|14273.7|14323.2|14266|0
1629254700000|2021-08-18 02:45:00|14330.3|14273.1|14328.7|14271.5|14333.5|14276.3|14324.7|14267.5|0
1629255000000|2021-08-18 02:50:00|14331.6|14274.4|14327|14269.8|14331.6|14274.4|14327|14269.8|0
1629255300000|2021-08-18 02:55:00|14329.1|14271.9|14320.1|14262.9|14329.1|14271.9|14320.1|14262.9|0
1629255600000|2021-08-18 03:00:00|14325.1|14267.9|14318.6|14261.4|14326.9|14269.7|14318.6|14261.4|0
1629255900000|2021-08-18 03:05:00|14323.6|14266.4|14313.1|14255.9|14324|14266.8|14309.9|14252.7|0
1629256200000|2021-08-18 03:10:00|14304.2|14247|14312.4|14255.2|14312.4|14255.2|14295.3|14238.3|0
1629256500000|2021-08-18 03:15:00|14312|14254.8|14306.5|14249.3|14314.4|14257.2|14306.5|14249.3|0
1629256800000|2021-08-18 03:20:00|14302.4|14245.4|14293.1|14236.1|14304.7|14247.5|14290.9|14233.9|0
1629257100000|2021-08-18 03:25:00|14297.1|14240.1|14300.6|14243.6|14302.6|14245.6|14292|14235|0
1629257400000|2021-08-18 03:30:00|14301.8|14244.8|14305.7|14248.5|14311.6|14254.4|14301.8|14244.8|0
1629257700000|2021-08-18 03:35:00|14309.3|14252.1|14319.1|14261.9|14321.3|14264.1|14309.3|14252.1|0
1629258000000|2021-08-18 03:40:00|14319.7|14262.5|14312|14254.8|14319.7|14262.5|14312|14254.8|0
1629258300000|2021-08-18 03:45:00|14314.3|14257.1|14318.8|14261.6|14318.8|14261.6|14311.7|14254.5|0
1629258600000|2021-08-18 03:50:00|14318.9|14261.7|14316.4|14259.2|14318.9|14261.7|14312.4|14255.2|0
1629258900000|2021-08-18 03:55:00|14317.3|14260.1|14315.7|14258.5|14320.7|14263.5|14311.8|14254.6|0
1629259200000|2021-08-18 04:00:00|14312.5|14255.3|14306.8|14249.6|14317.9|14260.7|14306.2|14249|0
1629259500000|2021-08-18 04:05:00|14307.8|14250.6|14314.4|14257.2|14315.8|14258.6|14305.1|14247.9|0
1629259800000|2021-08-18 04:10:00|14314.7|14257.5|14309.3|14252.1|14316.3|14259.1|14309.2|14252|0
1629260100000|2021-08-18 04:15:00|14314.8|14257.6|14310.3|14253.1|14316.2|14259|14310.3|14253.1|0
1629260400000|2021-08-18 04:20:00|14311.8|14254.6|14316|14258.8|14316|14258.8|14306.1|14248.9|0
1629260700000|2021-08-18 04:25:00|14316.4|14259.2|14312.4|14255.2|14320.7|14263.5|14312.4|14255.2|0
1629261000000|2021-08-18 04:30:00|14316.3|14259.1|14328.1|14270.9|14328.7|14271.5|14316.3|14259.1|0
1629261300000|2021-08-18 04:35:00|14329.6|14272.4|14313.1|14255.9|14330.3|14273.1|14313.1|14255.9|0
1629261600000|2021-08-18 04:40:00|14316.8|14259.6|14304.7|14247.5|14316.8|14259.6|14302.6|14245.6|0
1629261900000|2021-08-18 04:45:00|14300.5|14243.5|14290.4|14233.4|14300.5|14243.5|14289.4|14232.4|0
1629262200000|2021-08-18 04:50:00|14286.7|14229.7|14294.8|14237.8|14294.8|14237.8|14286.7|14229.7|0
1629262500000|2021-08-18 04:55:00|14293.6|14236.6|14293.3|14236.3|14293.6|14236.6|14283.9|14226.9|0
1629262800000|2021-08-18 05:00:00|14292.4|14235.4|14289.3|14232.3|14294.6|14237.6|14289.3|14232.3|0
1629263100000|2021-08-18 05:05:00|14292|14235|14293.8|14236.8|14295.7|14238.7|14289.1|14232.1|0
1629263400000|2021-08-18 05:10:00|14290.1|14233.1|14290.1|14233.1|14290.5|14233.5|14287.3|14230.3|0
1629263700000|2021-08-18 05:15:00|14289.4|14232.4|14276.1|14219.1|14291.1|14234.1|14276.1|14219.1|0
1629264000000|2021-08-18 05:20:00|14277.8|14220.8|14280.2|14223.2|14280.2|14223.2|14269.4|14212.4|0
1629264300000|2021-08-18 05:25:00|14277.6|14220.6|14290.3|14233.3|14295.1|14238.1|14277.6|14220.6|0
1629264600000|2021-08-18 05:30:00|14287.4|14230.4|14302.4|14245.4|14307.8|14250.6|14287.4|14230.4|0
1629264900000|2021-08-18 05:35:00|14301.3|14244.3|14299.6|14242.6|14301.3|14244.3|14292.1|14235.1|0
1629265200000|2021-08-18 05:40:00|14302|14245|14303.6|14246.5|14306.9|14249.7|14296.6|14239.6|0
1629265500000|2021-08-18 05:45:00|14309.1|14251.9|14328.1|14270.9|14330.3|14273.1|14308.9|14251.7|0
1629265800000|2021-08-18 05:50:00|14323.5|14266.3|14330.3|14273.1|14332.4|14275.2|14322.4|14265.2|0
1629266100000|2021-08-18 05:55:00|14334.2|14277|14337|14279.8|14337|14279.8|14328.3|14271.1|0
1629331800000|2021-08-19 00:10:00|14289.2|14232.2|14257.2|14200.2|14297|14240|14257.2|14200.2|0
1629332100000|2021-08-19 00:15:00|14247.8|14191|14275.5|14218.5|14279.7|14222.7|14247.8|14191|0
1629332400000|2021-08-19 00:20:00|14278.1|14221.1|14231.6|14174.8|14278.1|14221.1|14231.3|14174.5|0
1629332700000|2021-08-19 00:25:00|14228.8|14172|14219.6|14162.8|14246.7|14189.9|14219.6|14162.8|0
1629333000000|2021-08-19 00:30:00|14225.6|14168.8|14253.2|14196.4|14253.2|14196.4|14220|14163.2|0
1629333300000|2021-08-19 00:35:00|14254.2|14197.2|14237.1|14180.3|14261.5|14204.5|14237.1|14180.3|0
1629333600000|2021-08-19 00:40:00|14233.8|14177|14230.7|14173.9|14237.5|14180.7|14230.4|14173.6|0
1629333900000|2021-08-19 00:45:00|14227.3|14170.5|14224.9|14168.1|14237.6|14180.8|14224.6|14167.8|0
1629334200000|2021-08-19 00:50:00|14230.9|14174.1|14220.7|14163.9|14236.1|14179.3|14220.7|14163.9|0
1629334500000|2021-08-19 00:55:00|14215.7|14158.9|14208.8|14152|14216.3|14159.5|14203.6|14146.8|0
1629334800000|2021-08-19 01:00:00|14204.9|14148.1|14209.6|14152.8|14209.6|14152.8|14203|14146.4|0
1629335100000|2021-08-19 01:05:00|14209.2|14152.4|14207.8|14151|14218.1|14161.3|14207.4|14150.6|0
1629335400000|2021-08-19 01:10:00|14202.3|14145.7|14196.7|14140.1|14202.3|14145.7|14186.1|14129.5|0
1629335700000|2021-08-19 01:15:00|14200.5|14143.9|14191.5|14134.9|14200.5|14143.9|14189.1|14132.5|0
1629336000000|2021-08-19 01:20:00|14191.9|14135.3|14185.3|14128.7|14193.3|14136.7|14182|14125.4|0
1629336300000|2021-08-19 01:25:00|14185.9|14129.3|14190.2|14133.6|14190.2|14133.6|14179.5|14122.9|0
1629336600000|2021-08-19 01:30:00|14194.2|14137.6|14191.4|14134.8|14194.6|14138|14181.6|14125|0
1629336900000|2021-08-19 01:35:00|14194.6|14138|14199.8|14143.2|14204.9|14148.1|14189.7|14133.1|0
1629337200000|2021-08-19 01:40:00|14200.4|14143.8|14210.8|14154|14210.8|14154|14195.8|14139.2|0
1629337500000|2021-08-19 01:45:00|14216.3|14159.5|14206.8|14150|14216.3|14159.5|14198.2|14141.6|0
1629337800000|2021-08-19 01:50:00|14205.7|14148.9|14214.6|14157.8|14216|14159.2|14202.9|14146.3|0
1629338100000|2021-08-19 01:55:00|14217|14160.2|14218.1|14161.3|14220.1|14163.3|14212.8|14156|0
1629338400000|2021-08-19 02:00:00|14211.2|14154.4|14207|14150.2|14212.3|14155.5|14202.5|14145.9|0
1629338700000|2021-08-19 02:05:00|14207.2|14150.4|14213.5|14156.7|14219.8|14163|14207.2|14150.4|0
1629339000000|2021-08-19 02:10:00|14219.2|14162.4|14224.4|14167.6|14224.4|14167.6|14212.5|14155.7|0
1629339300000|2021-08-19 02:15:00|14228.1|14171.3|14230.6|14173.8|14230.6|14173.8|14221.1|14164.3|0
1629339600000|2021-08-19 02:20:00|14232|14175.2|14227.7|14170.9|14236.4|14179.6|14224.4|14167.6|0
1629339900000|2021-08-19 02:25:00|14230.6|14173.8|14249.7|14192.9|14250.7|14193.9|14230.6|14173.8|0
1629340200000|2021-08-19 02:30:00|14257.5|14200.5|14264|14207|14270.7|14213.7|14255.7|14198.7|0
1629340500000|2021-08-19 02:35:00|14262.1|14205.1|14259.5|14202.5|14270.9|14213.9|14259.5|14202.5|0
1629340800000|2021-08-19 02:40:00|14254.9|14197.9|14244.8|14188|14254.9|14197.9|14244.4|14187.6|0
1629341100000|2021-08-19 02:45:00|14242.2|14185.4|14261.7|14204.7|14261.7|14204.7|14241.9|14185.1|0
1629341400000|2021-08-19 02:50:00|14258.9|14201.9|14264.2|14207.2|14264.2|14207.2|14257.5|14200.5|0
1629341700000|2021-08-19 02:55:00|14263|14206|14262.3|14205.3|14263|14206|14257|14200|0
1629342000000|2021-08-19 03:00:00|14266.4|14209.4|14271.2|14214.2|14271.2|14214.2|14260.5|14203.5|0
1629342300000|2021-08-19 03:05:00|14271.6|14214.6|14269.3|14212.3|14275.8|14218.8|14268.4|14211.4|0
1629342600000|2021-08-19 03:10:00|14271.7|14214.7|14272.4|14215.4|14273.1|14216.1|14267.7|14210.7|0
1629342900000|2021-08-19 03:15:00|14275.6|14218.6|14274.9|14217.9|14276.9|14219.9|14268.4|14211.4|0
1629343200000|2021-08-19 03:20:00|14273.8|14216.8|14292|14235|14293.9|14236.9|14273.8|14216.8|0
1629343500000|2021-08-19 03:25:00|14292.8|14235.8|14281.5|14224.5|14296.7|14239.7|14281.4|14224.4|0
1629343800000|2021-08-19 03:30:00|14284.3|14227.3|14274.4|14217.4|14284.3|14227.3|14274.4|14217.4|0
1629344100000|2021-08-19 03:35:00|14270.5|14213.5|14261|14204|14273.1|14216.1|14259.9|14202.9|0
1629344400000|2021-08-19 03:40:00|14256.6|14199.6|14268.7|14211.7|14268.7|14211.7|14256.6|14199.6|0
1629344700000|2021-08-19 03:45:00|14265.7|14208.7|14264.4|14207.4|14265.7|14208.7|14256.9|14199.9|0
1629345000000|2021-08-19 03:50:00|14263.2|14206.2|14271.7|14214.7|14271.7|14214.7|14262.5|14205.5|0
1629345300000|2021-08-19 03:55:00|14271.5|14214.5|14269.1|14212.1|14276.7|14219.7|14265.1|14208.1|0
1629345600000|2021-08-19 04:00:00|14269.6|14212.6|14269.9|14212.9|14271.4|14214.4|14257.5|14200.5|0
1629345900000|2021-08-19 04:05:00|14268.4|14211.4|14273.3|14216.3|14273.4|14216.4|14268|14211|0
1629346200000|2021-08-19 04:10:00|14271.8|14214.8|14269.6|14212.6|14276.8|14219.8|14268.9|14211.9|0
1629346500000|2021-08-19 04:15:00|14274.3|14217.3|14271.9|14214.9|14275.3|14218.3|14270.1|14213.1|0
1629346800000|2021-08-19 04:20:00|14271.6|14214.6|14266.1|14209.1|14274.4|14217.4|14265.8|14208.8|0
1629347100000|2021-08-19 04:25:00|14268.9|14211.9|14282.1|14225.1|14284.7|14227.7|14268.9|14211.9|0
1629347400000|2021-08-19 04:30:00|14282|14225|14282.9|14225.9|14286.1|14229.1|14274.7|14217.7|0
1629347700000|2021-08-19 04:35:00|14283.6|14226.6|14284.6|14227.6|14288.3|14231.3|14283.4|14226.4|0
1629348000000|2021-08-19 04:40:00|14287.9|14230.9|14294.8|14237.8|14301.1|14244.1|14287.9|14230.9|0
1629348300000|2021-08-19 04:45:00|14294.5|14237.5|14292.2|14235.2|14294.6|14237.6|14290.9|14233.9|0
1629348600000|2021-08-19 04:50:00|14291.3|14234.3|14280.2|14223.2|14291.3|14234.3|14280.2|14223.2|0
1629348900000|2021-08-19 04:55:00|14280.5|14223.5|14280.4|14223.4|14288.1|14231.1|14280.4|14223.4|0
1629349200000|2021-08-19 05:00:00|14280.6|14223.6|14285.7|14228.7|14287.1|14230.1|14277.9|14220.9|0
1629349500000|2021-08-19 05:05:00|14286.4|14229.4|14281.4|14224.4|14289.3|14232.3|14278.8|14221.8|0
1629349800000|2021-08-19 05:10:00|14281.2|14224.2|14286.3|14229.3|14288|14231|14281.2|14224.2|0
1629350100000|2021-08-19 05:15:00|14285.4|14228.4|14291.2|14234.2|14293.6|14236.6|14285.4|14228.4|0
1629350400000|2021-08-19 05:20:00|14290.9|14233.9|14298.6|14241.6|14298.6|14241.6|14283.9|14226.9|0
1629350700000|2021-08-19 05:25:00|14297|14240|14298.5|14241.5|14306.3|14249.1|14297|14240|0
1629351000000|2021-08-19 05:30:00|14303.8|14246.6|14307.5|14250.3|14308.6|14251.4|14302.9|14245.9|0
1629351300000|2021-08-19 05:35:00|14308.2|14251|14313.2|14256|14313.2|14256|14308.2|14251|0
1629351600000|2021-08-19 05:40:00|14312.7|14255.5|14299.4|14242.4|14312.7|14255.5|14297.1|14240.1|0
1629351900000|2021-08-19 05:45:00|14298|14241|14305|14247.8|14305|14247.8|14296.2|14239.2|0
1629352200000|2021-08-19 05:50:00|14308.6|14251.4|14310.4|14253.2|14322.7|14265.5|14308.6|14251.4|0
1629352500000|2021-08-19 05:55:00|14310.2|14253|14319.9|14262.7|14321.8|14264.6|14302.6|14245.6|0
1629418200000|2021-08-20 00:10:00|14410.5|14352.9|14462.3|14404.5|14462.6|14404.8|14393.9|14336.5|0
1629418500000|2021-08-20 00:15:00|14468.8|14411|14475.9|14418.1|14478.7|14420.9|14455|14397.2|0
1629418800000|2021-08-20 00:20:00|14473.4|14415.6|14495.4|14437.6|14495.4|14437.6|14468.4|14410.6|0
1629419100000|2021-08-20 00:25:00|14501|14443.2|14510.5|14452.5|14512.6|14454.6|14501|14443.2|0
1629419400000|2021-08-20 00:30:00|14512.7|14454.7|14522|14464|14541.7|14483.7|14512.7|14454.7|0
1629419700000|2021-08-20 00:35:00|14522.6|14464.6|14534.3|14476.3|14541.7|14483.7|14520.7|14462.7|0
1629420000000|2021-08-20 00:40:00|14538.5|14480.5|14520.6|14462.6|14543.3|14485.3|14520.6|14462.6|0
1629420300000|2021-08-20 00:45:00|14512.9|14454.9|14502.3|14444.5|14515.2|14457.2|14502.3|14444.5|0
1629420600000|2021-08-20 00:50:00|14506.7|14448.7|14517.4|14459.4|14517.4|14459.4|14506.7|14448.7|0
1629420900000|2021-08-20 00:55:00|14516.6|14458.6|14494.6|14436.8|14516.6|14458.6|14490.3|14432.5|0
1629421200000|2021-08-20 01:00:00|14492.2|14434.4|14499.6|14441.8|14503.4|14445.6|14491|14433.2|0
1629421500000|2021-08-20 01:05:00|14497.7|14439.9|14519|14461|14520.4|14462.4|14497.7|14439.9|0
1629421800000|2021-08-20 01:10:00|14510.8|14452.8|14541.9|14483.9|14546.3|14488.3|14510.8|14452.8|0
1629422100000|2021-08-20 01:15:00|14543.5|14485.5|14545.1|14487.1|14546.7|14488.7|14534.4|14476.4|0
1629422400000|2021-08-20 01:20:00|14551.2|14493.2|14545|14487|14551.2|14493.2|14544.5|14486.5|0
1629422700000|2021-08-20 01:25:00|14541.4|14483.4|14541.4|14483.4|14544.2|14486.2|14539.5|14481.5|0
1629423000000|2021-08-20 01:30:00|14542|14484|14525.7|14467.7|14547.5|14489.5|14525.7|14467.7|0
1629423300000|2021-08-20 01:35:00|14525.2|14467.2|14513.1|14455.1|14525.2|14467.2|14512.3|14454.3|0
1629423600000|2021-08-20 01:40:00|14515.5|14457.5|14519.5|14461.5|14525.3|14467.3|14513.5|14455.5|0
1629423900000|2021-08-20 01:45:00|14518.9|14460.9|14535.7|14477.7|14538.2|14480.2|14518.9|14460.9|0
1629424200000|2021-08-20 01:50:00|14535.8|14477.8|14548.9|14490.9|14550.6|14492.6|14535.8|14477.8|0
1629424500000|2021-08-20 01:55:00|14547.8|14489.8|14543.1|14485.1|14552.1|14494.1|14536.4|14478.4|0
1629424800000|2021-08-20 02:00:00|14545.5|14487.5|14551.7|14493.7|14551.7|14493.7|14545.5|14487.5|0
1629425100000|2021-08-20 02:05:00|14552.4|14494.4|14554.7|14496.5|14558.4|14500.2|14552.4|14494.4|0
1629425400000|2021-08-20 02:10:00|14555.6|14497.4|14554.6|14496.4|14555.6|14497.4|14546.2|14488.2|0
1629425700000|2021-08-20 02:15:00|14559.6|14501.4|14557.8|14499.6|14560.9|14502.7|14554.9|14496.7|0
1629426000000|2021-08-20 02:20:00|14557.4|14499.2|14548.1|14490.1|14557.4|14499.2|14548|14490|0
1629426300000|2021-08-20 02:25:00|14545.9|14487.9|14550.3|14492.3|14556.6|14498.4|14543.2|14485.2|0
1629426600000|2021-08-20 02:30:00|14542.5|14484.5|14530.6|14472.6|14542.5|14484.5|14524.7|14466.7|0
1629426900000|2021-08-20 02:35:00|14525.7|14467.7|14528.7|14470.7|14529.2|14471.2|14523.3|14465.3|0
1629427200000|2021-08-20 02:40:00|14531.7|14473.7|14521.3|14463.3|14531.7|14473.7|14520.7|14462.7|0
1629427500000|2021-08-20 02:45:00|14520.2|14462.2|14513.8|14455.8|14520.2|14462.2|14510.3|14452.3|0
1629427800000|2021-08-20 02:50:00|14511.6|14453.6|14497.8|14440|14511.6|14453.6|14493.9|14436.1|0
1629428100000|2021-08-20 02:55:00|14501|14443.2|14497.3|14439.5|14501|14443.2|14492.6|14434.8|0
1629428400000|2021-08-20 03:00:00|14496.7|14438.9|14506.4|14448.4|14508.1|14450.1|14496.7|14438.9|0
1629428700000|2021-08-20 03:05:00|14503.5|14445.7|14497.3|14439.5|14505.9|14447.9|14495.3|14437.5|0
1629429000000|2021-08-20 03:10:00|14498.4|14440.6|14514.9|14456.9|14514.9|14456.9|14498.4|14440.6|0
1629429300000|2021-08-20 03:15:00|14516.5|14458.5|14519.4|14461.4|14520.7|14462.7|14516|14458|0
1629429600000|2021-08-20 03:20:00|14520|14462|14527|14469|14532.5|14474.5|14520|14462|0
1629429900000|2021-08-20 03:25:00|14532.7|14474.7|14537.6|14479.6|14537.6|14479.6|14527.5|14469.5|0
1629430200000|2021-08-20 03:30:00|14537|14479|14546.8|14488.8|14546.8|14488.8|14537|14479|0
1629430500000|2021-08-20 03:35:00|14547.8|14489.8|14555|14496.8|14555|14496.8|14547.5|14489.5|0
1629430800000|2021-08-20 03:40:00|14556.1|14497.9|14567.3|14509.1|14567.3|14509.1|14554.2|14496|0
1629431100000|2021-08-20 03:45:00|14566.5|14508.3|14587.2|14529|14587.2|14529|14566.5|14508.3|0
1629431400000|2021-08-20 03:50:00|14577.9|14519.7|14584.5|14526.3|14590.6|14532.4|14577.8|14519.6|0
1629431700000|2021-08-20 03:55:00|14584.1|14525.9|14581.4|14523.2|14588.5|14530.3|14580.1|14521.9|0
1629432000000|2021-08-20 04:00:00|14581.6|14523.4|14569.6|14511.4|14581.6|14523.4|14568.8|14510.6|0
1629432300000|2021-08-20 04:05:00|14570.2|14512|14569.4|14511.2|14571.2|14513|14564.9|14506.7|0
1629432600000|2021-08-20 04:10:00|14568.3|14510.1|14548.6|14490.6|14570|14511.8|14548.6|14490.6|0
1629432900000|2021-08-20 04:15:00|14552.7|14494.7|14560.8|14502.6|14562.9|14504.7|14552.7|14494.7|0
1629433200000|2021-08-20 04:20:00|14561.3|14503.1|14560.7|14502.5|14561.5|14503.3|14554.6|14496.4|0
1629433500000|2021-08-20 04:25:00|14559.3|14501.1|14563.4|14505.2|14565.1|14506.9|14559.2|14501|0
1629433800000|2021-08-20 04:30:00|14567.6|14509.4|14570.7|14512.5|14570.7|14512.5|14566.3|14508.1|0
1629434100000|2021-08-20 04:35:00|14575.9|14517.7|14561.3|14503.1|14575.9|14517.7|14561.1|14502.9|0
1629434400000|2021-08-20 04:40:00|14557|14498.8|14567.5|14509.3|14570.9|14512.7|14557|14498.8|0
1629434700000|2021-08-20 04:45:00|14570.2|14512|14569|14510.8|14570.7|14512.5|14563.5|14505.3|0
1629435000000|2021-08-20 04:50:00|14571.2|14513|14564.8|14506.6|14574.3|14516.1|14564.1|14505.9|0
1629435300000|2021-08-20 04:55:00|14567.8|14509.6|14547.3|14489.3|14568.4|14510.2|14547.3|14489.3|0
1629435600000|2021-08-20 05:00:00|14549.2|14491.2|14528.5|14470.5|14549.2|14491.2|14528.5|14470.5|0
1629435900000|2021-08-20 05:05:00|14524.6|14466.6|14509|14451|14525|14467|14509|14451|0
1629436200000|2021-08-20 05:10:00|14507.7|14449.7|14497.3|14439.5|14507.7|14449.7|14489.9|14432.1|0
1629436500000|2021-08-20 05:15:00|14496.7|14438.9|14475.8|14418|14496.7|14438.9|14475.8|14418|0
1629436800000|2021-08-20 05:20:00|14477.2|14419.4|14476.9|14419.1|14481.8|14424|14473|14415.2|0
1629437100000|2021-08-20 05:25:00|14478.9|14421.1|14466.6|14408.8|14479.9|14422.1|14466.2|14408.4|0
1629437400000|2021-08-20 05:30:00|14467.7|14409.9|14467|14409.2|14471|14413.2|14464.9|14407.1|0
1629437700000|2021-08-20 05:35:00|14467.5|14409.7|14461.4|14403.6|14468.9|14411.1|14454.8|14397|0
1629438000000|2021-08-20 05:40:00|14455.4|14397.6|14455.1|14397.3|14458.5|14400.7|14451.1|14393.5|0
1629438300000|2021-08-20 05:45:00|14456.5|14398.7|14454.2|14396.4|14460.2|14402.4|14453.4|14395.8|0
1629438600000|2021-08-20 05:50:00|14448.7|14391.1|14430.6|14373|14450.3|14392.7|14430.6|14373|0
1629438900000|2021-08-20 05:55:00|14423.7|14366.1|14443.9|14386.3|14443.9|14386.3|14414.3|14356.7|0
1629677400000|2021-08-23 00:10:00|14536.5|14478.5|14511.9|14453.9|14537|14479|14511.9|14453.9|0
1629677700000|2021-08-23 00:15:00|14505.4|14447.4|14476.8|14419|14505.4|14447.4|14476.7|14418.9|0
1629678000000|2021-08-23 00:20:00|14474.8|14417|14449.4|14391.8|14477.7|14419.9|14445.3|14387.7|0
1629678300000|2021-08-23 00:25:00|14443.7|14386.1|14423.4|14365.8|14445.4|14387.8|14423.4|14365.8|0
1629678600000|2021-08-23 00:30:00|14429.7|14372.1|14412.8|14355.2|14435.2|14377.6|14412.3|14354.7|0
1629678900000|2021-08-23 00:35:00|14408.4|14350.8|14400.1|14342.7|14408.4|14350.8|14394.1|14336.7|0
1629679200000|2021-08-23 00:40:00|14402.1|14344.7|14395.1|14337.7|14402.8|14345.4|14395.1|14337.7|0
1629679500000|2021-08-23 00:45:00|14378.1|14320.7|14373.5|14316.1|14382.5|14325.1|14371|14313.6|0
1629679800000|2021-08-23 00:50:00|14371.6|14314.2|14365.3|14307.9|14372.5|14315.1|14365.3|14307.9|0
1629680100000|2021-08-23 00:55:00|14367.5|14310.1|14368.5|14311.1|14376.2|14318.8|14365.8|14308.4|0
1629680400000|2021-08-23 01:00:00|14368|14310.6|14384.9|14327.5|14384.9|14327.5|14367.4|14310|0
1629680700000|2021-08-23 01:05:00|14381.8|14324.4|14381.3|14323.9|14385.9|14328.5|14380.7|14323.3|0
1629681000000|2021-08-23 01:10:00|14376.1|14318.7|14369.2|14311.8|14381.6|14324.2|14369.2|14311.8|0
1629681300000|2021-08-23 01:15:00|14367.9|14310.5|14345.7|14288.5|14367.9|14310.5|14339.5|14282.3|0
1629681600000|2021-08-23 01:20:00|14344.9|14287.7|14340.2|14283|14344.9|14287.7|14332.2|14275|0
1629681900000|2021-08-23 01:25:00|14343|14285.8|14349.6|14292.4|14349.6|14292.4|14337.6|14280.4|0
1629682200000|2021-08-23 01:30:00|14346.3|14289.1|14337.4|14280.2|14347.8|14290.6|14337.4|14280.2|0
1629682500000|2021-08-23 01:35:00|14341.3|14284.1|14348|14290.8|14348|14290.8|14341.3|14284.1|0
1629682800000|2021-08-23 01:40:00|14350.2|14293|14348.9|14291.7|14356|14298.6|14348.9|14291.7|0
1629683100000|2021-08-23 01:45:00|14352.1|14294.9|14348.4|14291.2|14354.9|14297.5|14347.2|14290|0
1629683400000|2021-08-23 01:50:00|14353.3|14296.1|14354.6|14297.2|14356.2|14298.8|14351.9|14294.7|0
1629683700000|2021-08-23 01:55:00|14355.1|14297.7|14353.8|14296.4|14357.2|14299.8|14348|14290.8|0
1629684000000|2021-08-23 02:00:00|14357.7|14300.3|14371.8|14314.4|14371.8|14314.4|14357.2|14299.8|0
1629684300000|2021-08-23 02:05:00|14376.8|14319.4|14388.7|14331.3|14397.7|14340.3|14376.1|14318.7|0
1629684600000|2021-08-23 02:10:00|14387.2|14329.8|14396.1|14338.7|14397.3|14339.9|14387.2|14329.8|0
1629684900000|2021-08-23 02:15:00|14394.9|14337.5|14390.3|14332.9|14397|14339.6|14390.3|14332.9|0
1629685200000|2021-08-23 02:20:00|14380.6|14323.2|14382.8|14325.4|14390.9|14333.5|14375.7|14318.3|0
1629685500000|2021-08-23 02:25:00|14378.7|14321.3|14377.2|14319.8|14384.6|14327.2|14377.2|14319.8|0
1629685800000|2021-08-23 02:30:00|14378.6|14321.2|14376.1|14318.7|14382.8|14325.4|14375.6|14318.2|0
1629686100000|2021-08-23 02:35:00|14378.7|14321.3|14392.8|14335.4|14392.8|14335.4|14378.7|14321.3|0
1629686400000|2021-08-23 02:40:00|14391.7|14334.3|14388.7|14331.3|14394.5|14337.1|14378.6|14321.2|0
1629686700000|2021-08-23 02:45:00|14385.9|14328.5|14387.4|14330|14390.4|14333|14385.9|14328.5|0
1629687000000|2021-08-23 02:50:00|14388.1|14330.7|14394|14336.6|14394|14336.6|14388.1|14330.7|0
1629687300000|2021-08-23 02:55:00|14393.9|14336.5|14407.6|14350|14409.4|14351.8|14393.9|14336.5|0
1629687600000|2021-08-23 03:00:00|14410.5|14352.9|14429.8|14372.2|14429.8|14372.2|14410.5|14352.9|0
1629687900000|2021-08-23 03:05:00|14430.9|14373.3|14418.9|14361.3|14430.9|14373.3|14418.2|14360.6|0
1629688200000|2021-08-23 03:10:00|14414.6|14357|14420|14362.4|14429.2|14371.6|14414.6|14357|0
1629688500000|2021-08-23 03:15:00|14417.8|14360.2|14424.6|14367|14425.4|14367.8|14417.8|14360.2|0
1629688800000|2021-08-23 03:20:00|14422.6|14365|14417.4|14359.8|14426.4|14368.8|14417.4|14359.8|0
1629689100000|2021-08-23 03:25:00|14418|14360.4|14415.5|14357.9|14419.2|14361.6|14412.8|14355.2|0
1629689400000|2021-08-23 03:30:00|14415.3|14357.7|14417.5|14359.9|14419.9|14362.3|14412.4|14354.8|0
1629689700000|2021-08-23 03:35:00|14417.1|14359.5|14416.6|14359|14418.4|14360.8|14412.9|14355.3|0
1629690000000|2021-08-23 03:40:00|14410.5|14352.9|14392.5|14335.1|14410.5|14352.9|14392.5|14335.1|0
1629690300000|2021-08-23 03:45:00|14391.7|14334.3|14405.7|14348.1|14405.7|14348.1|14391.7|14334.3|0
1629690600000|2021-08-23 03:50:00|14402.9|14345.5|14407.9|14350.3|14407.9|14350.3|14401.2|14343.8|0
1629690900000|2021-08-23 03:55:00|14405.8|14348.2|14399|14341.6|14406.2|14348.6|14399|14341.6|0
1629691200000|2021-08-23 04:00:00|14399.8|14342.4|14397.9|14340.5|14399.9|14342.5|14393.4|14336|0
1629691500000|2021-08-23 04:05:00|14398.7|14341.3|14402.7|14345.3|14403.4|14346|14396.2|14338.8|0
1629691800000|2021-08-23 04:10:00|14399.9|14342.5|14408.4|14350.8|14408.4|14350.8|14395.8|14338.4|0
1629692100000|2021-08-23 04:15:00|14408.6|14351|14397.4|14340|14408.6|14351|14393.7|14336.3|0
1629692400000|2021-08-23 04:20:00|14395.8|14338.4|14396.7|14339.3|14397.6|14340.2|14389.5|14332.1|0
1629692700000|2021-08-23 04:25:00|14398.4|14341|14392|14334.6|14399.4|14342|14390.2|14332.8|0
1629693000000|2021-08-23 04:30:00|14391|14333.6|14399.1|14341.7|14399.1|14341.7|14389.4|14332|0
1629693300000|2021-08-23 04:35:00|14402.9|14345.5|14398.3|14340.9|14402.9|14345.5|14396.3|14338.9|0
1629693600000|2021-08-23 04:40:00|14397.6|14340.2|14399|14341.6|14402.5|14345.1|14392.3|14334.9|0
1629693900000|2021-08-23 04:45:00|14397.1|14339.7|14397.6|14340.2|14397.6|14340.2|14391.8|14334.4|0
1629694200000|2021-08-23 04:50:00|14399.5|14342.1|14398.2|14340.8|14402.6|14345.2|14397.3|14339.9|0
1629694500000|2021-08-23 04:55:00|14394.5|14337.1|14389.6|14332.2|14394.5|14337.1|14389.6|14332.2|0
1629694800000|2021-08-23 05:00:00|14388.2|14330.8|14390.6|14333.2|14390.6|14333.2|14382.2|14324.8|0
1629695100000|2021-08-23 05:05:00|14394.3|14336.9|14387.8|14330.4|14397.7|14340.3|14387.8|14330.4|0
1629695400000|2021-08-23 05:10:00|14391.7|14334.3|14377.6|14320.2|14391.8|14334.4|14377.6|14320.2|0
1629695700000|2021-08-23 05:15:00|14377.2|14319.8|14387.6|14330.2|14387.6|14330.2|14377.2|14319.8|0
1629696000000|2021-08-23 05:20:00|14386.6|14329.2|14392.6|14335.2|14392.6|14335.2|14386.6|14329.2|0
1629696300000|2021-08-23 05:25:00|14393.2|14335.8|14385.6|14328.2|14393.2|14335.8|14383.1|14325.7|0
1629696600000|2021-08-23 05:30:00|14386.4|14329|14383.6|14326.2|14395|14337.6|14383.6|14326.2|0
1629696900000|2021-08-23 05:35:00|14387.8|14330.4|14384.8|14327.4|14389.1|14331.7|14384.8|14327.4|0
1629697200000|2021-08-23 05:40:00|14384|14326.6|14385.6|14328.2|14385.6|14328.2|14381.1|14323.7|0
1629697500000|2021-08-23 05:45:00|14386.8|14329.4|14387.7|14330.3|14390.3|14332.9|14382.3|14324.9|0
1629697800000|2021-08-23 05:50:00|14386.2|14328.8|14391.5|14334.1|14393.3|14335.9|14385.3|14327.9|0
1629698100000|2021-08-23 05:55:00|14388.6|14331.2|14394.2|14336.8|14395.3|14337.9|14387.8|14330.4|0
1629763800000|2021-08-24 00:10:00|14379.2|14321.8|14319.1|14261.9|14379.2|14321.8|14319.1|14261.9|0
1629764100000|2021-08-24 00:15:00|14318.7|14261.5|14303.1|14246.1|14326.2|14269|14303.1|14246.1|0
1629764400000|2021-08-24 00:20:00|14305.8|14248.6|14271.7|14214.7|14305.8|14248.6|14271.7|14214.7|0
1629764700000|2021-08-24 00:25:00|14264.5|14207.5|14265.7|14208.7|14267.9|14210.9|14260.7|14203.7|0
1629765000000|2021-08-24 00:30:00|14255|14198|14263.7|14206.7|14263.7|14206.7|14249.4|14192.6|0
1629765300000|2021-08-24 00:35:00|14265.1|14208.1|14261|14204|14267.1|14210.1|14259.5|14202.5|0
1629765600000|2021-08-24 00:40:00|14259.8|14202.8|14267.6|14210.6|14267.6|14210.6|14256.7|14199.7|0
1629765900000|2021-08-24 00:45:00|14264.3|14207.3|14293.9|14236.9|14297.2|14240.2|14264.3|14207.3|0
1629766200000|2021-08-24 00:50:00|14293.6|14236.6|14288.7|14231.7|14298.1|14241.1|14288.7|14231.7|0
1629766500000|2021-08-24 00:55:00|14288.6|14231.6|14271|14214|14288.6|14231.6|14269.4|14212.4|0
1629766800000|2021-08-24 01:00:00|14272.8|14215.8|14264.4|14207.4|14273.7|14216.7|14263.5|14206.5|0
1629767100000|2021-08-24 01:05:00|14264.3|14207.3|14274.8|14217.8|14280.7|14223.7|14264.3|14207.3|0
1629767400000|2021-08-24 01:10:00|14275.1|14218.1|14257.7|14200.7|14280|14223|14257.7|14200.7|0
1629767700000|2021-08-24 01:15:00|14256.9|14199.9|14257.8|14200.8|14265.3|14208.3|14256.9|14199.9|0
1629768000000|2021-08-24 01:20:00|14257.3|14200.3|14269.8|14212.8|14273.5|14216.5|14257.3|14200.3|0
1629768300000|2021-08-24 01:25:00|14266.5|14209.5|14266.2|14209.2|14266.5|14209.5|14257.2|14200.2|0
1629768600000|2021-08-24 01:30:00|14270.3|14213.3|14281.5|14224.5|14283.8|14226.8|14270.3|14213.3|0
1629768900000|2021-08-24 01:35:00|14280.8|14223.8|14296|14239|14296|14239|14280.8|14223.8|0
1629769200000|2021-08-24 01:40:00|14295.4|14238.4|14311.2|14254|14312.4|14255.2|14295.4|14238.4|0
1629769500000|2021-08-24 01:45:00|14314.8|14257.6|14320.8|14263.6|14320.8|14263.6|14309.7|14252.5|0
1629769800000|2021-08-24 01:50:00|14323|14265.8|14332.8|14275.6|14333.7|14276.5|14323|14265.8|0
1629770100000|2021-08-24 01:55:00|14321.7|14264.5|14315.5|14258.3|14322|14264.8|14315.5|14258.3|0
1629770400000|2021-08-24 02:00:00|14315.2|14258|14316.7|14259.5|14320.3|14263.1|14313.1|14255.9|0
1629770700000|2021-08-24 02:05:00|14319.5|14262.3|14306|14248.8|14322.3|14265.1|14303.8|14246.6|0
1629771000000|2021-08-24 02:10:00|14310.6|14253.4|14310.8|14253.6|14315.6|14258.4|14309.6|14252.4|0
1629771300000|2021-08-24 02:15:00|14309.3|14252.1|14304.1|14246.9|14316.9|14259.7|14304.1|14246.9|0
1629771600000|2021-08-24 02:20:00|14303.9|14246.7|14301.2|14244.2|14303.9|14246.7|14297.3|14240.3|0
1629771900000|2021-08-24 02:25:00|14297.6|14240.6|14293.8|14236.8|14302.8|14245.8|14293.8|14236.8|0
1629772200000|2021-08-24 02:30:00|14293.5|14236.5|14287.6|14230.6|14293.5|14236.5|14287.6|14230.6|0
1629772500000|2021-08-24 02:35:00|14286.6|14229.6|14280.8|14223.8|14291|14234|14277|14220|0
1629772800000|2021-08-24 02:40:00|14280.4|14223.4|14278.5|14221.5|14281.6|14224.6|14275.9|14218.9|0
1629773100000|2021-08-24 02:45:00|14281.7|14224.7|14279|14222|14284.1|14227.1|14279|14222|0
1629773400000|2021-08-24 02:50:00|14281|14224|14281|14224|14282|14225|14272.9|14215.9|0
1629773700000|2021-08-24 02:55:00|14276.2|14219.2|14272.7|14215.7|14280|14223|14270|14213|0
1629774000000|2021-08-24 03:00:00|14268.6|14211.6|14266.2|14209.2|14271.4|14214.4|14263.8|14206.8|0
1629774300000|2021-08-24 03:05:00|14265.1|14208.1|14270.8|14213.8|14270.8|14213.8|14264.9|14207.9|0
1629774600000|2021-08-24 03:10:00|14272.6|14215.6|14263.9|14206.9|14276.2|14219.2|14263.9|14206.9|0
1629774900000|2021-08-24 03:15:00|14262.1|14205.1|14248.1|14191.3|14262.1|14205.1|14248.1|14191.3|0
1629775200000|2021-08-24 03:20:00|14246.7|14189.9|14257.5|14200.5|14257.5|14200.5|14246.7|14189.9|0
1629775500000|2021-08-24 03:25:00|14251.8|14195|14247.1|14190.3|14255.6|14198.6|14247.1|14190.3|0
1629775800000|2021-08-24 03:30:00|14246.8|14190|14243.1|14186.3|14246.8|14190|14243.1|14186.3|0
1629776100000|2021-08-24 03:35:00|14242.7|14185.9|14246.1|14189.3|14248|14191.2|14242.7|14185.9|0
1629776400000|2021-08-24 03:40:00|14244.6|14187.8|14246.6|14189.8|14246.6|14189.8|14242.4|14185.6|0
1629776700000|2021-08-24 03:45:00|14245.4|14188.6|14246|14189.2|14246.8|14190|14242.9|14186.1|0
1629777000000|2021-08-24 03:50:00|14251.9|14195.1|14240.7|14183.9|14252.7|14195.9|14240.7|14183.9|0
1629777300000|2021-08-24 03:55:00|14241.4|14184.6|14252.1|14195.3|14252.1|14195.3|14241.4|14184.6|0
1629777600000|2021-08-24 04:00:00|14252.6|14195.8|14261.9|14204.9|14261.9|14204.9|14252.6|14195.8|0
1629777900000|2021-08-24 04:05:00|14259.4|14202.4|14266.3|14209.3|14272.9|14215.9|14259.4|14202.4|0
1629778200000|2021-08-24 04:10:00|14267.2|14210.2|14258.8|14201.8|14269.7|14212.7|14255.8|14198.8|0
1629778500000|2021-08-24 04:15:00|14259.9|14202.9|14253.2|14196.4|14261.4|14204.4|14250.8|14194|0
1629778800000|2021-08-24 04:20:00|14252.5|14195.7|14251.4|14194.6|14253.2|14196.4|14247.6|14190.8|0
1629779100000|2021-08-24 04:25:00|14253.9|14196.9|14238.4|14181.6|14253.9|14196.9|14238.4|14181.6|0
1629779400000|2021-08-24 04:30:00|14240.9|14184.1|14244.4|14187.6|14245.6|14188.8|14240.9|14184.1|0
1629779700000|2021-08-24 04:35:00|14244|14187.2|14238.6|14181.8|14245.3|14188.5|14236.1|14179.3|0
1629780000000|2021-08-24 04:40:00|14234.4|14177.6|14235.8|14179|14238.2|14181.4|14231.6|14174.8|0
1629780300000|2021-08-24 04:45:00|14233.8|14177|14243.1|14186.3|14243.1|14186.3|14233.8|14177|0
1629780600000|2021-08-24 04:50:00|14245.3|14188.5|14240.4|14183.6|14245.3|14188.5|14240.2|14183.4|0
1629780900000|2021-08-24 04:55:00|14240.3|14183.5|14242|14185.2|14242|14185.2|14238.7|14181.9|0
1629781200000|2021-08-24 05:00:00|14240.3|14183.5|14239.3|14182.5|14241.5|14184.7|14237.2|14180.4|0
1629781500000|2021-08-24 05:05:00|14241.8|14185|14243|14186.2|14243.5|14186.7|14238.3|14181.5|0
1629781800000|2021-08-24 05:10:00|14239.9|14183.1|14235.8|14179|14240.4|14183.6|14233.2|14176.4|0
1629782100000|2021-08-24 05:15:00|14233.3|14176.5|14229.1|14172.3|14233.3|14176.5|14227.2|14170.4|0
1629782400000|2021-08-24 05:20:00|14227.1|14170.3|14234.8|14178|14235.5|14178.7|14227.1|14170.3|0
1629782700000|2021-08-24 05:25:00|14234.9|14178.1|14237.4|14180.6|14237.4|14180.6|14232.5|14175.7|0
1629783000000|2021-08-24 05:30:00|14238.1|14181.3|14219.1|14162.3|14238.1|14181.3|14219.1|14162.3|0
1629783300000|2021-08-24 05:35:00|14218|14161.2|14221|14164.2|14221|14164.2|14206|14149.2|0
1629783600000|2021-08-24 05:40:00|14219.9|14163.1|14216.1|14159.3|14224.6|14167.8|14216.1|14159.3|0
1629783900000|2021-08-24 05:45:00|14214.8|14158|14208.6|14151.8|14215.9|14159.1|14208|14151.2|0
1629784200000|2021-08-24 05:50:00|14208.2|14151.4|14200.6|14144|14208.2|14151.4|14200.6|14144|0
1629784500000|2021-08-24 05:55:00|14200.9|14144.3|14211.8|14155|14214.8|14158|14200.9|14144.3|0
1629850200000|2021-08-25 00:10:00|14206|14149.2|14164.9|14108.3|14206|14149.2|14164.9|14108.3|0
1629850500000|2021-08-25 00:15:00|14170.5|14113.9|14164.7|14108.1|14176.7|14120.1|14155.6|14099|0
1629850800000|2021-08-25 00:20:00|14166.3|14109.7|14129.5|14073.1|14168|14111.4|14129.5|14073.1|0
1629851100000|2021-08-25 00:25:00|14129.8|14073.4|14111|14054.6|14129.8|14073.4|14110.7|14054.3|0
1629851400000|2021-08-25 00:30:00|14102.6|14046.4|14116.8|14060.4|14116.8|14060.4|14102.6|14046.4|0
1629851700000|2021-08-25 00:35:00|14121.1|14064.7|14141.4|14085|14141.4|14085|14121.1|14064.7|0
1629852000000|2021-08-25 00:40:00|14141.6|14085.2|14147.1|14090.7|14147.1|14090.7|14125.3|14068.9|0
1629852300000|2021-08-25 00:45:00|14142.9|14086.5|14134.3|14077.9|14147.9|14091.5|14134.3|14077.9|0
1629852600000|2021-08-25 00:50:00|14139.2|14082.8|14131.1|14074.7|14143.1|14086.7|14131.1|14074.7|0
1629852900000|2021-08-25 00:55:00|14130.8|14074.4|14125.7|14069.3|14130.8|14074.4|14124.6|14068.2|0
1629853200000|2021-08-25 01:00:00|14125.4|14069|14128|14071.6|14128|14071.6|14121.6|14065.2|0
1629853500000|2021-08-25 01:05:00|14126.7|14070.3|14108|14051.6|14126.7|14070.3|14108|14051.6|0
1629853800000|2021-08-25 01:10:00|14108.6|14052.2|14079.1|14022.9|14108.6|14052.2|14076.7|14020.5|0
1629854100000|2021-08-25 01:15:00|14080.2|14024|14085.5|14029.3|14086.2|14030|14080.2|14024|0
1629854400000|2021-08-25 01:20:00|14086.4|14030.2|14060.4|14004.2|14086.4|14030.2|14060.4|14004.2|0
1629854700000|2021-08-25 01:25:00|14059.8|14003.6|14058.3|14002.1|14065.1|14008.9|14053.8|13997.6|0
1629855000000|2021-08-25 01:30:00|14059.3|14003.1|14064.9|14008.7|14073.2|14017|14059.3|14003.1|0
1629855300000|2021-08-25 01:35:00|14070.3|14014.1|14079.5|14023.3|14079.5|14023.3|14069|14012.8|0
1629855600000|2021-08-25 01:40:00|14081.2|14025|14084.3|14028.1|14087.3|14031.1|14078.5|14022.3|0
1629855900000|2021-08-25 01:45:00|14082.3|14026.1|14091.7|14035.5|14094.3|14038.1|14080.7|14024.5|0
1629856200000|2021-08-25 01:50:00|14093.6|14037.4|14100.7|14044.5|14101.8|14045.6|14093.3|14037.1|0
1629856500000|2021-08-25 01:55:00|14100.5|14044.3|14082.2|14026|14101.6|14045.4|14082.2|14026|0
1629856800000|2021-08-25 02:00:00|14081.9|14025.7|14072.2|14016|14081.9|14025.7|14072.2|14016|0
1629857100000|2021-08-25 02:05:00|14070.6|14014.4|14085.2|14029|14086.1|14029.9|14066.5|14010.3|0
1629857400000|2021-08-25 02:10:00|14087.6|14031.4|14080.7|14024.5|14087.9|14031.7|14075.8|14019.6|0
1629857700000|2021-08-25 02:15:00|14087|14030.8|14082.9|14026.7|14091.6|14035.4|14082.9|14026.7|0
1629858000000|2021-08-25 02:20:00|14077.8|14021.6|14060.6|14004.4|14077.8|14021.6|14060.6|14004.4|0
1629858300000|2021-08-25 02:25:00|14055.6|13999.4|14055.4|13999.2|14058.6|14002.4|14051.5|13995.5|0
1629858600000|2021-08-25 02:30:00|14053.9|13997.7|14062.4|14006.2|14062.4|14006.2|14053.7|13997.5|0
1629858900000|2021-08-25 02:35:00|14064.8|14008.6|14057.1|14000.9|14065.1|14008.9|14052.8|13996.8|0
1629859200000|2021-08-25 02:40:00|14063.5|14007.3|14060|14003.8|14063.7|14007.5|14059.7|14003.5|0
1629859500000|2021-08-25 02:45:00|14059.3|14003.1|14059.5|14003.3|14063.6|14007.4|14059.3|14003.1|0
1629859800000|2021-08-25 02:50:00|14061.7|14005.5|14066.1|14009.9|14068.4|14012.2|14061.7|14005.5|0
1629860100000|2021-08-25 02:55:00|14066.9|14010.7|14071.4|14015.2|14073.3|14017.1|14066.9|14010.7|0
1629860400000|2021-08-25 03:00:00|14068.7|14012.5|14066.7|14010.5|14069.5|14013.3|14064.2|14008|0
1629860700000|2021-08-25 03:05:00|14065.3|14009.1|14081.1|14024.9|14082.1|14025.9|14065.3|14009.1|0
1629861000000|2021-08-25 03:10:00|14084|14027.8|14092.7|14036.5|14096|14039.8|14084|14027.8|0
1629861300000|2021-08-25 03:15:00|14094.1|14037.9|14094.9|14038.7|14095.5|14039.3|14089.4|14033.2|0
1629861600000|2021-08-25 03:20:00|14092.5|14036.3|14084.3|14028.1|14092.5|14036.3|14084.3|14028.1|0
1629861900000|2021-08-25 03:25:00|14086.2|14030|14085.2|14029|14088.6|14032.4|14081.1|14024.9|0
1629862200000|2021-08-25 03:30:00|14083.9|14027.7|14078.2|14022|14083.9|14027.7|14076.1|14019.9|0
1629862500000|2021-08-25 03:35:00|14077.5|14021.3|14075.8|14019.6|14082.3|14026.1|14070.2|14014|0
1629862800000|2021-08-25 03:40:00|14073.6|14017.4|14087.5|14031.3|14087.5|14031.3|14070.5|14014.3|0
1629863100000|2021-08-25 03:45:00|14089.1|14032.9|14089.2|14033|14089.2|14033|14082.5|14026.3|0
1629863400000|2021-08-25 03:50:00|14086|14029.8|14091.6|14035.4|14092.9|14036.7|14086|14029.8|0
1629863700000|2021-08-25 03:55:00|14090.2|14034|14089.6|14033.4|14090.2|14034|14085.9|14029.7|0
1629864000000|2021-08-25 04:00:00|14089.1|14032.9|14079.9|14023.7|14089.1|14032.9|14079.9|14023.7|0
1629864300000|2021-08-25 04:05:00|14078.6|14022.4|14084.9|14028.7|14089.4|14033.2|14078.6|14022.4|0
1629864600000|2021-08-25 04:10:00|14084.6|14028.4|14084.9|14028.7|14084.9|14028.7|14081.6|14025.4|0
1629864900000|2021-08-25 04:15:00|14081.7|14025.5|14089.5|14033.3|14091.8|14035.6|14081.7|14025.5|0
1629865200000|2021-08-25 04:20:00|14089.8|14033.6|14083.5|14027.3|14092.9|14036.7|14083.5|14027.3|0
1629865500000|2021-08-25 04:25:00|14084.3|14028.1|14084.3|14028.1|14085.2|14029|14079.1|14022.9|0
1629865800000|2021-08-25 04:30:00|14085.7|14029.5|14113.2|14056.8|14113.8|14057.4|14085.7|14029.5|0
1629866100000|2021-08-25 04:35:00|14108.5|14052.1|14100|14043.8|14113.6|14057.2|14100|14043.8|0
1629866400000|2021-08-25 04:40:00|14100.7|14044.5|14106.7|14050.3|14106.7|14050.3|14098.3|14042.1|0
1629866700000|2021-08-25 04:45:00|14106.8|14050.4|14114|14057.6|14115.9|14059.5|14106.8|14050.4|0
1629867000000|2021-08-25 04:50:00|14115.7|14059.3|14109.4|14053|14115.7|14059.3|14109.4|14053|0
1629867300000|2021-08-25 04:55:00|14109.6|14053.2|14109.4|14053|14110.3|14053.9|14105.1|14048.7|0
1629867600000|2021-08-25 05:00:00|14109.5|14053.1|14110|14053.6|14112.9|14056.5|14106.8|14050.4|0
1629867900000|2021-08-25 05:05:00|14112|14055.6|14110.6|14054.2|14112|14055.6|14104.8|14048.4|0
1629868200000|2021-08-25 05:10:00|14110.8|14054.4|14113|14056.6|14113|14056.6|14104.6|14048.2|0
1629868500000|2021-08-25 05:15:00|14113.3|14056.9|14125.9|14069.5|14125.9|14069.5|14109|14052.6|0
1629868800000|2021-08-25 05:20:00|14125.5|14069.1|14129.6|14073.2|14130.9|14074.5|14120.8|14064.4|0
1629869100000|2021-08-25 05:25:00|14132.9|14076.5|14133.1|14076.7|14137.4|14081|14129.8|14073.4|0
1629869400000|2021-08-25 05:30:00|14132.2|14075.8|14130.7|14074.3|14132.2|14075.8|14123.7|14067.3|0
1629869700000|2021-08-25 05:35:00|14131|14074.6|14136.5|14080.1|14144.1|14087.7|14131|14074.6|0
1629870000000|2021-08-25 05:40:00|14136.6|14080.2|14135.9|14079.5|14136.6|14080.2|14127.7|14071.3|0
1629870300000|2021-08-25 05:45:00|14134.6|14078.2|14133.2|14076.8|14136|14079.6|14128.9|14072.5|0
1629870600000|2021-08-25 05:50:00|14131.5|14075.1|14143.5|14087.1|14143.5|14087.1|14128.9|14072.5|0
1629870900000|2021-08-25 05:55:00|14137.6|14081.2|14133.9|14077.5|14142|14085.6|14129.8|14073.4|0
1629936600000|2021-08-26 00:10:00|13985|13929.2|13962.2|13906.4|13985|13929.2|13940|13884.4|0
1629936900000|2021-08-26 00:15:00|13967.2|13911.4|14008.3|13952.3|14008.3|13952.3|13960.7|13904.9|0
1629937200000|2021-08-26 00:20:00|13994.7|13938.9|14018.5|13962.5|14018.5|13962.5|13994.7|13938.9|0
1629937500000|2021-08-26 00:25:00|14014.3|13958.3|14036.4|13980.4|14036.4|13980.4|14001.6|13945.8|0
1629937800000|2021-08-26 00:30:00|14039.2|13983.2|14023.2|13967.2|14042.2|13986.2|14018.6|13962.6|0
1629938100000|2021-08-26 00:35:00|14027.2|13971.2|14033.4|13977.4|14039.5|13983.5|14026|13970|0
1629938400000|2021-08-26 00:40:00|14032|13976|14017.2|13961.2|14032|13976|14014.5|13958.5|0
1629938700000|2021-08-26 00:45:00|14013.3|13957.3|14015.5|13959.5|14018.7|13962.7|14008.6|13952.6|0
1629939000000|2021-08-26 00:50:00|14007.2|13951.2|13996.9|13941.1|14019.2|13963.2|13994.5|13938.7|0
1629939300000|2021-08-26 00:55:00|14004.6|13948.6|14013.2|13957.2|14016.5|13960.5|14001.1|13945.3|0
1629939600000|2021-08-26 01:00:00|14012|13956|14012.2|13956.2|14012.2|13956.2|14005.4|13949.4|0
1629939900000|2021-08-26 01:05:00|14013.4|13957.4|14031.8|13975.8|14031.8|13975.8|14013.4|13957.4|0
1629940200000|2021-08-26 01:10:00|14032.6|13976.6|14048.4|13992.4|14048.8|13992.8|14032.6|13976.6|0
1629940500000|2021-08-26 01:15:00|14046.1|13990.1|14060.8|14004.6|14062.4|14006.2|14046.1|13990.1|0
1629940800000|2021-08-26 01:20:00|14063.1|14006.9|14066.5|14010.3|14070.8|14014.6|14058.4|14002.2|0
1629941100000|2021-08-26 01:25:00|14064.1|14007.9|14071.9|14015.7|14071.9|14015.7|14061.1|14004.9|0
1629941400000|2021-08-26 01:30:00|14073|14016.8|14074.5|14018.3|14083.4|14027.2|14071.4|14015.2|0
1629941700000|2021-08-26 01:35:00|14078.2|14022|14088.5|14032.3|14090.3|14034.1|14077.9|14021.7|0
1629942000000|2021-08-26 01:40:00|14091.2|14035|14114.3|14057.9|14114.3|14057.9|14091.2|14035|0
1629942300000|2021-08-26 01:45:00|14107.7|14051.3|14109.7|14053.3|14118.7|14062.3|14107.7|14051.3|0
1629942600000|2021-08-26 01:50:00|14114.8|14058.4|14119.3|14062.9|14121.8|14065.4|14114.8|14058.4|0
1629942900000|2021-08-26 01:55:00|14121.3|14064.9|14117|14060.6|14130.7|14074.3|14117|14060.6|0
1629943200000|2021-08-26 02:00:00|14121.7|14065.3|14113.2|14056.8|14122.4|14066|14109|14052.6|0
1629943500000|2021-08-26 02:05:00|14112.7|14056.3|14110.4|14054|14119.2|14062.8|14109.6|14053.2|0
1629943800000|2021-08-26 02:10:00|14102.3|14046.1|14093.6|14037.4|14102.3|14046.1|14090.3|14034.1|0
1629944100000|2021-08-26 02:15:00|14088|14031.8|14081.9|14025.7|14090.2|14034|14081.9|14025.7|0
1629944400000|2021-08-26 02:20:00|14082.8|14026.6|14086|14029.8|14086.4|14030.2|14077.7|14021.5|0
1629944700000|2021-08-26 02:25:00|14080.6|14024.4|14082.3|14026.1|14087.7|14031.5|14077.1|14020.9|0
1629945000000|2021-08-26 02:30:00|14080.8|14024.6|14078.7|14022.5|14087.6|14031.4|14078.1|14021.9|0
1629945300000|2021-08-26 02:35:00|14082.5|14026.3|14079.7|14023.5|14084.5|14028.3|14079.7|14023.5|0
1629945600000|2021-08-26 02:40:00|14082.1|14025.9|14093.5|14037.3|14093.6|14037.4|14081.2|14025|0
1629945900000|2021-08-26 02:45:00|14089.6|14033.4|14082.2|14026|14099.1|14042.9|14082.2|14026|0
1629946200000|2021-08-26 02:50:00|14076.8|14020.6|14084.7|14028.5|14084.7|14028.5|14071.6|14015.4|0
1629946500000|2021-08-26 02:55:00|14085|14028.8|14086.5|14030.3|14092.5|14036.3|14082.4|14026.2|0
1629946800000|2021-08-26 03:00:00|14089|14032.8|14085.3|14029.1|14094.7|14038.5|14082.1|14025.9|0
1629947100000|2021-08-26 03:05:00|14083.7|14027.5|14079.4|14023.2|14083.7|14027.5|14074.9|14018.7|0
1629947400000|2021-08-26 03:10:00|14079.9|14023.7|14061.9|14005.7|14079.9|14023.7|14059.6|14003.4|0
1629947700000|2021-08-26 03:15:00|14062|14005.8|14071.3|14015.1|14071.3|14015.1|14061.4|14005.2|0
1629948000000|2021-08-26 03:20:00|14065.5|14009.3|14073.7|14017.5|14073.7|14017.5|14063.6|14007.4|0
1629948300000|2021-08-26 03:25:00|14072.9|14016.7|14074.2|14018|14078.2|14022|14070.7|14014.5|0
1629948600000|2021-08-26 03:30:00|14074.7|14018.5|14089.1|14032.9|14089.1|14032.9|14074.7|14018.5|0
1629948900000|2021-08-26 03:35:00|14091.2|14035|14097.5|14041.3|14099.5|14043.3|14087.3|14031.1|0
1629949200000|2021-08-26 03:40:00|14095.7|14039.5|14094.1|14037.9|14096.7|14040.5|14093|14036.8|0
1629949500000|2021-08-26 03:45:00|14092.3|14036.1|14092.6|14036.4|14099.7|14043.5|14092.3|14036.1|0
1629949800000|2021-08-26 03:50:00|14093|14036.8|14085.4|14029.2|14093.6|14037.4|14084.6|14028.4|0
1629950100000|2021-08-26 03:55:00|14082|14025.8|14082.3|14026.1|14083|14026.8|14078.3|14022.1|0
1629950400000|2021-08-26 04:00:00|14083.4|14027.2|14076.4|14020.2|14086.1|14029.9|14076.2|14020|0
1629950700000|2021-08-26 04:05:00|14081.5|14025.3|14084.9|14028.7|14088.6|14032.4|14081.5|14025.3|0
1629951000000|2021-08-26 04:10:00|14083.4|14027.2|14073.2|14017|14083.6|14027.4|14071.7|14015.5|0
1629951300000|2021-08-26 04:15:00|14072.3|14016.1|14049|13993|14072.3|14016.1|14049|13993|0
1629951600000|2021-08-26 04:20:00|14053.5|13997.3|14054.6|13998.4|14054.9|13998.7|14049.9|13993.9|0
1629951900000|2021-08-26 04:25:00|14048.2|13992.2|14045.4|13989.4|14051.3|13995.3|14045.4|13989.4|0
1629952200000|2021-08-26 04:30:00|14044.2|13988.2|14040.7|13984.7|14044.2|13988.2|14037.3|13981.3|0
1629952500000|2021-08-26 04:35:00|14042.6|13986.6|14027.2|13971.2|14042.6|13986.6|14027.2|13971.2|0
1629952800000|2021-08-26 04:40:00|14025.1|13969.1|14000.1|13944.3|14025.1|13969.1|14000.1|13944.3|0
1629953100000|2021-08-26 04:45:00|13999|13943.2|13987.5|13931.7|13999|13943.2|13983.3|13927.5|0
1629953400000|2021-08-26 04:50:00|13987.3|13931.5|13981.2|13925.4|13987.9|13932.1|13977.4|13921.6|0
1629953700000|2021-08-26 04:55:00|13970.5|13914.7|13981|13925.2|13981|13925.2|13968|13912.2|0
1629954000000|2021-08-26 05:00:00|13983.6|13927.8|13978.9|13923.1|13985.1|13929.3|13969.4|13913.6|0
1629954300000|2021-08-26 05:05:00|13975.5|13919.7|13972.2|13916.4|13975.5|13919.7|13966.8|13911|0
1629954600000|2021-08-26 05:10:00|13972.3|13916.5|13988|13932.2|13989.3|13933.5|13969.6|13913.8|0
1629954900000|2021-08-26 05:15:00|13986.6|13930.8|14013.2|13957.2|14014.8|13958.8|13986.6|13930.8|0
1629955200000|2021-08-26 05:20:00|14013.3|13957.3|14013.5|13957.5|14015.5|13959.5|14009.3|13953.3|0
1629955500000|2021-08-26 05:25:00|14012.8|13956.8|14015|13959|14018.2|13962.2|14009.8|13953.8|0
1629955800000|2021-08-26 05:30:00|14011|13955|14018.6|13962.6|14018.9|13962.9|14011|13955|0
1629956100000|2021-08-26 05:35:00|14011.5|13955.5|14013.8|13957.8|14016.5|13960.5|14008.4|13952.4|0
1629956400000|2021-08-26 05:40:00|14014.9|13958.9|14014.5|13958.5|14017.4|13961.4|14007.6|13951.6|0
1629956700000|2021-08-26 05:45:00|14012.6|13956.6|13999.5|13943.7|14018|13962|13993.9|13938.1|0
1629957000000|2021-08-26 05:50:00|13996.1|13940.3|14008.3|13952.3|14008.3|13952.3|13993.9|13938.1|0
1629957300000|2021-08-26 05:55:00|14013|13957|13999.4|13943.6|14013.5|13957.5|13999.4|13943.6|0
1630023000000|2021-08-27 00:10:00|14039|13983|14000.2|13944.4|14039|13983|14000.2|13944.4|0
1630023300000|2021-08-27 00:15:00|13986|13930.2|13970.2|13914.4|13986|13930.2|13965.4|13909.6|0
1630023600000|2021-08-27 00:20:00|13967.5|13911.7|13970.5|13914.7|13970.5|13914.7|13958.2|13902.4|0
1630023900000|2021-08-27 00:25:00|13964.4|13908.6|13970.2|13914.4|13986.4|13930.6|13964.4|13908.6|0
1630024200000|2021-08-27 00:30:00|13960.6|13904.8|13960.1|13904.3|13966.1|13910.3|13956.7|13900.9|0
1630024500000|2021-08-27 00:35:00|13965.9|13910.1|13949.2|13893.6|13965.9|13910.1|13949.2|13893.6|0
1630024800000|2021-08-27 00:40:00|13954.9|13899.1|13946.8|13891.2|13954.9|13899.1|13938.2|13882.6|0
1630025100000|2021-08-27 00:45:00|13948.4|13892.8|13948.9|13893.3|13956|13900.2|13940.4|13884.8|0
1630025400000|2021-08-27 00:50:00|13950.4|13894.8|13963.8|13908|13963.8|13908|13950.4|13894.8|0
1630025700000|2021-08-27 00:55:00|13965|13909.2|13959.5|13903.7|13965|13909.2|13957.5|13901.7|0
1630026000000|2021-08-27 01:00:00|13965.2|13909.4|13970.6|13914.8|13978.2|13922.4|13965.2|13909.4|0
1630026300000|2021-08-27 01:05:00|13974.3|13918.5|13965.3|13909.5|13974.5|13918.7|13965.3|13909.5|0
1630026600000|2021-08-27 01:10:00|13964.4|13908.6|13965.8|13910|13965.8|13910|13961|13905.2|0
1630026900000|2021-08-27 01:15:00|13964.7|13908.9|13966.6|13910.8|13967.6|13911.8|13961.3|13905.5|0
1630027200000|2021-08-27 01:20:00|13966.9|13911.1|13968.5|13912.7|13973.4|13917.6|13966.4|13910.6|0
1630027500000|2021-08-27 01:25:00|13969.7|13913.9|13982.1|13926.3|13982.1|13926.3|13968.8|13913|0
1630027800000|2021-08-27 01:30:00|13994.1|13938.3|13977.5|13921.7|13996|13940.2|13977.4|13921.6|0
1630028100000|2021-08-27 01:35:00|13978.1|13922.3|13977.9|13922.1|13982.5|13926.7|13975.5|13919.7|0
1630028400000|2021-08-27 01:40:00|13977.1|13921.3|13978.6|13922.8|13978.6|13922.8|13971.5|13915.7|0
1630028700000|2021-08-27 01:45:00|13975.1|13919.3|13982.5|13926.7|13982.5|13926.7|13975|13919.2|0
1630029000000|2021-08-27 01:50:00|13980|13924.2|13981.2|13925.4|13983.2|13927.4|13979.5|13923.7|0
1630029300000|2021-08-27 01:55:00|13980.7|13924.9|13976.1|13920.3|13982.2|13926.4|13975.2|13919.4|0
1630029600000|2021-08-27 02:00:00|13978.9|13923.1|14001|13945.2|14001|13945.2|13975.4|13919.6|0
1630029900000|2021-08-27 02:05:00|14004|13948|14037.5|13981.5|14037.7|13981.7|14004|13948|0
1630030200000|2021-08-27 02:10:00|14042.6|13986.6|14026.9|13970.9|14042.6|13986.6|14019.8|13963.8|0
1630030500000|2021-08-27 02:15:00|14026.2|13970.2|14029.3|13973.3|14030.3|13974.3|14017.8|13961.8|0
1630030800000|2021-08-27 02:20:00|14036.7|13980.7|14045|13989|14045|13989|14032.6|13976.6|0
1630031100000|2021-08-27 02:25:00|14048.5|13992.5|14050.7|13994.7|14055.1|13998.9|14047.1|13991.1|0
1630031400000|2021-08-27 02:30:00|14045.6|13989.6|14041.9|13985.9|14047.8|13991.8|14039.4|13983.4|0
1630031700000|2021-08-27 02:35:00|14032.7|13976.7|14025.6|13969.6|14037.7|13981.7|14019.7|13963.7|0
1630032000000|2021-08-27 02:40:00|14029.4|13973.4|14016.8|13960.8|14032.2|13976.2|14013.7|13957.7|0
1630032300000|2021-08-27 02:45:00|14014.2|13958.2|14031.7|13975.7|14031.7|13975.7|14014.2|13958.2|0
1630032600000|2021-08-27 02:50:00|14034.7|13978.7|14030.7|13974.7|14039.2|13983.2|14027.8|13971.8|0
1630032900000|2021-08-27 02:55:00|14022.5|13966.5|14024.8|13968.8|14028.4|13972.4|14017.6|13961.6|0
1630033200000|2021-08-27 03:00:00|14020.5|13964.5|13995.5|13939.7|14020.5|13964.5|13995.5|13939.7|0
1630033500000|2021-08-27 03:05:00|13993.1|13937.3|14006.8|13950.8|14011.5|13955.5|13993.1|13937.3|0
1630033800000|2021-08-27 03:10:00|14003.2|13947.2|14009.7|13953.7|14009.7|13953.7|14002.7|13946.9|0
1630034100000|2021-08-27 03:15:00|14010.4|13954.4|14011.3|13955.3|14012.9|13956.9|14006.9|13950.9|0
1630034400000|2021-08-27 03:20:00|14011|13955|14010.5|13954.5|14017.6|13961.6|14007.8|13951.8|0
1630034700000|2021-08-27 03:25:00|14011.1|13955.1|14006|13950|14013.6|13957.6|14006|13950|0
1630035000000|2021-08-27 03:30:00|14004.6|13948.6|14016|13960|14016|13960|14003.3|13947.3|0
1630035300000|2021-08-27 03:35:00|14016.3|13960.3|14021|13965|14023.6|13967.6|14014.9|13958.9|0
1630035600000|2021-08-27 03:40:00|14021.5|13965.5|14016.8|13960.8|14021.5|13965.5|14016.1|13960.1|0
1630035900000|2021-08-27 03:45:00|14014.2|13958.2|14012.2|13956.2|14014.7|13958.7|14008.1|13952.1|0
1630036200000|2021-08-27 03:50:00|14012.7|13956.7|14002|13946.2|14015.2|13959.2|14002|13946.2|0
1630036500000|2021-08-27 03:55:00|14001.9|13946.1|14005.4|13949.4|14006.1|13950.1|14001.9|13946.1|0
1630036800000|2021-08-27 04:00:00|14004.7|13948.7|14001.6|13945.8|14011.6|13955.6|14001.6|13945.8|0
1630037100000|2021-08-27 04:05:00|14002.8|13947|13999.5|13943.7|14003.6|13947.6|13998.9|13943.1|0
1630037400000|2021-08-27 04:10:00|14000.2|13944.4|13994.6|13938.8|14000.9|13945.1|13991.5|13935.7|0
1630037700000|2021-08-27 04:15:00|13991.2|13935.4|13997.4|13941.6|13998.5|13942.7|13990.5|13934.7|0
1630038000000|2021-08-27 04:20:00|13997.3|13941.5|14030.8|13974.8|14030.8|13974.8|13997.3|13941.5|0
1630038300000|2021-08-27 04:25:00|14030.2|13974.2|14022.7|13966.7|14030.2|13974.2|14021.5|13965.5|0
1630038600000|2021-08-27 04:30:00|14021.7|13965.7|14012.9|13956.9|14023.5|13967.5|14012.9|13956.9|0
1630038900000|2021-08-27 04:35:00|14009.5|13953.5|14001.5|13945.7|14009.5|13953.5|14001.5|13945.7|0
1630039200000|2021-08-27 04:40:00|13996.3|13940.5|13980.6|13924.8|13996.3|13940.5|13980.6|13924.8|0
1630039500000|2021-08-27 04:45:00|13979.3|13923.5|13983.1|13927.3|13987.2|13931.4|13977.3|13921.5|0
1630039800000|2021-08-27 04:50:00|13983.4|13927.6|13976|13920.2|13986.1|13930.3|13976|13920.2|0
1630040100000|2021-08-27 04:55:00|13975.2|13919.4|13987.8|13932|13987.8|13932|13975.2|13919.4|0
1630040400000|2021-08-27 05:00:00|13984.3|13928.5|13985.2|13929.4|13987.4|13931.6|13982.2|13926.4|0
1630040700000|2021-08-27 05:05:00|13984.1|13928.3|13986|13930.2|13989.3|13933.5|13981.3|13925.5|0
1630041000000|2021-08-27 05:10:00|13982.9|13927.1|13982.6|13926.8|13988.1|13932.3|13981.5|13925.7|0
1630041300000|2021-08-27 05:15:00|13986.3|13930.5|13995.9|13940.1|13995.9|13940.1|13986.3|13930.5|0
1630041600000|2021-08-27 05:20:00|13999.2|13943.4|14008.8|13952.8|14008.8|13952.8|13996.7|13940.9|0
1630041900000|2021-08-27 05:25:00|14011|13955|14012.3|13956.3|14013|13957|14007.4|13951.4|0
1630042200000|2021-08-27 05:30:00|14009.9|13953.9|14019.5|13963.5|14019.5|13963.5|14009.9|13953.9|0
1630042500000|2021-08-27 05:35:00|14020.7|13964.7|14010.1|13954.1|14020.7|13964.7|14010.1|13954.1|0
1630042800000|2021-08-27 05:40:00|14011.5|13955.5|14012|13956|14015.8|13959.8|14009.9|13953.9|0
1630043100000|2021-08-27 05:45:00|14007.6|13951.6|14010.1|13954.1|14017.1|13961.1|14007.6|13951.6|0
1630043400000|2021-08-27 05:50:00|14012.6|13956.6|14007.9|13951.9|14012.6|13956.6|14004.8|13948.8|0
1630043700000|2021-08-27 05:55:00|14008.7|13952.7|14004.5|13948.5|14008.7|13952.7|13998.6|13942.8|0
1630282200000|2021-08-30 00:10:00|14072|14015.8|14021.1|13965.1|14083.1|14026.9|14021.1|13965.1|0
1630282500000|2021-08-30 00:15:00|14038.6|13982.6|14021.4|13965.4|14039.4|13983.4|14021.4|13965.4|0
1630282800000|2021-08-30 00:20:00|14014.2|13958.2|13999.2|13943.4|14016.1|13960.1|13999.2|13943.4|0
1630283100000|2021-08-30 00:25:00|14001|13945.2|13991.9|13936.1|14001|13945.2|13985.4|13929.6|0
1630283400000|2021-08-30 00:30:00|13987.7|13931.9|13963.4|13907.6|13987.7|13931.9|13963.4|13907.6|0
1630283700000|2021-08-30 00:35:00|13953.9|13898.1|13953.8|13898|13959.5|13903.7|13946.8|13891.2|0
1630284000000|2021-08-30 00:40:00|13955.6|13899.8|13950.4|13894.8|13955.6|13899.8|13937.7|13882.1|0
1630284300000|2021-08-30 00:45:00|13954.4|13898.6|13960.8|13905|13968.4|13912.6|13952.2|13896.6|0
1630284600000|2021-08-30 00:50:00|13960.9|13905.1|13952.4|13896.8|13961|13905.2|13941.4|13885.8|0
1630284900000|2021-08-30 00:55:00|13951|13895.4|13952.7|13897.1|13952.7|13897.1|13941.2|13885.6|0
1630285200000|2021-08-30 01:00:00|13947.1|13891.5|13944.5|13888.9|13947.1|13891.5|13943|13887.4|0
1630285500000|2021-08-30 01:05:00|13945|13889.4|13939.6|13884|13945.4|13889.8|13937.8|13882.2|0
1630285800000|2021-08-30 01:10:00|13942.5|13886.9|13960.8|13905|13960.8|13905|13942.5|13886.9|0
1630286100000|2021-08-30 01:15:00|13961.7|13905.9|13956.2|13900.4|13965.4|13909.6|13956.2|13900.4|0
1630286400000|2021-08-30 01:20:00|13958.4|13902.6|13967.8|13912|13967.8|13912|13958.4|13902.6|0
1630286700000|2021-08-30 01:25:00|13967.9|13912.1|13963.1|13907.3|13971.9|13916.1|13960.6|13904.8|0
1630287000000|2021-08-30 01:30:00|13961.6|13905.8|13956|13900.2|13961.6|13905.8|13951|13895.4|0
1630287300000|2021-08-30 01:35:00|13953.1|13897.3|13953.1|13897.3|13953.6|13897.8|13943.1|13887.5|0
1630287600000|2021-08-30 01:40:00|13949.4|13893.8|13963.1|13907.3|13964.3|13908.5|13949.4|13893.8|0
1630287900000|2021-08-30 01:45:00|13961.7|13905.9|13961.2|13905.4|13963.1|13907.3|13959|13903.2|0
1630288200000|2021-08-30 01:50:00|13959.4|13903.6|13971.2|13915.4|13971.3|13915.5|13959.4|13903.6|0
1630288500000|2021-08-30 01:55:00|13973.9|13918.1|13985.8|13930|13985.8|13930|13973.2|13917.4|0
1630288800000|2021-08-30 02:00:00|13985.4|13929.6|13978.6|13922.8|13985.4|13929.6|13974.7|13918.9|0
1630289100000|2021-08-30 02:05:00|13979.2|13923.4|13979.5|13923.7|13988.5|13932.7|13974|13918.2|0
1630289400000|2021-08-30 02:10:00|13984.4|13928.6|13993.7|13937.9|13996.5|13940.7|13984.4|13928.6|0
1630289700000|2021-08-30 02:15:00|13990.6|13934.8|13992.5|13936.7|14004.7|13948.7|13990.6|13934.8|0
1630290000000|2021-08-30 02:20:00|13990|13934.2|13986.8|13931|13990|13934.2|13975.6|13919.8|0
1630290300000|2021-08-30 02:25:00|13983.1|13927.3|13985.2|13929.4|13987.2|13931.4|13978.9|13923.1|0
1630290600000|2021-08-30 02:30:00|13986.4|13930.6|13991.6|13935.8|13991.6|13935.8|13983.1|13927.3|0
1630290900000|2021-08-30 02:35:00|13994.7|13938.9|14023.4|13967.4|14026.2|13970.2|13994.7|13938.9|0
1630291200000|2021-08-30 02:40:00|14027.5|13971.5|14033.5|13977.5|14033.5|13977.5|14027.5|13971.5|0
1630291500000|2021-08-30 02:45:00|14033.4|13977.4|14040.4|13984.4|14041|13985|14033.4|13977.4|0
1630291800000|2021-08-30 02:50:00|14042.3|13986.3|14045.1|13989.1|14053.1|13997|14042.3|13986.3|0
1630292100000|2021-08-30 02:55:00|14044.6|13988.6|14039.9|13983.9|14044.6|13988.6|14030.6|13974.6|0
1630292400000|2021-08-30 03:00:00|14041.8|13985.8|14038|13982|14041.8|13985.8|14033.1|13977.1|0
1630292700000|2021-08-30 03:05:00|14039.6|13983.6|14055.1|13998.9|14055.9|13999.7|14039.6|13983.6|0
1630293000000|2021-08-30 03:10:00|14057.7|14001.5|14052|13996|14060.1|14003.9|14048.1|13992.1|0
1630293300000|2021-08-30 03:15:00|14051.5|13995.5|14043.4|13987.4|14056.1|13999.9|14043.4|13987.4|0
1630293600000|2021-08-30 03:20:00|14041.7|13985.7|14045.6|13989.6|14045.8|13989.8|14038.6|13982.6|0
1630293900000|2021-08-30 03:25:00|14050.1|13994.1|14051.8|13995.8|14062.2|14006|14049.6|13993.6|0
1630294200000|2021-08-30 03:30:00|14050.9|13994.9|14057.7|14001.5|14058.7|14002.5|14050.9|13994.9|0
1630294500000|2021-08-30 03:35:00|14053.9|13997.7|14050.2|13994.2|14059.4|14003.2|14050.2|13994.2|0
1630294800000|2021-08-30 03:40:00|14050.6|13994.6|14056.8|14000.6|14056.8|14000.6|14049.9|13993.9|0
1630295100000|2021-08-30 03:45:00|14057.3|14001.1|14057.1|14000.9|14058|14001.8|14054.1|13997.9|0
1630295400000|2021-08-30 03:50:00|14060.6|14004.4|14056.2|14000|14069.3|14013.1|14056.2|14000|0
1630295700000|2021-08-30 03:55:00|14058.5|14002.3|14066.4|14010.2|14066.6|14010.4|14058.5|14002.3|0
1630296000000|2021-08-30 04:00:00|14068.1|14011.9|14079.8|14023.6|14082.8|14026.6|14067.3|14011.1|0
1630296300000|2021-08-30 04:05:00|14080.8|14024.6|14092.6|14036.4|14093.7|14037.5|14080.8|14024.6|0
1630296600000|2021-08-30 04:10:00|14093.7|14037.5|14101.5|14045.3|14101.8|14045.6|14091.1|14034.9|0
1630296900000|2021-08-30 04:15:00|14103.5|14047.1|14112.4|14056|14114.1|14057.7|14103.5|14047.1|0
1630297200000|2021-08-30 04:20:00|14111|14054.6|14109.8|14053.4|14119.7|14063.3|14109.8|14053.4|0
1630297500000|2021-08-30 04:25:00|14115.2|14058.8|14126.8|14070.4|14128.3|14071.9|14113.2|14056.8|0
1630297800000|2021-08-30 04:30:00|14126.1|14069.7|14129|14072.6|14129|14072.6|14122.3|14065.9|0
1630298100000|2021-08-30 04:35:00|14130.9|14074.5|14116.1|14059.7|14130.9|14074.5|14116.1|14059.7|0
1630298400000|2021-08-30 04:40:00|14115.2|14058.8|14103.5|14047.1|14115.2|14058.8|14099.7|14043.5|0
1630298700000|2021-08-30 04:45:00|14104.4|14048|14107.9|14051.5|14107.9|14051.5|14104.4|14048|0
1630299000000|2021-08-30 04:50:00|14105.4|14049|14107.7|14051.3|14114.2|14057.8|14104.1|14047.7|0
1630299300000|2021-08-30 04:55:00|14104.3|14047.9|14109.5|14053.1|14114.3|14057.9|14103|14046.8|0
1630299600000|2021-08-30 05:00:00|14110.6|14054.2|14113.9|14057.5|14113.9|14057.5|14106.4|14050|0
1630299900000|2021-08-30 05:05:00|14117.3|14060.9|14110.8|14054.4|14120|14063.6|14100.5|14044.3|0
1630300200000|2021-08-30 05:10:00|14112.2|14055.8|14112.7|14056.3|14114.4|14058|14109.5|14053.1|0
1630300500000|2021-08-30 05:15:00|14109.9|14053.5|14121.3|14064.9|14121.5|14065.1|14109.9|14053.5|0
1630300800000|2021-08-30 05:20:00|14124.1|14067.7|14130.6|14074.2|14138|14081.6|14123|14066.6|0
1630301100000|2021-08-30 05:25:00|14128.9|14072.5|14126|14069.6|14129.5|14073.1|14124.1|14067.7|0
1630301400000|2021-08-30 05:30:00|14124.1|14067.7|14125.4|14069|14126.4|14070|14120.3|14063.9|0
1630301700000|2021-08-30 05:35:00|14126.1|14069.7|14110|14053.6|14126.1|14069.7|14109.8|14053.4|0
1630302000000|2021-08-30 05:40:00|14113.7|14057.3|14111.1|14054.7|14113.7|14057.3|14099.1|14042.9|0
1630302300000|2021-08-30 05:45:00|14111.8|14055.4|14110.9|14054.5|14111.8|14055.4|14101.2|14045|0
1630302600000|2021-08-30 05:50:00|14116.3|14059.9|14104.8|14048.4|14121.5|14065.1|14104.8|14048.4|0
1630302900000|2021-08-30 05:55:00|14095.7|14039.5|14123.9|14067.5|14123.9|14067.5|14095.7|14039.5|0
1630368600000|2021-08-31 00:10:00|14116.1|14059.7|14108.6|14052.2|14122.9|14066.5|14104.9|14048.5|0
1630368900000|2021-08-31 00:15:00|14106.4|14050|14114.1|14057.7|14121.9|14065.5|14106.4|14050|0
1630369200000|2021-08-31 00:20:00|14109|14052.6|14117.4|14061|14123.6|14067.2|14106.1|14049.7|0
1630369500000|2021-08-31 00:25:00|14115|14058.6|14133.7|14077.3|14133.7|14077.3|14115|14058.6|0
1630369800000|2021-08-31 00:30:00|14136.7|14080.3|14158.6|14102|14166.1|14109.5|14136.7|14080.3|0
1630370100000|2021-08-31 00:35:00|14161.3|14104.7|14176.2|14119.6|14177.7|14121.1|14158.6|14102|0
1630370400000|2021-08-31 00:40:00|14174.4|14117.8|14161.7|14105.1|14184.6|14128|14161.7|14105.1|0
1630370700000|2021-08-31 00:45:00|14165.2|14108.6|14169.7|14113.1|14174|14117.4|14165.2|14108.6|0
1630371000000|2021-08-31 00:50:00|14169.4|14112.8|14175|14118.4|14175|14118.4|14167.3|14110.7|0
1630371300000|2021-08-31 00:55:00|14174.6|14118|14189.9|14133.3|14189.9|14133.3|14174.6|14118|0
1630371600000|2021-08-31 01:00:00|14183.1|14126.5|14189.6|14133|14189.6|14133|14183.1|14126.5|0
1630371900000|2021-08-31 01:05:00|14188.3|14131.7|14188.9|14132.3|14197.1|14140.5|14183.5|14126.9|0
1630372200000|2021-08-31 01:10:00|14190.9|14134.3|14195.3|14138.7|14195.3|14138.7|14189.7|14133.1|0
1630372500000|2021-08-31 01:15:00|14203.1|14146.5|14187.8|14131.2|14207.2|14150.4|14187.8|14131.2|0
1630372800000|2021-08-31 01:20:00|14193.1|14136.5|14188.4|14131.8|14193.1|14136.5|14179.1|14122.5|0
1630373100000|2021-08-31 01:25:00|14187.3|14130.7|14189|14132.4|14189|14132.4|14176.3|14119.7|0
1630373400000|2021-08-31 01:30:00|14186.4|14129.8|14176.8|14120.2|14190|14133.4|14176.8|14120.2|0
1630373700000|2021-08-31 01:35:00|14173.4|14116.8|14185.3|14128.7|14185.3|14128.7|14173.4|14116.8|0
1630374000000|2021-08-31 01:40:00|14187|14130.4|14188.7|14132.1|14192.1|14135.5|14180.1|14123.5|0
1630374300000|2021-08-31 01:45:00|14184.5|14127.9|14182.5|14125.9|14184.9|14128.3|14182.5|14125.9|0
1630374600000|2021-08-31 01:50:00|14185.5|14128.9|14191.6|14135|14193|14136.4|14185.5|14128.9|0
1630374900000|2021-08-31 01:55:00|14191.5|14134.9|14196.9|14140.3|14196.9|14140.3|14190.3|14133.7|0
1630375200000|2021-08-31 02:00:00|14194.8|14138.2|14216.1|14159.3|14216.1|14159.3|14194.8|14138.2|0
1630375500000|2021-08-31 02:05:00|14215.3|14158.5|14212.6|14155.8|14222.3|14165.5|14209.9|14153.1|0
1630375800000|2021-08-31 02:10:00|14208.9|14152.1|14201|14144.4|14208.9|14152.1|14201|14144.4|0
1630376100000|2021-08-31 02:15:00|14199.1|14142.5|14195.9|14139.3|14202.6|14146|14195.3|14138.7|0
1630376400000|2021-08-31 02:20:00|14195.7|14139.1|14205|14148.2|14205|14148.2|14193.2|14136.6|0
1630376700000|2021-08-31 02:25:00|14200.2|14143.6|14203.6|14146.8|14207.3|14150.5|14200.2|14143.6|0
1630377000000|2021-08-31 02:30:00|14204.3|14147.5|14195.6|14139|14204.3|14147.5|14190.4|14133.8|0
1630377300000|2021-08-31 02:35:00|14193.3|14136.7|14196.2|14139.6|14197.3|14140.7|14188|14131.4|0
1630377600000|2021-08-31 02:40:00|14191.5|14134.9|14189.4|14132.8|14192.4|14135.8|14187.8|14131.2|0
1630377900000|2021-08-31 02:45:00|14189.7|14133.1|14195.8|14139.2|14198.7|14142.1|14189.5|14132.9|0
1630378200000|2021-08-31 02:50:00|14199.2|14142.6|14206|14149.2|14206|14149.2|14196.5|14139.9|0
1630378500000|2021-08-31 02:55:00|14207|14150.2|14199.6|14143|14209.9|14153.1|14199.6|14143|0
1630378800000|2021-08-31 03:00:00|14198.7|14142.1|14204.6|14147.8|14207.4|14150.6|14198.7|14142.1|0
1630379100000|2021-08-31 03:05:00|14206.1|14149.3|14219.7|14162.9|14224.7|14167.9|14206.1|14149.3|0
1630379400000|2021-08-31 03:10:00|14222.4|14165.6|14230.1|14173.3|14238|14181.2|14222.4|14165.6|0
1630379700000|2021-08-31 03:15:00|14234.3|14177.5|14247.2|14190.4|14247.2|14190.4|14232.9|14176.1|0
1630380000000|2021-08-31 03:20:00|14244.8|14188|14241.1|14184.3|14246.6|14189.8|14241.1|14184.3|0
1630380300000|2021-08-31 03:25:00|14239.7|14182.9|14249.5|14192.7|14249.5|14192.7|14237.6|14180.8|0
1630380600000|2021-08-31 03:30:00|14248.4|14191.6|14240.5|14183.7|14248.4|14191.6|14240.5|14183.7|0
1630380900000|2021-08-31 03:35:00|14242.7|14185.9|14238.8|14182|14243.5|14186.7|14236|14179.2|0
1630381200000|2021-08-31 03:40:00|14239.1|14182.3|14239.3|14182.5|14240.1|14183.3|14233|14176.2|0
1630381500000|2021-08-31 03:45:00|14238.9|14182.1|14231.3|14174.5|14241.3|14184.5|14228.4|14171.6|0
1630381800000|2021-08-31 03:50:00|14231.4|14174.6|14234.8|14178|14234.8|14178|14226.3|14169.5|0
1630382100000|2021-08-31 03:55:00|14235.1|14178.3|14225.3|14168.5|14235.6|14178.8|14225.3|14168.5|0
1630382400000|2021-08-31 04:00:00|14225.1|14168.3|14218.1|14161.3|14225.1|14168.3|14213.4|14156.6|0
1630382700000|2021-08-31 04:05:00|14210.1|14153.3|14218.5|14161.7|14218.5|14161.7|14210.1|14153.3|0
1630383000000|2021-08-31 04:10:00|14217.8|14161|14207.2|14150.4|14217.8|14161|14204.3|14147.5|0
1630383300000|2021-08-31 04:15:00|14208.3|14151.5|14209|14152.2|14211.9|14155.1|14202.5|14145.9|0
1630383600000|2021-08-31 04:20:00|14209.6|14152.8|14208.1|14151.3|14218.8|14162|14208.1|14151.3|0
1630383900000|2021-08-31 04:25:00|14209.8|14153|14201.6|14145|14209.8|14153|14201.6|14145|0
1630384200000|2021-08-31 04:30:00|14204|14147.2|14212|14155.2|14213.1|14156.3|14201.6|14145|0
1630384500000|2021-08-31 04:35:00|14206.1|14149.3|14212.5|14155.7|14216|14159.2|14206.1|14149.3|0
1630384800000|2021-08-31 04:40:00|14214.5|14157.7|14223.2|14166.4|14223.2|14166.4|14213.4|14156.6|0
1630385100000|2021-08-31 04:45:00|14225.5|14168.7|14215.3|14158.5|14225.5|14168.7|14214.2|14157.4|0
1630385400000|2021-08-31 04:50:00|14218.8|14162|14234.6|14177.8|14234.6|14177.8|14218|14161.2|0
1630385700000|2021-08-31 04:55:00|14234.7|14177.9|14254.3|14197.3|14254.3|14197.3|14234.7|14177.9|0
1630386000000|2021-08-31 05:00:00|14250.1|14193.3|14270.6|14213.6|14271|14214|14250.1|14193.3|0
1630386300000|2021-08-31 05:05:00|14268.8|14211.8|14273.2|14216.2|14274.1|14217.1|14267.5|14210.5|0
1630386600000|2021-08-31 05:10:00|14274.5|14217.5|14274.7|14217.7|14274.7|14217.7|14269.7|14212.7|0
1630386900000|2021-08-31 05:15:00|14278|14221|14283.8|14226.8|14288.9|14231.9|14278|14221|0
1630387200000|2021-08-31 05:20:00|14288.1|14231.1|14294.5|14237.5|14296.6|14239.6|14287.1|14230.1|0
1630387500000|2021-08-31 05:25:00|14295|14238|14301.1|14244.1|14302.6|14245.6|14295|14238|0
1630387800000|2021-08-31 05:30:00|14296.9|14239.9|14310.9|14253.7|14310.9|14253.7|14294.1|14237.1|0
1630388100000|2021-08-31 05:35:00|14306.1|14248.9|14314.3|14257.1|14315.2|14258|14306.1|14248.9|0
1630388400000|2021-08-31 05:40:00|14310.6|14253.4|14310|14252.8|14316.5|14259.3|14310|14252.8|0
1630388700000|2021-08-31 05:45:00|14308.6|14251.4|14314.4|14257.2|14314.4|14257.2|14303.3|14246.3|0
1630389000000|2021-08-31 05:50:00|14314.9|14257.7|14318.6|14261.4|14318.6|14261.4|14308|14250.8|0
1630389300000|2021-08-31 05:55:00|14317.3|14260.1|14291.6|14234.6|14317.3|14260.1|14289.3|14232.3|0
1630455000000|2021-09-01 00:10:00|14223|14166.2|14186.3|14129.7|14225.7|14168.9|14186.3|14129.7|0
1630455300000|2021-09-01 00:15:00|14188.1|14131.5|14184.8|14128.2|14190.5|14133.9|14178|14121.4|0
1630455600000|2021-09-01 00:20:00|14165.6|14109|14135.8|14079.4|14172.7|14116.1|14133.9|14077.5|0
1630455900000|2021-09-01 00:25:00|14134.8|14078.4|14114.7|14058.3|14136.1|14079.7|14111.8|14055.4|0
1630456200000|2021-09-01 00:30:00|14119.5|14063.1|14126.2|14069.8|14126.2|14069.8|14101.5|14045.3|0
1630456500000|2021-09-01 00:35:00|14122.3|14065.9|14117.4|14061|14123.1|14066.7|14116|14059.6|0
1630456800000|2021-09-01 00:40:00|14120.4|14064|14124.3|14067.9|14133.5|14077.1|14115.3|14058.9|0
1630457100000|2021-09-01 00:45:00|14120.2|14063.8|14104.4|14048|14121.9|14065.5|14104.4|14048|0
1630457400000|2021-09-01 00:50:00|14101.9|14045.7|14085.4|14029.2|14101.9|14045.7|14085.4|14029.2|0
1630457700000|2021-09-01 00:55:00|14088|14031.8|14096.4|14040.2|14096.4|14040.2|14075.6|14019.4|0
1630458000000|2021-09-01 01:00:00|14098.6|14042.4|14064.9|14008.7|14098.6|14042.4|14064.9|14008.7|0
1630458300000|2021-09-01 01:05:00|14068.2|14012|14062.1|14005.9|14073.8|14017.6|14058.6|14002.4|0
1630458600000|2021-09-01 01:10:00|14059.7|14003.5|14048.2|13992.2|14059.7|14003.5|14048|13992|0
1630458900000|2021-09-01 01:15:00|14047.7|13991.7|14042.5|13986.5|14050.5|13994.5|14042.5|13986.5|0
1630459200000|2021-09-01 01:20:00|14044.3|13988.3|14013.4|13957.4|14047.3|13991.3|14013.4|13957.4|0
1630459500000|2021-09-01 01:25:00|14012.1|13956.1|14009|13953|14012.9|13956.9|14006.6|13950.6|0
1630459800000|2021-09-01 01:30:00|14009.3|13953.3|13996.8|13941|14011.4|13955.4|13996|13940.2|0
1630460100000|2021-09-01 01:35:00|13990.6|13934.8|13992.2|13936.4|13996.6|13940.8|13987.9|13932.1|0
1630460400000|2021-09-01 01:40:00|13995.4|13939.6|14017.2|13961.2|14017.2|13961.2|13994.3|13938.5|0
1630460700000|2021-09-01 01:45:00|14012.4|13956.4|14020|13964|14029.2|13973.2|14007.7|13951.7|0
1630461000000|2021-09-01 01:50:00|14015.7|13959.7|14021.4|13965.4|14021.4|13965.4|14010.9|13954.9|0
1630461300000|2021-09-01 01:55:00|14015.4|13959.4|14013.6|13957.6|14023|13967|14008.4|13952.4|0
1630461600000|2021-09-01 02:00:00|14016.3|13960.3|14039.4|13983.4|14039.6|13983.6|14016.3|13960.3|0
1630461900000|2021-09-01 02:05:00|14056.1|13999.9|14065.8|14009.6|14065.8|14009.6|14056.1|13999.9|0
1630462200000|2021-09-01 02:10:00|14072|14015.8|14094.9|14038.7|14094.9|14038.7|14072|14015.8|0
1630462500000|2021-09-01 02:15:00|14094.4|14038.2|14091.9|14035.7|14096.7|14040.5|14082.1|14025.9|0
1630462800000|2021-09-01 02:20:00|14093.2|14037|14078.9|14022.7|14096.3|14040.1|14078.9|14022.7|0
1630463100000|2021-09-01 02:25:00|14084.2|14028|14079.1|14022.9|14087|14030.8|14077|14020.8|0
1630463400000|2021-09-01 02:30:00|14081.5|14025.3|14065.4|14009.2|14081.5|14025.3|14065.4|14009.2|0
1630463700000|2021-09-01 02:35:00|14069.4|14013.2|14079.3|14023.1|14079.3|14023.1|14069.4|14013.2|0
1630464000000|2021-09-01 02:40:00|14078.4|14022.2|14062.3|14006.1|14078.4|14022.2|14062.3|14006.1|0
1630464300000|2021-09-01 02:45:00|14064.5|14008.3|14055.7|13999.5|14066.9|14010.7|14055.7|13999.5|0
1630464600000|2021-09-01 02:50:00|14057|14000.8|14062.2|14006|14062.9|14006.7|14053.5|13997.3|0
1630464900000|2021-09-01 02:55:00|14059.2|14003|14073.1|14016.9|14073.1|14016.9|14057.6|14001.4|0
1630465200000|2021-09-01 03:00:00|14075.6|14019.4|14069.5|14013.3|14075.6|14019.4|14069.5|14013.3|0
1630465500000|2021-09-01 03:05:00|14069.8|14013.6|14065.4|14009.2|14071|14014.8|14060.3|14004.1|0
1630465800000|2021-09-01 03:10:00|14065.5|14009.3|14062.2|14006|14068.6|14012.4|14062.2|14006|0
1630466100000|2021-09-01 03:15:00|14057.3|14001.1|14059.1|14002.9|14064.1|14007.9|14054.6|13998.4|0
1630466400000|2021-09-01 03:20:00|14059.5|14003.3|14054.2|13998|14062.5|14006.3|14054.2|13998|0
1630466700000|2021-09-01 03:25:00|14050|13994|14052.3|13996.3|14052.3|13996.3|14047.3|13991.3|0
1630467000000|2021-09-01 03:30:00|14049.2|13993.2|14047.5|13991.5|14051.4|13995.4|14045.2|13989.2|0
1630467300000|2021-09-01 03:35:00|14047.7|13991.7|14042.1|13986.1|14050.1|13994.1|14039.6|13983.6|0
1630467600000|2021-09-01 03:40:00|14038.5|13982.5|14044|13988|14044.6|13988.6|14038.5|13982.5|0
1630467900000|2021-09-01 03:45:00|14046.3|13990.3|14046|13990|14052.4|13996.4|14044.2|13988.2|0
1630468200000|2021-09-01 03:50:00|14043.1|13987.1|14046|13990|14049.5|13993.5|14043.1|13987.1|0
1630468500000|2021-09-01 03:55:00|14044.9|13988.9|14045.1|13989.1|14047.6|13991.6|14044|13988|0
1630468800000|2021-09-01 04:00:00|14047.3|13991.3|14056.4|14000.2|14056.4|14000.2|14040.7|13984.7|0
1630469100000|2021-09-01 04:05:00|14059.7|14003.5|14065.9|14009.7|14070.9|14014.7|14058.1|14001.9|0
1630469400000|2021-09-01 04:10:00|14065.3|14009.1|14064|14007.8|14070.9|14014.7|14061.1|14004.9|0
1630469700000|2021-09-01 04:15:00|14064.1|14007.9|14067|14010.8|14069.7|14013.5|14064.1|14007.9|0
1630470000000|2021-09-01 04:20:00|14063.1|14006.9|14070.3|14014.1|14070.3|14014.1|14062.9|14006.7|0
1630470300000|2021-09-01 04:25:00|14071.3|14015.1|14060|14003.8|14072|14015.8|14058.1|14001.9|0
1630470600000|2021-09-01 04:30:00|14059.9|14003.7|14060|14003.8|14062.3|14006.1|14058|14001.8|0
1630470900000|2021-09-01 04:35:00|14059.4|14003.2|14058.2|14002|14064.1|14007.9|14058.2|14002|0
1630471200000|2021-09-01 04:40:00|14059.8|14003.6|14052.2|13996.2|14060.4|14004.2|14051.7|13995.7|0
1630471500000|2021-09-01 04:45:00|14054.4|13998.2|14043.1|13987.1|14056.7|14000.5|14043.1|13987.1|0
1630471800000|2021-09-01 04:50:00|14042.1|13986.1|14034.8|13978.8|14042.1|13986.1|14034.8|13978.8|0
1630472100000|2021-09-01 04:55:00|14032.5|13976.5|14045.3|13989.3|14045.3|13989.3|14031.5|13975.5|0
1630472400000|2021-09-01 05:00:00|14041.9|13985.9|14034.4|13978.4|14046.1|13990.1|14034.4|13978.4|0
1630472700000|2021-09-01 05:05:00|14033|13977|14035.7|13979.7|14041.8|13985.8|14033|13977|0
1630473000000|2021-09-01 05:10:00|14034.1|13978.1|14037.4|13981.4|14040.2|13984.2|14034.1|13978.1|0
1630473300000|2021-09-01 05:15:00|14040.1|13984.1|14034.5|13978.5|14040.2|13984.2|14032.6|13976.6|0
1630473600000|2021-09-01 05:20:00|14036.2|13980.2|14046.6|13990.6|14046.6|13990.6|14032.3|13976.3|0
1630473900000|2021-09-01 05:25:00|14048.3|13992.3|14043.6|13987.6|14053.8|13997.6|14043.6|13987.6|0
1630474200000|2021-09-01 05:30:00|14045.4|13989.4|14059.4|14003.2|14059.4|14003.2|14045.4|13989.4|0
1630474500000|2021-09-01 05:35:00|14060.2|14004|14070.9|14014.7|14072.1|14015.9|14060.2|14004|0
1630474800000|2021-09-01 05:40:00|14072.2|14016|14066.4|14010.2|14072.2|14016|14062.8|14006.6|0
1630475100000|2021-09-01 05:45:00|14064.1|14007.9|14077.1|14020.9|14077.1|14020.9|14063.4|14007.2|0
1630475400000|2021-09-01 05:50:00|14071.5|14015.3|14066.3|14010.1|14072.2|14016|14057.8|14001.6|0
1630475700000|2021-09-01 05:55:00|14066.6|14010.4|14048|13992|14068|14011.8|14048|13992|0
1630541400000|2021-09-02 00:10:00|13971|13915.2|13942|13886.4|13971|13915.2|13934.1|13878.5|0
1630541700000|2021-09-02 00:15:00|13944.3|13888.7|13923.9|13868.3|13950.6|13895|13921.6|13866|0
1630542000000|2021-09-02 00:20:00|13912.8|13857.2|13890|13834.6|13912.8|13857.2|13887.1|13831.7|0
1630542300000|2021-09-02 00:25:00|13894.4|13839|13853.9|13798.5|13894.4|13839|13853.9|13798.5|0
1630542600000|2021-09-02 00:30:00|13860.6|13805.2|13842.7|13787.5|13865.8|13810.4|13842.7|13787.5|0
1630542900000|2021-09-02 00:35:00|13835.4|13780.2|13817.3|13762.1|13835.4|13780.2|13806.7|13751.5|0
1630543200000|2021-09-02 00:40:00|13818|13762.8|13795.5|13740.5|13818|13762.8|13795.5|13740.5|0
1630543500000|2021-09-02 00:45:00|13790.7|13735.7|13796.7|13741.7|13800.8|13745.8|13790.7|13735.7|0
1630543800000|2021-09-02 00:50:00|13803.4|13748.2|13807.5|13752.3|13810.7|13755.5|13803.4|13748.2|0
1630544100000|2021-09-02 00:55:00|13807.2|13752|13794.9|13739.9|13811.5|13756.3|13794.9|13739.9|0
1630544400000|2021-09-02 01:00:00|13785.3|13730.3|13803.5|13748.3|13803.5|13748.3|13785.3|13730.3|0
1630544700000|2021-09-02 01:05:00|13807.4|13752.2|13839.8|13784.6|13840.8|13785.6|13807.1|13751.9|0
1630545000000|2021-09-02 01:10:00|13844.1|13788.9|13840.4|13785.2|13846.5|13791.3|13835.9|13780.7|0
1630545300000|2021-09-02 01:15:00|13842.2|13787|13837.1|13781.9|13842.2|13787|13829|13773.8|0
1630545600000|2021-09-02 01:20:00|13832.1|13776.9|13835.6|13780.4|13836.9|13781.7|13827.5|13772.3|0
1630545900000|2021-09-02 01:25:00|13833|13777.8|13834.9|13779.7|13834.9|13779.7|13823.1|13767.9|0
1630546200000|2021-09-02 01:30:00|13834.3|13779.1|13847.8|13792.6|13847.9|13792.7|13832.7|13777.5|0
1630546500000|2021-09-02 01:35:00|13847.5|13792.3|13840.8|13785.6|13849.7|13794.5|13840.8|13785.6|0
1630546800000|2021-09-02 01:40:00|13842.5|13787.3|13839.5|13784.3|13843|13787.8|13838.5|13783.3|0
1630547100000|2021-09-02 01:45:00|13842.8|13787.6|13863.1|13807.7|13863.1|13807.7|13842.8|13787.6|0
1630547400000|2021-09-02 01:50:00|13866.7|13811.3|13878.5|13823.1|13888.1|13832.7|13866.7|13811.3|0
1630547700000|2021-09-02 01:55:00|13874.9|13819.5|13882.8|13827.4|13882.8|13827.4|13870.1|13814.7|0
1630548000000|2021-09-02 02:00:00|13879.5|13824.1|13893.8|13838.4|13898.4|13843|13878.6|13823.2|0
1630548300000|2021-09-02 02:05:00|13895.8|13840.4|13903.5|13847.9|13911.1|13855.5|13894|13838.6|0
1630548600000|2021-09-02 02:10:00|13905.2|13849.6|13894.3|13838.9|13905.6|13850|13892.5|13837.1|0
1630548900000|2021-09-02 02:15:00|13895.9|13840.5|13897.4|13842|13900.7|13845.3|13893.7|13838.3|0
1630549200000|2021-09-02 02:20:00|13897.7|13842.3|13879.2|13823.8|13898.8|13843.4|13879.2|13823.8|0
1630549500000|2021-09-02 02:25:00|13877|13821.6|13879.5|13824.1|13885.6|13830.2|13877|13821.6|0
1630549800000|2021-09-02 02:30:00|13886.2|13830.8|13885.5|13830.1|13886.2|13830.8|13879.1|13823.7|0
1630550100000|2021-09-02 02:35:00|13884.6|13829.2|13894.9|13839.5|13895.2|13839.8|13884.6|13829.2|0
1630550400000|2021-09-02 02:40:00|13892.6|13837.2|13906.3|13850.7|13907.2|13851.6|13892.6|13837.2|0
1630550700000|2021-09-02 02:45:00|13902.4|13847|13904.7|13849.1|13910.8|13855.2|13901|13845.6|0
1630551000000|2021-09-02 02:50:00|13896.4|13841|13900.5|13845.1|13904.6|13849|13894.5|13839.1|0
1630551300000|2021-09-02 02:55:00|13899.5|13844.1|13895.2|13839.8|13906.8|13851.2|13895.2|13839.8|0
1630551600000|2021-09-02 03:00:00|13896.5|13841.1|13900.1|13844.7|13901.3|13845.9|13892.3|13836.9|0
1630551900000|2021-09-02 03:05:00|13900.7|13845.3|13899.6|13844.2|13904.7|13849.1|13898.9|13843.5|0
1630552200000|2021-09-02 03:10:00|13902.8|13847.3|13894.8|13839.4|13905.1|13849.5|13894.5|13839.1|0
1630552500000|2021-09-02 03:15:00|13897.9|13842.5|13906.9|13851.3|13906.9|13851.3|13893.7|13838.3|0
1630552800000|2021-09-02 03:20:00|13906.1|13850.5|13901.5|13846.1|13910.8|13855.2|13901.5|13846.1|0
1630553100000|2021-09-02 03:25:00|13901.1|13845.7|13909.3|13853.7|13911.3|13855.7|13901.1|13845.7|0
1630553400000|2021-09-02 03:30:00|13907.9|13852.3|13891.6|13836.2|13907.9|13852.3|13891.6|13836.2|0
1630553700000|2021-09-02 03:35:00|13896.9|13841.5|13901|13845.6|13901|13845.6|13896.2|13840.8|0
1630554000000|2021-09-02 03:40:00|13902.3|13846.9|13908.3|13852.7|13909.4|13853.8|13902.3|13846.9|0
1630554300000|2021-09-02 03:45:00|13906.5|13850.9|13898.7|13843.3|13910.8|13855.2|13898.7|13843.3|0
1630554600000|2021-09-02 03:50:00|13899.1|13843.7|13895.9|13840.5|13902.6|13847.2|13890.6|13835.2|0
1630554900000|2021-09-02 03:55:00|13894.2|13838.8|13889.7|13834.3|13900.1|13844.7|13889.7|13834.3|0
1630555200000|2021-09-02 04:00:00|13892.5|13837.1|13904|13848.4|13904|13848.4|13892.5|13837.1|0
1630555500000|2021-09-02 04:05:00|13901|13845.6|13896.9|13841.5|13902|13846.6|13895.4|13840|0
1630555800000|2021-09-02 04:10:00|13897.4|13842|13894.6|13839.2|13897.4|13842|13891.2|13835.8|0
1630556100000|2021-09-02 04:15:00|13894.4|13839|13909|13853.4|13911.3|13855.7|13894.4|13839|0
1630556400000|2021-09-02 04:20:00|13909.1|13853.5|13909.9|13854.3|13913.9|13858.3|13906.7|13851.1|0
1630556700000|2021-09-02 04:25:00|13907.7|13852.1|13896.5|13841.1|13907.7|13852.1|13896.5|13841.1|0
1630557000000|2021-09-02 04:30:00|13895.6|13840.2|13875.6|13820.2|13899.1|13843.7|13875.6|13820.2|0
1630557300000|2021-09-02 04:35:00|13874.1|13818.7|13871.6|13816.2|13881.8|13826.4|13871.6|13816.2|0
1630557600000|2021-09-02 04:40:00|13872.4|13817|13881.4|13826|13881.4|13826|13872|13816.6|0
1630557900000|2021-09-02 04:45:00|13878.4|13823|13885.2|13829.8|13885.2|13829.8|13874|13818.6|0
1630558200000|2021-09-02 04:50:00|13882.2|13826.8|13875.3|13819.9|13882.3|13826.9|13873.2|13817.8|0
1630558500000|2021-09-02 04:55:00|13874.7|13819.3|13878.3|13822.9|13879.5|13824.1|13874.7|13819.3|0
1630558800000|2021-09-02 05:00:00|13878|13822.6|13872.5|13817.1|13879.1|13823.7|13871.2|13815.8|0
1630559100000|2021-09-02 05:05:00|13873.1|13817.7|13880.1|13824.7|13884.9|13829.5|13873.1|13817.7|0
1630559400000|2021-09-02 05:10:00|13883.8|13828.4|13876.5|13821.1|13884.2|13828.8|13876.5|13821.1|0
1630559700000|2021-09-02 05:15:00|13879.4|13824|13882.3|13826.9|13882.3|13826.9|13873.5|13818.1|0
1630560000000|2021-09-02 05:20:00|13882.7|13827.3|13886.5|13831.1|13886.5|13831.1|13880.5|13825.1|0
1630560300000|2021-09-02 05:25:00|13888.2|13832.8|13888.6|13833.2|13898.2|13842.8|13888.2|13832.8|0
1630560600000|2021-09-02 05:30:00|13889.8|13834.4|13885|13829.6|13889.8|13834.4|13883.9|13828.5|0
1630560900000|2021-09-02 05:35:00|13885.6|13830.2|13891.2|13835.8|13891.3|13835.9|13885.6|13830.2|0
1630561200000|2021-09-02 05:40:00|13891.4|13836|13886.2|13830.8|13891.4|13836|13886.2|13830.8|0
1630561500000|2021-09-02 05:45:00|13886|13830.6|13898.6|13843.2|13900.7|13845.3|13886|13830.6|0
1630561800000|2021-09-02 05:50:00|13900.4|13845|13905.9|13850.3|13906|13850.4|13899.5|13844.1|0
1630562100000|2021-09-02 05:55:00|13904.2|13848.6|13906.6|13851|13917.4|13861.8|13904.2|13848.6|0
1630627800000|2021-09-03 00:10:00|13986.5|13930.7|13937|13881.4|13990.3|13934.5|13937|13881.4|0
1630628100000|2021-09-03 00:15:00|13943.6|13888|13938.9|13883.3|13947.2|13891.6|13936.1|13880.5|0
1630628400000|2021-09-03 00:20:00|13943.7|13888.1|13946.7|13891.1|13959.4|13903.6|13943.2|13887.6|0
1630628700000|2021-09-03 00:25:00|13945.5|13889.9|13946.3|13890.7|13948.6|13893|13942|13886.4|0
1630629000000|2021-09-03 00:30:00|13946.2|13890.6|13942.5|13886.9|13951.8|13896.2|13936.5|13880.9|0
1630629300000|2021-09-03 00:35:00|13948.8|13893.2|13954.9|13899.1|13967.7|13911.9|13948.8|13893.2|0
1630629600000|2021-09-03 00:40:00|13947.2|13891.6|13939.6|13884|13951.4|13895.8|13935.8|13880.2|0
1630629900000|2021-09-03 00:45:00|13935.4|13879.8|13930.9|13875.3|13936.3|13880.7|13929.1|13873.5|0
1630630200000|2021-09-03 00:50:00|13931.3|13875.7|13931.5|13875.9|13934.6|13879|13929.7|13874.1|0
1630630500000|2021-09-03 00:55:00|13934.7|13879.1|13928.8|13873.2|13937.3|13881.7|13926.9|13871.3|0
1630630800000|2021-09-03 01:00:00|13934.1|13878.5|13945.3|13889.7|13945.3|13889.7|13931.9|13876.3|0
1630631100000|2021-09-03 01:05:00|13948.2|13892.6|13935.1|13879.5|13949.9|13894.3|13935.1|13879.5|0
1630631400000|2021-09-03 01:10:00|13936.9|13881.3|13950.1|13894.5|13951.4|13895.8|13933.4|13877.8|0
1630631700000|2021-09-03 01:15:00|13950.5|13894.9|13954.1|13898.3|13962.7|13906.9|13948.6|13893|0
1630632000000|2021-09-03 01:20:00|13953.6|13897.8|13937.5|13881.9|13953.6|13897.8|13937.5|13881.9|0
1630632300000|2021-09-03 01:25:00|13934.2|13878.6|13932.1|13876.5|13936.2|13880.6|13928.8|13873.2|0
1630632600000|2021-09-03 01:30:00|13932|13876.4|13949.2|13893.6|13949.2|13893.6|13927.7|13872.1|0
1630632900000|2021-09-03 01:35:00|13949.9|13894.3|13944.6|13889|13949.9|13894.3|13942.4|13886.8|0
1630633200000|2021-09-03 01:40:00|13939.7|13884.1|13944.3|13888.7|13945.7|13890.1|13939.7|13884.1|0
1630633500000|2021-09-03 01:45:00|13943.4|13887.8|13947.4|13891.8|13948|13892.4|13943.4|13887.8|0
1630633800000|2021-09-03 01:50:00|13950.6|13895|13950.8|13895.2|13955.6|13899.8|13950.6|13895|0
1630634100000|2021-09-03 01:55:00|13947.4|13891.8|13946.7|13891.1|13955.1|13899.3|13946.7|13891.1|0
1630634400000|2021-09-03 02:00:00|13949.8|13894.2|13950.9|13895.3|13950.9|13895.3|13946|13890.4|0
1630634700000|2021-09-03 02:05:00|13951.7|13896.1|13948.2|13892.6|13953.5|13897.7|13946.1|13890.5|0
1630635000000|2021-09-03 02:10:00|13949|13893.4|13955.8|13900|13955.8|13900|13945.1|13889.5|0
1630635300000|2021-09-03 02:15:00|13953.4|13897.6|13948.7|13893.1|13957|13901.2|13944|13888.4|0
1630635600000|2021-09-03 02:20:00|13949.6|13894|13939|13883.4|13949.6|13894|13936.8|13881.2|0
1630635900000|2021-09-03 02:25:00|13941.9|13886.3|13938.4|13882.8|13946.1|13890.5|13938.4|13882.8|0
1630636200000|2021-09-03 02:30:00|13938.9|13883.3|13926.6|13871|13942|13886.4|13926.6|13871|0
1630636500000|2021-09-03 02:35:00|13927.6|13872|13931.7|13876.1|13931.7|13876.1|13924.8|13869.2|0
1630636800000|2021-09-03 02:40:00|13924.1|13868.5|13926.8|13871.2|13927.3|13871.7|13921.1|13865.5|0
1630637100000|2021-09-03 02:45:00|13924.5|13868.9|13935.3|13879.7|13935.3|13879.7|13924|13868.4|0
1630637400000|2021-09-03 02:50:00|13936|13880.4|13931.3|13875.7|13936|13880.4|13929|13873.4|0
1630637700000|2021-09-03 02:55:00|13932.9|13877.3|13936.1|13880.5|13936.1|13880.5|13929.7|13874.1|0
1630638000000|2021-09-03 03:00:00|13933.2|13877.6|13924.7|13869.1|13936.2|13880.6|13924.7|13869.1|0
1630638300000|2021-09-03 03:05:00|13924.5|13868.9|13926.4|13870.8|13928.2|13872.6|13922.2|13866.6|0
1630638600000|2021-09-03 03:10:00|13922.4|13866.8|13936|13880.4|13936|13880.4|13922.4|13866.8|0
1630638900000|2021-09-03 03:15:00|13936.5|13880.9|13938.4|13882.8|13939.7|13884.1|13934.5|13878.9|0
1630639200000|2021-09-03 03:20:00|13930.2|13874.6|13929.2|13873.6|13937.5|13881.9|13928.1|13872.5|0
1630639500000|2021-09-03 03:25:00|13932.4|13876.8|13933.4|13877.8|13935.6|13880|13929.5|13873.9|0
1630639800000|2021-09-03 03:30:00|13929.7|13874.1|13926.8|13871.2|13939.5|13883.9|13926.8|13871.2|0
1630640100000|2021-09-03 03:35:00|13931.8|13876.2|13915.1|13859.5|13931.8|13876.2|13915.1|13859.5|0
1630640400000|2021-09-03 03:40:00|13915.6|13860|13925.8|13870.2|13926.6|13871|13915.6|13860|0
1630640700000|2021-09-03 03:45:00|13926.5|13870.9|13925.8|13870.2|13931.4|13875.8|13925.8|13870.2|0
1630641000000|2021-09-03 03:50:00|13926.4|13870.8|13924.9|13869.3|13927.7|13872.1|13921.6|13866|0
1630641300000|2021-09-03 03:55:00|13927|13871.4|13922.7|13867.1|13929.2|13873.6|13922|13866.4|0
1630641600000|2021-09-03 04:00:00|13922|13866.4|13917.7|13862.1|13922|13866.4|13916|13860.4|0
1630641900000|2021-09-03 04:05:00|13915.1|13859.5|13908.1|13852.5|13915.1|13859.5|13907.1|13851.5|0
1630642200000|2021-09-03 04:10:00|13909.6|13854|13917|13861.4|13917|13861.4|13909.6|13854|0
1630642500000|2021-09-03 04:15:00|13916.4|13860.8|13911.8|13856.2|13916.5|13860.9|13908.5|13852.9|0
1630642800000|2021-09-03 04:20:00|13918.2|13862.6|13912.3|13856.7|13918.2|13862.6|13911.7|13856.1|0
1630643100000|2021-09-03 04:25:00|13912.7|13857.1|13906.3|13850.7|13912.7|13857.1|13905.6|13850|0
1630643400000|2021-09-03 04:30:00|13909.2|13853.6|13909.9|13854.3|13911.3|13855.7|13907.7|13852.1|0
1630643700000|2021-09-03 04:35:00|13908.2|13852.6|13904.7|13849.1|13908.2|13852.6|13902.2|13846.8|0
1630644000000|2021-09-03 04:40:00|13904.4|13848.8|13899.1|13843.7|13904.4|13848.8|13892.9|13837.5|0
1630644300000|2021-09-03 04:45:00|13897.7|13842.3|13890.3|13834.9|13897.7|13842.3|13886.5|13831.1|0
1630644600000|2021-09-03 04:50:00|13883.2|13827.8|13893.9|13838.5|13893.9|13838.5|13877.2|13821.8|0
1630644900000|2021-09-03 04:55:00|13892.2|13836.8|13898.5|13843.1|13899.9|13844.5|13890.1|13834.7|0
1630645200000|2021-09-03 05:00:00|13892.6|13837.2|13895.1|13839.7|13895.6|13840.2|13888.4|13833|0
1630645500000|2021-09-03 05:05:00|13892.3|13836.9|13890.9|13835.5|13892.4|13837|13887.1|13831.7|0
1630645800000|2021-09-03 05:10:00|13893.7|13838.3|13905.2|13849.6|13905.2|13849.6|13891.8|13836.4|0
1630646100000|2021-09-03 05:15:00|13900.6|13845.2|13900.1|13844.7|13901.6|13846.2|13898.4|13843|0
1630646400000|2021-09-03 05:20:00|13901|13845.6|13897|13841.6|13903.5|13847.9|13894.1|13838.7|0
1630646700000|2021-09-03 05:25:00|13896.8|13841.4|13895.4|13840|13897.3|13841.9|13895|13839.6|0
1630647000000|2021-09-03 05:30:00|13893.8|13838.4|13896.2|13840.8|13899.1|13843.7|13890.4|13835|0
1630647300000|2021-09-03 05:35:00|13897.2|13841.8|13894.6|13839.2|13898|13842.6|13893.3|13837.9|0
1630647600000|2021-09-03 05:40:00|13896.2|13840.8|13901.6|13846.2|13909.9|13854.3|13896.2|13840.8|0
1630647900000|2021-09-03 05:45:00|13904.2|13848.6|13908.4|13852.8|13908.4|13852.8|13901.6|13846.2|0
1630648200000|2021-09-03 05:50:00|13906.3|13850.7|13910.3|13854.7|13910.3|13854.7|13904.6|13849|0
1630648500000|2021-09-03 05:55:00|13911.7|13856.1|13912.1|13856.5|13912.1|13856.5|13904.8|13849.2|0
1630887000000|2021-09-06 00:10:00|13835.5|13780.3|13767.8|13712.8|13835.5|13780.3|13767.8|13712.8|0
1630887300000|2021-09-06 00:15:00|13751|13696.2|13719.2|13664.4|13751|13696.2|13708.5|13653.7|0
1630887600000|2021-09-06 00:20:00|13721.9|13667.1|13724.5|13669.7|13732.6|13677.8|13721.7|13666.9|0
1630887900000|2021-09-06 00:25:00|13727.3|13672.5|13712.4|13657.6|13727.3|13672.5|13712.4|13657.6|0
1630888200000|2021-09-06 00:30:00|13706.8|13652|13700|13645.4|13710.7|13655.9|13700|13645.4|0
1630888500000|2021-09-06 00:35:00|13700.2|13645.6|13718|13663.2|13720.7|13665.9|13698.7|13644.1|0
1630888800000|2021-09-06 00:40:00|13721.1|13666.3|13734.1|13679.3|13734.1|13679.3|13716.1|13661.3|0
1630889100000|2021-09-06 00:45:00|13730.3|13675.5|13738.3|13683.5|13754.7|13699.7|13730.3|13675.5|0
1630889400000|2021-09-06 00:50:00|13745.1|13690.3|13761.1|13706.1|13768.1|13713.1|13741.8|13687|0
1630889700000|2021-09-06 00:55:00|13766.3|13711.3|13772|13717|13778.9|13723.9|13759|13704|0
1630890000000|2021-09-06 01:00:00|13773|13718|13777.3|13722.3|13782.8|13727.8|13770.2|13715.2|0
1630890300000|2021-09-06 01:05:00|13785.1|13730.1|13777.5|13722.5|13787.8|13732.8|13777.1|13722.1|0
1630890600000|2021-09-06 01:10:00|13775.4|13720.4|13801.5|13746.5|13801.5|13746.5|13771.6|13716.6|0
1630890900000|2021-09-06 01:15:00|13799.1|13744.1|13812.9|13757.7|13812.9|13757.7|13793.1|13738.1|0
1630891200000|2021-09-06 01:20:00|13808.4|13753.2|13820.1|13764.9|13820.1|13764.9|13806.2|13751|0
1630891500000|2021-09-06 01:25:00|13819|13763.8|13837.6|13782.4|13837.6|13782.4|13819|13763.8|0
1630891800000|2021-09-06 01:30:00|13837|13781.8|13847.3|13792.1|13850|13794.8|13837|13781.8|0
1630892100000|2021-09-06 01:35:00|13845.4|13790.2|13845.8|13790.6|13849.1|13793.9|13838.8|13783.6|0
1630892400000|2021-09-06 01:40:00|13846.1|13790.9|13858.3|13802.9|13858.3|13802.9|13840.7|13785.5|0
1630892700000|2021-09-06 01:45:00|13854.6|13799.2|13844|13788.8|13855.9|13800.5|13837.1|13781.9|0
1630893000000|2021-09-06 01:50:00|13844.1|13788.9|13842.1|13786.9|13848.8|13793.6|13839.8|13784.6|0
1630893300000|2021-09-06 01:55:00|13838.8|13783.6|13836.8|13781.6|13842.9|13787.7|13834.8|13779.6|0
1630893600000|2021-09-06 02:00:00|13833|13777.8|13835.4|13780.2|13841.5|13786.3|13832.3|13777.1|0
1630893900000|2021-09-06 02:05:00|13832.5|13777.3|13829.6|13774.4|13836.4|13781.2|13827.9|13772.7|0
1630894200000|2021-09-06 02:10:00|13832|13776.8|13814.8|13759.6|13835.3|13780.1|13814.8|13759.6|0
1630894500000|2021-09-06 02:15:00|13812.5|13757.3|13815.2|13760|13818.9|13763.7|13811.5|13756.3|0
1630894800000|2021-09-06 02:20:00|13813.3|13758.1|13821.6|13766.4|13821.6|13766.4|13808.1|13752.9|0
1630895100000|2021-09-06 02:25:00|13820.4|13765.2|13831.1|13775.9|13831.1|13775.9|13818.7|13763.5|0
1630895400000|2021-09-06 02:30:00|13831.5|13776.3|13831|13775.8|13834|13778.8|13828.1|13772.9|0
1630895700000|2021-09-06 02:35:00|13824.9|13769.7|13837|13781.8|13837.7|13782.5|13824|13768.8|0
1630896000000|2021-09-06 02:40:00|13835.3|13780.1|13841.1|13785.9|13841.2|13786|13835.3|13780.1|0
1630896300000|2021-09-06 02:45:00|13838.5|13783.3|13855|13799.6|13855|13799.6|13838.5|13783.3|0
1630896600000|2021-09-06 02:50:00|13855.5|13800.1|13845.3|13790.1|13855.5|13800.1|13843.4|13788.2|0
1630896900000|2021-09-06 02:55:00|13846.2|13791|13852.4|13797.2|13852.7|13797.4|13841.9|13786.7|0
1630897200000|2021-09-06 03:00:00|13854.3|13798.9|13854.3|13798.9|13857.5|13802.1|13848.7|13793.5|0
1630897500000|2021-09-06 03:05:00|13853.7|13798.3|13853.2|13797.8|13856.8|13801.4|13852.1|13796.9|0
1630897800000|2021-09-06 03:10:00|13855.8|13800.4|13853.7|13798.3|13859.5|13804.1|13850.6|13795.4|0
1630898100000|2021-09-06 03:15:00|13860.4|13805|13857.7|13802.3|13860.4|13805|13851.2|13796|0
1630898400000|2021-09-06 03:20:00|13851.7|13796.5|13864.6|13809.2|13866.1|13810.7|13851.7|13796.5|0
1630898700000|2021-09-06 03:25:00|13860.1|13804.7|13867.1|13811.7|13867.2|13811.8|13860|13804.6|0
1630899000000|2021-09-06 03:30:00|13867.7|13812.3|13886|13830.6|13886|13830.6|13866.5|13811.1|0
1630899300000|2021-09-06 03:35:00|13891.8|13836.4|13881|13825.6|13891.8|13836.4|13881|13825.6|0
1630899600000|2021-09-06 03:40:00|13885.2|13829.8|13877.7|13822.3|13886|13830.6|13877.7|13822.3|0
1630899900000|2021-09-06 03:45:00|13871.1|13815.7|13869.5|13814.1|13876.8|13821.4|13869.5|13814.1|0
1630900200000|2021-09-06 03:50:00|13871|13815.6|13862.7|13807.3|13871.3|13815.9|13862.7|13807.3|0
1630900500000|2021-09-06 03:55:00|13863.8|13808.4|13866.9|13811.5|13872.1|13816.7|13862|13806.6|0
1630900800000|2021-09-06 04:00:00|13866.8|13811.4|13859.3|13803.9|13866.8|13811.4|13859.3|13803.9|0
1630901100000|2021-09-06 04:05:00|13859.4|13804|13873.5|13818.1|13873.6|13818.2|13858.6|13803.2|0
1630901400000|2021-09-06 04:10:00|13873.3|13817.9|13869|13813.6|13873.3|13817.9|13869|13813.6|0
1630901700000|2021-09-06 04:15:00|13869.9|13814.5|13871.3|13815.9|13873.9|13818.5|13867.7|13812.3|0
1630902000000|2021-09-06 04:20:00|13872.1|13816.7|13875|13819.6|13875|13819.6|13869.2|13813.8|0
1630902300000|2021-09-06 04:25:00|13875.2|13819.8|13878.1|13822.7|13881.1|13825.7|13872|13816.6|0
1630902600000|2021-09-06 04:30:00|13873.1|13817.7|13896.9|13841.5|13896.9|13841.5|13873.1|13817.7|0
1630902900000|2021-09-06 04:35:00|13895.6|13840.2|13904.2|13848.6|13904.2|13848.6|13895|13839.6|0
1630903200000|2021-09-06 04:40:00|13902.8|13847.3|13898.7|13843.3|13908|13852.4|13898.7|13843.3|0
1630903500000|2021-09-06 04:45:00|13895.5|13840.1|13895.9|13840.5|13902|13846.6|13895.5|13840.1|0
1630903800000|2021-09-06 04:50:00|13894.3|13838.9|13883.2|13827.8|13894.3|13838.9|13883.2|13827.8|0
1630904100000|2021-09-06 04:55:00|13884.1|13828.7|13878.1|13822.7|13884.1|13828.7|13873.8|13818.4|0
1630904400000|2021-09-06 05:00:00|13874.9|13819.5|13864.8|13809.4|13874.9|13819.5|13860.8|13805.4|0
1630904700000|2021-09-06 05:05:00|13865|13809.6|13869.2|13813.8|13870.3|13814.9|13863.2|13807.8|0
1630905000000|2021-09-06 05:10:00|13868.7|13813.3|13862|13806.6|13868.7|13813.3|13860.7|13805.3|0
1630905300000|2021-09-06 05:15:00|13863.1|13807.7|13848.7|13793.5|13863.1|13807.7|13848.7|13793.5|0
1630905600000|2021-09-06 05:20:00|13850.1|13794.9|13830.1|13774.9|13852.4|13797.2|13830.1|13774.9|0
1630905900000|2021-09-06 05:25:00|13838.2|13783|13835.3|13780.1|13838.2|13783|13826.6|13771.4|0
1630906200000|2021-09-06 05:30:00|13836.8|13781.6|13843.1|13787.9|13843.1|13787.9|13834.4|13779.2|0
1630906500000|2021-09-06 05:35:00|13841.7|13786.5|13845|13789.8|13848.5|13793.3|13838.7|13783.5|0
1630906800000|2021-09-06 05:40:00|13847.5|13792.3|13856.3|13800.9|13858.7|13803.3|13847.5|13792.3|0
1630907100000|2021-09-06 05:45:00|13855.2|13799.8|13850.7|13795.5|13855.3|13799.9|13848.2|13793|0
1630907400000|2021-09-06 05:50:00|13847.2|13792|13851.7|13796.5|13853|13797.6|13843.5|13788.3|0
1630907700000|2021-09-06 05:55:00|13848.6|13793.4|13870.5|13815.1|13870.5|13815.1|13847.4|13792.2|0
1630973400000|2021-09-07 00:10:00|13927.6|13872|13912|13856.4|13927.6|13872|13911|13855.4|0
1630973700000|2021-09-07 00:15:00|13916.2|13860.6|13907.9|13852.3|13924.6|13869|13907.9|13852.3|0
1630974000000|2021-09-07 00:20:00|13914.1|13858.5|13926.1|13870.5|13926.1|13870.5|13905.7|13850.1|0
1630974300000|2021-09-07 00:25:00|13913.3|13857.7|13921.7|13866.1|13922.5|13866.9|13911|13855.4|0
1630974600000|2021-09-07 00:30:00|13928.8|13873.2|13917.1|13861.5|13928.8|13873.2|13910.1|13854.5|0
1630974900000|2021-09-07 00:35:00|13920.5|13864.9|13901.4|13846|13920.7|13865.1|13901.4|13846|0
1630975200000|2021-09-07 00:40:00|13904.1|13848.5|13915.2|13859.6|13917.4|13861.8|13898.3|13842.9|0
1630975500000|2021-09-07 00:45:00|13915.5|13859.9|13886.6|13831.2|13919.1|13863.5|13886.6|13831.2|0
1630975800000|2021-09-07 00:50:00|13882.5|13827.1|13868.7|13813.3|13892.1|13836.7|13868.7|13813.3|0
1630976100000|2021-09-07 00:55:00|13877|13821.6|13875.1|13819.7|13881.9|13826.5|13874|13818.6|0
1630976400000|2021-09-07 01:00:00|13884.3|13828.9|13876|13820.6|13884.3|13828.9|13876|13820.6|0
1630976700000|2021-09-07 01:05:00|13878.4|13823|13885.5|13830.1|13885.5|13830.1|13878.4|13823|0
1630977000000|2021-09-07 01:10:00|13888.7|13833.3|13875.4|13820|13888.7|13833.3|13875.4|13820|0
1630977300000|2021-09-07 01:15:00|13879|13823.6|13854.4|13799|13879|13823.6|13849.7|13794.5|0
1630977600000|2021-09-07 01:20:00|13857.9|13802.5|13864|13808.6|13877|13821.6|13857.9|13802.5|0
1630977900000|2021-09-07 01:25:00|13859.8|13804.4|13879.8|13824.4|13879.8|13824.4|13859.8|13804.4|0
1630978200000|2021-09-07 01:30:00|13879.9|13824.5|13880.6|13825.2|13887.3|13831.9|13877.1|13821.7|0
1630978500000|2021-09-07 01:35:00|13873.9|13818.5|13881.7|13826.3|13884.8|13829.4|13873.2|13817.8|0
1630978800000|2021-09-07 01:40:00|13877.3|13821.9|13862.6|13807.2|13880.6|13825.2|13860.9|13805.5|0
1630979100000|2021-09-07 01:45:00|13860.9|13805.5|13863.7|13808.3|13868|13812.6|13860.5|13805.1|0
1630979400000|2021-09-07 01:50:00|13866.5|13811.1|13869.6|13814.2|13869.6|13814.2|13865.7|13810.3|0
1630979700000|2021-09-07 01:55:00|13865.2|13809.8|13870.9|13815.5|13872.3|13816.9|13865.2|13809.8|0
1630980000000|2021-09-07 02:00:00|13868.9|13813.5|13867.5|13812.1|13868.9|13813.5|13864.4|13809|0
1630980300000|2021-09-07 02:05:00|13868.1|13812.7|13874.1|13818.7|13876.5|13821.1|13866|13810.6|0
1630980600000|2021-09-07 02:10:00|13875.1|13819.7|13867.7|13812.3|13876.1|13820.7|13866.6|13811.2|0
1630980900000|2021-09-07 02:15:00|13867.8|13812.4|13866.8|13811.4|13868.6|13813.2|13860.7|13805.3|0
1630981200000|2021-09-07 02:20:00|13866.5|13811.1|13848.2|13793|13868|13812.6|13847.9|13792.7|0
1630981500000|2021-09-07 02:25:00|13842.9|13787.7|13843.2|13788|13850.7|13795.5|13842.9|13787.7|0
1630981800000|2021-09-07 02:30:00|13844.5|13789.3|13837.4|13782.2|13845|13789.8|13836.6|13781.4|0
1630982100000|2021-09-07 02:35:00|13839.2|13784|13837.7|13782.5|13842.2|13787|13835.5|13780.3|0
1630982400000|2021-09-07 02:40:00|13834.2|13779|13845.6|13790.4|13846.2|13791|13834.2|13779|0
1630982700000|2021-09-07 02:45:00|13847.4|13792.2|13853.1|13797.7|13853.1|13797.7|13846.2|13791|0
1630983000000|2021-09-07 02:50:00|13851.7|13796.5|13840.9|13785.7|13853.3|13797.9|13840.7|13785.5|0
1630983300000|2021-09-07 02:55:00|13840.7|13785.5|13830.1|13774.9|13842.6|13787.4|13830.1|13774.9|0
1630983600000|2021-09-07 03:00:00|13831.4|13776.2|13832.6|13777.4|13832.7|13777.5|13828.1|13772.9|0
1630983900000|2021-09-07 03:05:00|13839.6|13784.4|13845.2|13790|13845.2|13790|13836|13780.8|0
1630984200000|2021-09-07 03:10:00|13843.7|13788.5|13851.8|13796.6|13851.8|13796.6|13843.1|13787.9|0
1630984500000|2021-09-07 03:15:00|13852.9|13797.5|13855.9|13800.5|13855.9|13800.5|13849.1|13793.9|0
1630984800000|2021-09-07 03:20:00|13857.4|13802|13855|13799.6|13859.7|13804.3|13855|13799.6|0
1630985100000|2021-09-07 03:25:00|13856.2|13800.8|13845.1|13789.9|13857.4|13802|13843.5|13788.3|0
1630985400000|2021-09-07 03:30:00|13845.7|13790.5|13843.9|13788.7|13850|13794.8|13843.9|13788.7|0
1630985700000|2021-09-07 03:35:00|13845.3|13790.1|13841.3|13786.1|13847.1|13791.9|13836.9|13781.7|0
1630986000000|2021-09-07 03:40:00|13841.9|13786.7|13833.5|13778.3|13841.9|13786.7|13831.6|13776.4|0
1630986300000|2021-09-07 03:45:00|13828.8|13773.6|13825|13769.8|13830.8|13775.6|13825|13769.8|0
1630986600000|2021-09-07 03:50:00|13827.7|13772.5|13825.4|13770.2|13831.3|13776.1|13825.4|13770.2|0
1630986900000|2021-09-07 03:55:00|13828.9|13773.7|13832.8|13777.6|13834.5|13779.3|13828.9|13773.7|0
1630987200000|2021-09-07 04:00:00|13833.6|13778.4|13847.5|13792.3|13847.5|13792.3|13833.6|13778.4|0
1630987500000|2021-09-07 04:05:00|13845.5|13790.3|13838.4|13783.2|13845.6|13790.4|13838.4|13783.2|0
1630987800000|2021-09-07 04:10:00|13840.3|13785.1|13848.2|13793|13848.9|13793.7|13840.3|13785.1|0
1630988100000|2021-09-07 04:15:00|13848.3|13793.1|13852.7|13797.4|13852.7|13797.4|13847.3|13792.1|0
1630988400000|2021-09-07 04:20:00|13851.6|13796.4|13847|13791.8|13856.9|13801.5|13845.7|13790.5|0
1630988700000|2021-09-07 04:25:00|13846.3|13791.1|13851.6|13796.4|13854.4|13799|13846.3|13791.1|0
1630989000000|2021-09-07 04:30:00|13854|13798.6|13835.3|13780.1|13854|13798.6|13830.7|13775.5|0
1630989300000|2021-09-07 04:35:00|13830.8|13775.6|13842.6|13787.4|13842.6|13787.4|13827.7|13772.5|0
1630989600000|2021-09-07 04:40:00|13842.4|13787.2|13860.8|13805.4|13861.2|13805.8|13842.1|13786.9|0
1630989900000|2021-09-07 04:45:00|13862.1|13806.7|13864.9|13809.5|13864.9|13809.5|13860.6|13805.2|0
1630990200000|2021-09-07 04:50:00|13862.3|13806.9|13854.8|13799.4|13862.3|13806.9|13853.6|13798.2|0
1630990500000|2021-09-07 04:55:00|13859.4|13804|13859.6|13804.2|13861.5|13806.1|13856.2|13800.8|0
1630990800000|2021-09-07 05:00:00|13859.9|13804.5|13860.3|13804.9|13862.2|13806.8|13853.8|13798.4|0
1630991100000|2021-09-07 05:05:00|13861.7|13806.3|13868.1|13812.7|13868.2|13812.8|13858.2|13802.8|0
1630991400000|2021-09-07 05:10:00|13864.4|13809|13856.5|13801.1|13864.5|13809.1|13856.5|13801.1|0
1630991700000|2021-09-07 05:15:00|13856.8|13801.4|13850.7|13795.5|13857.8|13802.4|13850.7|13795.5|0
1630992000000|2021-09-07 05:20:00|13848.7|13793.5|13846.2|13791|13848.7|13793.5|13844|13788.8|0
1630992300000|2021-09-07 05:25:00|13846.5|13791.3|13846.5|13791.3|13846.5|13791.3|13838.1|13782.9|0
1630992600000|2021-09-07 05:30:00|13847.2|13792|13848.5|13793.3|13853.9|13798.5|13845.8|13790.6|0
1630992900000|2021-09-07 05:35:00|13849.3|13794.1|13849.7|13794.5|13849.7|13794.5|13845.7|13790.5|0
1630993200000|2021-09-07 05:40:00|13847.8|13792.6|13840.8|13785.6|13849.4|13794.2|13838.2|13783|0
1630993500000|2021-09-07 05:45:00|13840|13784.8|13829.4|13774.2|13841.8|13786.6|13827.4|13772.2|0
1630993800000|2021-09-07 05:50:00|13836.4|13781.2|13843.3|13788.1|13843.5|13788.3|13836.4|13781.2|0
1630994100000|2021-09-07 05:55:00|13841.5|13786.3|13853|13797.6|13853|13797.6|13838.8|13783.6|0
1631059800000|2021-09-08 00:10:00|13686.3|13631.7|13705.5|13650.7|13706|13651.2|13666.2|13611.6|0
1631060100000|2021-09-08 00:15:00|13707.7|13652.9|13699.7|13645.1|13728.5|13673.7|13699.7|13645.1|0
1631060400000|2021-09-08 00:20:00|13697.6|13643|13725.7|13670.9|13725.7|13670.9|13696.5|13641.9|0
1631060700000|2021-09-08 00:25:00|13730|13675.2|13712.5|13657.7|13730|13675.2|13712.5|13657.7|0
1631061000000|2021-09-08 00:30:00|13713.4|13658.6|13698.5|13643.9|13713.4|13658.6|13698.5|13643.9|0
1631061300000|2021-09-08 00:35:00|13697.2|13642.6|13690.5|13635.9|13699.7|13645.1|13690.5|13635.9|0
1631061600000|2021-09-08 00:40:00|13689.4|13634.8|13684.7|13630.1|13692.7|13638.1|13681.5|13626.9|0
1631061900000|2021-09-08 00:45:00|13680.4|13625.8|13691.3|13636.7|13692|13637.4|13680.4|13625.8|0
1631062200000|2021-09-08 00:50:00|13692.9|13638.3|13712.7|13657.9|13714.5|13659.7|13692.9|13638.3|0
1631062500000|2021-09-08 00:55:00|13709.3|13654.5|13716.6|13661.8|13716.6|13661.8|13706|13651.2|0
1631062800000|2021-09-08 01:00:00|13719.1|13664.3|13695.6|13641|13719.1|13664.3|13695.6|13641|0
1631063100000|2021-09-08 01:05:00|13694.5|13639.9|13696.8|13642.2|13697.8|13643.2|13690|13635.4|0
1631063400000|2021-09-08 01:10:00|13699.9|13645.3|13716.2|13661.4|13716.2|13661.4|13697.4|13642.8|0
1631063700000|2021-09-08 01:15:00|13709.3|13654.5|13719.7|13664.9|13719.7|13664.9|13706.2|13651.4|0
1631064000000|2021-09-08 01:20:00|13722.1|13667.3|13714|13659.2|13722.8|13668|13714|13659.2|0
1631064300000|2021-09-08 01:25:00|13713.5|13658.7|13699.7|13645.1|13717.8|13663|13699.7|13645.1|0
1631064600000|2021-09-08 01:30:00|13701.5|13646.9|13692.8|13638.2|13701.6|13647|13690.1|13635.5|0
1631064900000|2021-09-08 01:35:00|13691.8|13637.2|13696|13641.4|13696|13641.4|13686.7|13632.1|0
1631065200000|2021-09-08 01:40:00|13701.9|13647.3|13692.5|13637.9|13702.4|13647.7|13692.5|13637.9|0
1631065500000|2021-09-08 01:45:00|13694.3|13639.7|13705.9|13651.1|13705.9|13651.1|13689.9|13635.3|0
1631065800000|2021-09-08 01:50:00|13707.4|13652.6|13704.2|13649.4|13707.4|13652.6|13696|13641.4|0
1631066100000|2021-09-08 01:55:00|13702.8|13648|13703.5|13648.7|13710.2|13655.4|13701.6|13647|0
1631066400000|2021-09-08 02:00:00|13700.6|13646|13707.1|13652.3|13709.5|13654.7|13700.6|13646|0
1631066700000|2021-09-08 02:05:00|13709.5|13654.7|13698.1|13643.5|13710.2|13655.4|13698.1|13643.5|0
1631067000000|2021-09-08 02:10:00|13705|13650.2|13705.1|13650.3|13707.8|13653|13700.4|13645.8|0
1631067300000|2021-09-08 02:15:00|13709.8|13655|13704.2|13649.4|13709.8|13655|13701.9|13647.3|0
1631067600000|2021-09-08 02:20:00|13705.8|13651|13709.8|13655|13710.3|13655.5|13705.8|13651|0
1631067900000|2021-09-08 02:25:00|13711.3|13656.5|13710.4|13655.6|13711.3|13656.5|13703.7|13648.9|0
1631068200000|2021-09-08 02:30:00|13712|13657.2|13700.9|13646.3|13714.8|13660|13700.9|13646.3|0
1631068500000|2021-09-08 02:35:00|13703.3|13648.5|13690.9|13636.3|13707.2|13652.4|13690.7|13636.1|0
1631068800000|2021-09-08 02:40:00|13688.2|13633.6|13688.6|13634|13688.6|13634|13683|13628.4|0
1631069100000|2021-09-08 02:45:00|13687.5|13632.9|13690.5|13635.9|13692.4|13637.8|13684.1|13629.5|0
1631069400000|2021-09-08 02:50:00|13689|13634.4|13684.2|13629.6|13690.5|13635.9|13684.2|13629.6|0
1631069700000|2021-09-08 02:55:00|13687.7|13633.1|13679.4|13624.8|13687.7|13633.1|13679.4|13624.8|0
1631070000000|2021-09-08 03:00:00|13679.8|13625.2|13677.1|13622.5|13681.3|13626.7|13677.1|13622.5|0
1631070300000|2021-09-08 03:05:00|13673.9|13619.3|13681.4|13626.8|13682.3|13627.7|13672.6|13618|0
1631070600000|2021-09-08 03:10:00|13678.5|13623.9|13686.4|13631.8|13686.4|13631.8|13677.2|13622.6|0
1631070900000|2021-09-08 03:15:00|13682.4|13627.8|13678.8|13624.2|13684|13629.4|13675.6|13621|0
1631071200000|2021-09-08 03:20:00|13678.6|13624|13681.8|13627.2|13681.8|13627.2|13673.1|13618.5|0
1631071500000|2021-09-08 03:25:00|13682.3|13627.7|13683.5|13628.9|13684.4|13629.8|13679.3|13624.7|0
1631071800000|2021-09-08 03:30:00|13679.4|13624.8|13679.4|13624.8|13680.3|13625.7|13674.5|13619.9|0
1631072100000|2021-09-08 03:35:00|13681.1|13626.5|13680.9|13626.3|13681.2|13626.6|13678|13623.4|0
1631072400000|2021-09-08 03:40:00|13684.8|13630.2|13687.7|13633.1|13687.7|13633.1|13680.6|13626|0
1631072700000|2021-09-08 03:45:00|13684.3|13629.7|13698.5|13643.9|13698.5|13643.9|13682|13627.4|0
1631073000000|2021-09-08 03:50:00|13699.1|13644.5|13687.4|13632.8|13699.1|13644.5|13687.4|13632.8|0
1631073300000|2021-09-08 03:55:00|13687.6|13633|13692.4|13637.8|13692.4|13637.8|13686.8|13632.2|0
1631073600000|2021-09-08 04:00:00|13691.4|13636.8|13681.8|13627.2|13692.2|13637.6|13681.8|13627.2|0
1631073900000|2021-09-08 04:05:00|13680.6|13626|13676.4|13621.8|13681.6|13627|13674.8|13620.2|0
1631074200000|2021-09-08 04:10:00|13676.6|13622|13668.8|13614.2|13676.6|13622|13663|13608.4|0
1631074500000|2021-09-08 04:15:00|13667.9|13613.3|13659.9|13605.3|13669.3|13614.7|13659.9|13605.3|0
1631074800000|2021-09-08 04:20:00|13658.4|13603.8|13663.7|13609.1|13663.7|13609.1|13654.5|13599.9|0
1631075100000|2021-09-08 04:25:00|13664.1|13609.5|13675.2|13620.6|13676.3|13621.7|13663.9|13609.3|0
1631075400000|2021-09-08 04:30:00|13674.8|13620.2|13671.6|13617|13674.8|13620.2|13668|13613.4|0
1631075700000|2021-09-08 04:35:00|13673.6|13619|13669.7|13615.1|13677.1|13622.5|13665.7|13611.1|0
1631076000000|2021-09-08 04:40:00|13666.3|13611.7|13657.2|13602.6|13668.2|13613.6|13657.2|13602.6|0
1631076300000|2021-09-08 04:45:00|13661.3|13606.7|13672.7|13618.1|13672.7|13618.1|13661.3|13606.7|0
1631076600000|2021-09-08 04:50:00|13673.7|13619.1|13665.5|13610.9|13673.7|13619.1|13664.3|13609.7|0
1631076900000|2021-09-08 04:55:00|13668.2|13613.6|13663.8|13609.2|13668.2|13613.6|13656.1|13601.5|0
1631077200000|2021-09-08 05:00:00|13663.3|13608.7|13651.5|13597.1|13663.3|13608.7|13648.3|13593.9|0
1631077500000|2021-09-08 05:05:00|13650.3|13595.9|13656.6|13602|13656.6|13602|13647.2|13592.8|0
1631077800000|2021-09-08 05:10:00|13659.4|13604.8|13665.5|13610.9|13668.4|13613.8|13655.4|13600.8|0
1631078100000|2021-09-08 05:15:00|13667.8|13613.2|13675|13620.4|13682.9|13628.3|13662.1|13607.5|0
1631078400000|2021-09-08 05:20:00|13677.3|13622.7|13690.1|13635.5|13691.8|13637.2|13677.3|13622.7|0
1631078700000|2021-09-08 05:25:00|13690.6|13636|13668.6|13614|13691.2|13636.6|13660.9|13606.3|0
1631079000000|2021-09-08 05:30:00|13669.5|13614.9|13669.1|13614.5|13675.4|13620.8|13669.1|13614.5|0
1631079300000|2021-09-08 05:35:00|13664.2|13609.6|13660|13605.4|13665.7|13611.1|13660|13605.4|0
1631079600000|2021-09-08 05:40:00|13664.2|13609.6|13671.9|13617.3|13676.2|13621.6|13664.2|13609.6|0
1631079900000|2021-09-08 05:45:00|13678.3|13623.7|13677.1|13622.5|13679.4|13624.8|13672.9|13618.3|0
1631080200000|2021-09-08 05:50:00|13676.1|13621.5|13676.4|13621.8|13681.2|13626.6|13675|13620.4|0
1631080500000|2021-09-08 05:55:00|13675.8|13621.2|13673.7|13619.1|13685.5|13630.9|13664.7|13610.1|0
1631146200000|2021-09-09 00:10:00|13684.2|13629.6|13662.7|13608.1|13688.1|13633.5|13662.7|13608.1|0
1631146500000|2021-09-09 00:15:00|13657.5|13602.9|13662.4|13607.8|13665.2|13610.6|13653.3|13598.7|0
1631146800000|2021-09-09 00:20:00|13661.5|13606.9|13695.1|13640.5|13700.1|13645.5|13661.2|13606.6|0
1631147100000|2021-09-09 00:25:00|13700.1|13645.5|13709.3|13654.5|13721.2|13666.4|13700.1|13645.5|0
1631147400000|2021-09-09 00:30:00|13711.8|13657|13679.2|13624.6|13711.8|13657|13679.2|13624.6|0
1631147700000|2021-09-09 00:35:00|13680.5|13625.9|13694.9|13640.3|13694.9|13640.3|13680.5|13625.9|0
1631148000000|2021-09-09 00:40:00|13697.1|13642.5|13696.2|13641.6|13699.2|13644.6|13681.9|13627.3|0
1631148300000|2021-09-09 00:45:00|13692.5|13637.9|13703.3|13648.5|13703.3|13648.5|13689|13634.4|0
1631148600000|2021-09-09 00:50:00|13683.2|13628.6|13695.8|13641.2|13699.1|13644.5|13683.2|13628.6|0
1631148900000|2021-09-09 00:55:00|13687.2|13632.6|13700.5|13645.9|13700.5|13645.9|13687.2|13632.6|0
1631149200000|2021-09-09 01:00:00|13705.9|13651.1|13708.4|13653.6|13711.1|13656.3|13704.4|13649.6|0
1631149500000|2021-09-09 01:05:00|13707.7|13652.9|13703.4|13648.6|13707.9|13653.1|13699.9|13645.3|0
1631149800000|2021-09-09 01:10:00|13703.7|13648.9|13701.7|13647.1|13708.1|13653.3|13701.7|13647.1|0
1631150100000|2021-09-09 01:15:00|13702.5|13647.7|13711|13656.2|13711|13656.2|13700.7|13646.1|0
1631150400000|2021-09-09 01:20:00|13711.1|13656.3|13708.1|13653.3|13714.4|13659.6|13706.3|13651.5|0
1631150700000|2021-09-09 01:25:00|13709.6|13654.8|13702.5|13647.7|13712.6|13657.8|13702.5|13647.7|0
1631151000000|2021-09-09 01:30:00|13704.1|13649.3|13690|13635.4|13704.1|13649.3|13690|13635.4|0
1631151300000|2021-09-09 01:35:00|13697.2|13642.6|13673.8|13619.2|13697.2|13642.6|13673.8|13619.2|0
1631151600000|2021-09-09 01:40:00|13673.3|13618.7|13680.9|13626.3|13681.4|13626.8|13672.9|13618.3|0
1631151900000|2021-09-09 01:45:00|13681.6|13627|13683.7|13629.1|13687.8|13633.2|13681.6|13627|0
1631152200000|2021-09-09 01:50:00|13681.5|13626.9|13682.1|13627.5|13686.3|13631.7|13680.5|13625.9|0
1631152500000|2021-09-09 01:55:00|13676.3|13621.7|13676.3|13621.7|13677.5|13622.9|13672.6|13618|0
1631152800000|2021-09-09 02:00:00|13675.2|13620.6|13659.5|13604.9|13675.2|13620.6|13659.5|13604.9|0
1631153100000|2021-09-09 02:05:00|13659|13604.4|13662.6|13608|13662.6|13608|13651.8|13597.4|0
1631153400000|2021-09-09 02:10:00|13656.5|13601.9|13662.1|13607.5|13663.2|13608.6|13656.5|13601.9|0
1631153700000|2021-09-09 02:15:00|13661.2|13606.6|13665.6|13611|13665.6|13611|13658.4|13603.8|0
1631154000000|2021-09-09 02:20:00|13662.6|13608|13657.4|13602.8|13665.2|13610.6|13655|13600.4|0
1631154300000|2021-09-09 02:25:00|13657|13602.4|13651.8|13597.4|13657|13602.4|13644|13589.6|0
1631154600000|2021-09-09 02:30:00|13650|13595.6|13633.9|13579.5|13650|13595.6|13631.4|13577|0
1631154900000|2021-09-09 02:35:00|13634.8|13580.4|13626.8|13572.4|13634.8|13580.4|13623.7|13569.3|0
1631155200000|2021-09-09 02:40:00|13617.5|13563.1|13606.9|13552.5|13617.5|13563.1|13606.9|13552.5|0
1631155500000|2021-09-09 02:45:00|13607.7|13553.3|13601.7|13547.5|13607.7|13553.3|13598|13543.8|0
1631155800000|2021-09-09 02:50:00|13602.6|13548.2|13599|13544.8|13606.8|13552.4|13598.9|13544.7|0
1631156100000|2021-09-09 02:55:00|13596.9|13542.7|13601.8|13547.6|13606.3|13551.9|13596.4|13542.2|0
1631156400000|2021-09-09 03:00:00|13605.6|13551.2|13602.9|13548.5|13605.6|13551.2|13597.2|13543|0
1631156700000|2021-09-09 03:05:00|13604.7|13550.3|13619.2|13564.8|13620.8|13566.4|13604.7|13550.3|0
1631157000000|2021-09-09 03:10:00|13618|13563.6|13605.9|13551.5|13619|13564.6|13603.2|13548.8|0
1631157300000|2021-09-09 03:15:00|13606.8|13552.4|13598.8|13544.6|13611|13556.6|13598.8|13544.6|0
1631157600000|2021-09-09 03:20:00|13600|13545.8|13596|13541.8|13603.2|13548.8|13595|13540.8|0
1631157900000|2021-09-09 03:25:00|13595.5|13541.3|13595.7|13541.5|13596.8|13542.6|13588.9|13534.7|0
1631158200000|2021-09-09 03:30:00|13591.3|13537.1|13608|13553.6|13608|13553.6|13591.3|13537.1|0
1631158500000|2021-09-09 03:35:00|13608.4|13554|13612.2|13557.8|13612.2|13557.8|13596.9|13542.7|0
1631158800000|2021-09-09 03:40:00|13605.8|13551.4|13591.8|13537.6|13605.8|13551.4|13591.8|13537.6|0
1631159100000|2021-09-09 03:45:00|13592.9|13538.7|13594.7|13540.5|13595.3|13541.1|13588.1|13533.9|0
1631159400000|2021-09-09 03:50:00|13596.6|13542.4|13606.5|13552.1|13609.7|13555.3|13596.6|13542.4|0
1631159700000|2021-09-09 03:55:00|13615.5|13561.1|13614.5|13560.1|13617.6|13563.2|13610.1|13555.7|0
1631160000000|2021-09-09 04:00:00|13613.5|13559.1|13617.2|13562.8|13617.2|13562.8|13607.4|13553|0
1631160300000|2021-09-09 04:05:00|13615.6|13561.2|13626.3|13571.9|13637|13582.6|13615.6|13561.2|0
1631160600000|2021-09-09 04:10:00|13633.7|13579.3|13649.8|13595.4|13653.6|13599|13633.7|13579.3|0
1631160900000|2021-09-09 04:15:00|13655.2|13600.6|13646.9|13592.5|13655.3|13600.7|13646.1|13591.7|0
1631161200000|2021-09-09 04:20:00|13650|13595.6|13639.9|13585.5|13650|13595.6|13639.9|13585.5|0
1631161500000|2021-09-09 04:25:00|13630.9|13576.5|13626.4|13572|13634|13579.6|13626.4|13572|0
1631161800000|2021-09-09 04:30:00|13629.2|13574.8|13625.3|13570.9|13629.2|13574.8|13621|13566.6|0
1631162100000|2021-09-09 04:35:00|13623.6|13569.2|13619.7|13565.3|13626.2|13571.8|13614.6|13560.2|0
1631162400000|2021-09-09 04:40:00|13618.4|13564|13606.2|13551.8|13619.8|13565.4|13604.6|13550.2|0
1631162700000|2021-09-09 04:45:00|13607.7|13553.3|13590.4|13536.2|13610.7|13556.3|13590.4|13536.2|0
1631163000000|2021-09-09 04:50:00|13598.2|13544|13603.8|13549.4|13603.8|13549.4|13595.8|13541.6|0
1631163300000|2021-09-09 04:55:00|13609.8|13555.4|13607|13552.6|13609.8|13555.4|13602.9|13548.5|0
1631163600000|2021-09-09 05:00:00|13605.4|13551|13607.6|13553.2|13611.5|13557.1|13602.8|13548.4|0
1631163900000|2021-09-09 05:05:00|13604.6|13550.2|13602.8|13548.4|13611.4|13557|13602.3|13547.9|0
1631164200000|2021-09-09 05:10:00|13600.5|13546.3|13599.8|13545.6|13601.5|13547.3|13593.7|13539.5|0
1631164500000|2021-09-09 05:15:00|13600|13545.8|13611.4|13557|13611.4|13557|13597.1|13542.9|0
1631164800000|2021-09-09 05:20:00|13607.8|13553.4|13598.8|13544.6|13607.8|13553.4|13593.6|13539.4|0
1631165100000|2021-09-09 05:25:00|13598.4|13544.2|13580.5|13526.3|13600|13545.8|13580.5|13526.3|0
1631165400000|2021-09-09 05:30:00|13568.3|13514.1|13561.7|13507.5|13574.1|13519.9|13561.7|13507.5|0
1631165700000|2021-09-09 05:35:00|13561.3|13507.1|13579.8|13525.6|13579.8|13525.6|13556.9|13502.7|0
1631166000000|2021-09-09 05:40:00|13585.3|13531.1|13592.8|13538.6|13599|13544.8|13585.3|13531.1|0
1631166300000|2021-09-09 05:45:00|13593|13538.8|13577.9|13523.7|13593|13538.8|13575.8|13521.6|0
1631166600000|2021-09-09 05:50:00|13583.3|13529.1|13582.1|13527.9|13583.3|13529.1|13568.8|13514.6|0
1631166900000|2021-09-09 05:55:00|13584.6|13530.4|13591.2|13537|13603.4|13549|13584.6|13530.4|0
1631232600000|2021-09-10 00:10:00|13677.2|13622.6|13647.5|13593.1|13687.3|13632.7|13647.5|13593.1|0
1631232900000|2021-09-10 00:15:00|13650.6|13596.2|13665.1|13610.5|13671.7|13617.1|13644.2|13589.8|0
1631233200000|2021-09-10 00:20:00|13664.9|13610.3|13658|13603.4|13664.9|13610.3|13653.7|13599.1|0
1631233500000|2021-09-10 00:25:00|13648.3|13593.9|13651.7|13597.3|13673.2|13618.6|13648.3|13593.9|0
1631233800000|2021-09-10 00:30:00|13652.9|13598.3|13643.1|13588.7|13653.5|13598.9|13643.1|13588.7|0
1631234100000|2021-09-10 00:35:00|13638.1|13583.7|13630.1|13575.7|13642.4|13588|13627.2|13572.8|0
1631234400000|2021-09-10 00:40:00|13625.8|13571.4|13628.6|13574.2|13639.9|13585.5|13625.8|13571.4|0
1631234700000|2021-09-10 00:45:00|13632.7|13578.3|13627.2|13572.8|13633.9|13579.5|13627.2|13572.8|0
1631235000000|2021-09-10 00:50:00|13629.1|13574.7|13624|13569.6|13630.9|13576.5|13620.5|13566.1|0
1631235300000|2021-09-10 00:55:00|13623.7|13569.3|13600.8|13546.6|13623.7|13569.3|13600.8|13546.6|0
1631235600000|2021-09-10 01:00:00|13600|13545.8|13599.3|13545.1|13606.3|13551.9|13594.3|13540.1|0
1631235900000|2021-09-10 01:05:00|13596.1|13541.9|13617.4|13563|13617.4|13563|13595.9|13541.7|0
1631236200000|2021-09-10 01:10:00|13618.3|13563.9|13590|13535.8|13618.3|13563.9|13590|13535.8|0
1631236500000|2021-09-10 01:15:00|13588.9|13534.7|13590.9|13536.7|13592.7|13538.5|13582.8|13528.6|0
1631236800000|2021-09-10 01:20:00|13588.7|13534.5|13585|13530.8|13588.9|13534.7|13582.1|13527.9|0
1631237100000|2021-09-10 01:25:00|13582.5|13528.3|13594.3|13540.1|13595.4|13541.2|13581.3|13527.1|0
1631237400000|2021-09-10 01:30:00|13596.6|13542.4|13599.6|13545.4|13601|13546.8|13596.6|13542.4|0
1631237700000|2021-09-10 01:35:00|13599.8|13545.6|13612.9|13558.5|13612.9|13558.5|13599.8|13545.6|0
1631238000000|2021-09-10 01:40:00|13611|13556.6|13615|13560.6|13620.5|13566.1|13611|13556.6|0
1631238300000|2021-09-10 01:45:00|13614.1|13559.7|13604|13549.6|13614.2|13559.8|13603|13548.6|0
1631238600000|2021-09-10 01:50:00|13608|13553.6|13603.7|13549.3|13611.4|13557|13599.3|13545.1|0
1631238900000|2021-09-10 01:55:00|13604.4|13550|13610.1|13555.7|13615.1|13560.7|13604.4|13550|0
1631239200000|2021-09-10 02:00:00|13609.1|13554.7|13615.3|13560.9|13615.3|13560.9|13605.7|13551.3|0
1631239500000|2021-09-10 02:05:00|13614.1|13559.7|13594.9|13540.7|13614.1|13559.7|13590.1|13535.9|0
1631239800000|2021-09-10 02:10:00|13594.1|13539.9|13592|13537.8|13595.3|13541.1|13592|13537.8|0
1631240100000|2021-09-10 02:15:00|13591.6|13537.4|13585.6|13531.4|13592.5|13538.3|13584.6|13530.4|0
1631240400000|2021-09-10 02:20:00|13585.2|13531|13585.1|13530.9|13590.7|13536.5|13582|13527.8|0
1631240700000|2021-09-10 02:25:00|13584.7|13530.5|13582.1|13527.9|13584.7|13530.5|13577.5|13523.3|0
1631241000000|2021-09-10 02:30:00|13583.4|13529.2|13587.4|13533.2|13587.5|13533.3|13583.2|13529|0
1631241300000|2021-09-10 02:35:00|13586.7|13532.5|13583.2|13529|13586.7|13532.5|13582.8|13528.6|0
1631241600000|2021-09-10 02:40:00|13586.8|13532.6|13586|13531.8|13586.8|13532.6|13574.4|13520.2|0
1631241900000|2021-09-10 02:45:00|13588.6|13534.4|13578.1|13523.9|13588.6|13534.4|13578.1|13523.9|0
1631242200000|2021-09-10 02:50:00|13577.1|13522.9|13571.9|13517.7|13577.3|13523.1|13568.5|13514.3|0
1631242500000|2021-09-10 02:55:00|13572|13517.8|13563.2|13509|13573.9|13519.7|13562.2|13508|0
1631242800000|2021-09-10 03:00:00|13571.9|13517.7|13574.6|13520.4|13574.7|13520.5|13571.4|13517.2|0
1631243100000|2021-09-10 03:05:00|13572.8|13518.6|13578.9|13524.7|13580.4|13526.2|13572.8|13518.6|0
1631243400000|2021-09-10 03:10:00|13572.2|13518|13568.6|13514.4|13572.2|13518|13566.2|13512|0
1631243700000|2021-09-10 03:15:00|13564.4|13510.2|13564.9|13510.7|13572.2|13518|13563.6|13509.4|0
1631244000000|2021-09-10 03:20:00|13566.5|13512.3|13564.4|13510.2|13569.1|13514.9|13562.5|13508.3|0
1631244300000|2021-09-10 03:25:00|13570.3|13516.1|13581.1|13526.9|13581.1|13526.9|13567.6|13513.4|0
1631244600000|2021-09-10 03:30:00|13583.2|13529|13592|13537.8|13592|13537.8|13577.8|13523.6|0
1631244900000|2021-09-10 03:35:00|13591.5|13537.3|13594.9|13540.7|13595|13540.8|13590.5|13536.3|0
1631245200000|2021-09-10 03:40:00|13588.3|13534.1|13580.1|13525.9|13588.3|13534.1|13580.1|13525.9|0
1631245500000|2021-09-10 03:45:00|13580.6|13526.4|13576.3|13522.1|13581.8|13527.6|13576.3|13522.1|0
1631245800000|2021-09-10 03:50:00|13577.1|13522.9|13579.2|13525|13582.3|13528.1|13577.1|13522.9|0
1631246100000|2021-09-10 03:55:00|13577|13522.8|13570|13515.8|13580.9|13526.7|13568.7|13514.5|0
1631246400000|2021-09-10 04:00:00|13567|13512.8|13563.2|13509|13569.7|13515.5|13563.2|13509|0
1631246700000|2021-09-10 04:05:00|13561.9|13507.7|13568.9|13514.7|13569.8|13515.6|13561.9|13507.7|0
1631247000000|2021-09-10 04:10:00|13568.6|13514.4|13568.4|13514.2|13576.9|13522.7|13565.7|13511.5|0
1631247300000|2021-09-10 04:15:00|13569.8|13515.6|13586.3|13532.1|13586.3|13532.1|13566.5|13512.3|0
1631247600000|2021-09-10 04:20:00|13582.2|13528|13589.6|13535.4|13609.6|13555.2|13582.2|13528|0
1631247900000|2021-09-10 04:25:00|13586.6|13532.4|13584.9|13530.7|13595.3|13541.1|13584.9|13530.7|0
1631248200000|2021-09-10 04:30:00|13590.1|13535.9|13593.9|13539.7|13593.9|13539.7|13589.1|13534.9|0
1631248500000|2021-09-10 04:35:00|13594.1|13539.9|13597.4|13543.2|13601.1|13546.9|13588.3|13534.1|0
1631248800000|2021-09-10 04:40:00|13603.7|13549.3|13599.7|13545.5|13605.4|13551|13597.2|13543|0
1631249100000|2021-09-10 04:45:00|13597.8|13543.6|13603|13548.6|13607.9|13553.5|13597.8|13543.6|0
1631249400000|2021-09-10 04:50:00|13599.3|13545.1|13606.6|13552.2|13608.7|13554.3|13599|13544.8|0
1631249700000|2021-09-10 04:55:00|13604.9|13550.5|13602.7|13548.3|13605.8|13551.4|13601.9|13547.7|0
1631250000000|2021-09-10 05:00:00|13601.7|13547.5|13596.1|13541.9|13604.2|13549.8|13596|13541.8|0
1631250300000|2021-09-10 05:05:00|13591.6|13537.4|13584.2|13530|13594.6|13540.4|13583.9|13529.7|0
1631250600000|2021-09-10 05:10:00|13585.6|13531.4|13591.3|13537.1|13595.4|13541.2|13584.9|13530.7|0
1631250900000|2021-09-10 05:15:00|13591.2|13537|13596.6|13542.4|13598.5|13544.3|13591.2|13537|0
1631251200000|2021-09-10 05:20:00|13596|13541.8|13612.1|13557.7|13612.1|13557.7|13596|13541.8|0
1631251500000|2021-09-10 05:25:00|13608.7|13554.3|13618.9|13564.5|13626.8|13572.4|13608.7|13554.3|0
1631251800000|2021-09-10 05:30:00|13620.9|13566.5|13613.2|13558.8|13620.9|13566.5|13611.7|13557.3|0
1631252100000|2021-09-10 05:35:00|13613.1|13558.7|13610.7|13556.3|13619.8|13565.4|13605.3|13550.9|0
1631252400000|2021-09-10 05:40:00|13609.6|13555.2|13612.1|13557.7|13613.6|13559.2|13608.4|13554|0
1631252700000|2021-09-10 05:45:00|13612|13557.6|13610.2|13555.8|13614.2|13559.8|13605|13550.6|0
1631253000000|2021-09-10 05:50:00|13610|13555.6|13619.2|13564.8|13619.2|13564.8|13606.2|13551.8|0
1631253300000|2021-09-10 05:55:00|13610.7|13556.3|13607.3|13552.9|13610.7|13556.3|13595.7|13541.5|0
1631491800000|2021-09-13 00:10:00|13574.8|13520.6|13571.5|13517.3|13574.8|13520.6|13541.3|13487.3|0
1631492100000|2021-09-13 00:15:00|13575.2|13521|13615.9|13561.5|13615.9|13561.5|13571.3|13517.1|0
1631492400000|2021-09-13 00:20:00|13622.4|13568|13655.8|13601.2|13659.2|13604.6|13622.4|13568|0
1631492700000|2021-09-13 00:25:00|13652.5|13597.9|13652.7|13598.1|13666.3|13611.7|13652.5|13597.9|0
1631493000000|2021-09-13 00:30:00|13646.2|13591.8|13649.7|13595.3|13663.7|13609.1|13646.2|13591.8|0
1631493300000|2021-09-13 00:35:00|13654.4|13599.8|13659.7|13605.1|13673.2|13618.6|13654.4|13599.8|0
1631493600000|2021-09-13 00:40:00|13651.4|13597|13648.8|13594.4|13657.2|13602.6|13648.8|13594.4|0
1631493900000|2021-09-13 00:45:00|13650.6|13596.2|13638.2|13583.8|13657.7|13603.1|13638.2|13583.8|0
1631494200000|2021-09-13 00:50:00|13641.5|13587.1|13638.3|13583.9|13644.3|13589.9|13631.1|13576.7|0
1631494500000|2021-09-13 00:55:00|13636.2|13581.8|13629.1|13574.7|13636.2|13581.8|13626.9|13572.5|0
1631494800000|2021-09-13 01:00:00|13621.4|13567|13638.9|13584.5|13638.9|13584.5|13616.2|13561.8|0
1631495100000|2021-09-13 01:05:00|13636.8|13582.4|13631.9|13577.5|13636.8|13582.4|13631|13576.6|0
1631495400000|2021-09-13 01:10:00|13634|13579.6|13628.6|13574.2|13638|13583.6|13628.6|13574.2|0
1631495700000|2021-09-13 01:15:00|13629.2|13574.8|13632.1|13577.7|13641.1|13586.7|13627.9|13573.5|0
1631496000000|2021-09-13 01:20:00|13628.3|13573.9|13613.6|13559.2|13628.3|13573.9|13613.6|13559.2|0
1631496300000|2021-09-13 01:25:00|13609.4|13555|13613.4|13559|13624|13569.6|13608.6|13554.2|0
1631496600000|2021-09-13 01:30:00|13611.9|13557.5|13608.6|13554.2|13613.1|13558.7|13608.1|13553.7|0
1631496900000|2021-09-13 01:35:00|13607.9|13553.5|13600.4|13546.2|13609.9|13555.5|13600|13545.8|0
1631497200000|2021-09-13 01:40:00|13603.2|13548.8|13603.7|13549.3|13604.6|13550.2|13597.1|13542.9|0
1631497500000|2021-09-13 01:45:00|13604.8|13550.4|13615.7|13561.3|13615.7|13561.3|13604.8|13550.4|0
1631497800000|2021-09-13 01:50:00|13617.2|13562.8|13626.1|13571.7|13626.8|13572.4|13614.5|13560.1|0
1631498100000|2021-09-13 01:55:00|13629.7|13575.3|13625.6|13571.2|13633.5|13579.1|13625.6|13571.2|0
1631498400000|2021-09-13 02:00:00|13627.2|13572.8|13626.4|13572|13631|13576.6|13626.4|13572|0
1631498700000|2021-09-13 02:05:00|13626.3|13571.9|13621.8|13567.4|13632.3|13577.9|13621.8|13567.4|0
1631499000000|2021-09-13 02:10:00|13621.6|13567.2|13615.2|13560.8|13623.1|13568.7|13607.9|13553.5|0
1631499300000|2021-09-13 02:15:00|13617.1|13562.7|13615.5|13561.1|13617.1|13562.7|13612.2|13557.8|0
1631499600000|2021-09-13 02:20:00|13614|13559.6|13613.1|13558.7|13615.5|13561.1|13611.7|13557.3|0
1631499900000|2021-09-13 02:25:00|13611.9|13557.5|13627.8|13573.4|13627.8|13573.4|13611.9|13557.5|0
1631500200000|2021-09-13 02:30:00|13632.6|13578.2|13636.9|13582.5|13638.8|13584.4|13625.7|13571.3|0
1631500500000|2021-09-13 02:35:00|13635.5|13581.1|13647.9|13593.5|13650.3|13595.9|13635.5|13581.1|0
1631500800000|2021-09-13 02:40:00|13646.3|13591.9|13649.6|13595.2|13649.6|13595.2|13643.2|13588.8|0
1631501100000|2021-09-13 02:45:00|13646.4|13592|13643.4|13589|13647.8|13593.4|13643|13588.6|0
1631501400000|2021-09-13 02:50:00|13644.5|13590.1|13638.3|13583.9|13649.4|13595|13638.3|13583.9|0
1631501700000|2021-09-13 02:55:00|13644.1|13589.7|13635|13580.6|13644.1|13589.7|13631|13576.6|0
1631502000000|2021-09-13 03:00:00|13636.7|13582.3|13630.6|13576.2|13643.3|13588.9|13630.6|13576.2|0
1631502300000|2021-09-13 03:05:00|13629.8|13575.4|13642|13587.6|13644.2|13589.8|13629.8|13575.4|0
1631502600000|2021-09-13 03:10:00|13641.1|13586.7|13643|13588.6|13645.4|13591|13638|13583.6|0
1631502900000|2021-09-13 03:15:00|13646.3|13591.9|13643.7|13589.3|13650.9|13596.5|13642.7|13588.3|0
1631503200000|2021-09-13 03:20:00|13645.2|13590.8|13636.8|13582.4|13645.2|13590.8|13632.9|13578.5|0
1631503500000|2021-09-13 03:25:00|13635.2|13580.8|13632.2|13577.8|13636|13581.6|13631|13576.6|0
1631503800000|2021-09-13 03:30:00|13629.2|13574.8|13618.7|13564.3|13631|13576.6|13617.9|13563.5|0
1631504100000|2021-09-13 03:35:00|13618.8|13564.4|13623.6|13569.2|13628.2|13573.8|13618.8|13564.4|0
1631504400000|2021-09-13 03:40:00|13623.3|13568.9|13618|13563.6|13624.1|13569.7|13618|13563.6|0
1631504700000|2021-09-13 03:45:00|13620.2|13565.8|13629.1|13574.7|13632.4|13578|13620.2|13565.8|0
1631505000000|2021-09-13 03:50:00|13629.5|13575.1|13634|13579.6|13634|13579.6|13626.3|13571.9|0
1631505300000|2021-09-13 03:55:00|13631.6|13577.2|13628.3|13573.9|13632.2|13577.8|13625.1|13570.7|0
1631505600000|2021-09-13 04:00:00|13629.9|13575.5|13629.2|13574.8|13630.7|13576.3|13622.1|13567.7|0
1631505900000|2021-09-13 04:05:00|13625.1|13570.7|13638.5|13584.1|13638.5|13584.1|13625.1|13570.7|0
1631506200000|2021-09-13 04:10:00|13636.7|13582.3|13634.7|13580.3|13639|13584.6|13634.2|13579.8|0
1631506500000|2021-09-13 04:15:00|13633.4|13579|13625.9|13571.5|13634.1|13579.7|13625.9|13571.5|0
1631506800000|2021-09-13 04:20:00|13625.7|13571.3|13611.9|13557.5|13627.1|13572.7|13611.9|13557.5|0
1631507100000|2021-09-13 04:25:00|13613.5|13559.1|13611.7|13557.3|13615|13560.6|13609.3|13554.9|0
1631507400000|2021-09-13 04:30:00|13610.1|13555.7|13620.4|13566|13621.3|13566.9|13608.1|13553.7|0
1631507700000|2021-09-13 04:35:00|13624.6|13570.2|13616.4|13562|13624.6|13570.2|13615|13560.6|0
1631508000000|2021-09-13 04:40:00|13614|13559.6|13603.5|13549.1|13615.8|13561.4|13601.5|13547.3|0
1631508300000|2021-09-13 04:45:00|13603.2|13548.8|13609.6|13555.2|13610.9|13556.5|13603.2|13548.8|0
1631508600000|2021-09-13 04:50:00|13608.8|13554.4|13616.8|13562.4|13616.8|13562.4|13608.8|13554.4|0
1631508900000|2021-09-13 04:55:00|13618.1|13563.7|13616.4|13562|13620.1|13565.7|13606.6|13552.2|0
1631509200000|2021-09-13 05:00:00|13617.1|13562.7|13605.5|13551.1|13618.5|13564.1|13605.5|13551.1|0
1631509500000|2021-09-13 05:05:00|13607.2|13552.8|13611.4|13557|13616.7|13562.3|13607.2|13552.8|0
1631509800000|2021-09-13 05:10:00|13614.8|13560.4|13614.5|13560.1|13617.9|13563.5|13609.1|13554.7|0
1631510100000|2021-09-13 05:15:00|13612.1|13557.7|13609.7|13555.3|13613.3|13558.9|13609.7|13555.3|0
1631510400000|2021-09-13 05:20:00|13607|13552.6|13610|13555.6|13610|13555.6|13602.2|13547.9|0
1631510700000|2021-09-13 05:25:00|13609.2|13554.8|13609.1|13554.7|13609.9|13555.5|13605.2|13550.8|0
1631511000000|2021-09-13 05:30:00|13609.3|13554.9|13605.1|13550.7|13610.2|13555.8|13604.9|13550.5|0
1631511300000|2021-09-13 05:35:00|13605.6|13551.2|13619|13564.6|13619|13564.6|13605.6|13551.2|0
1631511600000|2021-09-13 05:40:00|13621.3|13566.9|13620.2|13565.8|13623.4|13569|13618|13563.6|0
1631511900000|2021-09-13 05:45:00|13619.5|13565.1|13619|13564.6|13624.9|13570.5|13619|13564.6|0
1631512200000|2021-09-13 05:50:00|13617|13562.6|13619.7|13565.3|13627.3|13572.9|13615.7|13561.3|0
1631512500000|2021-09-13 05:55:00|13619.8|13565.4|13612.3|13557.9|13621.8|13567.4|13612.3|13557.9|0
1631578200000|2021-09-14 00:10:00|13538.1|13484.1|13521.1|13467.1|13546.4|13492.4|13513.3|13459.3|0
1631578500000|2021-09-14 00:15:00|13523.6|13469.6|13538.9|13484.9|13549.1|13495.1|13520.2|13466.2|0
1631578800000|2021-09-14 00:20:00|13540.6|13486.6|13548.5|13494.5|13560.2|13506|13540.6|13486.6|0
1631579100000|2021-09-14 00:25:00|13538.2|13484.2|13521.2|13467.2|13538.2|13484.2|13521.2|13467.2|0
1631579400000|2021-09-14 00:30:00|13525.4|13471.4|13500.4|13446.6|13525.4|13471.4|13500.4|13446.6|0
1631579700000|2021-09-14 00:35:00|13504.6|13450.6|13502.7|13448.7|13511.6|13457.6|13501.2|13447.4|0
1631580000000|2021-09-14 00:40:00|13496.2|13442.4|13482.4|13428.6|13501.7|13447.9|13480.5|13426.7|0
1631580300000|2021-09-14 00:45:00|13487.8|13434|13479.6|13425.8|13492.4|13438.6|13479.6|13425.8|0
1631580600000|2021-09-14 00:50:00|13480.5|13426.7|13488.3|13434.5|13491.5|13437.7|13480.1|13426.3|0
1631580900000|2021-09-14 00:55:00|13486.1|13432.3|13493.2|13439.4|13494.9|13441.1|13486.1|13432.3|0
1631581200000|2021-09-14 01:00:00|13497.3|13443.5|13506.2|13452.2|13512.1|13458.1|13495.7|13441.9|0
1631581500000|2021-09-14 01:05:00|13500.1|13446.3|13488|13434.2|13500.1|13446.3|13481.6|13427.8|0
1631581800000|2021-09-14 01:10:00|13487.2|13433.4|13492.8|13439|13500.7|13446.9|13487.2|13433.4|0
1631582100000|2021-09-14 01:15:00|13493|13439.2|13497.7|13443.9|13501.1|13447.3|13492|13438.2|0
1631582400000|2021-09-14 01:20:00|13490.1|13436.3|13492.2|13438.4|13493|13439.2|13487.6|13433.8|0
1631582700000|2021-09-14 01:25:00|13489.6|13435.8|13472.9|13419.1|13491.1|13437.3|13471|13417.2|0
1631583000000|2021-09-14 01:30:00|13470.5|13416.7|13474.1|13420.3|13476.2|13422.4|13470.4|13416.6|0
1631583300000|2021-09-14 01:35:00|13476.8|13423|13480.4|13426.6|13483|13429.2|13468.2|13414.4|0
1631583600000|2021-09-14 01:40:00|13477.4|13423.6|13496.8|13443|13496.8|13443|13475.7|13421.9|0
1631583900000|2021-09-14 01:45:00|13504.2|13450.2|13501.1|13447.3|13506|13452|13498.2|13444.4|0
1631584200000|2021-09-14 01:50:00|13503.4|13449.4|13511.1|13457.1|13522.4|13468.4|13503.4|13449.4|0
1631584500000|2021-09-14 01:55:00|13508.4|13454.4|13505.1|13451.1|13510.8|13456.8|13505.1|13451.1|0
1631584800000|2021-09-14 02:00:00|13496.5|13442.7|13499.9|13446.1|13510.5|13456.5|13496.5|13442.7|0
1631585100000|2021-09-14 02:05:00|13502|13448.1|13498.7|13444.9|13502|13448.1|13495.6|13441.8|0
1631585400000|2021-09-14 02:10:00|13500.8|13447|13479.6|13425.8|13501.2|13447.4|13479.6|13425.8|0
1631585700000|2021-09-14 02:15:00|13480.2|13426.4|13472.3|13418.5|13482.2|13428.4|13471|13417.2|0
1631586000000|2021-09-14 02:20:00|13475.8|13422|13462.8|13409|13476.4|13422.6|13460.5|13406.7|0
1631586300000|2021-09-14 02:25:00|13465.4|13411.6|13457.2|13403.4|13465.5|13411.7|13454.4|13400.6|0
1631586600000|2021-09-14 02:30:00|13457|13403.2|13434.2|13380.6|13457|13403.2|13433.1|13379.5|0
1631586900000|2021-09-14 02:35:00|13432.8|13379.2|13424.9|13371.3|13438.6|13385|13420.2|13366.6|0
1631587200000|2021-09-14 02:40:00|13427.4|13373.8|13415.1|13361.5|13429.4|13375.8|13413.3|13359.7|0
1631587500000|2021-09-14 02:45:00|13416|13362.4|13431.7|13378.1|13431.7|13378.1|13415.3|13361.7|0
1631587800000|2021-09-14 02:50:00|13434.6|13381|13432.4|13378.8|13438.6|13385|13430.5|13376.9|0
1631588100000|2021-09-14 02:55:00|13431.7|13378.1|13428.7|13375.1|13434.7|13381.1|13428.1|13374.5|0
1631588400000|2021-09-14 03:00:00|13430.7|13377.1|13453.4|13399.6|13463.1|13409.3|13430.7|13377.1|0
1631588700000|2021-09-14 03:05:00|13455.7|13401.9|13451.1|13397.5|13462.7|13408.9|13451.1|13397.5|0
1631589000000|2021-09-14 03:10:00|13456.1|13402.3|13460.2|13406.4|13464.8|13411|13456.1|13402.3|0
1631589300000|2021-09-14 03:15:00|13455.9|13402.1|13461.4|13407.6|13461.6|13407.8|13450.6|13397|0
1631589600000|2021-09-14 03:20:00|13461.5|13407.7|13457.6|13403.8|13464.8|13411|13457.6|13403.8|0
1631589900000|2021-09-14 03:25:00|13455.9|13402.1|13472.8|13419|13473.4|13419.6|13455.9|13402.1|0
1631590200000|2021-09-14 03:30:00|13474.2|13420.4|13484.8|13431|13485.8|13432|13474.2|13420.4|0
1631590500000|2021-09-14 03:35:00|13488.4|13434.6|13504.9|13450.9|13504.9|13450.9|13484.9|13431.1|0
1631590800000|2021-09-14 03:40:00|13507.2|13453.2|13520.3|13466.3|13528|13474|13507.2|13453.2|0
1631591100000|2021-09-14 03:45:00|13519.8|13465.8|13501.6|13447.8|13519.8|13465.8|13501.6|13447.8|0
1631591400000|2021-09-14 03:50:00|13500.8|13447|13492.8|13439|13505.8|13451.8|13492.8|13439|0
1631591700000|2021-09-14 03:55:00|13494.6|13440.8|13498.5|13444.7|13500.7|13446.9|13491.7|13437.9|0
1631592000000|2021-09-14 04:00:00|13497.6|13443.8|13504.1|13450.1|13514.6|13460.6|13497.6|13443.8|0
1631592300000|2021-09-14 04:05:00|13504.3|13450.3|13502.7|13448.7|13507.5|13453.5|13501.3|13447.5|0
1631592600000|2021-09-14 04:10:00|13504|13450|13502.7|13448.7|13505.3|13451.3|13501.5|13447.7|0
1631592900000|2021-09-14 04:15:00|13499.8|13446|13494.6|13440.8|13499.8|13446|13493.6|13439.8|0
1631593200000|2021-09-14 04:20:00|13495.6|13441.8|13508.9|13454.9|13508.9|13454.9|13494|13440.2|0
1631593500000|2021-09-14 04:25:00|13508.5|13454.5|13510.3|13456.3|13510.7|13456.7|13506.3|13452.3|0
1631593800000|2021-09-14 04:30:00|13512.4|13458.4|13519.7|13465.7|13519.7|13465.7|13512.4|13458.4|0
1631594100000|2021-09-14 04:35:00|13522.1|13468.1|13519|13465|13528|13474|13513.9|13459.9|0
1631594400000|2021-09-14 04:40:00|13521.3|13467.3|13520.4|13466.4|13521.5|13467.5|13513.2|13459.2|0
1631594700000|2021-09-14 04:45:00|13516.1|13462.1|13507.6|13453.6|13525.6|13471.6|13507.6|13453.6|0
1631595000000|2021-09-14 04:50:00|13499.9|13446.1|13513.1|13459.1|13514.5|13460.5|13499.9|13446.1|0
1631595300000|2021-09-14 04:55:00|13512|13458|13504.8|13450.8|13516.5|13462.5|13504.8|13450.8|0
1631595600000|2021-09-14 05:00:00|13499.9|13446.1|13506.8|13452.8|13509.1|13455.1|13499.9|13446.1|0
1631595900000|2021-09-14 05:05:00|13507.9|13453.9|13515.5|13461.5|13517.8|13463.8|13507.6|13453.6|0
1631596200000|2021-09-14 05:10:00|13511.3|13457.3|13514.9|13460.9|13516.6|13462.6|13504.2|13450.2|0
1631596500000|2021-09-14 05:15:00|13515|13461|13519.7|13465.7|13529.3|13475.3|13515|13461|0
1631596800000|2021-09-14 05:20:00|13521.1|13467.1|13529.8|13475.8|13531|13477|13521.1|13467.1|0
1631597100000|2021-09-14 05:25:00|13531.9|13477.9|13534.3|13480.3|13535.1|13481.1|13526.7|13472.7|0
1631597400000|2021-09-14 05:30:00|13536.1|13482.1|13527.4|13473.4|13536.1|13482.1|13526.4|13472.4|0
1631597700000|2021-09-14 05:35:00|13527.7|13473.7|13524.4|13470.4|13534.5|13480.5|13524|13470|0
1631598000000|2021-09-14 05:40:00|13525.5|13471.5|13529|13475|13530.5|13476.5|13525.4|13471.4|0
1631598300000|2021-09-14 05:45:00|13530.1|13476.1|13528.7|13474.7|13533.7|13479.7|13526.6|13472.6|0
1631598600000|2021-09-14 05:50:00|13527.5|13473.5|13531.3|13477.3|13533.1|13479.1|13527.5|13473.5|0
1631598900000|2021-09-14 05:55:00|13529|13475|13527.4|13473.4|13533.4|13479.4|13525.9|13471.9|0
1631664600000|2021-09-15 00:10:00|13450.4|13396.8|13455.8|13402|13455.8|13402|13435|13381.4|0
1631664900000|2021-09-15 00:15:00|13448.8|13395.2|13439.5|13385.9|13448.8|13395.2|13433|13379.4|0
1631665200000|2021-09-15 00:20:00|13430.1|13376.5|13457.9|13404.1|13477|13423.2|13430.1|13376.5|0
1631665500000|2021-09-15 00:25:00|13448|13394.4|13466.9|13413.1|13466.9|13413.1|13441.9|13388.3|0
1631665800000|2021-09-15 00:30:00|13473.1|13419.3|13479.8|13426|13479.8|13426|13466.8|13413|0
1631666100000|2021-09-15 00:35:00|13480.4|13426.6|13469.3|13415.5|13483.9|13430.1|13465.4|13411.6|0
1631666400000|2021-09-15 00:40:00|13470.3|13416.5|13474.1|13420.3|13479.6|13425.8|13470.3|13416.5|0
1631666700000|2021-09-15 00:45:00|13474.3|13420.5|13457.8|13404|13474.3|13420.5|13455.2|13401.4|0
1631667000000|2021-09-15 00:50:00|13445.1|13391.5|13454|13400.2|13454.7|13400.9|13445.1|13391.5|0
1631667300000|2021-09-15 00:55:00|13452.5|13398.7|13438.2|13384.6|13452.9|13399.1|13438.2|13384.6|0
1631667600000|2021-09-15 01:00:00|13438.4|13384.8|13460.2|13406.4|13460.9|13407.1|13438.4|13384.8|0
1631667900000|2021-09-15 01:05:00|13460.4|13406.6|13474.4|13420.6|13474.4|13420.6|13460.4|13406.6|0
1631668200000|2021-09-15 01:10:00|13475.2|13421.4|13464.7|13410.9|13477.3|13423.5|13459.1|13405.3|0
1631668500000|2021-09-15 01:15:00|13463.4|13409.6|13469.7|13415.9|13469.7|13415.9|13463.4|13409.6|0
1631668800000|2021-09-15 01:20:00|13473.1|13419.3|13469|13415.2|13478.4|13424.6|13465.8|13412|0
1631669100000|2021-09-15 01:25:00|13469.9|13416.1|13482.2|13428.4|13482.2|13428.4|13469.9|13416.1|0
1631669400000|2021-09-15 01:30:00|13483.3|13429.5|13484.1|13430.3|13489.3|13435.5|13481.9|13428.1|0
1631669700000|2021-09-15 01:35:00|13477.4|13423.6|13475.8|13422|13477.4|13423.6|13470.8|13417|0
1631670000000|2021-09-15 01:40:00|13473|13419.2|13477.2|13423.4|13477.2|13423.4|13469|13415.2|0
1631670300000|2021-09-15 01:45:00|13476.1|13422.3|13487.1|13433.3|13487.1|13433.3|13472.6|13418.8|0
1631670600000|2021-09-15 01:50:00|13488.3|13434.5|13485.2|13431.4|13497.7|13443.9|13481.7|13427.9|0
1631670900000|2021-09-15 01:55:00|13483.2|13429.4|13485.8|13432|13495.9|13442.1|13483.2|13429.4|0
1631671200000|2021-09-15 02:00:00|13482|13428.2|13483.2|13429.4|13488.2|13434.4|13480.8|13427|0
1631671500000|2021-09-15 02:05:00|13480.4|13426.6|13476.1|13422.3|13488.8|13435|13476.1|13422.3|0
1631671800000|2021-09-15 02:10:00|13471.5|13417.7|13486.2|13432.4|13494|13440.2|13470.7|13416.9|0
1631672100000|2021-09-15 02:15:00|13487.7|13433.9|13490.4|13436.6|13497.1|13443.3|13483.3|13429.5|0
1631672400000|2021-09-15 02:20:00|13489|13435.2|13487.5|13433.7|13491.9|13438.1|13485.7|13431.9|0
1631672700000|2021-09-15 02:25:00|13488.1|13434.3|13477|13423.2|13488.1|13434.3|13477|13423.2|0
1631673000000|2021-09-15 02:30:00|13478.5|13424.7|13478.7|13424.9|13479.8|13426|13471.3|13417.5|0
1631673300000|2021-09-15 02:35:00|13475.3|13421.5|13473.8|13420|13478.2|13424.4|13472.6|13418.8|0
1631673600000|2021-09-15 02:40:00|13474.4|13420.6|13466.9|13413.1|13474.4|13420.6|13466.3|13412.5|0
1631673900000|2021-09-15 02:45:00|13466.8|13413|13470.3|13416.5|13470.3|13416.5|13465.6|13411.8|0
1631674200000|2021-09-15 02:50:00|13468.7|13414.9|13468|13414.2|13472.7|13418.9|13467.3|13413.5|0
1631674500000|2021-09-15 02:55:00|13470|13416.2|13467.2|13413.4|13473.3|13419.5|13466.2|13412.4|0
1631674800000|2021-09-15 03:00:00|13471.1|13417.3|13473.4|13419.6|13478.6|13424.8|13471.1|13417.3|0
1631675100000|2021-09-15 03:05:00|13475.9|13422.1|13481.8|13428|13481.8|13428|13473.8|13420|0
1631675400000|2021-09-15 03:10:00|13480.8|13427|13481.5|13427.7|13481.9|13428.1|13473.5|13419.7|0
1631675700000|2021-09-15 03:15:00|13480.1|13426.3|13483.9|13430.1|13485.6|13431.8|13480.1|13426.3|0
1631676000000|2021-09-15 03:20:00|13482.8|13429|13479.9|13426.1|13482.8|13429|13477.6|13423.8|0
1631676300000|2021-09-15 03:25:00|13479.7|13425.9|13475.8|13422|13479.7|13425.9|13471|13417.2|0
1631676600000|2021-09-15 03:30:00|13476.3|13422.5|13476.5|13422.7|13479.7|13425.9|13473|13419.2|0
1631676900000|2021-09-15 03:35:00|13477.1|13423.3|13477.9|13424.1|13482.1|13428.3|13472.8|13419|0
1631677200000|2021-09-15 03:40:00|13478|13424.2|13479.8|13426|13483.3|13429.5|13473.5|13419.7|0
1631677500000|2021-09-15 03:45:00|13476.3|13422.5|13487.2|13433.4|13487.8|13434|13476.3|13422.5|0
1631677800000|2021-09-15 03:50:00|13488.9|13435.1|13500.3|13446.5|13501.1|13447.3|13486.1|13432.3|0
1631678100000|2021-09-15 03:55:00|13505.6|13451.6|13496.4|13442.6|13505.6|13451.6|13496.4|13442.6|0
1631678400000|2021-09-15 04:00:00|13497|13443.2|13508.4|13454.4|13508.4|13454.4|13496.7|13442.9|0
1631678700000|2021-09-15 04:05:00|13510.7|13456.7|13508.2|13454.2|13511.4|13457.4|13506|13452|0
1631679000000|2021-09-15 04:10:00|13510.1|13456.1|13504.6|13450.6|13514|13460|13503.9|13449.9|0
1631679300000|2021-09-15 04:15:00|13499|13445.2|13503.4|13449.4|13507|13453|13499|13445.2|0
1631679600000|2021-09-15 04:20:00|13500.4|13446.6|13497.9|13444.1|13509.4|13455.4|13497.9|13444.1|0
1631679900000|2021-09-15 04:25:00|13496.2|13442.4|13493.2|13439.4|13499.4|13445.6|13492.2|13438.4|0
1631680200000|2021-09-15 04:30:00|13497.3|13443.5|13511.1|13457.1|13511.1|13457.1|13497.3|13443.5|0
1631680500000|2021-09-15 04:35:00|13506.6|13452.6|13503.4|13449.4|13506.6|13452.6|13501.1|13447.3|0
1631680800000|2021-09-15 04:40:00|13502.8|13448.8|13502.8|13448.8|13507.1|13453.1|13500.8|13447|0
1631681100000|2021-09-15 04:45:00|13500.5|13446.7|13502.3|13448.3|13504.3|13450.3|13500.4|13446.6|0
1631681400000|2021-09-15 04:50:00|13505.6|13451.6|13505.1|13451.1|13506.3|13452.3|13498.9|13445.1|0
1631681700000|2021-09-15 04:55:00|13503.9|13449.9|13514.1|13460.1|13520.1|13466.1|13503.9|13449.9|0
1631682000000|2021-09-15 05:00:00|13515.6|13461.6|13509.6|13455.6|13518.4|13464.4|13509.6|13455.6|0
1631682300000|2021-09-15 05:05:00|13506.8|13452.8|13506.8|13452.8|13510|13456|13506.8|13452.8|0
1631682600000|2021-09-15 05:10:00|13504.7|13450.7|13508.5|13454.5|13512.3|13458.3|13504.7|13450.7|0
1631682900000|2021-09-15 05:15:00|13510.9|13456.9|13513.4|13459.4|13515.7|13461.7|13510.9|13456.9|0
1631683200000|2021-09-15 05:20:00|13514.3|13460.3|13514.3|13460.3|13523.8|13469.8|13514.3|13460.3|0
1631683500000|2021-09-15 05:25:00|13516|13462|13509.7|13455.7|13517.7|13463.7|13509.7|13455.7|0
1631683800000|2021-09-15 05:30:00|13515.2|13461.2|13519.1|13465.1|13519.5|13465.5|13511.4|13457.4|0
1631684100000|2021-09-15 05:35:00|13515.3|13461.3|13515.5|13461.5|13520.6|13466.6|13515.3|13461.3|0
1631684400000|2021-09-15 05:40:00|13513.9|13459.9|13513.4|13459.4|13518|13464|13510.6|13456.6|0
1631684700000|2021-09-15 05:45:00|13513.8|13459.8|13499.6|13445.8|13513.8|13459.8|13496.7|13442.9|0
1631685000000|2021-09-15 05:50:00|13502|13448.1|13493.6|13439.8|13507.2|13453.2|13492.1|13438.3|0
1631685300000|2021-09-15 05:55:00|13493.3|13439.5|13478.3|13424.5|13497.4|13443.6|13477|13423.2|0
1631751300000|2021-09-16 00:15:00|13485.8|13432|13434.3|13380.7|13485.8|13432|13430.6|13377|0
1631751600000|2021-09-16 00:20:00|13440.2|13386.6|13486.9|13433.1|13486.9|13433.1|13440.2|13386.6|0
1631751900000|2021-09-16 00:25:00|13493.7|13439.9|13494.2|13440.4|13531|13477|13493.7|13439.9|0
1631752200000|2021-09-16 00:30:00|13499.4|13445.6|13467.3|13413.5|13499.4|13445.6|13462.4|13408.6|0
1631752500000|2021-09-16 00:35:00|13467.6|13413.8|13486.1|13432.3|13488.1|13434.3|13467.6|13413.8|0
1631752800000|2021-09-16 00:40:00|13484.1|13430.3|13496.3|13442.5|13496.3|13442.5|13480.3|13426.5|0
1631753100000|2021-09-16 00:45:00|13493.3|13439.5|13506.7|13452.7|13511.1|13457.1|13493.3|13439.5|0
1631753400000|2021-09-16 00:50:00|13497.5|13443.7|13509|13455|13509|13455|13497.5|13443.7|0
1631753700000|2021-09-16 00:55:00|13511.6|13457.6|13509.5|13455.5|13518.3|13464.3|13506.6|13452.6|0
1631754000000|2021-09-16 01:00:00|13509.9|13455.9|13505|13451|13512.9|13458.9|13501.2|13447.4|0
1631754300000|2021-09-16 01:05:00|13506.9|13452.9|13516|13462|13519.7|13465.7|13502.5|13448.5|0
1631754600000|2021-09-16 01:10:00|13515|13461|13525.4|13471.4|13528.5|13474.5|13515|13461|0
1631754900000|2021-09-16 01:15:00|13530.1|13476.1|13533|13479|13533|13479|13520.2|13466.2|0
1631755200000|2021-09-16 01:20:00|13531.4|13477.4|13524.2|13470.2|13531.4|13477.4|13515.4|13461.4|0
1631755500000|2021-09-16 01:25:00|13523.6|13469.6|13533.8|13479.8|13534.6|13480.6|13519.4|13465.4|0
1631755800000|2021-09-16 01:30:00|13533.2|13479.2|13530.9|13476.9|13538.5|13484.5|13529.7|13475.7|0
1631756100000|2021-09-16 01:35:00|13527.6|13473.6|13511.1|13457.1|13527.6|13473.6|13511.1|13457.1|0
1631756400000|2021-09-16 01:40:00|13512.6|13458.6|13514.5|13460.5|13519|13465|13511.4|13457.4|0
1631756700000|2021-09-16 01:45:00|13512.7|13458.7|13531.9|13477.9|13531.9|13477.9|13512.7|13458.7|0
1631757000000|2021-09-16 01:50:00|13530.4|13476.4|13541.2|13487.2|13541.2|13487.2|13523.7|13469.7|0
1631757300000|2021-09-16 01:55:00|13539.6|13485.6|13534.8|13480.8|13539.9|13485.9|13533.9|13479.9|0
1631757600000|2021-09-16 02:00:00|13537.5|13483.5|13535.9|13481.9|13543.4|13489.4|13530.8|13476.8|0
1631757900000|2021-09-16 02:05:00|13539.1|13485.1|13529.6|13475.6|13540|13486|13528|13474|0
1631758200000|2021-09-16 02:10:00|13529.4|13475.4|13532.3|13478.3|13535.2|13481.2|13526.3|13472.3|0
1631758500000|2021-09-16 02:15:00|13529.6|13475.6|13519.3|13465.3|13530.2|13476.2|13519.3|13465.3|0
1631758800000|2021-09-16 02:20:00|13521.7|13467.7|13523.7|13469.7|13524.4|13470.4|13516.2|13462.2|0
1631759100000|2021-09-16 02:25:00|13525.2|13471.2|13541.6|13487.6|13542.5|13488.5|13525.2|13471.2|0
1631759400000|2021-09-16 02:30:00|13541.9|13487.9|13530.8|13476.8|13543.8|13489.8|13530.8|13476.8|0
1631759700000|2021-09-16 02:35:00|13530.7|13476.7|13529.3|13475.3|13533.1|13479.1|13527.7|13473.7|0
1631760000000|2021-09-16 02:40:00|13532.8|13478.8|13536.1|13482.1|13539|13485|13530.6|13476.6|0
1631760300000|2021-09-16 02:45:00|13538.7|13484.7|13543.9|13489.9|13543.9|13489.9|13534.9|13480.9|0
1631760600000|2021-09-16 02:50:00|13543.2|13489.2|13533.2|13479.2|13543.2|13489.2|13529|13475|0
1631760900000|2021-09-16 02:55:00|13534.3|13480.3|13539.9|13485.9|13544.9|13490.9|13534.3|13480.3|0
1631761200000|2021-09-16 03:00:00|13541.3|13487.3|13545.4|13491.4|13545.4|13491.4|13538.3|13484.3|0
1631761500000|2021-09-16 03:05:00|13542.4|13488.4|13542.3|13488.3|13545.6|13491.6|13538.2|13484.2|0
1631761800000|2021-09-16 03:10:00|13541|13487|13540.1|13486.1|13548.3|13494.3|13540.1|13486.1|0
1631762100000|2021-09-16 03:15:00|13541.5|13487.5|13536.1|13482.1|13541.5|13487.5|13534.7|13480.7|0
1631762400000|2021-09-16 03:20:00|13537.8|13483.8|13530.1|13476.1|13539.1|13485.1|13527.8|13473.8|0
1631762700000|2021-09-16 03:25:00|13531.8|13477.8|13536.5|13482.5|13539.6|13485.6|13531.8|13477.8|0
1631763000000|2021-09-16 03:30:00|13537.4|13483.4|13551.5|13497.5|13553.8|13499.6|13537.2|13483.2|0
1631763300000|2021-09-16 03:35:00|13551.9|13497.9|13546.8|13492.8|13552.6|13498.4|13542.4|13488.4|0
1631763600000|2021-09-16 03:40:00|13547.2|13493.2|13541.8|13487.8|13547.2|13493.2|13536.5|13482.5|0
1631763900000|2021-09-16 03:45:00|13541.4|13487.4|13547.4|13493.4|13547.4|13493.4|13537.3|13483.3|0
1631764200000|2021-09-16 03:50:00|13544.3|13490.3|13543.8|13489.8|13545.9|13491.9|13537.7|13483.7|0
1631764500000|2021-09-16 03:55:00|13546|13492|13552.4|13498.2|13552.4|13498.2|13546|13492|0
1631764800000|2021-09-16 04:00:00|13551.1|13497.1|13547.9|13493.9|13551.1|13497.1|13545.4|13491.4|0
1631765100000|2021-09-16 04:05:00|13549.1|13495.1|13544.2|13490.2|13553.5|13499.3|13544.2|13490.2|0
1631765400000|2021-09-16 04:10:00|13544.9|13490.9|13542.2|13488.2|13546.7|13492.7|13539.8|13485.8|0
1631765700000|2021-09-16 04:15:00|13541.3|13487.3|13542.3|13488.3|13547.9|13493.9|13540.6|13486.6|0
1631766000000|2021-09-16 04:20:00|13545.5|13491.5|13531.7|13477.7|13545.5|13491.5|13530.6|13476.6|0
1631766300000|2021-09-16 04:25:00|13535.1|13481.1|13534.6|13480.6|13537|13483|13530.3|13476.3|0
1631766600000|2021-09-16 04:30:00|13529.4|13475.4|13536.9|13482.9|13542.2|13488.2|13529.4|13475.4|0
1631766900000|2021-09-16 04:35:00|13539.3|13485.3|13534.2|13480.2|13539.3|13485.3|13533.4|13479.4|0
1631767200000|2021-09-16 04:40:00|13537.6|13483.6|13533.2|13479.2|13537.6|13483.6|13533.2|13479.2|0
1631767500000|2021-09-16 04:45:00|13535.7|13481.7|13543.1|13489.1|13544.6|13490.6|13535.7|13481.7|0
1631767800000|2021-09-16 04:50:00|13546.8|13492.8|13559.7|13505.5|13566.5|13512.3|13546.8|13492.8|0
1631768100000|2021-09-16 04:55:00|13563.5|13509.3|13555.2|13501|13565|13510.8|13555.2|13501|0
1631768400000|2021-09-16 05:00:00|13556.8|13502.6|13556.1|13501.9|13556.8|13502.6|13552.2|13498|0
1631768700000|2021-09-16 05:05:00|13557|13502.8|13563.5|13509.3|13564.8|13510.6|13556.7|13502.5|0
1631769000000|2021-09-16 05:10:00|13560.4|13506.2|13549.7|13495.7|13560.4|13506.2|13547|13493|0
1631769300000|2021-09-16 05:15:00|13550.9|13496.9|13545.5|13491.5|13551.3|13497.3|13545.5|13491.5|0
1631769600000|2021-09-16 05:20:00|13543.3|13489.3|13540.6|13486.6|13543.3|13489.3|13534.5|13480.5|0
1631769900000|2021-09-16 05:25:00|13537.2|13483.2|13523.6|13469.6|13537.2|13483.2|13518.5|13464.5|0
1631770200000|2021-09-16 05:30:00|13519.8|13465.8|13520.1|13466.1|13523.2|13469.2|13519.8|13465.8|0
1631770500000|2021-09-16 05:35:00|13521.7|13467.7|13520|13466|13523.7|13469.7|13519.1|13465.1|0
1631770800000|2021-09-16 05:40:00|13521.5|13467.5|13526.8|13472.8|13527.7|13473.7|13521.5|13467.5|0
1631771100000|2021-09-16 05:45:00|13525.6|13471.6|13528.5|13474.5|13533.3|13479.3|13522.2|13468.2|0
1631771400000|2021-09-16 05:50:00|13525.1|13471.1|13523.3|13469.3|13530.7|13476.7|13521.7|13467.7|0
1631771700000|2021-09-16 05:55:00|13523.9|13469.9|13531|13477|13533.3|13479.3|13522.9|13468.9|0
1631837400000|2021-09-17 00:10:00|13583.7|13529.5|13541.7|13487.7|13583.7|13529.5|13541.7|13487.7|0
1631837700000|2021-09-17 00:15:00|13546.4|13492.4|13528.5|13474.5|13548.8|13494.8|13528.3|13474.3|0
1631838000000|2021-09-17 00:20:00|13534.8|13480.8|13551.4|13497.4|13551.4|13497.4|13532.4|13478.4|0
1631838300000|2021-09-17 00:25:00|13546.5|13492.5|13543.9|13489.9|13548.4|13494.4|13537.1|13483.1|0
1631838600000|2021-09-17 00:30:00|13532.5|13478.5|13560.8|13506.6|13561.4|13507.2|13532.5|13478.5|0
1631838900000|2021-09-17 00:35:00|13559|13504.8|13547|13493|13564.1|13509.9|13546.9|13492.9|0
1631839200000|2021-09-17 00:40:00|13545|13491|13527.1|13473.1|13550.6|13496.6|13527.1|13473.1|0
1631839500000|2021-09-17 00:45:00|13530.3|13476.3|13510.3|13456.3|13530.3|13476.3|13509|13455|0
1631839800000|2021-09-17 00:50:00|13512.4|13458.4|13504.1|13450.1|13512.4|13458.4|13503.6|13449.6|0
1631840100000|2021-09-17 00:55:00|13507.9|13453.9|13499|13445.2|13507.9|13453.9|13497.2|13443.4|0
1631840400000|2021-09-17 01:00:00|13500.1|13446.3|13495.4|13441.6|13509.1|13455.1|13493.7|13439.9|0
1631840700000|2021-09-17 01:05:00|13498.3|13444.5|13497.9|13444.1|13506.8|13452.8|13497.9|13444.1|0
1631841000000|2021-09-17 01:10:00|13494|13440.2|13504.5|13450.5|13504.5|13450.5|13491.6|13437.8|0
1631841300000|2021-09-17 01:15:00|13502.9|13448.9|13478.6|13424.8|13502.9|13448.9|13477.5|13423.7|0
1631841600000|2021-09-17 01:20:00|13474.9|13421.1|13493.3|13439.5|13493.3|13439.5|13473.5|13419.7|0
1631841900000|2021-09-17 01:25:00|13482.9|13429.1|13487.4|13433.6|13489.4|13435.6|13482.9|13429.1|0
1631842200000|2021-09-17 01:30:00|13487|13433.2|13466.3|13412.5|13487|13433.2|13465.2|13411.4|0
1631842500000|2021-09-17 01:35:00|13466.6|13412.8|13478.3|13424.5|13478.3|13424.5|13466.6|13412.8|0
1631842800000|2021-09-17 01:40:00|13478.5|13424.7|13474.7|13420.9|13478.9|13425.1|13470.7|13416.9|0
1631843100000|2021-09-17 01:45:00|13477.1|13423.3|13477.9|13424.1|13485.7|13431.9|13476.9|13423.1|0
1631843400000|2021-09-17 01:50:00|13478.3|13424.5|13470.7|13416.9|13478.3|13424.5|13465.5|13411.7|0
1631843700000|2021-09-17 01:55:00|13476.9|13423.1|13474.5|13420.7|13476.9|13423.1|13466.6|13412.8|0
1631844000000|2021-09-17 02:00:00|13464.3|13410.5|13464.7|13410.9|13469.5|13415.7|13463.1|13409.3|0
1631844300000|2021-09-17 02:05:00|13460.6|13406.8|13458.3|13404.5|13461.6|13407.8|13455.8|13402|0
1631844600000|2021-09-17 02:10:00|13456.2|13402.4|13459|13405.2|13464.7|13410.9|13456.2|13402.4|0
1631844900000|2021-09-17 02:15:00|13461.1|13407.3|13463.9|13410.1|13469.5|13415.7|13460.2|13406.4|0
1631845200000|2021-09-17 02:20:00|13463.3|13409.5|13470.6|13416.8|13474.1|13420.3|13463.3|13409.5|0
1631845500000|2021-09-17 02:25:00|13470.8|13417|13471.3|13417.5|13472.6|13418.8|13468.9|13415.1|0
1631845800000|2021-09-17 02:30:00|13468.6|13414.8|13464.8|13411|13470.5|13416.7|13463.1|13409.3|0
1631846100000|2021-09-17 02:35:00|13462.2|13408.4|13468.2|13414.4|13470.8|13417|13462.2|13408.4|0
1631846400000|2021-09-17 02:40:00|13467.3|13413.5|13479.9|13426.1|13484.9|13431.1|13467.3|13413.5|0
1631846700000|2021-09-17 02:45:00|13481.2|13427.4|13475.5|13421.7|13481.2|13427.4|13474.1|13420.3|0
1631847000000|2021-09-17 02:50:00|13477.1|13423.3|13473.7|13419.9|13477.3|13423.5|13467.9|13414.1|0
1631847300000|2021-09-17 02:55:00|13474|13420.2|13461.7|13407.9|13474|13420.2|13459.3|13405.5|0
1631847600000|2021-09-17 03:00:00|13466.2|13412.4|13463|13409.2|13468.6|13414.8|13463|13409.2|0
1631847900000|2021-09-17 03:05:00|13464.5|13410.7|13462.6|13408.8|13465.9|13412.1|13457.1|13403.3|0
1631848200000|2021-09-17 03:10:00|13462.5|13408.7|13462.1|13408.3|13464.9|13411.1|13459.7|13405.9|0
1631848500000|2021-09-17 03:15:00|13464.1|13410.3|13463.2|13409.4|13464.1|13410.3|13459.4|13405.6|0
1631848800000|2021-09-17 03:20:00|13461.7|13407.9|13459.4|13405.6|13463.7|13409.9|13457.4|13403.6|0
1631849100000|2021-09-17 03:25:00|13459.3|13405.5|13456.8|13403|13460.5|13406.7|13456.8|13403|0
1631849400000|2021-09-17 03:30:00|13458.9|13405.1|13454.4|13400.6|13458.9|13405.1|13452.2|13398.4|0
1631849700000|2021-09-17 03:35:00|13451.2|13397.6|13455.2|13401.4|13458.2|13404.4|13451.2|13397.6|0
1631850000000|2021-09-17 03:40:00|13455.7|13401.9|13454.4|13400.6|13462.5|13408.7|13454.4|13400.6|0
1631850300000|2021-09-17 03:45:00|13451.5|13397.9|13456|13402.2|13458.3|13404.5|13451.5|13397.9|0
1631850600000|2021-09-17 03:50:00|13456.1|13402.3|13449.6|13396|13456.1|13402.3|13447.9|13394.3|0
1631850900000|2021-09-17 03:55:00|13449.2|13395.6|13457.9|13404.1|13458.6|13404.8|13449.2|13395.6|0
1631851200000|2021-09-17 04:00:00|13455|13401.2|13458.5|13404.7|13459.6|13405.8|13455|13401.2|0
1631851500000|2021-09-17 04:05:00|13459.4|13405.6|13460.3|13406.5|13462.5|13408.7|13456.7|13402.9|0
1631851800000|2021-09-17 04:10:00|13460.1|13406.3|13455.4|13401.6|13463.8|13410|13455.4|13401.6|0
1631852100000|2021-09-17 04:15:00|13455.8|13402|13453|13399.2|13457.7|13403.9|13453|13399.2|0
1631852400000|2021-09-17 04:20:00|13451.6|13398|13459.6|13405.8|13459.6|13405.8|13451.3|13397.7|0
1631852700000|2021-09-17 04:25:00|13458.3|13404.5|13452.1|13398.3|13462.1|13408.3|13452.1|13398.3|0
1631853000000|2021-09-17 04:30:00|13455|13401.2|13456.9|13403.1|13456.9|13403.1|13448.8|13395.2|0
1631853300000|2021-09-17 04:35:00|13457.7|13403.9|13450.1|13396.5|13457.7|13403.9|13448.1|13394.5|0
1631853600000|2021-09-17 04:40:00|13449.9|13396.3|13440.5|13386.9|13449.9|13396.3|13440.5|13386.9|0
1631853900000|2021-09-17 04:45:00|13444|13390.4|13447.3|13393.7|13449.2|13395.6|13441.9|13388.3|0
1631854200000|2021-09-17 04:50:00|13446.7|13393.1|13436.3|13382.7|13449|13395.4|13435.1|13381.5|0
1631854500000|2021-09-17 04:55:00|13431.2|13377.6|13424.1|13370.5|13431.2|13377.6|13420.9|13367.3|0
1631854800000|2021-09-17 05:00:00|13421.6|13368|13426.2|13372.6|13431|13377.4|13421.6|13368|0
1631855100000|2021-09-17 05:05:00|13422.1|13368.5|13437.7|13384.1|13437.7|13384.1|13420.6|13367|0
1631855400000|2021-09-17 05:10:00|13436.8|13383.2|13438.4|13384.8|13438.4|13384.8|13430|13376.4|0
1631855700000|2021-09-17 05:15:00|13439.3|13385.7|13441.4|13387.8|13448.9|13395.3|13439.3|13385.7|0
1631856000000|2021-09-17 05:20:00|13441.2|13387.6|13440.5|13386.9|13446.7|13393.1|13440.5|13386.9|0
1631856300000|2021-09-17 05:25:00|13437.8|13384.2|13444.9|13391.3|13449.3|13395.7|13437.8|13384.2|0
1631856600000|2021-09-17 05:30:00|13443.8|13390.2|13444.6|13391|13445.5|13391.9|13442|13388.4|0
1631856900000|2021-09-17 05:35:00|13442|13388.4|13450.1|13396.5|13454.7|13400.9|13442|13388.4|0
1631857200000|2021-09-17 05:40:00|13453|13399.2|13449.6|13396|13453|13399.2|13445.2|13391.6|0
1631857500000|2021-09-17 05:45:00|13445.8|13392.2|13442.8|13389.2|13445.8|13392.2|13439.6|13386|0
1631857800000|2021-09-17 05:50:00|13438.5|13384.9|13442.9|13389.3|13453.4|13399.6|13438.5|13384.9|0
1631858100000|2021-09-17 05:55:00|13440.8|13387.2|13437.3|13383.7|13446.2|13392.6|13435.3|13381.7|0
1632096600000|2021-09-20 00:10:00|13368.6|13315.2|13375.7|13322.3|13377.6|13324.2|13355.1|13301.7|0
1632096900000|2021-09-20 00:15:00|13384.3|13330.9|13385.1|13331.7|13390.3|13336.9|13381|13327.6|0
1632097200000|2021-09-20 00:20:00|13384.5|13331.1|13365.1|13311.7|13384.5|13331.1|13365.1|13311.7|0
1632097500000|2021-09-20 00:25:00|13371|13317.6|13403.8|13350.2|13405.8|13352.2|13371|13317.6|0
1632097800000|2021-09-20 00:30:00|13414.2|13360.6|13423.8|13370.2|13423.8|13370.2|13407.6|13354|0
1632098100000|2021-09-20 00:35:00|13428.2|13374.6|13422.9|13369.3|13434.6|13381|13420.9|13367.3|0
1632098400000|2021-09-20 00:40:00|13421.2|13367.6|13415|13361.4|13421.2|13367.6|13405|13351.4|0
1632098700000|2021-09-20 00:45:00|13410.4|13356.8|13408|13354.4|13413.1|13359.5|13407.1|13353.5|0
1632099000000|2021-09-20 00:50:00|13409.4|13355.8|13405|13351.4|13416.8|13363.2|13405|13351.4|0
1632099300000|2021-09-20 00:55:00|13404.4|13350.8|13424.7|13371.1|13424.7|13371.1|13402.7|13349.1|0
1632099600000|2021-09-20 01:00:00|13415.9|13362.3|13403.3|13349.7|13415.9|13362.3|13395.9|13342.5|0
1632099900000|2021-09-20 01:05:00|13408.1|13354.5|13407.3|13353.7|13416.9|13363.3|13403.2|13349.6|0
1632100200000|2021-09-20 01:10:00|13409.7|13356.1|13420.3|13366.7|13420.3|13366.7|13406.8|13353.2|0
1632100500000|2021-09-20 01:15:00|13419.3|13365.7|13427.5|13373.9|13427.5|13373.9|13419.3|13365.7|0
1632100800000|2021-09-20 01:20:00|13430|13376.4|13424.9|13371.3|13435.6|13382|13422|13368.4|0
1632101100000|2021-09-20 01:25:00|13418|13364.4|13408.5|13354.9|13422.2|13368.6|13408.5|13354.9|0
1632101400000|2021-09-20 01:30:00|13406.7|13353.1|13430.7|13377.1|13430.7|13377.1|13406.7|13353.1|0
1632101700000|2021-09-20 01:35:00|13444.2|13390.6|13439.9|13386.3|13444.2|13390.6|13435.4|13381.8|0
1632102000000|2021-09-20 01:40:00|13440|13386.4|13430.7|13377.1|13440.3|13386.7|13430.7|13377.1|0
1632102300000|2021-09-20 01:45:00|13426.4|13372.8|13416.4|13362.8|13429|13375.4|13416.4|13362.8|0
1632102600000|2021-09-20 01:50:00|13408.7|13355.1|13415.5|13361.9|13415.5|13361.9|13408.7|13355.1|0
1632102900000|2021-09-20 01:55:00|13415.7|13362.1|13425.2|13371.6|13425.2|13371.6|13415.7|13362.1|0
1632103200000|2021-09-20 02:00:00|13423.5|13369.9|13436.3|13382.7|13436.3|13382.7|13423.5|13369.9|0
1632103500000|2021-09-20 02:05:00|13435.3|13381.7|13430.5|13376.9|13435.3|13381.7|13426.1|13372.5|0
1632103800000|2021-09-20 02:10:00|13433.7|13380.1|13437.6|13384|13437.6|13384|13431.6|13378|0
1632104100000|2021-09-20 02:15:00|13435.7|13382.1|13417.3|13363.7|13435.7|13382.1|13417.3|13363.7|0
1632104400000|2021-09-20 02:20:00|13418.1|13364.5|13434.2|13380.6|13434.2|13380.6|13418.1|13364.5|0
1632104700000|2021-09-20 02:25:00|13432.3|13378.7|13439.6|13386|13439.6|13386|13431.5|13377.9|0
1632105000000|2021-09-20 02:30:00|13437.9|13384.3|13434.2|13380.6|13439.6|13386|13434.2|13380.6|0
1632105300000|2021-09-20 02:35:00|13430.5|13376.9|13428.9|13375.3|13433.6|13380|13428.9|13375.3|0
1632105600000|2021-09-20 02:40:00|13431.1|13377.5|13409.7|13356.1|13431.1|13377.5|13408.1|13354.5|0
1632105900000|2021-09-20 02:45:00|13409.3|13355.7|13391.1|13337.7|13410|13356.4|13389.3|13335.9|0
1632106200000|2021-09-20 02:50:00|13389.7|13336.3|13385.9|13332.5|13389.8|13336.4|13379.3|13325.9|0
1632106500000|2021-09-20 02:55:00|13387.8|13334.4|13378.9|13325.5|13387.8|13334.4|13378.9|13325.5|0
1632106800000|2021-09-20 03:00:00|13375|13321.6|13377.1|13323.7|13381.3|13327.9|13370|13316.6|0
1632107100000|2021-09-20 03:05:00|13374.6|13321.2|13365.4|13312|13374.6|13321.2|13362.5|13309.1|0
1632107400000|2021-09-20 03:10:00|13362.7|13309.3|13373.7|13320.3|13373.7|13320.3|13357.9|13304.5|0
1632107700000|2021-09-20 03:15:00|13379.6|13326.2|13377.5|13324.1|13379.6|13326.2|13373.4|13320|0
1632108000000|2021-09-20 03:20:00|13381.6|13328.2|13376.7|13323.3|13381.6|13328.2|13371.1|13317.7|0
1632108300000|2021-09-20 03:25:00|13379.4|13326|13376.5|13323.1|13382.2|13328.8|13374.6|13321.2|0
1632108600000|2021-09-20 03:30:00|13370.9|13317.5|13377.3|13323.9|13377.3|13323.9|13369.9|13316.5|0
1632108900000|2021-09-20 03:35:00|13380.1|13326.7|13380.9|13327.5|13385.8|13332.4|13376.3|13322.9|0
1632109200000|2021-09-20 03:40:00|13377.5|13324.1|13386.1|13332.7|13386.1|13332.7|13374.1|13320.7|0
1632109500000|2021-09-20 03:45:00|13383.6|13330.2|13378.8|13325.4|13384.3|13330.9|13378.8|13325.4|0
1632109800000|2021-09-20 03:50:00|13379.6|13326.2|13392.2|13338.8|13392.9|13339.5|13379.6|13326.2|0
1632110100000|2021-09-20 03:55:00|13392.3|13338.9|13409.4|13355.8|13413.9|13360.3|13389.8|13336.4|0
1632110400000|2021-09-20 04:00:00|13407.8|13354.2|13404.4|13350.8|13409.8|13356.2|13403.6|13350|0
1632110700000|2021-09-20 04:05:00|13398|13344.6|13400.7|13347.3|13401.3|13347.9|13395.3|13341.9|0
1632111000000|2021-09-20 04:10:00|13401|13347.6|13398.7|13345.3|13404.3|13350.7|13397.4|13344|0
1632111300000|2021-09-20 04:15:00|13399.3|13345.9|13400.9|13347.5|13402.1|13348.5|13398.4|13345|0
1632111600000|2021-09-20 04:20:00|13400.7|13347.3|13396|13342.6|13400.7|13347.3|13394.7|13341.3|0
1632111900000|2021-09-20 04:25:00|13394|13340.6|13391.9|13338.5|13394|13340.6|13389|13335.6|0
1632112200000|2021-09-20 04:30:00|13389.2|13335.8|13393.5|13340.1|13395.1|13341.7|13389.2|13335.8|0
1632112500000|2021-09-20 04:35:00|13393.1|13339.7|13380.4|13327|13393.1|13339.7|13380.4|13327|0
1632112800000|2021-09-20 04:40:00|13379.5|13326.1|13386.3|13332.9|13388.3|13334.9|13379.5|13326.1|0
1632113100000|2021-09-20 04:45:00|13387.4|13334|13398.6|13345.2|13398.6|13345.2|13385.4|13332|0
1632113400000|2021-09-20 04:50:00|13399|13345.6|13407.5|13353.9|13407.5|13353.9|13399|13345.6|0
1632113700000|2021-09-20 04:55:00|13406.8|13353.2|13404.4|13350.8|13407.8|13354.2|13404.1|13350.5|0
1632114000000|2021-09-20 05:00:00|13404|13350.4|13407.2|13353.6|13409.3|13355.7|13402.5|13348.9|0
1632114300000|2021-09-20 05:05:00|13407.5|13353.9|13395.8|13342.4|13408.4|13354.8|13390.1|13336.7|0
1632114600000|2021-09-20 05:10:00|13392.8|13339.4|13398.2|13344.8|13400|13346.6|13392.8|13339.4|0
1632114900000|2021-09-20 05:15:00|13397.5|13344.1|13410.5|13356.9|13411.6|13358|13397.5|13344.1|0
1632115200000|2021-09-20 05:20:00|13412.8|13359.2|13408.4|13354.8|13413.3|13359.7|13408.4|13354.8|0
1632115500000|2021-09-20 05:25:00|13409.2|13355.6|13408.6|13355|13414.4|13360.8|13408.6|13355|0
1632115800000|2021-09-20 05:30:00|13408.9|13355.3|13410.1|13356.5|13410.8|13357.2|13405.5|13351.9|0
1632116100000|2021-09-20 05:35:00|13402.7|13349.1|13403.7|13350.1|13413.6|13360|13402.6|13349|0
1632116400000|2021-09-20 05:40:00|13402.1|13348.5|13408.4|13354.8|13414.3|13360.7|13399.6|13346.2|0
1632116700000|2021-09-20 05:45:00|13406.3|13352.7|13406.1|13352.5|13409.9|13356.3|13405.4|13351.8|0
1632117000000|2021-09-20 05:50:00|13405.4|13351.8|13393.1|13339.7|13411.7|13358.1|13392|13338.6|0
1632117300000|2021-09-20 05:55:00|13388|13334.6|13396.9|13343.5|13396.9|13343.5|13375.7|13322.3|0
1632183000000|2021-09-21 00:10:00|13384.1|13330.7|13393.6|13340.2|13403.8|13350.2|13372.4|13319|0
1632183300000|2021-09-21 00:15:00|13397.3|13343.9|13384.9|13331.5|13399.2|13345.8|13372.8|13319.4|0
1632183600000|2021-09-21 00:20:00|13381.3|13327.9|13404.5|13350.9|13411.4|13357.8|13381.3|13327.9|0
1632183900000|2021-09-21 00:25:00|13399.6|13346.2|13392.9|13339.5|13400.6|13347.2|13392.9|13339.5|0
1632184200000|2021-09-21 00:30:00|13389.5|13336.1|13377.9|13324.5|13389.5|13336.1|13377.9|13324.5|0
1632184500000|2021-09-21 00:35:00|13378.1|13324.7|13374.5|13321.1|13384.3|13330.9|13374.5|13321.1|0
1632184800000|2021-09-21 00:40:00|13371.6|13318.2|13381.3|13327.9|13381.3|13327.9|13366.6|13313.2|0
1632185100000|2021-09-21 00:45:00|13388.2|13334.8|13382.1|13328.7|13388.2|13334.8|13371|13317.6|0
1632185400000|2021-09-21 00:50:00|13386.7|13333.3|13357.5|13304.1|13386.7|13333.3|13357.5|13304.1|0
1632185700000|2021-09-21 00:55:00|13358.2|13304.8|13352.1|13298.7|13366.5|13313.1|13348.6|13295.4|0
1632186000000|2021-09-21 01:00:00|13350.9|13297.7|13338.5|13285.3|13350.9|13297.7|13328.6|13275.4|0
1632186300000|2021-09-21 01:05:00|13345.3|13292.1|13358.4|13305|13361.1|13307.7|13345.3|13292.1|0
1632186600000|2021-09-21 01:10:00|13356.6|13303.2|13347|13293.8|13356.6|13303.2|13340.7|13287.5|0
1632186900000|2021-09-21 01:15:00|13351.3|13298.1|13356.5|13303.1|13356.5|13303.1|13349|13295.8|0
1632187200000|2021-09-21 01:20:00|13352.5|13299.1|13356.2|13302.8|13358.6|13305.2|13351|13297.8|0
1632187500000|2021-09-21 01:25:00|13354.8|13301.4|13324.2|13271|13360.8|13307.4|13324.2|13271|0
1632187800000|2021-09-21 01:30:00|13326.4|13273.2|13325.8|13272.6|13326.4|13273.2|13308.1|13254.9|0
1632188100000|2021-09-21 01:35:00|13329|13275.8|13338.8|13285.6|13349|13295.8|13329|13275.8|0
1632188400000|2021-09-21 01:40:00|13342.4|13289.2|13342.1|13288.9|13342.4|13289.2|13336.2|13283|0
1632188700000|2021-09-21 01:45:00|13344.1|13290.9|13344.2|13291|13344.3|13291.1|13336.3|13283.1|0
1632189000000|2021-09-21 01:50:00|13348.1|13294.9|13351.4|13298.2|13352.8|13299.4|13348.1|13294.9|0
1632189300000|2021-09-21 01:55:00|13355.4|13302|13363.7|13310.3|13363.7|13310.3|13355.4|13302|0
1632189600000|2021-09-21 02:00:00|13368.7|13315.3|13381|13327.6|13383|13329.6|13368.7|13315.3|0
1632189900000|2021-09-21 02:05:00|13380.8|13327.4|13386.4|13333|13388.2|13334.8|13380.8|13327.4|0
1632190200000|2021-09-21 02:10:00|13383.5|13330.1|13408.9|13355.3|13409.9|13356.3|13383.5|13330.1|0
1632190500000|2021-09-21 02:15:00|13407.8|13354.2|13392.7|13339.3|13407.8|13354.2|13392.3|13338.9|0
1632190800000|2021-09-21 02:20:00|13394.2|13340.8|13405.4|13351.8|13405.4|13351.8|13394.2|13340.8|0
1632191100000|2021-09-21 02:25:00|13408.2|13354.6|13407.8|13354.2|13408.4|13354.8|13399.4|13346|0
1632191400000|2021-09-21 02:30:00|13405.3|13351.7|13390|13336.6|13405.3|13351.7|13390|13336.6|0
1632191700000|2021-09-21 02:35:00|13389.2|13335.8|13390.6|13337.2|13399.7|13346.3|13387.3|13333.9|0
1632192000000|2021-09-21 02:40:00|13396|13342.6|13409.1|13355.5|13409.1|13355.5|13396|13342.6|0
1632192300000|2021-09-21 02:45:00|13409.4|13355.8|13423.4|13369.8|13424.2|13370.6|13409.4|13355.8|0
1632192600000|2021-09-21 02:50:00|13424.6|13371|13420.1|13366.5|13424.8|13371.2|13417.3|13363.7|0
1632192900000|2021-09-21 02:55:00|13422.6|13369|13425.2|13371.6|13429.3|13375.7|13421.5|13367.9|0
1632193200000|2021-09-21 03:00:00|13425.5|13371.9|13419.3|13365.7|13425.5|13371.9|13414.3|13360.7|0
1632193500000|2021-09-21 03:05:00|13417.7|13364.1|13410.9|13357.3|13419|13365.4|13410.9|13357.3|0
1632193800000|2021-09-21 03:10:00|13413.4|13359.8|13426.2|13372.6|13428.8|13375.2|13413.4|13359.8|0
1632194100000|2021-09-21 03:15:00|13425.7|13372.1|13412.5|13358.9|13427.5|13373.9|13412.5|13358.9|0
1632194400000|2021-09-21 03:20:00|13409.3|13355.7|13417|13363.4|13417|13363.4|13409.3|13355.7|0
1632194700000|2021-09-21 03:25:00|13417.4|13363.8|13411.9|13358.3|13419.3|13365.7|13411.9|13358.3|0
1632195000000|2021-09-21 03:30:00|13411.5|13357.9|13412.2|13358.6|13415.9|13362.3|13411.5|13357.9|0
1632195300000|2021-09-21 03:35:00|13412.7|13359.1|13427.8|13374.2|13428.4|13374.8|13412.7|13359.1|0
1632195600000|2021-09-21 03:40:00|13428.1|13374.5|13414.2|13360.6|13428.1|13374.5|13412.6|13359|0
1632195900000|2021-09-21 03:45:00|13411.1|13357.5|13413.8|13360.2|13421.1|13367.5|13411.1|13357.5|0
1632196200000|2021-09-21 03:50:00|13415.8|13362.2|13407.3|13353.7|13418.4|13364.8|13407.3|13353.7|0
1632196500000|2021-09-21 03:55:00|13407|13353.4|13411.3|13357.7|13411.7|13358.1|13405.4|13351.8|0
1632196800000|2021-09-21 04:00:00|13410.7|13357.1|13426|13372.4|13431.4|13377.8|13410.7|13357.1|0
1632197100000|2021-09-21 04:05:00|13422.7|13369.1|13422.2|13368.6|13426.1|13372.5|13420.7|13367.1|0
1632197400000|2021-09-21 04:10:00|13424.8|13371.2|13419.1|13365.5|13431|13377.4|13419.1|13365.5|0
1632197700000|2021-09-21 04:15:00|13421.6|13368|13427|13373.4|13427|13373.4|13419.1|13365.5|0
1632198000000|2021-09-21 04:20:00|13423.7|13370.1|13429|13375.4|13429|13375.4|13423.5|13369.9|0
1632198300000|2021-09-21 04:25:00|13433.4|13379.8|13443.8|13390.2|13443.8|13390.2|13429.8|13376.2|0
1632198600000|2021-09-21 04:30:00|13444.3|13390.7|13444.8|13391.2|13447.2|13393.6|13442.2|13388.6|0
1632198900000|2021-09-21 04:35:00|13447|13393.4|13437.3|13383.7|13449.7|13396.1|13437.3|13383.7|0
1632199200000|2021-09-21 04:40:00|13440.9|13387.3|13443.8|13390.2|13444.6|13391|13440.4|13386.8|0
1632199500000|2021-09-21 04:45:00|13446.3|13392.7|13442.6|13389|13446.3|13392.7|13442.1|13388.5|0
1632199800000|2021-09-21 04:50:00|13445.1|13391.5|13463.5|13409.7|13469.9|13416.1|13445.1|13391.5|0
1632200100000|2021-09-21 04:55:00|13465|13411.2|13463.6|13409.8|13465.1|13411.3|13459.9|13406.1|0
1632200400000|2021-09-21 05:00:00|13463.5|13409.7|13466.7|13412.9|13469.1|13415.3|13458.7|13404.9|0
1632200700000|2021-09-21 05:05:00|13467.1|13413.3|13458.2|13404.4|13467.1|13413.3|13454.5|13400.7|0
1632201000000|2021-09-21 05:10:00|13454.7|13400.9|13451|13397.4|13454.7|13400.9|13451|13397.4|0
1632201300000|2021-09-21 05:15:00|13452.8|13399|13446.2|13392.6|13452.8|13399|13444.3|13390.7|0
1632201600000|2021-09-21 05:20:00|13445.1|13391.5|13456.2|13402.4|13456.8|13403|13444.9|13391.3|0
1632201900000|2021-09-21 05:25:00|13447.7|13394.1|13459.3|13405.5|13467.6|13413.8|13447.7|13394.1|0
1632202200000|2021-09-21 05:30:00|13459.5|13405.7|13467|13413.2|13467|13413.2|13458.7|13404.9|0
1632202500000|2021-09-21 05:35:00|13461.7|13407.9|13480|13426.2|13480.2|13426.4|13461.7|13407.9|0
1632202800000|2021-09-21 05:40:00|13480.7|13426.9|13490.1|13436.3|13490.1|13436.3|13474.3|13420.5|0
1632203100000|2021-09-21 05:45:00|13487.8|13434|13460.5|13406.7|13488.5|13434.7|13460.5|13406.7|0
1632203400000|2021-09-21 05:50:00|13463.8|13410|13445.9|13392.3|13464.6|13410.8|13445.9|13392.3|0
1632203700000|2021-09-21 05:55:00|13451.6|13398|13449.1|13395.5|13458.8|13405|13449.1|13395.5|0
1632269400000|2021-09-22 00:10:00|13441.1|13387.5|13440.6|13387|13450.2|13396.6|13440.3|13386.7|0
1632269700000|2021-09-22 00:15:00|13447.8|13394.2|13476.1|13422.3|13476.1|13422.3|13447.8|13394.2|0
1632270000000|2021-09-22 00:20:00|13470.4|13416.6|13452.6|13398.8|13485.5|13431.7|13452.6|13398.8|0
1632270300000|2021-09-22 00:25:00|13448.8|13395.2|13441.7|13388.1|13448.8|13395.2|13438|13384.4|0
1632270600000|2021-09-22 00:30:00|13440.6|13387|13447.2|13393.6|13455.1|13401.3|13440.6|13387|0
1632270900000|2021-09-22 00:35:00|13448.7|13395.1|13460.3|13406.5|13460.3|13406.5|13438.4|13384.8|0
1632271200000|2021-09-22 00:40:00|13462.7|13408.9|13430.6|13377|13462.7|13408.9|13430.6|13377|0
1632271500000|2021-09-22 00:45:00|13437.4|13383.8|13438.1|13384.5|13443.4|13389.8|13434.1|13380.5|0
1632271800000|2021-09-22 00:50:00|13430.9|13377.3|13442.6|13389|13443.8|13390.2|13424.5|13370.9|0
1632272100000|2021-09-22 00:55:00|13438.4|13384.8|13436.1|13382.5|13438.4|13384.8|13430.4|13376.8|0
1632272400000|2021-09-22 01:00:00|13432|13378.4|13420|13366.4|13432|13378.4|13413.9|13360.3|0
1632272700000|2021-09-22 01:05:00|13419.3|13365.7|13422.8|13369.2|13435.8|13382.2|13414|13360.4|0
1632273000000|2021-09-22 01:10:00|13423.2|13369.6|13464.2|13410.4|13467.1|13413.3|13423.2|13369.6|0
1632273300000|2021-09-22 01:15:00|13466|13412.2|13461.1|13407.3|13470.2|13416.4|13461.1|13407.3|0
1632273600000|2021-09-22 01:20:00|13459.3|13405.5|13435.7|13382.1|13459.3|13405.5|13428.9|13375.3|0
1632273900000|2021-09-22 01:25:00|13440.7|13387.1|13449|13395.4|13449|13395.4|13438|13384.4|0
1632274200000|2021-09-22 01:30:00|13446.8|13393.2|13469.6|13415.8|13469.8|13416|13446.8|13393.2|0
1632274500000|2021-09-22 01:35:00|13467.9|13414.1|13478|13424.2|13481.8|13428|13465.7|13411.9|0
1632274800000|2021-09-22 01:40:00|13473.8|13420|13484.3|13430.5|13484.3|13430.5|13473.8|13420|0
1632275100000|2021-09-22 01:45:00|13490.6|13436.8|13489.8|13436|13501.1|13447.3|13484.1|13430.3|0
1632275400000|2021-09-22 01:50:00|13483.2|13429.4|13485.2|13431.4|13488.6|13434.8|13480.4|13426.6|0
1632275700000|2021-09-22 01:55:00|13490.1|13436.3|13488.4|13434.6|13494.8|13441|13480.5|13426.7|0
1632276000000|2021-09-22 02:00:00|13492.8|13439|13487.8|13434|13493.8|13440|13476.5|13422.7|0
1632276300000|2021-09-22 02:05:00|13485.6|13431.8|13486.5|13432.7|13486.5|13432.7|13470.8|13417|0
1632276600000|2021-09-22 02:10:00|13485.6|13431.8|13488.1|13434.3|13488.4|13434.6|13484.2|13430.4|0
1632276900000|2021-09-22 02:15:00|13487.1|13433.3|13482.5|13428.7|13487.9|13434.1|13480.2|13426.4|0
1632277200000|2021-09-22 02:20:00|13484|13430.2|13479.2|13425.4|13487.5|13433.7|13477.4|13423.6|0
1632277500000|2021-09-22 02:25:00|13480.8|13427|13489.2|13435.4|13490.3|13436.5|13478.2|13424.4|0
1632277800000|2021-09-22 02:30:00|13488.6|13434.8|13490.3|13436.5|13497.2|13443.4|13486.3|13432.5|0
1632278100000|2021-09-22 02:35:00|13491.7|13437.9|13492|13438.2|13494.5|13440.7|13484.1|13430.3|0
1632278400000|2021-09-22 02:40:00|13494.3|13440.5|13505.8|13451.8|13508.9|13454.9|13494.3|13440.5|0
1632278700000|2021-09-22 02:45:00|13506.8|13452.8|13492|13438.2|13510.7|13456.7|13492|13438.2|0
1632279000000|2021-09-22 02:50:00|13493.2|13439.4|13490.6|13436.8|13493.2|13439.4|13488.3|13434.5|0
1632279300000|2021-09-22 02:55:00|13489|13435.2|13484.1|13430.3|13489.4|13435.6|13483.6|13429.8|0
1632279600000|2021-09-22 03:00:00|13485.4|13431.6|13483|13429.2|13489.6|13435.8|13482.3|13428.5|0
1632279900000|2021-09-22 03:05:00|13481.5|13427.7|13490.7|13436.9|13498.1|13444.3|13481.5|13427.7|0
1632280200000|2021-09-22 03:10:00|13490.1|13436.3|13488.5|13434.7|13498.6|13444.8|13488.5|13434.7|0
1632280500000|2021-09-22 03:15:00|13489.3|13435.5|13489|13435.2|13489.7|13435.9|13480.5|13426.7|0
1632280800000|2021-09-22 03:20:00|13486.2|13432.4|13497.8|13444|13497.8|13444|13486.2|13432.4|0
1632281100000|2021-09-22 03:25:00|13501|13447.2|13500.9|13447.1|13502.7|13448.7|13498.9|13445.1|0
1632281400000|2021-09-22 03:30:00|13498.6|13444.8|13502.9|13448.9|13508|13454|13498.5|13444.7|0
1632281700000|2021-09-22 03:35:00|13515.1|13461.1|13507.5|13453.5|13515.1|13461.1|13505|13451|0
1632282000000|2021-09-22 03:40:00|13508.9|13454.9|13513.1|13459.1|13513.1|13459.1|13503.8|13449.8|0
1632282300000|2021-09-22 03:45:00|13511.1|13457.1|13501.8|13448|13511.5|13457.5|13501.8|13448|0
1632282600000|2021-09-22 03:50:00|13500.5|13446.7|13496.4|13442.6|13500.5|13446.7|13491.4|13437.6|0
1632282900000|2021-09-22 03:55:00|13498.5|13444.7|13485.4|13431.6|13499.9|13446.1|13483.6|13429.8|0
1632283200000|2021-09-22 04:00:00|13485|13431.2|13482.9|13429.1|13486.6|13432.8|13478.2|13424.4|0
1632283500000|2021-09-22 04:05:00|13478.1|13424.3|13478.6|13424.8|13478.6|13424.8|13473.9|13420.1|0
1632283800000|2021-09-22 04:10:00|13478.4|13424.6|13470|13416.2|13482|13428.2|13470|13416.2|0
1632284100000|2021-09-22 04:15:00|13469.3|13415.5|13465.1|13411.3|13469.3|13415.5|13463.4|13409.6|0
1632284400000|2021-09-22 04:20:00|13463.5|13409.7|13456.8|13403|13465.6|13411.8|13456.8|13403|0
1632284700000|2021-09-22 04:25:00|13459.4|13405.6|13456.6|13402.8|13459.5|13405.7|13453.3|13399.5|0
1632285000000|2021-09-22 04:30:00|13455.7|13401.9|13461.4|13407.6|13463.4|13409.6|13455.4|13401.6|0
1632285300000|2021-09-22 04:35:00|13458.9|13405.1|13454.9|13401.1|13462.7|13408.9|13454.9|13401.1|0
1632285600000|2021-09-22 04:40:00|13459.7|13405.9|13456.9|13403.1|13459.7|13405.9|13451.5|13397.9|0
1632285900000|2021-09-22 04:45:00|13450.3|13396.7|13458|13404.2|13458|13404.2|13450.3|13396.7|0
1632286200000|2021-09-22 04:50:00|13459.6|13405.8|13454.2|13400.4|13461.9|13408.1|13452.5|13398.7|0
1632286500000|2021-09-22 04:55:00|13459.2|13405.4|13456.4|13402.6|13461|13407.2|13453.4|13399.6|0
1632286800000|2021-09-22 05:00:00|13453.4|13399.6|13457.8|13404|13457.8|13404|13445.7|13392.1|0
1632287100000|2021-09-22 05:05:00|13460.8|13407|13457|13403.2|13461.1|13407.3|13449|13395.4|0
1632287400000|2021-09-22 05:10:00|13457.7|13403.9|13458.7|13404.9|13458.7|13404.9|13455|13401.2|0
1632287700000|2021-09-22 05:15:00|13455.5|13401.7|13469.7|13415.9|13469.7|13415.9|13455.5|13401.7|0
1632288000000|2021-09-22 05:20:00|13485.4|13431.6|13499.4|13445.6|13499.4|13445.6|13481.7|13427.9|0
1632288300000|2021-09-22 05:25:00|13498|13444.2|13488.4|13434.6|13498|13444.2|13488.4|13434.6|0
1632288600000|2021-09-22 05:30:00|13481.4|13427.6|13486.3|13432.5|13493.1|13439.3|13481.4|13427.6|0
1632288900000|2021-09-22 05:35:00|13485.3|13431.5|13481.5|13427.7|13487.4|13433.6|13481|13427.2|0
1632289200000|2021-09-22 05:40:00|13480.8|13427|13472.3|13418.5|13481.8|13428|13472.3|13418.5|0
1632289500000|2021-09-22 05:45:00|13471|13417.2|13466|13412.2|13477.4|13423.6|13466|13412.2|0
1632289800000|2021-09-22 05:50:00|13466.5|13412.7|13450.7|13397.1|13466.5|13412.7|13450.7|13397.1|0
1632290100000|2021-09-22 05:55:00|13450.9|13397.3|13440.6|13387|13451.5|13397.9|13440.2|13386.6|0
1632355800000|2021-09-23 00:10:00|13449.2|13395.6|13488.4|13434.6|13498.4|13444.6|13449.2|13395.6|0
1632356100000|2021-09-23 00:15:00|13492.3|13438.5|13499.7|13445.9|13506.1|13452.1|13489.5|13435.7|0
1632356400000|2021-09-23 00:20:00|13502.8|13448.8|13515.6|13461.6|13528.3|13474.3|13502.8|13448.8|0
1632356700000|2021-09-23 00:25:00|13518.1|13464.1|13523.6|13469.6|13532.4|13478.4|13518.1|13464.1|0
1632357000000|2021-09-23 00:30:00|13520.2|13466.2|13520.9|13466.9|13522|13468|13517.3|13463.3|0
1632357300000|2021-09-23 00:35:00|13519.1|13465.1|13510.6|13456.6|13519.1|13465.1|13509.1|13455.1|0
1632357600000|2021-09-23 00:40:00|13514.8|13460.8|13515.3|13461.3|13519|13465|13513.8|13459.8|0
1632357900000|2021-09-23 00:45:00|13513.7|13459.7|13514.4|13460.4|13514.4|13460.4|13508.1|13454.1|0
1632358200000|2021-09-23 00:50:00|13510.2|13456.2|13515.2|13461.2|13515.2|13461.2|13505.7|13451.7|0
1632358500000|2021-09-23 00:55:00|13515.5|13461.5|13519.6|13465.6|13519.6|13465.6|13512.7|13458.7|0
1632358800000|2021-09-23 01:00:00|13519.8|13465.8|13531.7|13477.7|13532.2|13478.2|13519.8|13465.8|0
1632359100000|2021-09-23 01:05:00|13530.2|13476.2|13528.8|13474.8|13533.8|13479.8|13526.1|13472.1|0
1632359400000|2021-09-23 01:10:00|13526.1|13472.1|13518.6|13464.6|13526.1|13472.1|13517.6|13463.6|0
1632359700000|2021-09-23 01:15:00|13516.5|13462.5|13524.9|13470.9|13524.9|13470.9|13514.3|13460.3|0
1632360000000|2021-09-23 01:20:00|13522.7|13468.7|13528.5|13474.5|13532.1|13478.1|13522.3|13468.3|0
1632360300000|2021-09-23 01:25:00|13531.5|13477.5|13528.1|13474.1|13537|13483|13525.4|13471.4|0
1632360600000|2021-09-23 01:30:00|13530.7|13476.7|13543.9|13489.9|13548|13494|13527.9|13473.9|0
1632360900000|2021-09-23 01:35:00|13548.6|13494.6|13542|13488|13549.5|13495.5|13539.6|13485.6|0
1632361200000|2021-09-23 01:40:00|13536.2|13482.2|13537.6|13483.6|13540.6|13486.6|13532.5|13478.5|0
1632361500000|2021-09-23 01:45:00|13534.7|13480.7|13535.3|13481.3|13537.4|13483.4|13530.9|13476.9|0
1632361800000|2021-09-23 01:50:00|13537|13483|13530.8|13476.8|13539.2|13485.2|13530.8|13476.8|0
1632362100000|2021-09-23 01:55:00|13530.9|13476.9|13525.3|13471.3|13530.9|13476.9|13515.4|13461.4|0
1632362400000|2021-09-23 02:00:00|13526.9|13472.9|13528.5|13474.5|13528.5|13474.5|13521.6|13467.6|0
1632362700000|2021-09-23 02:05:00|13533|13479|13536.5|13482.5|13536.5|13482.5|13531.8|13477.8|0
1632363000000|2021-09-23 02:10:00|13535|13481|13540|13486|13540|13486|13530.9|13476.9|0
1632363300000|2021-09-23 02:15:00|13540.3|13486.3|13526.2|13472.2|13540.3|13486.3|13526.2|13472.2|0
1632363600000|2021-09-23 02:20:00|13526.5|13472.5|13530.8|13476.8|13533.4|13479.4|13526.5|13472.5|0
1632363900000|2021-09-23 02:25:00|13532.6|13478.6|13524.2|13470.2|13532.6|13478.6|13519.1|13465.1|0
1632364200000|2021-09-23 02:30:00|13523.7|13469.7|13527.9|13473.9|13527.9|13473.9|13522.5|13468.5|0
1632364500000|2021-09-23 02:35:00|13527.1|13473.1|13525.1|13471.1|13529.9|13475.9|13524.9|13470.9|0
1632364800000|2021-09-23 02:40:00|13526.9|13472.9|13528.6|13474.6|13529.1|13475.1|13524.1|13470.1|0
1632365100000|2021-09-23 02:45:00|13530.7|13476.7|13539.1|13485.1|13539.1|13485.1|13530.4|13476.4|0
1632365400000|2021-09-23 02:50:00|13536|13482|13529.6|13475.6|13538.8|13484.8|13529.6|13475.6|0
1632365700000|2021-09-23 02:55:00|13530.1|13476.1|13541.2|13487.2|13543.3|13489.3|13530.1|13476.1|0
1632366000000|2021-09-23 03:00:00|13540.7|13486.7|13550.3|13496.3|13550.3|13496.3|13540.7|13486.7|0
1632366300000|2021-09-23 03:05:00|13551.9|13497.9|13561.8|13507.6|13561.8|13507.6|13551.9|13497.9|0
1632366600000|2021-09-23 03:10:00|13560.9|13506.7|13562|13507.8|13566.6|13512.4|13559.7|13505.5|0
1632366900000|2021-09-23 03:15:00|13563.3|13509.1|13559.7|13505.5|13564.4|13510.2|13557.8|13503.6|0
1632367200000|2021-09-23 03:20:00|13559.4|13505.2|13557.2|13503|13562.9|13508.7|13557.2|13503|0
1632367500000|2021-09-23 03:25:00|13552.7|13498.5|13553.6|13499.4|13555.3|13501.1|13549.5|13495.5|0
1632367800000|2021-09-23 03:30:00|13554.5|13500.3|13548.1|13494.1|13554.5|13500.3|13548.1|13494.1|0
1632368100000|2021-09-23 03:35:00|13547.1|13493.1|13547.6|13493.6|13553.6|13499.4|13547.1|13493.1|0
1632368400000|2021-09-23 03:40:00|13548.1|13494.1|13540.1|13486.1|13548.1|13494.1|13540.1|13486.1|0
1632368700000|2021-09-23 03:45:00|13539.8|13485.8|13541|13487|13544.5|13490.5|13538.8|13484.8|0
1632369000000|2021-09-23 03:50:00|13538.8|13484.8|13536.9|13482.9|13542.7|13488.7|13534.7|13480.7|0
1632369300000|2021-09-23 03:55:00|13535|13481|13531.8|13477.8|13538.6|13484.6|13529|13475|0
1632369600000|2021-09-23 04:00:00|13531.2|13477.2|13516.7|13462.7|13533.7|13479.7|13514.1|13460.1|0
1632369900000|2021-09-23 04:05:00|13516.9|13462.9|13501.4|13447.6|13517.3|13463.3|13501.3|13447.5|0
1632370200000|2021-09-23 04:10:00|13499.2|13445.4|13506|13452|13506|13452|13498.1|13444.3|0
1632370500000|2021-09-23 04:15:00|13506.3|13452.3|13512.6|13458.6|13512.6|13458.6|13506.3|13452.3|0
1632370800000|2021-09-23 04:20:00|13512.1|13458.1|13520.5|13466.5|13522.3|13468.3|13511.9|13457.9|0
1632371100000|2021-09-23 04:25:00|13519|13465|13510.1|13456.1|13519|13465|13510.1|13456.1|0
1632371400000|2021-09-23 04:30:00|13507.3|13453.3|13518|13464|13518.6|13464.6|13507.3|13453.3|0
1632371700000|2021-09-23 04:35:00|13516.7|13462.7|13516.6|13462.6|13516.9|13462.9|13513.5|13459.5|0
1632372000000|2021-09-23 04:40:00|13517.5|13463.5|13515.6|13461.6|13520.4|13466.4|13515.6|13461.6|0
1632372300000|2021-09-23 04:45:00|13516|13462|13520.4|13466.4|13526.3|13472.3|13516|13462|0
1632372600000|2021-09-23 04:50:00|13522.8|13468.8|13523.8|13469.8|13526.6|13472.6|13522.8|13468.8|0
1632372900000|2021-09-23 04:55:00|13525.3|13471.3|13524.5|13470.5|13527.3|13473.3|13522.6|13468.6|0
1632373200000|2021-09-23 05:00:00|13527.2|13473.2|13518.2|13464.2|13527.2|13473.2|13517.2|13463.2|0
1632373500000|2021-09-23 05:05:00|13521.1|13467.1|13522.4|13468.4|13522.4|13468.4|13516.5|13462.5|0
1632373800000|2021-09-23 05:10:00|13521.6|13467.6|13527.4|13473.4|13527.4|13473.4|13521.6|13467.6|0
1632374100000|2021-09-23 05:15:00|13524.4|13470.4|13526.2|13472.2|13526.7|13472.7|13523.8|13469.8|0
1632374400000|2021-09-23 05:20:00|13524.4|13470.4|13515.4|13461.4|13524.4|13470.4|13515.4|13461.4|0
1632374700000|2021-09-23 05:25:00|13514.4|13460.4|13512.4|13458.4|13515|13461|13512.1|13458.1|0
1632375000000|2021-09-23 05:30:00|13513.6|13459.6|13518.4|13464.4|13519.6|13465.6|13513.6|13459.6|0
1632375300000|2021-09-23 05:35:00|13520|13466|13527.6|13473.6|13527.7|13473.7|13519|13465|0
1632375600000|2021-09-23 05:40:00|13528.6|13474.6|13503.1|13449.1|13528.6|13474.6|13500.9|13447.1|0
1632375900000|2021-09-23 05:45:00|13502.4|13448.4|13504|13450|13505|13451|13498.6|13444.8|0
1632376200000|2021-09-23 05:50:00|13505.2|13451.2|13504.8|13450.8|13507.9|13453.9|13503.9|13449.9|0
1632376500000|2021-09-23 05:55:00|13505.8|13451.8|13506.1|13452.1|13518.1|13464.1|13505.8|13451.8|0
1632442200000|2021-09-24 00:10:00|13453.1|13399.3|13434.1|13380.5|13456.5|13402.7|13434.1|13380.5|0
1632442500000|2021-09-24 00:15:00|13431.8|13378.2|13418.6|13365|13434.6|13381|13418.6|13365|0
1632442800000|2021-09-24 00:20:00|13422.7|13369.1|13449.3|13395.7|13449.3|13395.7|13422.7|13369.1|0
1632443100000|2021-09-24 00:25:00|13453.8|13400|13452.5|13398.7|13464.5|13410.7|13447.3|13393.7|0
1632443400000|2021-09-24 00:30:00|13453.7|13399.9|13464.2|13410.4|13465|13411.2|13453.7|13399.9|0
1632443700000|2021-09-24 00:35:00|13464.3|13410.5|13462.7|13408.9|13470.2|13416.4|13459.4|13405.6|0
1632444000000|2021-09-24 00:40:00|13462.3|13408.5|13452.6|13398.8|13462.3|13408.5|13447.6|13394|0
1632444300000|2021-09-24 00:45:00|13442.6|13389|13451.4|13397.8|13451.4|13397.8|13440.9|13387.3|0
1632444600000|2021-09-24 00:50:00|13450.6|13397|13448.7|13395.1|13450.8|13397.2|13444.6|13391|0
1632444900000|2021-09-24 00:55:00|13447.8|13394.2|13448.2|13394.6|13454.6|13400.8|13445.3|13391.7|0
1632445200000|2021-09-24 01:00:00|13451.7|13398.1|13438.9|13385.3|13451.7|13398.1|13438.9|13385.3|0
1632445500000|2021-09-24 01:05:00|13444.2|13390.6|13443.3|13389.7|13446|13392.4|13442.2|13388.6|0
1632445800000|2021-09-24 01:10:00|13445.5|13391.9|13458.7|13404.9|13458.7|13404.9|13444.3|13390.7|0
1632446100000|2021-09-24 01:15:00|13463.1|13409.3|13470.7|13416.9|13470.7|13416.9|13462.6|13408.8|0
1632446400000|2021-09-24 01:20:00|13477.6|13423.8|13483.1|13429.3|13491.2|13437.4|13477.6|13423.8|0
1632446700000|2021-09-24 01:25:00|13483.8|13430|13483.3|13429.5|13483.8|13430|13478.9|13425.1|0
1632447000000|2021-09-24 01:30:00|13485.5|13431.7|13485.2|13431.4|13495.3|13441.5|13484|13430.2|0
1632447300000|2021-09-24 01:35:00|13484.2|13430.4|13486.5|13432.7|13486.5|13432.7|13481.3|13427.5|0
1632447600000|2021-09-24 01:40:00|13485.8|13432|13484.5|13430.7|13486.9|13433.1|13484.2|13430.4|0
1632447900000|2021-09-24 01:45:00|13485.3|13431.5|13478.3|13424.5|13486.4|13432.6|13470.2|13416.4|0
1632448200000|2021-09-24 01:50:00|13473.2|13419.4|13474.5|13420.7|13477.6|13423.8|13472.6|13418.8|0
1632448500000|2021-09-24 01:55:00|13477.5|13423.7|13464.6|13410.8|13477.5|13423.7|13464.6|13410.8|0
1632448800000|2021-09-24 02:00:00|13464.8|13411|13471.8|13418|13471.8|13418|13464.5|13410.7|0
1632449100000|2021-09-24 02:05:00|13472.3|13418.5|13476.8|13423|13478.8|13425|13472.3|13418.5|0
1632449400000|2021-09-24 02:10:00|13477.3|13423.5|13480.3|13426.5|13482.5|13428.7|13474.2|13420.4|0
1632449700000|2021-09-24 02:15:00|13477.2|13423.4|13477.6|13423.8|13478.8|13425|13472.9|13419.1|0
1632450000000|2021-09-24 02:20:00|13477.8|13424|13497.8|13444|13497.8|13444|13477.8|13424|0
1632450300000|2021-09-24 02:25:00|13497.1|13443.3|13488.1|13434.3|13497.1|13443.3|13488.1|13434.3|0
1632450600000|2021-09-24 02:30:00|13486.5|13432.7|13490.2|13436.4|13490.2|13436.4|13484.7|13430.9|0
1632450900000|2021-09-24 02:35:00|13491.2|13437.4|13499.6|13445.8|13505.9|13451.9|13490.8|13437|0
1632451200000|2021-09-24 02:40:00|13499.2|13445.4|13501.3|13447.5|13505.2|13451.2|13499.2|13445.4|0
1632451500000|2021-09-24 02:45:00|13503|13449|13497.1|13443.3|13503.4|13449.4|13497.1|13443.3|0
1632451800000|2021-09-24 02:50:00|13498.3|13444.5|13503.2|13449.2|13505.2|13451.2|13498.2|13444.4|0
1632452100000|2021-09-24 02:55:00|13501.5|13447.7|13485.5|13431.7|13501.5|13447.7|13485.5|13431.7|0
1632452400000|2021-09-24 03:00:00|13491.2|13437.4|13491.8|13438|13492.6|13438.8|13488.4|13434.6|0
1632452700000|2021-09-24 03:05:00|13494.8|13441|13495.6|13441.8|13496.1|13442.3|13489.3|13435.5|0
1632453000000|2021-09-24 03:10:00|13498.3|13444.5|13506.1|13452.1|13509|13455|13498.3|13444.5|0
1632453300000|2021-09-24 03:15:00|13505.9|13451.9|13506.5|13452.5|13507.7|13453.7|13502.7|13448.7|0
1632453600000|2021-09-24 03:20:00|13508|13454|13500.9|13447.1|13508|13454|13499.7|13445.9|0
1632453900000|2021-09-24 03:25:00|13501.3|13447.5|13502.3|13448.3|13505.2|13451.2|13500.4|13446.6|0
1632454200000|2021-09-24 03:30:00|13502|13448.1|13497.6|13443.8|13502|13448.1|13493.6|13439.8|0
1632454500000|2021-09-24 03:35:00|13497.7|13443.9|13499.5|13445.7|13501.5|13447.7|13492.5|13438.7|0
1632454800000|2021-09-24 03:40:00|13499.7|13445.9|13500.3|13446.5|13507.8|13453.8|13499.7|13445.9|0
1632455100000|2021-09-24 03:45:00|13500.6|13446.8|13497.9|13444.1|13501.6|13447.8|13495.4|13441.6|0
1632455400000|2021-09-24 03:50:00|13497.6|13443.8|13501.6|13447.8|13504.3|13450.3|13495.4|13441.6|0
1632455700000|2021-09-24 03:55:00|13502.1|13448.1|13495.5|13441.7|13502.1|13448.1|13491.7|13437.9|0
1632456000000|2021-09-24 04:00:00|13496.5|13442.7|13500.8|13447|13500.8|13447|13493.5|13439.7|0
1632456300000|2021-09-24 04:05:00|13501.7|13447.9|13509.3|13455.3|13509.3|13455.3|13501.7|13447.9|0
1632456600000|2021-09-24 04:10:00|13506.8|13452.8|13512|13458|13512.3|13458.3|13506|13452|0
1632456900000|2021-09-24 04:15:00|13512.9|13458.9|13516.4|13462.4|13516.4|13462.4|13505.9|13451.9|0
1632457200000|2021-09-24 04:20:00|13518.1|13464.1|13519.5|13465.5|13520.3|13466.3|13515.7|13461.7|0
1632457500000|2021-09-24 04:25:00|13520.5|13466.5|13533.2|13479.2|13533.2|13479.2|13519|13465|0
1632457800000|2021-09-24 04:30:00|13530.3|13476.3|13521.2|13467.2|13530.8|13476.8|13521.2|13467.2|0
1632458100000|2021-09-24 04:35:00|13522.9|13468.9|13520.3|13466.3|13523.4|13469.4|13518|13464|0
1632458400000|2021-09-24 04:40:00|13523.3|13469.3|13534.9|13480.9|13534.9|13480.9|13520.5|13466.5|0
1632458700000|2021-09-24 04:45:00|13531.4|13477.4|13530|13476|13533|13479|13529.5|13475.5|0
1632459000000|2021-09-24 04:50:00|13529.8|13475.8|13527|13473|13529.8|13475.8|13521.7|13467.7|0
1632459300000|2021-09-24 04:55:00|13528.9|13474.9|13531.9|13477.9|13534.1|13480.1|13528.9|13474.9|0
1632459600000|2021-09-24 05:00:00|13530.4|13476.4|13523.2|13469.2|13532.3|13478.3|13523.2|13469.2|0
1632459900000|2021-09-24 05:05:00|13522.4|13468.4|13529.9|13475.9|13529.9|13475.9|13522.4|13468.4|0
1632460200000|2021-09-24 05:10:00|13526.6|13472.6|13525.1|13471.1|13526.6|13472.6|13523.2|13469.2|0
1632460500000|2021-09-24 05:15:00|13524.5|13470.5|13525.5|13471.5|13526.3|13472.3|13523.3|13469.3|0
1632460800000|2021-09-24 05:20:00|13526.1|13472.1|13518|13464|13526.5|13472.5|13517.7|13463.7|0
1632461100000|2021-09-24 05:25:00|13518.9|13464.9|13524.6|13470.6|13529.3|13475.3|13518.9|13464.9|0
1632461400000|2021-09-24 05:30:00|13523.2|13469.2|13530.4|13476.4|13534.2|13480.2|13523.2|13469.2|0
1632461700000|2021-09-24 05:35:00|13532|13478|13527.4|13473.4|13532|13478|13526.3|13472.3|0
1632462000000|2021-09-24 05:40:00|13526.2|13472.2|13526|13472|13528.2|13474.2|13524.4|13470.4|0
1632462300000|2021-09-24 05:45:00|13525.3|13471.3|13525.1|13471.1|13525.3|13471.3|13520.6|13466.6|0
1632462600000|2021-09-24 05:50:00|13523.4|13469.4|13527.9|13473.9|13533.7|13479.7|13523.4|13469.4|0
1632462900000|2021-09-24 05:55:00|13526.5|13472.5|13529.1|13475.1|13531.2|13477.2|13522.9|13468.9|0
1632701400000|2021-09-27 00:10:00|13561.6|13507.4|13544.7|13490.7|13561.6|13507.4|13528.6|13474.6|0
1632701700000|2021-09-27 00:15:00|13543.1|13489.1|13539.5|13485.5|13549.8|13495.8|13525.3|13471.3|0
1632702000000|2021-09-27 00:20:00|13538|13484|13518.3|13464.3|13538|13484|13513.4|13459.4|0
1632702300000|2021-09-27 00:25:00|13519.8|13465.8|13528.6|13474.6|13528.6|13474.6|13515.1|13461.1|0
1632702600000|2021-09-27 00:30:00|13526.1|13472.1|13507.5|13453.5|13526.1|13472.1|13507.5|13453.5|0
1632702900000|2021-09-27 00:35:00|13511|13457|13489.2|13435.4|13511|13457|13489.2|13435.4|0
1632703200000|2021-09-27 00:40:00|13483.5|13429.7|13493.6|13439.8|13494.8|13441|13483.5|13429.7|0
1632703500000|2021-09-27 00:45:00|13495.1|13441.3|13501.8|13448|13506|13452|13491.9|13438.1|0
1632703800000|2021-09-27 00:50:00|13499.4|13445.6|13509.4|13455.4|13509.4|13455.4|13499.4|13445.6|0
1632704100000|2021-09-27 00:55:00|13512.7|13458.7|13516|13462|13521.8|13467.8|13512.7|13458.7|0
1632704400000|2021-09-27 01:00:00|13520.7|13466.7|13515.8|13461.8|13522.2|13468.2|13515.8|13461.8|0
1632704700000|2021-09-27 01:05:00|13519.3|13465.3|13504.2|13450.2|13523.7|13469.7|13504.2|13450.2|0
1632705000000|2021-09-27 01:10:00|13504.6|13450.6|13499.3|13445.5|13504.6|13450.6|13497.5|13443.7|0
1632705300000|2021-09-27 01:15:00|13494.2|13440.4|13499.5|13445.7|13509|13455|13494.2|13440.4|0
1632705600000|2021-09-27 01:20:00|13498.5|13444.7|13500.9|13447.1|13515.9|13461.9|13498.5|13444.7|0
1632705900000|2021-09-27 01:25:00|13498.7|13444.9|13504.1|13450.1|13510|13456|13496.7|13442.9|0
1632706200000|2021-09-27 01:30:00|13509.1|13455.1|13503.5|13449.5|13511.4|13457.4|13499.5|13445.7|0
1632706500000|2021-09-27 01:35:00|13502.6|13448.6|13541.9|13487.9|13546.1|13492.1|13502.6|13448.6|0
1632706800000|2021-09-27 01:40:00|13541.1|13487.1|13545.2|13491.2|13546.6|13492.6|13540.2|13486.2|0
1632707100000|2021-09-27 01:45:00|13546.7|13492.7|13552.3|13498.1|13554.4|13500.2|13542.7|13488.7|0
1632707400000|2021-09-27 01:50:00|13551|13497|13560|13505.8|13562|13507.8|13551|13497|0
1632707700000|2021-09-27 01:55:00|13557.4|13503.2|13551.2|13497.2|13562.4|13508.2|13551.2|13497.2|0
1632708000000|2021-09-27 02:00:00|13552.8|13498.6|13552.9|13498.7|13558.2|13504|13550.3|13496.3|0
1632708300000|2021-09-27 02:05:00|13556.6|13502.4|13546.5|13492.5|13556.9|13502.7|13544.2|13490.2|0
1632708600000|2021-09-27 02:10:00|13548.3|13494.3|13553.3|13499.1|13553.3|13499.1|13547.7|13493.7|0
1632708900000|2021-09-27 02:15:00|13553.8|13499.6|13547.5|13493.5|13556.8|13502.6|13547.5|13493.5|0
1632709200000|2021-09-27 02:20:00|13549.5|13495.5|13561.9|13507.7|13561.9|13507.7|13549.5|13495.5|0
1632709500000|2021-09-27 02:25:00|13559.8|13505.6|13545.9|13491.9|13559.8|13505.6|13543.4|13489.4|0
1632709800000|2021-09-27 02:30:00|13544.8|13490.8|13541.9|13487.9|13548.2|13494.2|13541.9|13487.9|0
1632710100000|2021-09-27 02:35:00|13538.9|13484.9|13522.1|13468.1|13540.7|13486.7|13520.5|13466.5|0
1632710400000|2021-09-27 02:40:00|13521.4|13467.4|13518.5|13464.5|13522.1|13468.1|13518.3|13464.3|0
1632710700000|2021-09-27 02:45:00|13519.3|13465.3|13515.3|13461.3|13519.3|13465.3|13514.4|13460.4|0
1632711000000|2021-09-27 02:50:00|13514.6|13460.6|13515.7|13461.7|13515.9|13461.9|13513|13459|0
1632711300000|2021-09-27 02:55:00|13519.1|13465.1|13525.3|13471.3|13531.4|13477.4|13518.7|13464.7|0
1632711600000|2021-09-27 03:00:00|13524.3|13470.3|13523.5|13469.5|13527.3|13473.3|13521.5|13467.5|0
1632711900000|2021-09-27 03:05:00|13523|13469|13524.3|13470.3|13529.5|13475.5|13522.7|13468.7|0
1632712200000|2021-09-27 03:10:00|13526.3|13472.3|13524.2|13470.2|13526.3|13472.3|13521.5|13467.5|0
1632712500000|2021-09-27 03:15:00|13526.9|13472.9|13521.3|13467.3|13526.9|13472.9|13519.6|13465.6|0
1632712800000|2021-09-27 03:20:00|13521.5|13467.5|13514.6|13460.6|13521.5|13467.5|13509.2|13455.2|0
1632713100000|2021-09-27 03:25:00|13512.9|13458.9|13516.6|13462.6|13518|13464|13510|13456|0
1632713400000|2021-09-27 03:30:00|13514.8|13460.8|13512.7|13458.7|13515.1|13461.1|13506.4|13452.4|0
1632713700000|2021-09-27 03:35:00|13514.1|13460.1|13517.4|13463.4|13517.6|13463.6|13510.3|13456.3|0
1632714000000|2021-09-27 03:40:00|13518.3|13464.3|13509.3|13455.3|13518.6|13464.6|13509.3|13455.3|0
1632714300000|2021-09-27 03:45:00|13511.7|13457.7|13506.6|13452.6|13511.7|13457.7|13506.6|13452.6|0
1632714600000|2021-09-27 03:50:00|13511.9|13457.9|13513.3|13459.3|13515.3|13461.3|13507.7|13453.7|0
1632714900000|2021-09-27 03:55:00|13515.3|13461.3|13513.3|13459.3|13516.1|13462.1|13511.4|13457.4|0
1632715200000|2021-09-27 04:00:00|13512.9|13458.9|13512.4|13458.4|13517.1|13463.1|13509.6|13455.6|0
1632715500000|2021-09-27 04:05:00|13511.9|13457.9|13517.1|13463.1|13517.7|13463.7|13511.9|13457.9|0
1632715800000|2021-09-27 04:10:00|13516.7|13462.7|13527.9|13473.9|13527.9|13473.9|13516.7|13462.7|0
1632716100000|2021-09-27 04:15:00|13526.9|13472.9|13521.9|13467.9|13526.9|13472.9|13521.4|13467.4|0
1632716400000|2021-09-27 04:20:00|13524.7|13470.7|13542.2|13488.2|13543.2|13489.2|13522.2|13468.2|0
1632716700000|2021-09-27 04:25:00|13541.4|13487.4|13528.4|13474.4|13541.4|13487.4|13528.4|13474.4|0
1632717000000|2021-09-27 04:30:00|13526.4|13472.4|13525.3|13471.3|13529.9|13475.9|13525.3|13471.3|0
1632717300000|2021-09-27 04:35:00|13526.6|13472.6|13531.1|13477.1|13531.4|13477.4|13522.1|13468.1|0
1632717600000|2021-09-27 04:40:00|13532.6|13478.6|13531.6|13477.6|13533.3|13479.3|13526.2|13472.2|0
1632717900000|2021-09-27 04:45:00|13527.9|13473.9|13521.4|13467.4|13528.9|13474.9|13515.5|13461.5|0
1632718200000|2021-09-27 04:50:00|13520.4|13466.4|13520.5|13466.5|13521.7|13467.7|13518.1|13464.1|0
1632718500000|2021-09-27 04:55:00|13517.2|13463.2|13518.1|13464.1|13519.5|13465.5|13515.5|13461.5|0
1632718800000|2021-09-27 05:00:00|13521.3|13467.3|13524|13470|13526.1|13472.1|13520.6|13466.6|0
1632719100000|2021-09-27 05:05:00|13522|13468|13512.8|13458.8|13522.2|13468.2|13512.8|13458.8|0
1632719400000|2021-09-27 05:10:00|13512|13458|13510|13456|13514.2|13460.2|13508.5|13454.5|0
1632719700000|2021-09-27 05:15:00|13507.2|13453.2|13500.6|13446.8|13508.8|13454.8|13500.6|13446.8|0
1632720000000|2021-09-27 05:20:00|13492.5|13438.7|13496.9|13443.1|13496.9|13443.1|13489|13435.2|0
1632720300000|2021-09-27 05:25:00|13495.2|13441.4|13501.4|13447.6|13501.6|13447.8|13495.2|13441.4|0
1632720600000|2021-09-27 05:30:00|13493.8|13440|13508.7|13454.7|13508.7|13454.7|13493.8|13440|0
1632720900000|2021-09-27 05:35:00|13505.1|13451.1|13494.3|13440.5|13506.4|13452.4|13492.2|13438.4|0
1632721200000|2021-09-27 05:40:00|13494.5|13440.7|13503.8|13449.8|13504.8|13450.8|13493.4|13439.6|0
1632721500000|2021-09-27 05:45:00|13500.4|13446.6|13509.1|13455.1|13511.4|13457.4|13500.4|13446.6|0
1632721800000|2021-09-27 05:50:00|13509.6|13455.6|13528.5|13474.5|13528.5|13474.5|13506.3|13452.3|0
1632722100000|2021-09-27 05:55:00|13529.3|13475.3|13527.4|13473.4|13541.2|13487.2|13527.4|13473.4|0
1632787800000|2021-09-28 00:10:00|13384.2|13330.8|13361.6|13308.2|13384.2|13330.8|13361.6|13308.2|0
1632788100000|2021-09-28 00:15:00|13360.1|13306.7|13347.1|13293.9|13375.9|13322.5|13347.1|13293.9|0
1632788400000|2021-09-28 00:20:00|13358|13304.6|13347|13293.8|13366|13312.6|13347|13293.8|0
1632788700000|2021-09-28 00:25:00|13335.4|13282.2|13325.9|13272.7|13337.4|13284.2|13319.5|13266.3|0
1632789000000|2021-09-28 00:30:00|13336.1|13282.9|13350.5|13297.3|13350.5|13297.3|13336.1|13282.9|0
1632789300000|2021-09-28 00:35:00|13355.8|13302.4|13357.6|13304.2|13370.4|13317|13354.9|13301.5|0
1632789600000|2021-09-28 00:40:00|13362.9|13309.5|13379.9|13326.5|13379.9|13326.5|13357.8|13304.4|0
1632789900000|2021-09-28 00:45:00|13377.8|13324.4|13376.3|13322.9|13377.8|13324.4|13372.5|13319.1|0
1632790200000|2021-09-28 00:50:00|13381.7|13328.3|13385.7|13332.3|13387.1|13333.7|13378|13324.6|0
1632790500000|2021-09-28 00:55:00|13387.4|13334|13401.2|13347.8|13403.8|13350.2|13386.9|13333.5|0
1632790800000|2021-09-28 01:00:00|13402|13348.4|13406.9|13353.3|13414|13360.4|13402|13348.4|0
1632791100000|2021-09-28 01:05:00|13415.2|13361.6|13414.4|13360.8|13415.2|13361.6|13409.1|13355.5|0
1632791400000|2021-09-28 01:10:00|13403.9|13350.3|13391.6|13338.2|13403.9|13350.3|13388.5|13335.1|0
1632791700000|2021-09-28 01:15:00|13389.1|13335.7|13382.6|13329.2|13397.1|13343.7|13382.6|13329.2|0
1632792000000|2021-09-28 01:20:00|13381.8|13328.4|13398.3|13344.9|13398.3|13344.9|13381.8|13328.4|0
1632792300000|2021-09-28 01:25:00|13402.4|13348.8|13387.4|13334|13402.4|13348.8|13387.4|13334|0
1632792600000|2021-09-28 01:30:00|13389.5|13336.1|13389|13335.6|13389.5|13336.1|13383.8|13330.4|0
1632792900000|2021-09-28 01:35:00|13392.1|13338.7|13393|13339.6|13400.3|13346.9|13390.4|13337|0
1632793200000|2021-09-28 01:40:00|13396.5|13343.1|13390.7|13337.3|13396.5|13343.1|13385.4|13332|0
1632793500000|2021-09-28 01:45:00|13392.9|13339.5|13390.7|13337.3|13402.7|13349.1|13390.7|13337.3|0
1632793800000|2021-09-28 01:50:00|13392.8|13339.4|13383.6|13330.2|13394.1|13340.7|13383.6|13330.2|0
1632794100000|2021-09-28 01:55:00|13385.9|13332.5|13381.7|13328.3|13385.9|13332.5|13374.2|13320.8|0
1632794400000|2021-09-28 02:00:00|13378|13324.6|13364.2|13310.8|13378.1|13324.7|13363|13309.6|0
1632794700000|2021-09-28 02:05:00|13362.9|13309.5|13346.3|13293.1|13362.9|13309.5|13346.3|13293.1|0
1632795000000|2021-09-28 02:10:00|13345.7|13292.5|13338.5|13285.3|13345.7|13292.5|13337.2|13284|0
1632795300000|2021-09-28 02:15:00|13337.1|13283.9|13332.8|13279.6|13339.4|13286.2|13332.8|13279.6|0
1632795600000|2021-09-28 02:20:00|13331.3|13278.1|13330.7|13277.5|13331.3|13278.1|13327.3|13274.1|0
1632795900000|2021-09-28 02:25:00|13329.7|13276.5|13327.9|13274.7|13332.1|13278.9|13327.9|13274.7|0
1632796200000|2021-09-28 02:30:00|13325.2|13272|13323.5|13270.3|13325.2|13272|13320.6|13267.4|0
1632796500000|2021-09-28 02:35:00|13325.6|13272.4|13321.6|13268.4|13329.2|13276|13320.5|13267.3|0
1632796800000|2021-09-28 02:40:00|13322.6|13269.4|13324.2|13271|13326.1|13272.9|13320.6|13267.4|0
1632797100000|2021-09-28 02:45:00|13326.7|13273.5|13306.6|13253.4|13326.7|13273.5|13304.2|13251|0
1632797400000|2021-09-28 02:50:00|13305.3|13252.1|13297.6|13244.6|13307.1|13253.9|13297.5|13244.5|0
1632797700000|2021-09-28 02:55:00|13296.9|13243.9|13295.8|13242.8|13301.4|13248.4|13295.8|13242.8|0
1632798000000|2021-09-28 03:00:00|13292.9|13239.9|13306.1|13252.9|13306.1|13252.9|13292.9|13239.9|0
1632798300000|2021-09-28 03:05:00|13305.4|13252.2|13307.5|13254.3|13307.7|13254.5|13303.8|13250.6|0
1632798600000|2021-09-28 03:10:00|13310.7|13257.5|13309.9|13256.7|13315.9|13262.7|13309.1|13255.9|0
1632798900000|2021-09-28 03:15:00|13310.4|13257.2|13309.2|13256|13311.9|13258.7|13302.6|13249.4|0
1632799200000|2021-09-28 03:20:00|13310.1|13256.9|13307|13253.8|13310.7|13257.5|13306.7|13253.5|0
1632799500000|2021-09-28 03:25:00|13307.9|13254.7|13305|13251.8|13309.3|13256.1|13303.3|13250.1|0
1632799800000|2021-09-28 03:30:00|13306.4|13253.2|13307.9|13254.7|13310.4|13257.2|13303.8|13250.6|0
1632800100000|2021-09-28 03:35:00|13307.2|13254|13284.4|13231.4|13307.2|13254|13284.4|13231.4|0
1632800400000|2021-09-28 03:40:00|13290.3|13237.3|13295.5|13242.5|13296|13243|13289.2|13236.2|0
1632800700000|2021-09-28 03:45:00|13295.2|13242.2|13294.9|13241.9|13296.1|13243.1|13291.5|13238.5|0
1632801000000|2021-09-28 03:50:00|13294.1|13241.1|13282.9|13229.9|13295.4|13242.4|13282.3|13229.3|0
1632801300000|2021-09-28 03:55:00|13284.1|13231.1|13278|13225|13284.1|13231.1|13278|13225|0
1632801600000|2021-09-28 04:00:00|13283|13230|13286.5|13233.5|13289.1|13236.1|13283|13230|0
1632801900000|2021-09-28 04:05:00|13290|13237|13288.9|13235.9|13295.9|13242.9|13283.8|13230.8|0
1632802200000|2021-09-28 04:10:00|13287.8|13234.8|13289.5|13236.5|13289.5|13236.5|13285.5|13232.5|0
1632802500000|2021-09-28 04:15:00|13294.2|13241.2|13296|13243|13297.4|13244.4|13294.2|13241.2|0
1632802800000|2021-09-28 04:20:00|13298.4|13245.4|13294|13241|13298.4|13245.4|13293.2|13240.2|0
1632803100000|2021-09-28 04:25:00|13294.3|13241.3|13300.2|13247.2|13301.6|13248.5|13292.9|13239.9|0
1632803400000|2021-09-28 04:30:00|13300.7|13247.7|13285.7|13232.7|13301.1|13248.1|13285.7|13232.7|0
1632803700000|2021-09-28 04:35:00|13289.4|13236.4|13293.1|13240.1|13293.1|13240.1|13284|13231|0
1632804000000|2021-09-28 04:40:00|13295|13242|13291.9|13238.9|13301.2|13248.2|13291.9|13238.9|0
1632804300000|2021-09-28 04:45:00|13289.8|13236.8|13298.5|13245.5|13298.5|13245.5|13289.8|13236.8|0
1632804600000|2021-09-28 04:50:00|13300.9|13247.9|13305|13251.8|13305|13251.8|13300.9|13247.9|0
1632804900000|2021-09-28 04:55:00|13303.9|13250.7|13307.1|13253.9|13307.1|13253.9|13298.5|13245.5|0
1632805200000|2021-09-28 05:00:00|13309.5|13256.3|13310.4|13257.2|13313.6|13260.4|13306.7|13253.5|0
1632805500000|2021-09-28 05:05:00|13308.4|13255.2|13296.7|13243.7|13311.8|13258.6|13296.7|13243.7|0
1632805800000|2021-09-28 05:10:00|13294.5|13241.5|13289.7|13236.7|13297.1|13244.1|13289.7|13236.7|0
1632806100000|2021-09-28 05:15:00|13290|13237|13273.8|13220.8|13290|13237|13273.8|13220.8|0
1632806400000|2021-09-28 05:20:00|13273.6|13220.6|13276.1|13223.1|13276.1|13223.1|13271.4|13218.4|0
1632806700000|2021-09-28 05:25:00|13275.2|13222.2|13273.3|13220.3|13275.2|13222.2|13270.4|13217.4|0
1632807000000|2021-09-28 05:30:00|13274.1|13221.1|13267|13214|13274.1|13221.1|13264.8|13211.8|0
1632807300000|2021-09-28 05:35:00|13265.7|13212.7|13267.8|13214.8|13269.8|13216.8|13265.7|13212.7|0
1632807600000|2021-09-28 05:40:00|13265.4|13212.4|13265.3|13212.3|13272.7|13219.7|13265.3|13212.3|0
1632807900000|2021-09-28 05:45:00|13263.6|13210.6|13269.6|13216.6|13270.1|13217.1|13261.5|13208.5|0
1632808200000|2021-09-28 05:50:00|13272.7|13219.7|13272.9|13219.9|13275.3|13222.3|13266.9|13213.9|0
1632808500000|2021-09-28 05:55:00|13277.3|13224.3|13295.4|13242.4|13295.4|13242.4|13274.9|13221.9|0
1632874200000|2021-09-29 00:10:00|13165.3|13112.7|13173.3|13120.7|13195.6|13143|13165.3|13112.7|0
1632874500000|2021-09-29 00:15:00|13186.6|13134|13180.5|13127.9|13186.6|13134|13170.2|13117.6|0
1632874800000|2021-09-29 00:20:00|13177.8|13125.2|13187.5|13134.9|13206.4|13153.6|13177.8|13125.2|0
1632875100000|2021-09-29 00:25:00|13193.7|13141.1|13188.8|13136.2|13198.9|13146.3|13188.2|13135.6|0
1632875400000|2021-09-29 00:30:00|13190.6|13138|13208|13155.2|13215.6|13162.8|13190.6|13138|0
1632875700000|2021-09-29 00:35:00|13209.4|13156.6|13223.8|13171|13227.4|13174.6|13208.5|13155.7|0
1632876000000|2021-09-29 00:40:00|13228.8|13176|13222.2|13169.4|13230.6|13177.8|13216.6|13163.8|0
1632876300000|2021-09-29 00:45:00|13224.5|13171.7|13233|13180.2|13235.7|13182.9|13224.5|13171.7|0
1632876600000|2021-09-29 00:50:00|13231.7|13178.9|13241.3|13188.5|13248.3|13195.5|13231.7|13178.9|0
1632876900000|2021-09-29 00:55:00|13240.6|13187.8|13218.3|13165.5|13244.1|13191.3|13216.5|13163.7|0
1632877200000|2021-09-29 01:00:00|13216.2|13163.4|13221.1|13168.3|13228.6|13175.8|13213|13160.2|0
1632877500000|2021-09-29 01:05:00|13216.8|13164|13216.1|13163.3|13228.8|13176|13216.1|13163.3|0
1632877800000|2021-09-29 01:10:00|13212.5|13159.7|13201|13148.4|13212.5|13159.7|13190.7|13138.1|0
1632878100000|2021-09-29 01:15:00|13201.4|13148.7|13195.7|13143.1|13201.4|13148.7|13189.5|13136.9|0
1632878400000|2021-09-29 01:20:00|13191|13138.4|13179.8|13127.2|13191|13138.4|13170.9|13118.3|0
1632878700000|2021-09-29 01:25:00|13177.6|13125|13172.2|13119.6|13181.3|13128.7|13166.4|13113.8|0
1632879000000|2021-09-29 01:30:00|13170.7|13118.1|13164.3|13111.7|13170.7|13118.1|13153.8|13101.2|0
1632879300000|2021-09-29 01:35:00|13160.3|13107.7|13161.2|13108.6|13166.1|13113.5|13156.3|13103.7|0
1632879600000|2021-09-29 01:40:00|13161.3|13108.7|13172|13119.4|13172|13119.4|13160.6|13108|0
1632879900000|2021-09-29 01:45:00|13171.6|13119|13167.1|13114.5|13173.1|13120.5|13158.8|13106.2|0
1632880200000|2021-09-29 01:50:00|13165.9|13113.3|13132.5|13080.1|13165.9|13113.3|13128.2|13075.8|0
1632880500000|2021-09-29 01:55:00|13137.1|13084.7|13136.7|13084.3|13137.1|13084.7|13125.5|13073.1|0
1632880800000|2021-09-29 02:00:00|13139.5|13087.1|13160.2|13107.6|13160.2|13107.6|13138.6|13086.2|0
1632881100000|2021-09-29 02:05:00|13158.2|13105.6|13158.2|13105.6|13158.2|13105.6|13151.4|13098.8|0
1632881400000|2021-09-29 02:10:00|13162.1|13109.5|13161.2|13108.6|13165.8|13113.2|13156|13103.4|0
1632881700000|2021-09-29 02:15:00|13159.8|13107.2|13179.8|13127.2|13179.8|13127.2|13155.3|13102.7|0
1632882000000|2021-09-29 02:20:00|13182.1|13129.5|13188.5|13135.9|13188.5|13135.9|13180.6|13128|0
1632882300000|2021-09-29 02:25:00|13189.2|13136.6|13218.6|13165.8|13218.6|13165.8|13189.2|13136.6|0
1632882600000|2021-09-29 02:30:00|13220.9|13168.1|13220.6|13167.8|13226.9|13174.1|13218.8|13166|0
1632882900000|2021-09-29 02:35:00|13224.1|13171.3|13223.8|13171|13225.5|13172.7|13220.5|13167.7|0
1632883200000|2021-09-29 02:40:00|13222.9|13170.1|13229.9|13177.1|13229.9|13177.1|13221.4|13168.6|0
1632883500000|2021-09-29 02:45:00|13230|13177.2|13214.7|13161.9|13230|13177.2|13212.6|13159.8|0
1632883800000|2021-09-29 02:50:00|13214.1|13161.3|13217.4|13164.6|13218|13165.2|13210.7|13157.9|0
1632884100000|2021-09-29 02:55:00|13219.7|13166.9|13217.9|13165.1|13219.7|13166.9|13212.1|13159.3|0
1632884400000|2021-09-29 03:00:00|13215.5|13162.7|13218.6|13165.8|13227|13174.2|13215.4|13162.6|0
1632884700000|2021-09-29 03:05:00|13222.5|13169.7|13231|13178.2|13237.1|13184.3|13218.5|13165.7|0
1632885000000|2021-09-29 03:10:00|13231.6|13178.8|13253.9|13200.9|13254.7|13201.7|13231.6|13178.8|0
1632885300000|2021-09-29 03:15:00|13255.3|13202.3|13244.5|13191.7|13255.3|13202.3|13244.2|13191.4|0
1632885600000|2021-09-29 03:20:00|13248.2|13195.4|13258.3|13205.3|13259.2|13206.2|13248.2|13195.4|0
1632885900000|2021-09-29 03:25:00|13258.2|13205.2|13270.4|13217.4|13270.4|13217.4|13256.7|13203.7|0
1632886200000|2021-09-29 03:30:00|13268.5|13215.5|13259.7|13206.7|13271.6|13218.6|13259.7|13206.7|0
1632886500000|2021-09-29 03:35:00|13254.8|13201.8|13255.1|13202.1|13261.1|13208.1|13252.3|13199.3|0
1632886800000|2021-09-29 03:40:00|13257|13204|13255.1|13202.1|13257.5|13204.5|13249.8|13197|0
1632887100000|2021-09-29 03:45:00|13259|13206|13250.1|13197.3|13263.5|13210.5|13250.1|13197.3|0
1632887400000|2021-09-29 03:50:00|13244.3|13191.5|13251.9|13198.9|13255|13202|13240.6|13187.8|0
1632887700000|2021-09-29 03:55:00|13249.3|13196.5|13248.2|13195.4|13253|13200|13248.2|13195.4|0
1632888000000|2021-09-29 04:00:00|13252.5|13199.5|13242.1|13189.3|13252.5|13199.5|13240.8|13188|0
1632888300000|2021-09-29 04:05:00|13240.6|13187.8|13231.6|13178.8|13245.8|13193|13231.6|13178.8|0
1632888600000|2021-09-29 04:10:00|13228|13175.2|13237.3|13184.5|13237.3|13184.5|13228|13175.2|0
1632888900000|2021-09-29 04:15:00|13242.7|13189.9|13244.6|13191.8|13247.6|13194.8|13238.5|13185.7|0
1632889200000|2021-09-29 04:20:00|13240.3|13187.5|13242.3|13189.5|13248.1|13195.3|13240.3|13187.5|0
1632889500000|2021-09-29 04:25:00|13244.3|13191.5|13254.6|13201.6|13257|13204|13244.3|13191.5|0
1632889800000|2021-09-29 04:30:00|13257.6|13204.6|13274.9|13221.9|13274.9|13221.9|13253|13200|0
1632890100000|2021-09-29 04:35:00|13274.5|13221.5|13271.7|13218.7|13275.7|13222.7|13268.5|13215.5|0
1632890400000|2021-09-29 04:40:00|13272.3|13219.3|13291.1|13238.1|13294.4|13241.4|13272.3|13219.3|0
1632890700000|2021-09-29 04:45:00|13288|13235|13300|13247|13304|13250.8|13283.8|13230.8|0
1632891000000|2021-09-29 04:50:00|13301.2|13248.2|13301.6|13248.5|13301.6|13248.5|13297.1|13244.1|0
1632891300000|2021-09-29 04:55:00|13298.2|13245.2|13294.4|13241.4|13308.4|13255.2|13293.8|13240.8|0
1632891600000|2021-09-29 05:00:00|13295.8|13242.8|13306.6|13253.4|13306.6|13253.4|13283|13230|0
1632891900000|2021-09-29 05:05:00|13311.4|13258.2|13301.1|13248.1|13312.8|13259.6|13301.1|13248.1|0
1632892200000|2021-09-29 05:10:00|13297|13244|13292.1|13239.1|13300.5|13247.5|13289.2|13236.2|0
1632892500000|2021-09-29 05:15:00|13289.6|13236.6|13297.9|13244.9|13300.8|13247.8|13289.6|13236.6|0
1632892800000|2021-09-29 05:20:00|13300.2|13247.2|13294.2|13241.2|13301.8|13248.6|13294.2|13241.2|0
1632893100000|2021-09-29 05:25:00|13291.2|13238.2|13296|13243|13296|13243|13289.5|13236.5|0
1632893400000|2021-09-29 05:30:00|13292|13239|13279.4|13226.4|13292|13239|13279.4|13226.4|0
1632893700000|2021-09-29 05:35:00|13280.8|13227.8|13273.2|13220.2|13280.8|13227.8|13267.6|13214.6|0
1632894000000|2021-09-29 05:40:00|13271.3|13218.3|13265.8|13212.8|13274.7|13221.7|13265.8|13212.8|0
1632894300000|2021-09-29 05:45:00|13270.8|13217.8|13263.9|13210.9|13270.8|13217.8|13263.7|13210.7|0
1632894600000|2021-09-29 05:50:00|13263.3|13210.3|13245.9|13193.1|13265.2|13212.2|13245.9|13193.1|0
1632894900000|2021-09-29 05:55:00|13246|13193.2|13255.8|13202.8|13260.3|13207.3|13232.4|13179.6|0
1632960600000|2021-09-30 00:10:00|13467.9|13414.1|13485.9|13432.1|13493.5|13439.7|13459.7|13405.9|0
1632960900000|2021-09-30 00:15:00|13482.9|13429.1|13504.1|13450.1|13504.8|13450.8|13475.8|13422|0
1632961200000|2021-09-30 00:20:00|13504.6|13450.6|13506.7|13452.7|13508.7|13454.7|13493.7|13439.9|0
1632961500000|2021-09-30 00:25:00|13510.4|13456.4|13506.5|13452.5|13510.4|13456.4|13492|13438.2|0
1632961800000|2021-09-30 00:30:00|13511.3|13457.3|13529.8|13475.8|13529.8|13475.8|13509.6|13455.6|0
1632962100000|2021-09-30 00:35:00|13525.2|13471.2|13525.6|13471.6|13528.8|13474.8|13517.6|13463.6|0
1632962400000|2021-09-30 00:40:00|13525.2|13471.2|13522.4|13468.4|13528.2|13474.2|13516.1|13462.1|0
1632962700000|2021-09-30 00:45:00|13524.5|13470.5|13521.4|13467.4|13533.2|13479.2|13515.1|13461.1|0
1632963000000|2021-09-30 00:50:00|13517.8|13463.8|13502.3|13448.3|13520.7|13466.7|13502.3|13448.3|0
1632963300000|2021-09-30 00:55:00|13502.2|13448.2|13500.1|13446.3|13502.2|13448.2|13491.8|13438|0
1632963600000|2021-09-30 01:00:00|13505|13451|13518.7|13464.7|13520.6|13466.6|13503.9|13449.9|0
1632963900000|2021-09-30 01:05:00|13505.4|13451.4|13500.8|13447|13506.7|13452.7|13496.9|13443.1|0
1632964200000|2021-09-30 01:10:00|13500.1|13446.3|13517.8|13463.8|13517.8|13463.8|13498.1|13444.3|0
1632964500000|2021-09-30 01:15:00|13519.6|13465.6|13515.2|13461.2|13526.6|13472.6|13515.1|13461.1|0
1632964800000|2021-09-30 01:20:00|13511.9|13457.9|13547.6|13493.6|13547.6|13493.6|13511.9|13457.9|0
1632965100000|2021-09-30 01:25:00|13548.2|13494.2|13555.6|13501.4|13555.6|13501.4|13540.8|13486.8|0
1632965400000|2021-09-30 01:30:00|13557|13502.8|13552.1|13498|13557|13502.8|13551.1|13497.1|0
1632965700000|2021-09-30 01:35:00|13558.4|13504.2|13567.8|13513.6|13571.5|13517.3|13558.4|13504.2|0
1632966000000|2021-09-30 01:40:00|13571.4|13517.2|13566.8|13512.6|13575.5|13521.3|13566.8|13512.6|0
1632966300000|2021-09-30 01:45:00|13566.9|13512.7|13566.3|13512.1|13568.1|13513.9|13559.7|13505.5|0
1632966600000|2021-09-30 01:50:00|13565.5|13511.3|13573.9|13519.7|13578|13523.8|13565.5|13511.3|0
1632966900000|2021-09-30 01:55:00|13576|13521.8|13562.1|13507.9|13576|13521.8|13559.5|13505.3|0
1632967200000|2021-09-30 02:00:00|13563|13508.8|13576.9|13522.7|13580.9|13526.7|13563|13508.8|0
1632967500000|2021-09-30 02:05:00|13576.8|13522.6|13576.9|13522.7|13576.9|13522.7|13565.5|13511.3|0
1632967800000|2021-09-30 02:10:00|13572.5|13518.3|13562.6|13508.4|13574.4|13520.2|13562.6|13508.4|0
1632968100000|2021-09-30 02:15:00|13563.1|13508.9|13573.4|13519.2|13574.5|13520.3|13563.1|13508.9|0
1632968400000|2021-09-30 02:20:00|13577.4|13523.2|13573.2|13519|13578.4|13524.2|13569.5|13515.3|0
1632968700000|2021-09-30 02:25:00|13574.7|13520.5|13580.8|13526.6|13585.4|13531.2|13574.7|13520.5|0
1632969000000|2021-09-30 02:30:00|13581.7|13527.5|13559.6|13505.4|13581.7|13527.5|13559.6|13505.4|0
1632969300000|2021-09-30 02:35:00|13556.3|13502.1|13555.8|13501.6|13559.3|13505.1|13552.6|13498.4|0
1632969600000|2021-09-30 02:40:00|13555.5|13501.3|13552.5|13498.3|13555.5|13501.3|13547.6|13493.6|0
1632969900000|2021-09-30 02:45:00|13554.9|13500.7|13545|13491|13555.4|13501.2|13544.3|13490.3|0
1632970200000|2021-09-30 02:50:00|13548.7|13494.7|13547.3|13493.3|13552.4|13498.2|13546|13492|0
1632970500000|2021-09-30 02:55:00|13546.3|13492.3|13543.9|13489.9|13548.5|13494.5|13543.9|13489.9|0
1632970800000|2021-09-30 03:00:00|13542.1|13488.1|13542.9|13488.9|13549.8|13495.8|13539.9|13485.9|0
1632971100000|2021-09-30 03:05:00|13539.7|13485.7|13540.7|13486.7|13543.8|13489.8|13539.7|13485.7|0
1632971400000|2021-09-30 03:10:00|13540.2|13486.2|13548.7|13494.7|13548.7|13494.7|13539.9|13485.9|0
1632971700000|2021-09-30 03:15:00|13547.7|13493.7|13544.5|13490.5|13549.5|13495.5|13544.5|13490.5|0
1632972000000|2021-09-30 03:20:00|13543.1|13489.1|13545.5|13491.5|13545.7|13491.7|13541.8|13487.8|0
1632972300000|2021-09-30 03:25:00|13542.3|13488.3|13536.6|13482.6|13542.3|13488.3|13529.9|13475.9|0
1632972600000|2021-09-30 03:30:00|13538.9|13484.9|13548.8|13494.8|13548.8|13494.8|13538.9|13484.9|0
1632972900000|2021-09-30 03:35:00|13552.1|13498|13541.7|13487.7|13553.7|13499.5|13539.2|13485.2|0
1632973200000|2021-09-30 03:40:00|13543|13489|13531.9|13477.9|13543|13489|13531.1|13477.1|0
1632973500000|2021-09-30 03:45:00|13535.7|13481.7|13546.9|13492.9|13546.9|13492.9|13535.7|13481.7|0
1632973800000|2021-09-30 03:50:00|13545.2|13491.2|13539.7|13485.7|13545.2|13491.2|13538.6|13484.6|0
1632974100000|2021-09-30 03:55:00|13540.6|13486.6|13536.9|13482.9|13544.1|13490.1|13528.5|13474.5|0
1632974400000|2021-09-30 04:00:00|13538.1|13484.1|13551.4|13497.4|13554.8|13500.6|13537.1|13483.1|0
1632974700000|2021-09-30 04:05:00|13551.7|13497.7|13555.4|13501.2|13555.4|13501.2|13549.3|13495.3|0
1632975000000|2021-09-30 04:10:00|13558.2|13504|13577.8|13523.6|13584|13529.8|13558.2|13504|0
1632975300000|2021-09-30 04:15:00|13581.6|13527.4|13592.8|13538.6|13595.6|13541.4|13581.6|13527.4|0
1632975600000|2021-09-30 04:20:00|13590.4|13536.2|13592.2|13538|13592.7|13538.5|13588.1|13533.9|0
1632975900000|2021-09-30 04:25:00|13594.8|13540.6|13603.3|13548.9|13607.3|13552.9|13594.8|13540.6|0
1632976200000|2021-09-30 04:30:00|13602.7|13548.3|13605.7|13551.3|13607|13552.6|13598.2|13544|0
1632976500000|2021-09-30 04:35:00|13602.7|13548.3|13612.1|13557.7|13612.1|13557.7|13602.7|13548.3|0
1632976800000|2021-09-30 04:40:00|13614.7|13560.3|13620.3|13565.9|13622.3|13567.9|13613.7|13559.3|0
1632977100000|2021-09-30 04:45:00|13620.7|13566.3|13623.7|13569.3|13626|13571.6|13619.8|13565.4|0
1632977400000|2021-09-30 04:50:00|13624.6|13570.2|13628.4|13574|13634.9|13580.5|13624.6|13570.2|0
1632977700000|2021-09-30 04:55:00|13626.6|13572.2|13623.5|13569.1|13630.8|13576.4|13621|13566.6|0
1632978000000|2021-09-30 05:00:00|13622|13567.6|13627.3|13572.9|13629.2|13574.8|13617.1|13562.7|0
1632978300000|2021-09-30 05:05:00|13626|13571.6|13621.6|13567.2|13630.1|13575.7|13621.6|13567.2|0
1632978600000|2021-09-30 05:10:00|13620.4|13566|13599.4|13545.2|13621.8|13567.4|13599.4|13545.2|0
1632978900000|2021-09-30 05:15:00|13600.1|13545.9|13593.9|13539.7|13600.1|13545.9|13592.3|13538.1|0
1632979200000|2021-09-30 05:20:00|13594.9|13540.7|13593|13538.8|13595.4|13541.2|13578.7|13524.5|0
1632979500000|2021-09-30 05:25:00|13595.7|13541.5|13587.8|13533.6|13598.5|13544.3|13587.8|13533.6|0
1632979800000|2021-09-30 05:30:00|13588.6|13534.4|13592.1|13537.9|13594.5|13540.3|13585.9|13531.7|0
1632980100000|2021-09-30 05:35:00|13594.6|13540.4|13589.7|13535.5|13597.6|13543.4|13584.1|13529.9|0
1632980400000|2021-09-30 05:40:00|13594.2|13540|13590.9|13536.7|13596.3|13542.1|13590.9|13536.7|0
1632980700000|2021-09-30 05:45:00|13586.3|13532.1|13587.2|13533|13591.5|13537.3|13584.8|13530.6|0
1632981000000|2021-09-30 05:50:00|13579.4|13525.2|13589.4|13535.2|13589.4|13535.2|13578.1|13523.9|0
1632981300000|2021-09-30 05:55:00|13580.3|13526.1|13586.2|13532|13595.3|13541.1|13570.9|13516.7|0
1633047000000|2021-10-01 00:10:00|13486.7|13432.9|13476.6|13422.8|13498.9|13445.1|13476.6|13422.8|0
1633047300000|2021-10-01 00:15:00|13467.9|13414.1|13489.9|13436.1|13489.9|13436.1|13467.9|13414.1|0
1633047600000|2021-10-01 00:20:00|13500|13446.2|13486.4|13432.6|13501.2|13447.4|13483.9|13430.1|0
1633047900000|2021-10-01 00:25:00|13487.2|13433.4|13501.4|13447.6|13503.4|13449.4|13487.2|13433.4|0
1633048200000|2021-10-01 00:30:00|13510.4|13456.4|13499.3|13445.5|13510.4|13456.4|13499.3|13445.5|0
1633048500000|2021-10-01 00:35:00|13495.5|13441.7|13505.8|13451.8|13505.8|13451.8|13491.7|13437.9|0
1633048800000|2021-10-01 00:40:00|13508.2|13454.2|13524|13470|13524|13470|13507.5|13453.5|0
1633049100000|2021-10-01 00:45:00|13521.6|13467.6|13514.2|13460.2|13525.3|13471.3|13507.7|13453.7|0
1633049400000|2021-10-01 00:50:00|13513.1|13459.1|13521.6|13467.6|13527.9|13473.9|13513.1|13459.1|0
1633049700000|2021-10-01 00:55:00|13523.3|13469.3|13520.7|13466.7|13529|13475|13520.7|13466.7|0
1633050000000|2021-10-01 01:00:00|13522.1|13468.1|13489.2|13435.4|13522.1|13468.1|13489.2|13435.4|0
1633050300000|2021-10-01 01:05:00|13490.4|13436.6|13491.7|13437.9|13498|13444.2|13488.5|13434.7|0
1633050600000|2021-10-01 01:10:00|13492.4|13438.6|13495.8|13442|13495.8|13442|13481.8|13428|0
1633050900000|2021-10-01 01:15:00|13499|13445.2|13494.8|13441|13499|13445.2|13482.9|13429.1|0
1633051200000|2021-10-01 01:20:00|13484.7|13430.9|13484.5|13430.7|13484.8|13431|13474|13420.2|0
1633051500000|2021-10-01 01:25:00|13488.1|13434.3|13483.5|13429.7|13496.8|13443|13483.5|13429.7|0
1633051800000|2021-10-01 01:30:00|13480.8|13427|13474|13420.2|13481.3|13427.5|13474|13420.2|0
1633052100000|2021-10-01 01:35:00|13477.2|13423.4|13487.3|13433.5|13487.3|13433.5|13471.3|13417.5|0
1633052400000|2021-10-01 01:40:00|13490.1|13436.3|13491.9|13438.1|13497.6|13443.8|13487.8|13434|0
1633052700000|2021-10-01 01:45:00|13495.6|13441.8|13497.1|13443.3|13505|13451|13495.6|13441.8|0
1633053000000|2021-10-01 01:50:00|13495|13441.2|13501.6|13447.8|13501.6|13447.8|13485.3|13431.5|0
1633053300000|2021-10-01 01:55:00|13504.6|13450.6|13503.4|13449.4|13517|13463|13500.2|13446.4|0
1633053600000|2021-10-01 02:00:00|13504.5|13450.5|13498.2|13444.4|13504.5|13450.5|13491.7|13437.9|0
1633053900000|2021-10-01 02:05:00|13496.2|13442.4|13479.4|13425.6|13496.2|13442.4|13479.4|13425.6|0
1633054200000|2021-10-01 02:10:00|13475.8|13422|13484.1|13430.3|13484.1|13430.3|13471.5|13417.7|0
1633054500000|2021-10-01 02:15:00|13488.1|13434.3|13486.4|13432.6|13490.6|13436.8|13484.8|13431|0
1633054800000|2021-10-01 02:20:00|13484.7|13430.9|13490.4|13436.6|13492|13438.2|13484.2|13430.4|0
1633055100000|2021-10-01 02:25:00|13491.3|13437.5|13499.3|13445.5|13501.7|13447.9|13491|13437.2|0
1633055400000|2021-10-01 02:30:00|13507.6|13453.6|13481.2|13427.4|13507.6|13453.6|13481.2|13427.4|0
1633055700000|2021-10-01 02:35:00|13482.5|13428.7|13487.8|13434|13489.9|13436.1|13474.9|13421.1|0
1633056000000|2021-10-01 02:40:00|13488.5|13434.7|13487.8|13434|13488.8|13435|13486.7|13432.9|0
1633056300000|2021-10-01 02:45:00|13488.3|13434.5|13484|13430.2|13491.1|13437.3|13483.9|13430.1|0
1633056600000|2021-10-01 02:50:00|13489.7|13435.9|13492.8|13439|13492.8|13439|13484.2|13430.4|0
1633056900000|2021-10-01 02:55:00|13491.3|13437.5|13502.2|13448.2|13502.2|13448.2|13489.5|13435.7|0
1633057200000|2021-10-01 03:00:00|13505.2|13451.2|13505.7|13451.7|13513.8|13459.8|13502.2|13448.2|0
1633057500000|2021-10-01 03:05:00|13508.4|13454.4|13497|13443.2|13508.4|13454.4|13493.6|13439.8|0
1633057800000|2021-10-01 03:10:00|13497.5|13443.7|13506|13452|13506|13452|13493.6|13439.8|0
1633058100000|2021-10-01 03:15:00|13505.4|13451.4|13500.1|13446.3|13505.4|13451.4|13500.1|13446.3|0
1633058400000|2021-10-01 03:20:00|13501.6|13447.8|13506.2|13452.2|13506.9|13452.9|13500.8|13447|0
1633058700000|2021-10-01 03:25:00|13504.7|13450.7|13507.4|13453.4|13507.4|13453.4|13499.8|13446|0
1633059000000|2021-10-01 03:30:00|13506.6|13452.6|13510.2|13456.2|13510.6|13456.6|13502.6|13448.6|0
1633059300000|2021-10-01 03:35:00|13508|13454|13509.8|13455.8|13509.8|13455.8|13504.2|13450.2|0
1633059600000|2021-10-01 03:40:00|13512.7|13458.7|13517.5|13463.5|13520.7|13466.7|13512.7|13458.7|0
1633059900000|2021-10-01 03:45:00|13517.3|13463.3|13508.8|13454.8|13517.3|13463.3|13506.5|13452.5|0
1633060200000|2021-10-01 03:50:00|13506.3|13452.3|13506.7|13452.7|13507.5|13453.5|13502.2|13448.2|0
1633060500000|2021-10-01 03:55:00|13505.1|13451.1|13507.4|13453.4|13507.4|13453.4|13502.5|13448.5|0
1633060800000|2021-10-01 04:00:00|13509.3|13455.3|13502|13448.1|13509.3|13455.3|13499.9|13446.1|0
1633061100000|2021-10-01 04:05:00|13505.2|13451.2|13510.1|13456.1|13518.9|13464.9|13505.1|13451.1|0
1633061400000|2021-10-01 04:10:00|13514.7|13460.7|13518.5|13464.5|13520.6|13466.6|13512.8|13458.8|0
1633061700000|2021-10-01 04:15:00|13521.5|13467.5|13521.2|13467.2|13521.5|13467.5|13514.2|13460.2|0
1633062000000|2021-10-01 04:20:00|13520.1|13466.1|13521.8|13467.8|13522.9|13468.9|13518|13464|0
1633062300000|2021-10-01 04:25:00|13520.1|13466.1|13518.8|13464.8|13523.3|13469.3|13518.8|13464.8|0
1633062600000|2021-10-01 04:30:00|13517.7|13463.7|13508.9|13454.9|13517.7|13463.7|13507.7|13453.7|0
1633062900000|2021-10-01 04:35:00|13503.2|13449.2|13499.3|13445.5|13503.2|13449.2|13492.3|13438.5|0
1633063200000|2021-10-01 04:40:00|13502.4|13448.4|13513.8|13459.8|13513.8|13459.8|13498.2|13444.4|0
1633063500000|2021-10-01 04:45:00|13511.5|13457.5|13531.3|13477.3|13531.3|13477.3|13508|13454|0
1633063800000|2021-10-01 04:50:00|13532.3|13478.3|13535.5|13481.5|13541.2|13487.2|13532.3|13478.3|0
1633064100000|2021-10-01 04:55:00|13534.8|13480.8|13528.1|13474.1|13534.8|13480.8|13526.6|13472.6|0
1633064400000|2021-10-01 05:00:00|13531.4|13477.4|13525.5|13471.5|13534|13480|13524.6|13470.6|0
1633064700000|2021-10-01 05:05:00|13526.7|13472.7|13520.2|13466.2|13533.3|13479.3|13520.2|13466.2|0
1633065000000|2021-10-01 05:10:00|13514.8|13460.8|13516.2|13462.2|13516.2|13462.2|13507.7|13453.7|0
1633065300000|2021-10-01 05:15:00|13519|13465|13499.1|13445.3|13519|13465|13499.1|13445.3|0
1633065600000|2021-10-01 05:20:00|13503.8|13449.8|13490.2|13436.4|13507.5|13453.5|13490.2|13436.4|0
1633065900000|2021-10-01 05:25:00|13490.4|13436.6|13487.4|13433.6|13491|13437.2|13485|13431.2|0
1633066200000|2021-10-01 05:30:00|13489.6|13435.8|13484|13430.2|13489.6|13435.8|13479.3|13425.5|0
1633066500000|2021-10-01 05:35:00|13482.2|13428.4|13478.9|13425.1|13482.2|13428.4|13473.7|13419.9|0
1633066800000|2021-10-01 05:40:00|13479.4|13425.6|13483.8|13430|13486.2|13432.4|13475.9|13422.1|0
1633067100000|2021-10-01 05:45:00|13480.7|13426.9|13478.3|13424.5|13483.7|13429.9|13478.3|13424.5|0
1633067400000|2021-10-01 05:50:00|13477.8|13424|13457.8|13404|13477.8|13424|13449.6|13396|0
1633067700000|2021-10-01 05:55:00|13458.4|13404.6|13455.4|13401.6|13458.4|13404.6|13437.5|13383.9|0
1633907400000|2021-10-10 23:10:00|13675.7|13621.1|13700.4|13645.8|13700.4|13645.8|13666.3|13611.7|0
1633907700000|2021-10-10 23:15:00|13702.2|13647.6|13701.4|13646.8|13721.5|13666.7|13694.2|13639.6|0
1633908000000|2021-10-10 23:20:00|13702.4|13647.7|13705.9|13651.1|13714.1|13659.3|13699.3|13644.7|0
1633908300000|2021-10-10 23:25:00|13706.3|13651.5|13708.5|13653.7|13712.2|13657.4|13701.6|13647|0
1633908600000|2021-10-10 23:30:00|13708.3|13653.5|13713.2|13658.4|13721.9|13667.1|13708.1|13653.3|0
1633908900000|2021-10-10 23:35:00|13713.3|13658.5|13663.1|13608.5|13713.3|13658.5|13663.1|13608.5|0
1633909200000|2021-10-10 23:40:00|13662.3|13607.7|13656|13601.4|13662.3|13607.7|13653.1|13598.5|0
1633909500000|2021-10-10 23:45:00|13640.8|13586.4|13617.4|13563|13640.8|13586.4|13617.4|13563|0
1633909800000|2021-10-10 23:50:00|13619.6|13565.2|13630.5|13576.1|13633.4|13579|13616.4|13562|0
1633910100000|2021-10-10 23:55:00|13628.6|13574.2|13615.4|13561|13632|13577.6|13614.8|13560.4|0
1633910400000|2021-10-11 00:00:00|13613.3|13558.9|13600.8|13546.6|13613.3|13558.9|13588.4|13534.2|0
1633910700000|2021-10-11 00:05:00|13601.3|13547.1|13598.4|13544.2|13609.5|13555.1|13590.2|13536|0
1633911000000|2021-10-11 00:10:00|13602.4|13548|13570.5|13516.3|13602.4|13548|13568.2|13514|0
1633911300000|2021-10-11 00:15:00|13575.3|13521.1|13579.3|13525.1|13579.7|13525.5|13574|13519.8|0
1633911600000|2021-10-11 00:20:00|13576.6|13522.4|13570.5|13516.3|13576.6|13522.4|13564|13509.8|0
1633911900000|2021-10-11 00:25:00|13573|13518.8|13577|13522.8|13577|13522.8|13566.7|13512.5|0
1633912200000|2021-10-11 00:30:00|13578.6|13524.4|13581|13526.8|13587|13532.8|13576.2|13522|0
1633912500000|2021-10-11 00:35:00|13579.2|13525|13595.6|13541.4|13596.1|13541.9|13576|13521.8|0
1633912800000|2021-10-11 00:40:00|13596.5|13542.3|13591.6|13537.4|13596.5|13542.3|13591.3|13537.1|0
1633913100000|2021-10-11 00:45:00|13592.7|13538.5|13602.9|13548.5|13608|13553.6|13591.5|13537.3|0
1633913400000|2021-10-11 00:50:00|13610.6|13556.2|13618.5|13564.1|13618.5|13564.1|13610.6|13556.2|0
1633913700000|2021-10-11 00:55:00|13619.9|13565.5|13633.4|13579|13640.4|13586|13619.9|13565.5|0
1633914000000|2021-10-11 01:00:00|13634.8|13580.4|13668|13613.4|13668|13613.4|13634.8|13580.4|0
1633914300000|2021-10-11 01:05:00|13669.2|13614.6|13652|13597.6|13669.2|13614.6|13652|13597.6|0
1633914600000|2021-10-11 01:10:00|13650.1|13595.7|13645.1|13590.7|13653.8|13599.2|13645.1|13590.7|0
1633914900000|2021-10-11 01:15:00|13649.4|13595|13645.4|13591|13649.4|13595|13633.9|13579.5|0
1633915200000|2021-10-11 01:20:00|13648.8|13594.4|13655|13600.4|13655|13600.4|13645.8|13591.4|0
1633915500000|2021-10-11 01:25:00|13655.5|13600.9|13662.4|13607.8|13662.4|13607.8|13651.9|13597.5|0
1633915800000|2021-10-11 01:30:00|13661.7|13607.1|13663|13608.4|13667.5|13612.9|13661.7|13607.1|0
1633916100000|2021-10-11 01:35:00|13663.9|13609.3|13675.9|13621.3|13676.4|13621.8|13662.1|13607.5|0
1633916400000|2021-10-11 01:40:00|13673.8|13619.2|13678.2|13623.6|13684.1|13629.5|13671.8|13617.2|0
1633916700000|2021-10-11 01:45:00|13677.8|13623.2|13664.8|13610.2|13677.8|13623.2|13661.7|13607.1|0
1633917000000|2021-10-11 01:50:00|13661.7|13607.1|13657.6|13603|13668.1|13613.5|13653.5|13598.9|0
1633917300000|2021-10-11 01:55:00|13661.4|13606.8|13665.5|13610.9|13671|13616.4|13661.4|13606.8|0
1633917600000|2021-10-11 02:00:00|13665.3|13610.7|13667.5|13612.9|13670.1|13615.5|13662.6|13608|0
1633917900000|2021-10-11 02:05:00|13661.1|13606.5|13674.6|13620|13674.6|13620|13660|13605.4|0
1633918200000|2021-10-11 02:10:00|13679.5|13624.9|13679.7|13625.1|13683|13628.4|13676.2|13621.6|0
1633918500000|2021-10-11 02:15:00|13684.2|13629.6|13692.2|13637.6|13692.2|13637.6|13682.9|13628.3|0
1633918800000|2021-10-11 02:20:00|13693.5|13638.9|13699|13644.4|13699|13644.4|13693.5|13638.9|0
1633919100000|2021-10-11 02:25:00|13695.8|13641.2|13698.9|13644.3|13698.9|13644.3|13693.2|13638.6|0
1633919400000|2021-10-11 02:30:00|13698|13643.4|13693.8|13639.2|13699.6|13645|13692|13637.4|0
1633919700000|2021-10-11 02:35:00|13694|13639.4|13689.4|13634.8|13696.8|13642.2|13689.4|13634.8|0
1633920000000|2021-10-11 02:40:00|13693.7|13639.1|13691.4|13636.8|13695.7|13641.1|13688.7|13634.1|0
1633920300000|2021-10-11 02:45:00|13690.6|13636|13684.7|13630.1|13690.6|13636|13678.9|13624.3|0
1633920600000|2021-10-11 02:50:00|13681.3|13626.7|13690|13635.4|13691.1|13636.5|13681.3|13626.7|0
1633920900000|2021-10-11 02:55:00|13687.1|13632.5|13683|13628.4|13691.9|13637.3|13680.2|13625.6|0
1633921200000|2021-10-11 03:00:00|13685|13630.4|13688.6|13634|13688.7|13634.1|13682.6|13628|0
1633921500000|2021-10-11 03:05:00|13690.7|13636.1|13682.4|13627.8|13690.7|13636.1|13677.7|13623.1|0
1633921800000|2021-10-11 03:10:00|13684.4|13629.8|13691.4|13636.8|13691.4|13636.8|13684.4|13629.8|0
1633922100000|2021-10-11 03:15:00|13689.9|13635.3|13685.6|13631|13689.9|13635.3|13682.7|13628.1|0
1633922400000|2021-10-11 03:20:00|13687|13632.4|13683|13628.4|13687|13632.4|13682.5|13627.9|0
1633922700000|2021-10-11 03:25:00|13685|13630.4|13682.3|13627.7|13689.5|13634.9|13682.3|13627.7|0
1633923000000|2021-10-11 03:30:00|13685.6|13631|13688|13633.4|13690.1|13635.5|13685.6|13631|0
1633923300000|2021-10-11 03:35:00|13682.4|13627.8|13686.7|13632.1|13689.7|13635.1|13682.4|13627.8|0
1633923600000|2021-10-11 03:40:00|13687.8|13633.2|13684.8|13630.2|13687.8|13633.2|13678.9|13624.3|0
1633923900000|2021-10-11 03:45:00|13686.4|13631.8|13691.6|13637|13691.9|13637.3|13685.3|13630.7|0
1633924200000|2021-10-11 03:50:00|13689|13634.4|13686.6|13632|13689.9|13635.3|13686.3|13631.7|0
1633924500000|2021-10-11 03:55:00|13687.3|13632.7|13684.7|13630.1|13688.6|13634|13683.9|13629.3|0
1633924800000|2021-10-11 04:00:00|13686.9|13632.3|13688|13633.4|13689.2|13634.6|13684.2|13629.6|0
1633925100000|2021-10-11 04:05:00|13688.8|13634.2|13682.2|13627.6|13690.3|13635.7|13682.2|13627.6|0
1633925400000|2021-10-11 04:10:00|13682.4|13627.8|13689|13634.4|13689|13634.4|13679.4|13624.8|0
1633925700000|2021-10-11 04:15:00|13694.2|13639.6|13696.3|13641.7|13697.2|13642.6|13691.4|13636.8|0
1633926000000|2021-10-11 04:20:00|13692.1|13637.5|13697|13642.4|13697.9|13643.3|13683.1|13628.5|0
1633926300000|2021-10-11 04:25:00|13696.9|13642.3|13698|13643.4|13698.7|13644.1|13695.7|13641.1|0
1633926600000|2021-10-11 04:30:00|13700|13645.4|13699.2|13644.6|13703.7|13648.9|13698.3|13643.7|0
1633926900000|2021-10-11 04:35:00|13700.2|13645.6|13703.5|13648.7|13703.5|13648.7|13699.7|13645.1|0
1633927200000|2021-10-11 04:40:00|13700.8|13646.2|13700.3|13645.7|13703.5|13648.7|13698.6|13644|0
1633927500000|2021-10-11 04:45:00|13700.8|13646.2|13701.3|13646.7|13707.6|13652.8|13697.2|13642.6|0
1633927800000|2021-10-11 04:50:00|13699.9|13645.3|13704.3|13649.5|13704.3|13649.5|13699.6|13645|0
1633928100000|2021-10-11 04:55:00|13704.4|13649.6|13696.1|13641.5|13704.4|13649.6|13687.2|13632.6|0
1633993800000|2021-10-11 23:10:00|13730.8|13676|13782.5|13727.5|13782.5|13727.5|13729.9|13675.1|0
1633994100000|2021-10-11 23:15:00|13789.4|13734.4|13793.2|13738.2|13793.2|13738.2|13785.9|13730.9|0
1633994400000|2021-10-11 23:20:00|13791.8|13736.8|13801.7|13746.7|13815.2|13760|13787.6|13732.6|0
1633994700000|2021-10-11 23:25:00|13804.2|13749|13822.3|13767.1|13822.3|13767.1|13804.2|13749|0
1633995000000|2021-10-11 23:30:00|13813.2|13758|13809.3|13754.1|13822.5|13767.3|13809.3|13754.1|0
1633995300000|2021-10-11 23:35:00|13808.5|13753.3|13812.6|13757.4|13812.6|13757.4|13804.5|13749.3|0
1633995600000|2021-10-11 23:40:00|13816.3|13761.1|13821.9|13766.7|13823.4|13768.2|13813.7|13758.5|0
1633995900000|2021-10-11 23:45:00|13815.5|13760.3|13814.8|13759.6|13820.9|13765.7|13800.2|13745.2|0
1633996200000|2021-10-11 23:50:00|13818.5|13763.3|13812.6|13757.4|13821.6|13766.4|13810.8|13755.6|0
1633996500000|2021-10-11 23:55:00|13804.1|13748.9|13789.3|13734.3|13805.6|13750.4|13789.3|13734.3|0
1633996800000|2021-10-12 00:00:00|13792|13737|13773.3|13718.3|13795|13740|13769.4|13714.4|0
1633997100000|2021-10-12 00:05:00|13774.2|13719.2|13789.4|13734.4|13791.2|13736.2|13774.2|13719.2|0
1633997400000|2021-10-12 00:10:00|13796.4|13741.4|13779.8|13724.8|13796.4|13741.4|13778.4|13723.4|0
1633997700000|2021-10-12 00:15:00|13775|13720|13762.8|13707.8|13775|13720|13758.5|13703.5|0
1633998000000|2021-10-12 00:20:00|13762.1|13707.1|13761.6|13706.6|13765.1|13710.1|13750.5|13695.7|0
1633998300000|2021-10-12 00:25:00|13762.2|13707.2|13749.6|13694.8|13768.9|13713.9|13749.6|13694.8|0
1633998600000|2021-10-12 00:30:00|13751.7|13696.9|13735.2|13680.4|13751.7|13696.9|13735.2|13680.4|0
1633998900000|2021-10-12 00:35:00|13738.5|13683.7|13732.9|13678.1|13738.5|13683.7|13723.6|13668.8|0
1633999200000|2021-10-12 00:40:00|13740.6|13685.8|13730.7|13675.9|13745.2|13690.4|13728|13673.2|0
1633999500000|2021-10-12 00:45:00|13733.7|13678.9|13735.6|13680.8|13738.3|13683.5|13732.6|13677.8|0
1633999800000|2021-10-12 00:50:00|13736.7|13681.9|13752.5|13697.6|13752.5|13697.6|13736.7|13681.9|0
1634000100000|2021-10-12 00:55:00|13749.2|13694.4|13757.5|13702.5|13761.8|13706.8|13749.2|13694.4|0
1634000400000|2021-10-12 01:00:00|13748.4|13693.6|13732.8|13678|13756.2|13701.2|13732.8|13678|0
1634000700000|2021-10-12 01:05:00|13731|13676.2|13721.5|13666.7|13731|13676.2|13721.5|13666.7|0
1634001000000|2021-10-12 01:10:00|13717.2|13662.4|13727.7|13672.9|13727.7|13672.9|13717.2|13662.4|0
1634001300000|2021-10-12 01:15:00|13725.5|13670.7|13739.7|13684.9|13739.7|13684.9|13718.4|13663.6|0
1634001600000|2021-10-12 01:20:00|13739.9|13685.1|13750.4|13695.6|13750.4|13695.6|13739.9|13685.1|0
1634001900000|2021-10-12 01:25:00|13748.5|13693.7|13736.9|13682.1|13752.8|13697.8|13736.9|13682.1|0
1634002200000|2021-10-12 01:30:00|13736.8|13682|13715.2|13660.4|13736.8|13682|13715.2|13660.4|0
1634002500000|2021-10-12 01:35:00|13721.7|13666.9|13721.6|13666.8|13725|13670.2|13710.8|13656|0
1634002800000|2021-10-12 01:40:00|13720|13665.2|13714|13659.2|13726.3|13671.5|13708.7|13653.9|0
1634003100000|2021-10-12 01:45:00|13712|13657.2|13707.6|13652.8|13712|13657.2|13705.3|13650.5|0
1634003400000|2021-10-12 01:50:00|13705.2|13650.4|13688.8|13634.2|13705.2|13650.4|13688.8|13634.2|0
1634003700000|2021-10-12 01:55:00|13692.1|13637.5|13703.1|13648.3|13704.1|13649.3|13684.4|13629.8|0
1634004000000|2021-10-12 02:00:00|13694.2|13639.6|13695.6|13641|13699.8|13645.2|13690.1|13635.5|0
1634004300000|2021-10-12 02:05:00|13696.5|13641.9|13690.1|13635.5|13703.7|13648.9|13687.3|13632.7|0
1634004600000|2021-10-12 02:10:00|13688.6|13634|13703.3|13648.5|13703.3|13648.5|13680.7|13626.1|0
1634004900000|2021-10-12 02:15:00|13700.8|13646.2|13699.9|13645.3|13703|13648.2|13696.1|13641.5|0
1634005200000|2021-10-12 02:20:00|13701.6|13647|13698.8|13644.2|13705.5|13650.7|13692.3|13637.7|0
1634005500000|2021-10-12 02:25:00|13699.1|13644.5|13690.7|13636.1|13699.1|13644.5|13690.7|13636.1|0
1634005800000|2021-10-12 02:30:00|13691.7|13637.1|13696.4|13641.8|13696.4|13641.8|13685.5|13630.9|0
1634006100000|2021-10-12 02:35:00|13698|13643.4|13705.5|13650.7|13705.5|13650.7|13695.4|13640.8|0
1634006400000|2021-10-12 02:40:00|13709|13654.2|13706|13651.2|13716.9|13662.1|13705.3|13650.5|0
1634006700000|2021-10-12 02:45:00|13701.4|13646.8|13701|13646.4|13701.4|13646.8|13693.7|13639.1|0
1634007000000|2021-10-12 02:50:00|13692.4|13637.8|13695.4|13640.8|13696|13641.4|13692.4|13637.8|0
1634007300000|2021-10-12 02:55:00|13697|13642.4|13701.4|13646.8|13701.4|13646.8|13694|13639.4|0
1634007600000|2021-10-12 03:00:00|13704.4|13649.6|13702.1|13647.5|13704.4|13649.6|13701.2|13646.6|0
1634007900000|2021-10-12 03:05:00|13701.9|13647.3|13697.7|13643.1|13701.9|13647.3|13697.7|13643.1|0
1634008200000|2021-10-12 03:10:00|13696.8|13642.2|13691.2|13636.6|13700|13645.4|13691.2|13636.6|0
1634008500000|2021-10-12 03:15:00|13693.3|13638.7|13694.1|13639.5|13695.2|13640.6|13689.6|13635|0
1634008800000|2021-10-12 03:20:00|13690.4|13635.8|13685.9|13631.3|13690.4|13635.8|13684.3|13629.7|0
1634009100000|2021-10-12 03:25:00|13685|13630.4|13694.9|13640.3|13694.9|13640.3|13680.3|13625.7|0
1634009400000|2021-10-12 03:30:00|13693.9|13639.3|13685.2|13630.6|13693.9|13639.3|13684.3|13629.7|0
1634009700000|2021-10-12 03:35:00|13681.3|13626.7|13682.8|13628.2|13683.5|13628.9|13675.5|13620.9|0
1634010000000|2021-10-12 03:40:00|13685.1|13630.5|13693.2|13638.6|13695.2|13640.6|13685.1|13630.5|0
1634010300000|2021-10-12 03:45:00|13692.1|13637.5|13693.6|13639|13696.9|13642.3|13689.3|13634.7|0
1634010600000|2021-10-12 03:50:00|13695|13640.4|13696.4|13641.8|13698.7|13644.1|13692.6|13638|0
1634010900000|2021-10-12 03:55:00|13698.2|13643.6|13697.1|13642.5|13698.2|13643.6|13690.4|13635.8|0
1634011200000|2021-10-12 04:00:00|13698.7|13644.1|13699.6|13645|13700.6|13646|13693.4|13638.8|0
1634011500000|2021-10-12 04:05:00|13698.2|13643.6|13702.9|13648.1|13702.9|13648.1|13698|13643.4|0
1634011800000|2021-10-12 04:10:00|13702.8|13648|13704.4|13649.6|13704.5|13649.7|13699.8|13645.2|0
1634012100000|2021-10-12 04:15:00|13702.8|13648|13700.4|13645.8|13705.5|13650.7|13700.4|13645.8|0
1634012400000|2021-10-12 04:20:00|13694.7|13640.1|13695.1|13640.5|13695.1|13640.5|13687.4|13632.8|0
1634012700000|2021-10-12 04:25:00|13697.4|13642.8|13701.2|13646.6|13702.1|13647.5|13697.4|13642.8|0
1634013000000|2021-10-12 04:30:00|13704.3|13649.5|13716.8|13662|13717.2|13662.4|13704.3|13649.5|0
1634013300000|2021-10-12 04:35:00|13714.3|13659.5|13722.5|13667.7|13722.5|13667.7|13714|13659.2|0
1634013600000|2021-10-12 04:40:00|13722.4|13667.6|13730.2|13675.4|13730.2|13675.4|13722.4|13667.6|0
1634013900000|2021-10-12 04:45:00|13731|13676.2|13730.9|13676.1|13734.3|13679.5|13728.8|13674|0
1634014200000|2021-10-12 04:50:00|13725.7|13670.9|13730.8|13676|13731.9|13677.1|13725.7|13670.9|0
1634014500000|2021-10-12 04:55:00|13732.9|13678.1|13704.7|13649.9|13732.9|13678.1|13704.7|13649.9|0
1634080200000|2021-10-12 23:10:00|13792.2|13737.2|13786.8|13731.8|13794.2|13739.2|13779.5|13724.5|0
1634080500000|2021-10-12 23:15:00|13798.3|13743.3|13785.1|13730.1|13798.3|13743.3|13781.4|13726.4|0
1634080800000|2021-10-12 23:20:00|13782.9|13727.9|13782.2|13727.2|13782.9|13727.9|13765.6|13710.6|0
1634081100000|2021-10-12 23:25:00|13773.2|13718.2|13778.7|13723.7|13787.3|13732.3|13773.2|13718.2|0
1634081400000|2021-10-12 23:30:00|13779.3|13724.3|13810|13754.8|13810.6|13755.4|13778.4|13723.4|0
1634081700000|2021-10-12 23:35:00|13808.6|13753.4|13803|13747.8|13816.5|13761.3|13803|13747.8|0
1634082000000|2021-10-12 23:40:00|13795.7|13740.7|13818.7|13763.5|13820.7|13765.5|13795.3|13740.3|0
1634082300000|2021-10-12 23:45:00|13818.3|13763.1|13819.7|13764.5|13824.5|13769.3|13815.6|13760.4|0
1634082600000|2021-10-12 23:50:00|13816.7|13761.5|13804.3|13749.1|13825.8|13770.6|13801.5|13746.5|0
1634082900000|2021-10-12 23:55:00|13798.4|13743.4|13804.4|13749.2|13804.4|13749.2|13792.8|13737.8|0
1634083200000|2021-10-13 00:00:00|13805.9|13750.7|13820.9|13765.7|13830|13774.8|13801.5|13746.5|0
1634083500000|2021-10-13 00:05:00|13814.3|13759.1|13811.8|13756.6|13820|13764.8|13811.8|13756.6|0
1634083800000|2021-10-13 00:10:00|13808.7|13753.5|13800.9|13745.9|13814.7|13759.5|13797.5|13742.5|0
1634084100000|2021-10-13 00:15:00|13799.3|13744.3|13808.7|13753.5|13808.7|13753.5|13798.1|13743.1|0
1634084400000|2021-10-13 00:20:00|13810.7|13755.5|13802.9|13747.7|13813.2|13758|13798.6|13743.6|0
1634084700000|2021-10-13 00:25:00|13799.4|13744.4|13764.1|13709.1|13804.8|13749.6|13764.1|13709.1|0
1634085000000|2021-10-13 00:30:00|13775.4|13720.4|13783.1|13728.1|13785.6|13730.6|13774.4|13719.4|0
1634085300000|2021-10-13 00:35:00|13777.8|13722.8|13782.8|13727.8|13782.8|13727.8|13764.3|13709.3|0
1634085600000|2021-10-13 00:40:00|13786.1|13731.1|13804.8|13749.6|13804.8|13749.6|13786.1|13731.1|0
1634085900000|2021-10-13 00:45:00|13805|13749.8|13803|13747.8|13805.7|13750.5|13798.3|13743.3|0
1634086200000|2021-10-13 00:50:00|13802.8|13747.6|13807.2|13752|13813.5|13758.3|13800.6|13745.6|0
1634086500000|2021-10-13 00:55:00|13810.6|13755.4|13815.2|13760|13821.2|13766|13810.6|13755.4|0
1634086800000|2021-10-13 01:00:00|13815.1|13759.9|13827|13771.8|13829.5|13774.3|13815.1|13759.9|0
1634087100000|2021-10-13 01:05:00|13832.5|13777.3|13847.3|13792.1|13847.3|13792.1|13832.5|13777.3|0
1634087400000|2021-10-13 01:10:00|13848.4|13793.2|13845.4|13790.2|13856.1|13800.7|13845|13789.8|0
1634087700000|2021-10-13 01:15:00|13837.5|13782.3|13849.9|13794.7|13849.9|13794.7|13837.3|13782.1|0
1634088000000|2021-10-13 01:20:00|13841.2|13786|13848.6|13793.4|13848.6|13793.4|13841|13785.8|0
1634088300000|2021-10-13 01:25:00|13848.4|13793.2|13841.5|13786.3|13848.4|13793.2|13840.7|13785.5|0
1634088600000|2021-10-13 01:30:00|13843.6|13788.4|13851.6|13796.4|13851.6|13796.4|13843.3|13788.1|0
1634088900000|2021-10-13 01:35:00|13845.7|13790.5|13852.3|13797.1|13855.6|13800.2|13845.7|13790.5|0
1634089200000|2021-10-13 01:40:00|13852.2|13797|13843.2|13788|13856|13800.6|13843.2|13788|0
1634089500000|2021-10-13 01:45:00|13847.7|13792.5|13847.2|13792|13850.9|13795.7|13845.2|13790|0
1634089800000|2021-10-13 01:50:00|13846.6|13791.4|13848.5|13793.3|13855.6|13800.2|13845.2|13790|0
1634090100000|2021-10-13 01:55:00|13844|13788.8|13840.6|13785.4|13847.9|13792.7|13836.2|13781|0
1634090400000|2021-10-13 02:00:00|13838.7|13783.5|13856.9|13801.5|13856.9|13801.5|13838.7|13783.5|0
1634090700000|2021-10-13 02:05:00|13856.1|13800.7|13844.8|13789.6|13857.7|13802.3|13844.8|13789.6|0
1634091000000|2021-10-13 02:10:00|13846.6|13791.4|13852.9|13797.5|13854.2|13798.8|13842|13786.8|0
1634091300000|2021-10-13 02:15:00|13849.8|13794.6|13852.2|13797|13855.1|13799.7|13849.8|13794.6|0
1634091600000|2021-10-13 02:20:00|13852.9|13797.5|13854.2|13798.8|13858|13802.6|13850.9|13795.7|0
1634091900000|2021-10-13 02:25:00|13850.8|13795.6|13833.6|13778.4|13850.8|13795.6|13833.6|13778.4|0
1634092200000|2021-10-13 02:30:00|13834.9|13779.7|13835.2|13780|13839|13783.8|13831.3|13776.1|0
1634092500000|2021-10-13 02:35:00|13833.4|13778.2|13825.7|13770.5|13837|13781.8|13825.7|13770.5|0
1634092800000|2021-10-13 02:40:00|13827.6|13772.4|13822.8|13767.6|13830.9|13775.7|13821.8|13766.6|0
1634093100000|2021-10-13 02:45:00|13822|13766.8|13816.7|13761.5|13822.8|13767.6|13816.7|13761.5|0
1634093400000|2021-10-13 02:50:00|13810.8|13755.6|13820|13764.8|13822.6|13767.4|13810.8|13755.6|0
1634093700000|2021-10-13 02:55:00|13820.2|13765|13812.9|13757.7|13820.6|13765.4|13812.9|13757.7|0
1634094000000|2021-10-13 03:00:00|13810.9|13755.7|13811.1|13755.9|13819.5|13764.3|13810.7|13755.5|0
1634094300000|2021-10-13 03:05:00|13811|13755.8|13814.8|13759.6|13819.2|13764|13811|13755.8|0
1634094600000|2021-10-13 03:10:00|13819.1|13763.9|13814.3|13759.1|13819.1|13763.9|13814.3|13759.1|0
1634094900000|2021-10-13 03:15:00|13815.2|13760|13806.7|13751.5|13815.2|13760|13803.6|13748.4|0
1634095200000|2021-10-13 03:20:00|13805.9|13750.7|13805.5|13750.3|13808.1|13752.9|13799.8|13744.8|0
1634095500000|2021-10-13 03:25:00|13805.9|13750.7|13795.9|13740.9|13806.7|13751.5|13795.6|13740.6|0
1634095800000|2021-10-13 03:30:00|13802|13747|13802.9|13747.7|13803|13747.8|13794.6|13739.6|0
1634096100000|2021-10-13 03:35:00|13801.6|13746.6|13799.2|13744.2|13804.2|13749|13794.7|13739.7|0
1634096400000|2021-10-13 03:40:00|13801.5|13746.5|13820.5|13765.3|13820.5|13765.3|13801.5|13746.5|0
1634096700000|2021-10-13 03:45:00|13817.7|13762.5|13813.7|13758.5|13817.7|13762.5|13812.8|13757.6|0
1634097000000|2021-10-13 03:50:00|13815.4|13760.2|13821.9|13766.7|13824.5|13769.3|13815.4|13760.2|0
1634097300000|2021-10-13 03:55:00|13819.2|13764|13821.6|13766.4|13822.5|13767.3|13819.2|13764|0
1634097600000|2021-10-13 04:00:00|13819.2|13764|13828.2|13773|13829.7|13774.5|13819.2|13764|0
1634097900000|2021-10-13 04:05:00|13824.9|13769.7|13837.7|13782.5|13837.7|13782.5|13821.9|13766.7|0
1634098200000|2021-10-13 04:10:00|13835.5|13780.3|13824.9|13769.7|13835.5|13780.3|13824.9|13769.7|0
1634098500000|2021-10-13 04:15:00|13825.5|13770.3|13831|13775.8|13831.7|13776.5|13825.5|13770.3|0
1634098800000|2021-10-13 04:20:00|13831.1|13775.9|13821.3|13766.1|13831.3|13776.1|13819.6|13764.4|0
1634099100000|2021-10-13 04:25:00|13822.2|13767|13819|13763.8|13822.5|13767.3|13815.8|13760.6|0
1634099400000|2021-10-13 04:30:00|13817|13761.8|13827.2|13772|13827.9|13772.7|13817|13761.8|0
1634099700000|2021-10-13 04:35:00|13829.9|13774.7|13827.5|13772.3|13834.2|13779|13826.7|13771.5|0
1634100000000|2021-10-13 04:40:00|13823.1|13767.9|13837.2|13782|13837.5|13782.3|13821.9|13766.7|0
1634100300000|2021-10-13 04:45:00|13837|13781.8|13833.6|13778.4|13838.9|13783.7|13832.7|13777.5|0
1634100600000|2021-10-13 04:50:00|13831|13775.8|13833|13777.8|13836.6|13781.4|13829.3|13774.1|0
1634100900000|2021-10-13 04:55:00|13835.7|13780.5|13833|13777.8|13835.7|13780.5|13829.6|13774.4|0
1634166600000|2021-10-13 23:10:00|13939.5|13883.9|13948.7|13893.1|13948.7|13893.1|13931.7|13876.1|0
1634166900000|2021-10-13 23:15:00|13941.2|13885.6|13924.5|13868.9|13947.3|13891.7|13917.5|13861.9|0
1634167200000|2021-10-13 23:20:00|13925.3|13869.7|13919.2|13863.6|13929.3|13873.7|13917.7|13862.1|0
1634167500000|2021-10-13 23:25:00|13920.7|13865.1|13913.4|13857.8|13920.7|13865.1|13909.1|13853.5|0
1634167800000|2021-10-13 23:30:00|13912.8|13857.2|13900.9|13845.5|13912.8|13857.2|13898.7|13843.3|0
1634168100000|2021-10-13 23:35:00|13899.9|13844.5|13882.9|13827.5|13908.8|13853.2|13882.9|13827.5|0
1634168400000|2021-10-13 23:40:00|13889.8|13834.4|13892.9|13837.5|13897.1|13841.7|13889.8|13834.4|0
1634168700000|2021-10-13 23:45:00|13887.6|13832.2|13879.3|13823.9|13887.6|13832.2|13875.2|13819.8|0
1634169000000|2021-10-13 23:50:00|13876.3|13820.9|13872.9|13817.5|13878.5|13823.1|13868.4|13813|0
1634169300000|2021-10-13 23:55:00|13871.5|13816.1|13856.8|13801.4|13872.2|13816.8|13852.5|13797.3|0
1634169600000|2021-10-14 00:00:00|13855.7|13800.3|13876|13820.6|13878.2|13822.8|13855.7|13800.3|0
1634169900000|2021-10-14 00:05:00|13878|13822.6|13855.6|13800.2|13878|13822.6|13855.6|13800.2|0
1634170200000|2021-10-14 00:10:00|13858.2|13802.8|13873.3|13817.9|13878.6|13823.2|13858.2|13802.8|0
1634170500000|2021-10-14 00:15:00|13870.6|13815.2|13879.6|13824.2|13884.1|13828.7|13865.3|13809.9|0
1634170800000|2021-10-14 00:20:00|13884.4|13829|13876.6|13821.2|13884.4|13829|13865.6|13810.2|0
1634171100000|2021-10-14 00:25:00|13875.7|13820.3|13847.6|13792.4|13875.7|13820.3|13847.6|13792.4|0
1634171400000|2021-10-14 00:30:00|13846.8|13791.6|13846.9|13791.7|13852.3|13797.1|13843.4|13788.2|0
1634171700000|2021-10-14 00:35:00|13841.9|13786.7|13838|13782.8|13850.1|13794.9|13838|13782.8|0
1634172000000|2021-10-14 00:40:00|13845.1|13789.9|13864.4|13809|13867.1|13811.7|13845.1|13789.9|0
1634172300000|2021-10-14 00:45:00|13869.7|13814.3|13872.6|13817.2|13876.7|13821.3|13869.7|13814.3|0
1634172600000|2021-10-14 00:50:00|13876.7|13821.3|13861.3|13805.9|13876.7|13821.3|13861.3|13805.9|0
1634172900000|2021-10-14 00:55:00|13864.3|13808.9|13851.7|13796.5|13865.9|13810.5|13851.7|13796.5|0
1634173200000|2021-10-14 01:00:00|13849.3|13794.1|13842.4|13787.2|13853.4|13798|13840.2|13785|0
1634173500000|2021-10-14 01:05:00|13839.8|13784.6|13851.5|13796.3|13851.5|13796.3|13831.4|13776.2|0
1634173800000|2021-10-14 01:10:00|13857.9|13802.5|13861.9|13806.5|13863.5|13808.1|13850.7|13795.5|0
1634174100000|2021-10-14 01:15:00|13861.8|13806.4|13860|13804.6|13866.7|13811.3|13859.2|13803.8|0
1634174400000|2021-10-14 01:20:00|13864.3|13808.9|13876.1|13820.7|13877.9|13822.5|13861.7|13806.3|0
1634174700000|2021-10-14 01:25:00|13871.1|13815.7|13876.6|13821.2|13877.8|13822.4|13864.2|13808.8|0
1634175000000|2021-10-14 01:30:00|13877.5|13822.1|13878.8|13823.4|13882.6|13827.2|13876|13820.6|0
1634175300000|2021-10-14 01:35:00|13879.4|13824|13875.7|13820.3|13882.2|13826.8|13875.7|13820.3|0
1634175600000|2021-10-14 01:40:00|13872.5|13817.1|13864.2|13808.8|13872.5|13817.1|13860.1|13804.7|0
1634175900000|2021-10-14 01:45:00|13855|13799.6|13839.3|13784.1|13856.4|13801|13839.3|13784.1|0
1634176200000|2021-10-14 01:50:00|13839.8|13784.6|13848.5|13793.3|13850.7|13795.5|13839.8|13784.6|0
1634176500000|2021-10-14 01:55:00|13850|13794.8|13852.3|13797.1|13852.3|13797.1|13845.5|13790.3|0
1634176800000|2021-10-14 02:00:00|13856.1|13800.7|13876|13820.6|13876|13820.6|13853.4|13798|0
1634177100000|2021-10-14 02:05:00|13871.5|13816.1|13886.7|13831.3|13887.2|13831.8|13869.7|13814.3|0
1634177400000|2021-10-14 02:10:00|13889.2|13833.8|13884|13828.6|13889.2|13833.8|13881.2|13825.8|0
1634177700000|2021-10-14 02:15:00|13881|13825.6|13872.6|13817.2|13881|13825.6|13872.6|13817.2|0
1634178000000|2021-10-14 02:20:00|13876.6|13821.2|13876.4|13821|13878.7|13823.3|13870.8|13815.4|0
1634178300000|2021-10-14 02:25:00|13877.3|13821.9|13885|13829.6|13889|13833.6|13875.8|13820.4|0
1634178600000|2021-10-14 02:30:00|13887.2|13831.8|13885.8|13830.4|13890|13834.6|13881.4|13826|0
1634178900000|2021-10-14 02:35:00|13885|13829.6|13883.7|13828.3|13887.4|13832|13876.3|13820.9|0
1634179200000|2021-10-14 02:40:00|13884.2|13828.8|13873|13817.6|13884.2|13828.8|13870.3|13814.9|0
1634179500000|2021-10-14 02:45:00|13870.9|13815.5|13868.2|13812.8|13870.9|13815.5|13867|13811.6|0
1634179800000|2021-10-14 02:50:00|13873.8|13818.4|13864.9|13809.5|13874.3|13818.9|13862.8|13807.4|0
1634180100000|2021-10-14 02:55:00|13859.8|13804.4|13865.6|13810.2|13868.5|13813.1|13859.8|13804.4|0
1634180400000|2021-10-14 03:00:00|13864.4|13809|13871.8|13816.4|13871.8|13816.4|13864.4|13809|0
1634180700000|2021-10-14 03:05:00|13872.8|13817.4|13878.8|13823.4|13879|13823.6|13872.8|13817.4|0
1634181000000|2021-10-14 03:10:00|13878.3|13822.9|13869.5|13814.1|13878.3|13822.9|13868.1|13812.7|0
1634181300000|2021-10-14 03:15:00|13869.7|13814.3|13881.9|13826.5|13881.9|13826.5|13869.7|13814.3|0
1634181600000|2021-10-14 03:20:00|13880.1|13824.7|13883.1|13827.7|13883.1|13827.7|13873.1|13817.7|0
1634181900000|2021-10-14 03:25:00|13885.4|13830|13882.3|13826.9|13886|13830.6|13882.3|13826.9|0
1634182200000|2021-10-14 03:30:00|13881.3|13825.9|13874.4|13819|13881.3|13825.9|13867.6|13812.2|0
1634182500000|2021-10-14 03:35:00|13876.1|13820.7|13875.5|13820.1|13885.1|13829.7|13875.5|13820.1|0
1634182800000|2021-10-14 03:40:00|13875.7|13820.3|13879.6|13824.2|13879.6|13824.2|13875.7|13820.3|0
1634183100000|2021-10-14 03:45:00|13879.7|13824.3|13875.7|13820.3|13880.3|13824.9|13873.6|13818.2|0
1634183400000|2021-10-14 03:50:00|13877.3|13821.9|13863.5|13808.1|13877.3|13821.9|13863|13807.6|0
1634183700000|2021-10-14 03:55:00|13865.4|13810|13867|13811.6|13868.2|13812.8|13864.6|13809.2|0
1634184000000|2021-10-14 04:00:00|13865.5|13810.1|13868.8|13813.4|13869.2|13813.8|13863.7|13808.3|0
1634184300000|2021-10-14 04:05:00|13868.9|13813.5|13885.5|13830.1|13885.5|13830.1|13868.9|13813.5|0
1634184600000|2021-10-14 04:10:00|13887.6|13832.2|13883.5|13828.1|13889.7|13834.3|13882.4|13827|0
1634184900000|2021-10-14 04:15:00|13881.5|13826.1|13875.7|13820.3|13885.2|13829.8|13875.7|13820.3|0
1634185200000|2021-10-14 04:20:00|13876.7|13821.3|13876.2|13820.8|13878.7|13823.3|13869.2|13813.8|0
1634185500000|2021-10-14 04:25:00|13876.3|13820.9|13871.6|13816.2|13876.5|13821.1|13868.3|13812.9|0
1634185800000|2021-10-14 04:30:00|13869.7|13814.3|13872.8|13817.4|13872.8|13817.4|13860.3|13804.9|0
1634186100000|2021-10-14 04:35:00|13873.5|13818.1|13869.4|13814|13873.5|13818.1|13865.9|13810.5|0
1634186400000|2021-10-14 04:40:00|13871.4|13816|13871.4|13816|13873|13817.6|13870|13814.6|0
1634186700000|2021-10-14 04:45:00|13871.3|13815.9|13855.7|13800.3|13871.3|13815.9|13855.2|13799.8|0
1634187000000|2021-10-14 04:50:00|13854.6|13799.2|13853.5|13798.1|13858.4|13803|13852.1|13796.9|0
1634187300000|2021-10-14 04:55:00|13851.5|13796.3|13864|13808.6|13864|13808.6|13851.4|13796.2|0
1634253000000|2021-10-14 23:10:00|13842.6|13787.4|13809.5|13754.3|13859.2|13803.8|13809.5|13754.3|0
1634253300000|2021-10-14 23:15:00|13814.3|13759.1|13853|13797.6|13853|13797.6|13809.6|13754.4|0
1634253600000|2021-10-14 23:20:00|13835.4|13780.2|13841|13785.8|13843.4|13788.2|13821.9|13766.7|0
1634253900000|2021-10-14 23:25:00|13845.1|13789.9|13840.7|13785.5|13854|13798.6|13839.6|13784.4|0
1634254200000|2021-10-14 23:30:00|13833.9|13778.7|13828.7|13773.5|13840.2|13785|13822.9|13767.7|0
1634254500000|2021-10-14 23:35:00|13829.2|13774|13823.6|13768.4|13830.2|13775|13816|13760.8|0
1634254800000|2021-10-14 23:40:00|13823.8|13768.6|13822.5|13767.3|13827.3|13772.1|13821.7|13766.5|0
1634255100000|2021-10-14 23:45:00|13822.9|13767.7|13814.7|13759.5|13822.9|13767.7|13814.7|13759.5|0
1634255400000|2021-10-14 23:50:00|13813.1|13757.9|13784.7|13729.7|13813.1|13757.9|13784.7|13729.7|0
1634255700000|2021-10-14 23:55:00|13790|13735|13780|13725|13790|13735|13772.9|13717.9|0
1634256000000|2021-10-15 00:00:00|13779.6|13724.6|13761.2|13706.2|13779.6|13724.6|13761.2|13706.2|0
1634256300000|2021-10-15 00:05:00|13762.5|13707.5|13757.4|13702.4|13762.5|13707.5|13752.5|13697.6|0
1634256600000|2021-10-15 00:10:00|13751.2|13696.4|13734.5|13679.7|13752.9|13697.9|13728.4|13673.6|0
1634256900000|2021-10-15 00:15:00|13733|13678.2|13734.4|13679.6|13737.1|13682.3|13720|13665.2|0
1634257200000|2021-10-15 00:20:00|13740.3|13685.5|13739|13684.2|13746.2|13691.4|13737.3|13682.5|0
1634257500000|2021-10-15 00:25:00|13740.2|13685.4|13736.9|13682.1|13740.2|13685.4|13726.5|13671.7|0
1634257800000|2021-10-15 00:30:00|13741.7|13686.9|13737.5|13682.7|13746.5|13691.7|13734.1|13679.3|0
1634258100000|2021-10-15 00:35:00|13738.5|13683.7|13727.9|13673.1|13739.2|13684.4|13726.7|13671.9|0
1634258400000|2021-10-15 00:40:00|13728.4|13673.6|13724.1|13669.3|13731.1|13676.3|13721.2|13666.4|0
1634258700000|2021-10-15 00:45:00|13719.6|13664.8|13734.6|13679.8|13734.6|13679.8|13717.5|13662.7|0
1634259000000|2021-10-15 00:50:00|13732.1|13677.3|13743.6|13688.8|13743.6|13688.8|13732.1|13677.3|0
1634259300000|2021-10-15 00:55:00|13745.2|13690.4|13740.9|13686.1|13745.8|13691|13738.3|13683.5|0
1634259600000|2021-10-15 01:00:00|13739.5|13684.7|13722.6|13667.8|13739.5|13684.7|13722.6|13667.8|0
1634259900000|2021-10-15 01:05:00|13719.1|13664.3|13724.5|13669.7|13724.5|13669.7|13717.2|13662.4|0
1634260200000|2021-10-15 01:10:00|13727.4|13672.6|13715.9|13661.1|13727.6|13672.8|13715.9|13661.1|0
1634260500000|2021-10-15 01:15:00|13716.8|13662|13725.3|13670.5|13726.8|13672|13716.8|13662|0
1634260800000|2021-10-15 01:20:00|13718.6|13663.8|13683.1|13628.5|13718.6|13663.8|13683.1|13628.5|0
1634261100000|2021-10-15 01:25:00|13693|13638.4|13689.1|13634.5|13695.7|13641.1|13683.8|13629.2|0
1634261400000|2021-10-15 01:30:00|13685.1|13630.5|13691.9|13637.3|13694|13639.4|13682|13627.4|0
1634261700000|2021-10-15 01:35:00|13689.6|13635|13716.5|13661.7|13716.5|13661.7|13689.6|13635|0
1634262000000|2021-10-15 01:40:00|13715.2|13660.4|13715.7|13660.9|13724.9|13670.1|13715.2|13660.4|0
1634262300000|2021-10-15 01:45:00|13717.2|13662.4|13734|13679.2|13734|13679.2|13717.2|13662.4|0
1634262600000|2021-10-15 01:50:00|13731.7|13676.9|13736.6|13681.8|13738.5|13683.7|13728.4|13673.6|0
1634262900000|2021-10-15 01:55:00|13735.8|13681|13745.2|13690.4|13745.2|13690.4|13733.8|13679|0
1634263200000|2021-10-15 02:00:00|13749.2|13694.4|13736.2|13681.4|13750.9|13696.1|13736.2|13681.4|0
1634263500000|2021-10-15 02:05:00|13741.6|13686.8|13737.8|13683|13741.7|13686.9|13737.8|13683|0
1634263800000|2021-10-15 02:10:00|13741.6|13686.8|13739.2|13684.4|13741.6|13686.8|13735.5|13680.7|0
1634264100000|2021-10-15 02:15:00|13741|13686.2|13747.7|13692.9|13747.7|13692.9|13740.9|13686.1|0
1634264400000|2021-10-15 02:20:00|13755.3|13700.3|13756.7|13701.7|13758.7|13703.7|13749.4|13694.6|0
1634264700000|2021-10-15 02:25:00|13760.1|13705.1|13758.8|13703.8|13760.2|13705.2|13753.4|13698.4|0
1634265000000|2021-10-15 02:30:00|13757.9|13702.9|13770.2|13715.2|13770.2|13715.2|13751.3|13696.5|0
1634265300000|2021-10-15 02:35:00|13771.1|13716.1|13772.7|13717.7|13774.4|13719.4|13767.2|13712.2|0
1634265600000|2021-10-15 02:40:00|13773.4|13718.4|13765.7|13710.7|13773.4|13718.4|13765.7|13710.7|0
1634265900000|2021-10-15 02:45:00|13768.7|13713.7|13759.2|13704.2|13772.2|13717.2|13756.4|13701.4|0
1634266200000|2021-10-15 02:50:00|13757.2|13702.2|13760.9|13705.9|13760.9|13705.9|13753.8|13698.8|0
1634266500000|2021-10-15 02:55:00|13764.2|13709.2|13758.7|13703.7|13764.2|13709.2|13754.6|13699.6|0
1634266800000|2021-10-15 03:00:00|13760.9|13705.9|13751.3|13696.5|13764|13709|13751.3|13696.5|0
1634267100000|2021-10-15 03:05:00|13751.4|13696.6|13756.1|13701.1|13756.1|13701.1|13749.8|13695|0
1634267400000|2021-10-15 03:10:00|13760.4|13705.4|13756.5|13701.5|13760.4|13705.4|13754.6|13699.6|0
1634267700000|2021-10-15 03:15:00|13775.6|13720.6|13787.4|13732.4|13790.1|13735.1|13775.6|13720.6|0
1634268000000|2021-10-15 03:20:00|13794|13739|13820.2|13765|13823.4|13768.2|13794|13739|0
1634268300000|2021-10-15 03:25:00|13810.3|13755.1|13810.1|13754.9|13814.9|13759.7|13807.2|13752|0
1634268600000|2021-10-15 03:30:00|13814.5|13759.3|13828.4|13773.2|13828.4|13773.2|13814.2|13759|0
1634268900000|2021-10-15 03:35:00|13829.7|13774.5|13815.3|13760.1|13829.7|13774.5|13807.9|13752.7|0
1634269200000|2021-10-15 03:40:00|13820.1|13764.9|13806.1|13750.9|13820.8|13765.6|13806.1|13750.9|0
1634269500000|2021-10-15 03:45:00|13802.9|13747.7|13812.5|13757.3|13815.6|13760.4|13802.9|13747.7|0
1634269800000|2021-10-15 03:50:00|13812.4|13757.2|13822|13766.8|13822|13766.8|13812.3|13757.1|0
1634270100000|2021-10-15 03:55:00|13822.9|13767.7|13836.2|13781|13838.4|13783.2|13820.5|13765.3|0
1634270400000|2021-10-15 04:00:00|13835.6|13780.4|13846.7|13791.5|13846.7|13791.5|13835.6|13780.4|0
1634270700000|2021-10-15 04:05:00|13844|13788.8|13839.9|13784.7|13845.6|13790.4|13839.9|13784.7|0
1634271000000|2021-10-15 04:10:00|13832.4|13777.2|13844|13788.8|13844|13788.8|13830.7|13775.5|0
1634271300000|2021-10-15 04:15:00|13843.1|13787.9|13837.1|13781.9|13847.8|13792.6|13837.1|13781.9|0
1634271600000|2021-10-15 04:20:00|13835.2|13780|13834.1|13778.9|13838.5|13783.3|13829.9|13774.7|0
1634271900000|2021-10-15 04:25:00|13837.5|13782.3|13842.9|13787.7|13844.3|13789.1|13836.2|13781|0
1634272200000|2021-10-15 04:30:00|13843.8|13788.6|13841|13785.8|13846.2|13791|13839.7|13784.5|0
1634272500000|2021-10-15 04:35:00|13844.7|13789.5|13841.3|13786.1|13849|13793.8|13841.3|13786.1|0
1634272800000|2021-10-15 04:40:00|13837.4|13782.2|13852|13796.8|13852|13796.8|13837.4|13782.2|0
1634273100000|2021-10-15 04:45:00|13853.1|13797.7|13857.9|13802.5|13857.9|13802.5|13849.5|13794.3|0
1634273400000|2021-10-15 04:50:00|13853|13797.6|13860.2|13804.8|13860.2|13804.8|13852.5|13797.3|0
1634273700000|2021-10-15 04:55:00|13860|13804.6|13859.9|13804.5|13865.4|13810|13856.6|13801.2|0
1634512200000|2021-10-17 23:10:00|13982.8|13927|13898.2|13842.8|13982.8|13927|13894.9|13839.5|0
1634512500000|2021-10-17 23:15:00|13880.2|13824.8|13816.6|13761.4|13882.2|13826.8|13812.7|13757.5|0
1634512800000|2021-10-17 23:20:00|13818.6|13763.4|13836.9|13781.7|13844.4|13789.2|13818.6|13763.4|0
1634513100000|2021-10-17 23:25:00|13845|13789.8|13864.9|13809.5|13864.9|13809.5|13837.5|13782.3|0
1634513400000|2021-10-17 23:30:00|13859.3|13803.9|13839.2|13784|13862|13806.6|13831.4|13776.2|0
1634513700000|2021-10-17 23:35:00|13841.1|13785.9|13833.4|13778.2|13846.8|13791.6|13833.2|13778|0
1634514000000|2021-10-17 23:40:00|13832.4|13777.2|13827.2|13772|13847|13791.8|13827.2|13772|0
1634514300000|2021-10-17 23:45:00|13827.6|13772.4|13831.1|13775.9|13836.6|13781.4|13825.4|13770.2|0
1634514600000|2021-10-17 23:50:00|13829.8|13774.6|13837.2|13782|13837.2|13782|13824.4|13769.2|0
1634514900000|2021-10-17 23:55:00|13842.1|13786.9|13851.3|13796.1|13853.5|13798.1|13842.1|13786.9|0
1634515200000|2021-10-18 00:00:00|13852.3|13797.1|13832|13776.8|13852.3|13797.1|13827.7|13772.5|0
1634515500000|2021-10-18 00:05:00|13828.8|13773.6|13837.7|13782.5|13837.7|13782.5|13823.7|13768.5|0
1634515800000|2021-10-18 00:10:00|13844.3|13789.1|13854.4|13799|13854.4|13799|13839.2|13784|0
1634516100000|2021-10-18 00:15:00|13847.1|13791.9|13849.3|13794.1|13853.1|13797.7|13845.6|13790.4|0
1634516400000|2021-10-18 00:20:00|13844.2|13789|13871.9|13816.5|13872|13816.6|13844.2|13789|0
1634516700000|2021-10-18 00:25:00|13875.7|13820.3|13872.6|13817.2|13882|13826.6|13869.5|13814.1|0
1634517000000|2021-10-18 00:30:00|13871.1|13815.7|13851|13795.8|13871.1|13815.7|13851|13795.8|0
1634517300000|2021-10-18 00:35:00|13844|13788.8|13842.6|13787.4|13846.6|13791.4|13835.8|13780.6|0
1634517600000|2021-10-18 00:40:00|13847.7|13792.5|13843.7|13788.5|13850.6|13795.4|13843.7|13788.5|0
1634517900000|2021-10-18 00:45:00|13848|13792.8|13867.1|13811.7|13867.1|13811.7|13848|13792.8|0
1634518200000|2021-10-18 00:50:00|13869.7|13814.3|13872.6|13817.2|13885.8|13830.4|13865.1|13809.7|0
1634518500000|2021-10-18 00:55:00|13871.8|13816.4|13872.8|13817.4|13872.8|13817.4|13866.3|13810.9|0
1634518800000|2021-10-18 01:00:00|13864.2|13808.8|13861.7|13806.3|13867.4|13812|13858.4|13803|0
1634519100000|2021-10-18 01:05:00|13862.6|13807.2|13847|13791.8|13862.6|13807.2|13844.4|13789.2|0
1634519400000|2021-10-18 01:10:00|13842.4|13787.2|13850.3|13795.1|13850.3|13795.1|13838.6|13783.4|0
1634519700000|2021-10-18 01:15:00|13857.1|13801.7|13861.4|13806|13864.2|13808.8|13857.1|13801.7|0
1634520000000|2021-10-18 01:20:00|13865.8|13810.4|13870.8|13815.4|13879.4|13824|13865.8|13810.4|0
1634520300000|2021-10-18 01:25:00|13873.2|13817.8|13875.6|13820.2|13882|13826.6|13864.8|13809.4|0
1634520600000|2021-10-18 01:30:00|13874.6|13819.2|13868.7|13813.3|13880.7|13825.3|13868.7|13813.3|0
1634520900000|2021-10-18 01:35:00|13873.5|13818.1|13872.9|13817.5|13878|13822.6|13866|13810.6|0
1634521200000|2021-10-18 01:40:00|13882.7|13827.3|13876.3|13820.9|13890.3|13834.9|13876.3|13820.9|0
1634521500000|2021-10-18 01:45:00|13879.8|13824.4|13883|13827.6|13886.8|13831.4|13875.2|13819.8|0
1634521800000|2021-10-18 01:50:00|13887.9|13832.5|13892.4|13837|13892.4|13837|13884.4|13829|0
1634522100000|2021-10-18 01:55:00|13893.7|13838.3|13884.2|13828.8|13893.7|13838.3|13882.3|13826.9|0
1634522400000|2021-10-18 02:00:00|13882.6|13827.2|13883.8|13828.4|13888|13832.6|13878.2|13822.8|0
1634522700000|2021-10-18 02:05:00|13880.9|13825.5|13875.4|13820|13882.5|13827.1|13875.4|13820|0
1634523000000|2021-10-18 02:10:00|13878.8|13823.4|13868.9|13813.5|13878.8|13823.4|13867.5|13812.1|0
1634523300000|2021-10-18 02:15:00|13873.3|13817.9|13865.1|13809.7|13876.4|13821|13865.1|13809.7|0
1634523600000|2021-10-18 02:20:00|13863.8|13808.4|13864.3|13808.9|13864.8|13809.4|13859.8|13804.4|0
1634523900000|2021-10-18 02:25:00|13865.9|13810.5|13850.1|13794.9|13865.9|13810.5|13850.1|13794.9|0
1634524200000|2021-10-18 02:30:00|13853.6|13798.2|13865.2|13809.8|13865.2|13809.8|13845.9|13790.7|0
1634524500000|2021-10-18 02:35:00|13866.2|13810.8|13853.2|13797.8|13866.6|13811.2|13851.3|13796.1|0
1634524800000|2021-10-18 02:40:00|13851.6|13796.4|13851.2|13796|13853.5|13798.1|13847.8|13792.6|0
1634525100000|2021-10-18 02:45:00|13852|13796.8|13856.5|13801.1|13856.5|13801.1|13849.9|13794.7|0
1634525400000|2021-10-18 02:50:00|13858.1|13802.7|13851.6|13796.4|13858.1|13802.7|13849.3|13794.1|0
1634525700000|2021-10-18 02:55:00|13851.3|13796.1|13852.1|13796.9|13852.4|13797.2|13847.6|13792.4|0
1634526000000|2021-10-18 03:00:00|13853.7|13798.3|13868.1|13812.7|13868.4|13813|13852.9|13797.5|0
1634526300000|2021-10-18 03:05:00|13866.2|13810.8|13859|13803.6|13869.4|13814|13855.3|13799.9|0
1634526600000|2021-10-18 03:10:00|13858.2|13802.8|13855|13799.6|13861.3|13805.9|13854|13798.6|0
1634526900000|2021-10-18 03:15:00|13859.1|13803.7|13857.7|13802.3|13860.6|13805.2|13854.9|13799.5|0
1634527200000|2021-10-18 03:20:00|13860.9|13805.5|13859.7|13804.3|13864.6|13809.2|13859.7|13804.3|0
1634527500000|2021-10-18 03:25:00|13866.1|13810.7|13865.8|13810.4|13867.2|13811.8|13859.4|13804|0
1634527800000|2021-10-18 03:30:00|13862.8|13807.4|13858|13802.6|13865.1|13809.7|13858|13802.6|0
1634528100000|2021-10-18 03:35:00|13862.7|13807.3|13851.8|13796.6|13864.1|13808.7|13849.9|13794.7|0
1634528400000|2021-10-18 03:40:00|13850.2|13795|13855.8|13800.4|13855.8|13800.4|13845.7|13790.5|0
1634528700000|2021-10-18 03:45:00|13854.4|13799|13850.7|13795.5|13857|13801.6|13850.7|13795.5|0
1634529000000|2021-10-18 03:50:00|13851.2|13796|13856.5|13801.1|13857.2|13801.8|13850.6|13795.4|0
1634529300000|2021-10-18 03:55:00|13856.3|13800.9|13848.4|13793.2|13857.5|13802.1|13848.4|13793.2|0
1634529600000|2021-10-18 04:00:00|13848.2|13793|13836.6|13781.4|13848.9|13793.7|13836.6|13781.4|0
1634529900000|2021-10-18 04:05:00|13830.5|13775.3|13843.4|13788.2|13843.4|13788.2|13825.3|13770.1|0
1634530200000|2021-10-18 04:10:00|13844|13788.8|13842.7|13787.5|13844|13788.8|13838.4|13783.2|0
1634530500000|2021-10-18 04:15:00|13842.6|13787.4|13843.2|13788|13843.2|13788|13837.1|13781.9|0
1634530800000|2021-10-18 04:20:00|13844|13788.8|13846|13790.8|13849.2|13794|13837.9|13782.7|0
1634531100000|2021-10-18 04:25:00|13847.1|13791.9|13839.8|13784.6|13847.1|13791.9|13839.8|13784.6|0
1634531400000|2021-10-18 04:30:00|13838.8|13783.6|13841|13785.8|13844|13788.8|13838.8|13783.6|0
1634531700000|2021-10-18 04:35:00|13842.5|13787.3|13840|13784.8|13844.7|13789.5|13838.6|13783.4|0
1634532000000|2021-10-18 04:40:00|13838.3|13783.1|13844.2|13789|13845.6|13790.4|13838.3|13783.1|0
1634532300000|2021-10-18 04:45:00|13841.1|13785.9|13845.1|13789.9|13851.3|13796.1|13841.1|13785.9|0
1634532600000|2021-10-18 04:50:00|13846|13790.8|13835.1|13779.9|13846|13790.8|13835.1|13779.9|0
1634532900000|2021-10-18 04:55:00|13834.7|13779.5|13820.5|13765.3|13837|13781.8|13820.5|13765.3|0
1634598600000|2021-10-18 23:10:00|13838.2|13783|13850.6|13795.4|13850.6|13795.4|13827.6|13772.4|0
1634598900000|2021-10-18 23:15:00|13848.3|13793.1|13836.8|13781.6|13848.3|13793.1|13825.8|13770.6|0
1634599200000|2021-10-18 23:20:00|13839.3|13784.1|13822.6|13767.4|13839.3|13784.1|13820.4|13765.2|0
1634599500000|2021-10-18 23:25:00|13815.3|13760.1|13826.5|13771.3|13827.1|13771.9|13809.1|13753.9|0
1634599800000|2021-10-18 23:30:00|13831.6|13776.4|13831.9|13776.7|13832.1|13776.9|13820.9|13765.7|0
1634600100000|2021-10-18 23:35:00|13834|13778.8|13831.7|13776.5|13837.3|13782.1|13830.8|13775.6|0
1634600400000|2021-10-18 23:40:00|13841.7|13786.5|13853.1|13797.7|13856.5|13801.1|13839.9|13784.7|0
1634600700000|2021-10-18 23:45:00|13853.5|13798.1|13826.9|13771.7|13853.5|13798.1|13826.9|13771.7|0
1634601000000|2021-10-18 23:50:00|13823.2|13768|13850.7|13795.5|13852|13796.8|13823.2|13768|0
1634601300000|2021-10-18 23:55:00|13853.1|13797.7|13880.9|13825.5|13880.9|13825.5|13853.1|13797.7|0
1634601600000|2021-10-19 00:00:00|13888.7|13833.3|13901.2|13845.8|13911.5|13855.9|13885.9|13830.5|0
1634601900000|2021-10-19 00:05:00|13903.4|13847.8|13897|13841.6|13903.4|13847.8|13884.4|13829|0
1634602200000|2021-10-19 00:10:00|13897.1|13841.7|13913.2|13857.6|13913.2|13857.6|13897.1|13841.7|0
1634602500000|2021-10-19 00:15:00|13913|13857.4|13898.1|13842.7|13913|13857.4|13898.1|13842.7|0
1634602800000|2021-10-19 00:20:00|13889.4|13834|13900.6|13845.2|13903.8|13848.2|13887.6|13832.2|0
1634603100000|2021-10-19 00:25:00|13904.7|13849.1|13894.3|13838.9|13904.7|13849.1|13893.2|13837.8|0
1634603400000|2021-10-19 00:30:00|13892.7|13837.3|13891.5|13836.1|13899.7|13844.3|13891.5|13836.1|0
1634603700000|2021-10-19 00:35:00|13897.8|13842.4|13876.4|13821|13898.2|13842.8|13876.4|13821|0
1634604000000|2021-10-19 00:40:00|13874.6|13819.2|13867.4|13812|13878.7|13823.3|13865.3|13809.9|0
1634604300000|2021-10-19 00:45:00|13868.8|13813.4|13870.9|13815.5|13876|13820.6|13862.6|13807.2|0
1634604600000|2021-10-19 00:50:00|13871.3|13815.9|13889.8|13834.4|13889.8|13834.4|13871.3|13815.9|0
1634604900000|2021-10-19 00:55:00|13896.1|13840.7|13900.6|13845.2|13900.6|13845.2|13895.3|13839.9|0
1634605200000|2021-10-19 01:00:00|13896.9|13841.5|13899.8|13844.4|13907.1|13851.5|13895.8|13840.4|0
1634605500000|2021-10-19 01:05:00|13900.5|13845.1|13898.6|13843.2|13900.5|13845.1|13896.3|13840.9|0
1634605800000|2021-10-19 01:10:00|13900.7|13845.3|13898.9|13843.5|13902.9|13847.3|13896.7|13841.3|0
1634606100000|2021-10-19 01:15:00|13903.1|13847.5|13902|13846.6|13906.5|13850.9|13901.2|13845.8|0
1634606400000|2021-10-19 01:20:00|13900.2|13844.8|13913.6|13858|13913.6|13858|13900.2|13844.8|0
1634606700000|2021-10-19 01:25:00|13910|13854.4|13919.4|13863.8|13920.1|13864.5|13910|13854.4|0
1634607000000|2021-10-19 01:30:00|13924.3|13868.7|13926.9|13871.3|13930.6|13875|13921.3|13865.7|0
1634607300000|2021-10-19 01:35:00|13925.4|13869.8|13923.6|13868|13925.6|13870|13916.8|13861.2|0
1634607600000|2021-10-19 01:40:00|13926.5|13870.9|13911.7|13856.1|13929.6|13874|13911.7|13856.1|0
1634607900000|2021-10-19 01:45:00|13912.9|13857.3|13924.7|13869.1|13924.7|13869.1|13912.9|13857.3|0
1634608200000|2021-10-19 01:50:00|13927.4|13871.8|13912.1|13856.5|13927.4|13871.8|13909.6|13854|0
1634608500000|2021-10-19 01:55:00|13915.6|13860|13909.3|13853.7|13918.1|13862.5|13907.5|13851.9|0
1634608800000|2021-10-19 02:00:00|13909.6|13854|13915.5|13859.9|13923.8|13868.2|13909.6|13854|0
1634609100000|2021-10-19 02:05:00|13918.6|13863|13921.3|13865.7|13924.1|13868.5|13916.6|13861|0
1634609400000|2021-10-19 02:10:00|13922.7|13867.1|13920.2|13864.6|13927.1|13871.5|13918.9|13863.3|0
1634609700000|2021-10-19 02:15:00|13922.7|13867.1|13917.3|13861.7|13925.9|13870.3|13908.7|13853.1|0
1634610000000|2021-10-19 02:20:00|13915.3|13859.7|13909.8|13854.2|13917.6|13862|13909.2|13853.6|0
1634610300000|2021-10-19 02:25:00|13912.4|13856.8|13925.1|13869.5|13925.1|13869.5|13912.4|13856.8|0
1634610600000|2021-10-19 02:30:00|13924.2|13868.6|13942.6|13887|13943.1|13887.5|13924.2|13868.6|0
1634610900000|2021-10-19 02:35:00|13941.9|13886.3|13936.3|13880.7|13947.3|13891.7|13936.3|13880.7|0
1634611200000|2021-10-19 02:40:00|13934.8|13879.2|13935.3|13879.7|13937.8|13882.2|13932.5|13876.9|0
1634611500000|2021-10-19 02:45:00|13932.6|13877|13939.4|13883.8|13939.6|13884|13925.6|13870|0
1634611800000|2021-10-19 02:50:00|13942.4|13886.8|13929.7|13874.1|13942.4|13886.8|13929.7|13874.1|0
1634612100000|2021-10-19 02:55:00|13931.4|13875.8|13912.9|13857.3|13931.4|13875.8|13912.9|13857.3|0
1634612400000|2021-10-19 03:00:00|13915|13859.4|13909.7|13854.1|13920.5|13864.9|13909.7|13854.1|0
1634612700000|2021-10-19 03:05:00|13904.8|13849.2|13915.5|13859.9|13917.1|13861.5|13904.8|13849.2|0
1634613000000|2021-10-19 03:10:00|13915.8|13860.2|13904.1|13848.5|13920.4|13864.8|13904.1|13848.5|0
1634613300000|2021-10-19 03:15:00|13912.9|13857.3|13906.1|13850.5|13912.9|13857.3|13903.1|13847.5|0
1634613600000|2021-10-19 03:20:00|13907.4|13851.8|13903.2|13847.6|13914|13858.4|13903.2|13847.6|0
1634613900000|2021-10-19 03:25:00|13896.7|13841.3|13896.7|13841.3|13900.6|13845.2|13891.4|13836|0
1634614200000|2021-10-19 03:30:00|13898.4|13843|13893.5|13838.1|13898.4|13843|13889.2|13833.8|0
1634614500000|2021-10-19 03:35:00|13897.3|13841.9|13899.2|13843.8|13904.9|13849.3|13895.2|13839.8|0
1634614800000|2021-10-19 03:40:00|13899.6|13844.2|13891.5|13836.1|13903.7|13848.1|13891.5|13836.1|0
1634615100000|2021-10-19 03:45:00|13895.9|13840.5|13906.7|13851.1|13906.7|13851.1|13890.3|13834.9|0
1634615400000|2021-10-19 03:50:00|13904.9|13849.3|13904.7|13849.1|13906.2|13850.6|13900.8|13845.4|0
1634615700000|2021-10-19 03:55:00|13896.5|13841.1|13892.1|13836.7|13899.2|13843.8|13891.7|13836.3|0
1634616000000|2021-10-19 04:00:00|13894.5|13839.1|13902|13846.6|13902.9|13847.3|13894.5|13839.1|0
1634616300000|2021-10-19 04:05:00|13901.3|13845.9|13903.8|13848.2|13903.8|13848.2|13893|13837.6|0
1634616600000|2021-10-19 04:10:00|13901.5|13846.1|13896.8|13841.4|13901.5|13846.1|13893.7|13838.3|0
1634616900000|2021-10-19 04:15:00|13899.1|13843.7|13891.6|13836.2|13904.8|13849.2|13891.6|13836.2|0
1634617200000|2021-10-19 04:20:00|13892.5|13837.1|13870.2|13814.8|13892.5|13837.1|13870.2|13814.8|0
1634617500000|2021-10-19 04:25:00|13873.4|13818|13873.7|13818.3|13878.9|13823.5|13870.7|13815.3|0
1634617800000|2021-10-19 04:30:00|13878.3|13822.9|13875.2|13819.8|13881.7|13826.3|13875.2|13819.8|0
1634618100000|2021-10-19 04:35:00|13875.1|13819.7|13872.1|13816.7|13878|13822.6|13872.1|13816.7|0
1634618400000|2021-10-19 04:40:00|13868.8|13813.4|13865.7|13810.3|13870.5|13815.1|13865.7|13810.3|0
1634618700000|2021-10-19 04:45:00|13869.8|13814.4|13870.8|13815.4|13876.4|13821|13869.8|13814.4|0
1634619000000|2021-10-19 04:50:00|13867|13811.6|13867|13811.6|13872.7|13817.3|13858.9|13803.5|0
1634619300000|2021-10-19 04:55:00|13867.1|13811.7|13875|13819.6|13875|13819.6|13856.4|13801|0
1634685000000|2021-10-19 23:10:00|13985|13929.2|13987.8|13932|14011.9|13955.9|13980.3|13924.5|0
1634685300000|2021-10-19 23:15:00|13989.3|13933.5|13972.4|13916.6|13989.3|13933.5|13972.4|13916.6|0
1634685600000|2021-10-19 23:20:00|13971.5|13915.7|13985.9|13930.1|13998.5|13942.7|13971.5|13915.7|0
1634685900000|2021-10-19 23:25:00|13983.8|13928|13996|13940.2|13996|13940.2|13983.8|13928|0
1634686200000|2021-10-19 23:30:00|13996.2|13940.4|13995.8|13940|14009.2|13953.2|13995.7|13939.9|0
1634686500000|2021-10-19 23:35:00|13995.3|13939.5|13979.1|13923.3|13995.3|13939.5|13979.1|13923.3|0
1634686800000|2021-10-19 23:40:00|13982|13926.2|13982.3|13926.5|13986.6|13930.8|13980.7|13924.9|0
1634687100000|2021-10-19 23:45:00|13982.9|13927.1|13987.9|13932.1|13993.4|13937.6|13982.9|13927.1|0
1634687400000|2021-10-19 23:50:00|13982.9|13927.1|13994.7|13938.9|13994.7|13938.9|13982.9|13927.1|0
1634687700000|2021-10-19 23:55:00|13994.3|13938.5|14003.5|13947.5|14004|13948|13994.3|13938.5|0
1634688000000|2021-10-20 00:00:00|13996.5|13940.7|14000.3|13944.5|14000.3|13944.5|13987.5|13931.7|0
1634688300000|2021-10-20 00:05:00|13993.7|13937.9|13981.3|13925.5|13997.9|13942.1|13981.3|13925.5|0
1634688600000|2021-10-20 00:10:00|13983.9|13928.1|13984|13928.2|13986.5|13930.7|13978.4|13922.6|0
1634688900000|2021-10-20 00:15:00|13981.3|13925.5|13979.1|13923.3|13988.7|13932.9|13979.1|13923.3|0
1634689200000|2021-10-20 00:20:00|13974|13918.2|13982.7|13926.9|13989.8|13934|13974|13918.2|0
1634689500000|2021-10-20 00:25:00|13984.6|13928.8|13969.7|13913.9|13984.9|13929.1|13969.7|13913.9|0
1634689800000|2021-10-20 00:30:00|13971.5|13915.7|13980|13924.2|13990.1|13934.3|13970.6|13914.8|0
1634690100000|2021-10-20 00:35:00|13980.8|13925|13985.2|13929.4|13986.6|13930.8|13977.8|13922|0
1634690400000|2021-10-20 00:40:00|13986.5|13930.7|14003.2|13947.2|14003.2|13947.2|13986.5|13930.7|0
1634690700000|2021-10-20 00:45:00|13998.5|13942.7|13994.4|13938.6|13998.5|13942.7|13989.6|13933.8|0
1634691000000|2021-10-20 00:50:00|13996.1|13940.3|13985.9|13930.1|13998.3|13942.5|13982.8|13927|0
1634691300000|2021-10-20 00:55:00|13989.1|13933.3|13974|13918.2|13990.4|13934.6|13974|13918.2|0
1634691600000|2021-10-20 01:00:00|13968.7|13912.9|13968.7|13912.9|13975.5|13919.7|13968.7|13912.9|0
1634691900000|2021-10-20 01:05:00|13970.4|13914.6|13967.4|13911.6|13974.2|13918.4|13966.5|13910.7|0
1634692200000|2021-10-20 01:10:00|13963.1|13907.3|13955.5|13899.7|13964.5|13908.7|13953.6|13897.8|0
1634692500000|2021-10-20 01:15:00|13949.5|13893.9|13957.8|13902|13957.8|13902|13944.1|13888.5|0
1634692800000|2021-10-20 01:20:00|13960.9|13905.1|13953.5|13897.7|13961.4|13905.6|13951.7|13896.1|0
1634693100000|2021-10-20 01:25:00|13952.3|13896.7|13948.6|13893|13952.3|13896.7|13946.1|13890.5|0
1634693400000|2021-10-20 01:30:00|13950.4|13894.8|13939.3|13883.7|13950.4|13894.8|13939.3|13883.7|0
1634693700000|2021-10-20 01:35:00|13936.2|13880.6|13921.8|13866.2|13936.2|13880.6|13919.7|13864.1|0
1634694000000|2021-10-20 01:40:00|13918.6|13863|13916.9|13861.3|13918.6|13863|13909|13853.4|0
1634694300000|2021-10-20 01:45:00|13920.6|13865|13921|13865.4|13926.4|13870.8|13920.6|13865|0
1634694600000|2021-10-20 01:50:00|13920.6|13865|13922.2|13866.6|13929.6|13874|13918.7|13863.1|0
1634694900000|2021-10-20 01:55:00|13922.8|13867.2|13920|13864.4|13927.5|13871.9|13920|13864.4|0
1634695200000|2021-10-20 02:00:00|13917.6|13862|13922.7|13867.1|13926.7|13871.1|13917.6|13862|0
1634695500000|2021-10-20 02:05:00|13922|13866.4|13934.2|13878.6|13934.2|13878.6|13918.8|13863.2|0
1634695800000|2021-10-20 02:10:00|13932.6|13877|13940.3|13884.7|13945.5|13889.9|13932.6|13877|0
1634696100000|2021-10-20 02:15:00|13933.9|13878.3|13939.6|13884|13943.2|13887.6|13933.9|13878.3|0
1634696400000|2021-10-20 02:20:00|13938|13882.4|13937.5|13881.9|13943.8|13888.2|13934.8|13879.2|0
1634696700000|2021-10-20 02:25:00|13939.3|13883.7|13939.5|13883.9|13942.1|13886.5|13939.2|13883.6|0
1634697000000|2021-10-20 02:30:00|13939.9|13884.3|13941.8|13886.2|13942.7|13887.1|13938.4|13882.8|0
1634697300000|2021-10-20 02:35:00|13942.8|13887.2|13958.9|13903.1|13958.9|13903.1|13942.8|13887.2|0
1634697600000|2021-10-20 02:40:00|13960.2|13904.4|13959.6|13903.8|13962.2|13906.4|13958|13902.2|0
1634697900000|2021-10-20 02:45:00|13961|13905.2|13963.3|13907.5|13976.6|13920.8|13961|13905.2|0
1634698200000|2021-10-20 02:50:00|13959.1|13903.3|13954.3|13898.5|13959.1|13903.3|13953.8|13898|0
1634698500000|2021-10-20 02:55:00|13953.9|13898.1|13947.4|13891.8|13956.2|13900.4|13947.4|13891.8|0
1634698800000|2021-10-20 03:00:00|13952.5|13896.9|13955|13899.2|13958.7|13902.9|13950.9|13895.3|0
1634699100000|2021-10-20 03:05:00|13954.4|13898.6|13955.8|13900|13957.2|13901.4|13952.3|13896.7|0
1634699400000|2021-10-20 03:10:00|13952.9|13897.2|13950.5|13894.9|13958.7|13902.9|13950.4|13894.8|0
1634699700000|2021-10-20 03:15:00|13951.3|13895.7|13952.2|13896.6|13952.4|13896.8|13943|13887.4|0
1634700000000|2021-10-20 03:20:00|13953.3|13897.5|13961.5|13905.7|13961.5|13905.7|13948.4|13892.8|0
1634700300000|2021-10-20 03:25:00|13964|13908.2|13968.4|13912.6|13968.7|13912.9|13964|13908.2|0
1634700600000|2021-10-20 03:30:00|13965.6|13909.8|13962.2|13906.4|13966.3|13910.5|13962.2|13906.4|0
1634700900000|2021-10-20 03:35:00|13966.9|13911.1|13961.2|13905.4|13966.9|13911.1|13955.7|13899.9|0
1634701200000|2021-10-20 03:40:00|13963.4|13907.6|13962.8|13907|13968.3|13912.5|13960|13904.2|0
1634701500000|2021-10-20 03:45:00|13960|13904.2|13962.9|13907.1|13967|13911.2|13960|13904.2|0
1634701800000|2021-10-20 03:50:00|13961.7|13905.9|13958.8|13903|13964|13908.2|13957.9|13902.1|0
1634702100000|2021-10-20 03:55:00|13959.4|13903.6|13945.1|13889.5|13959.4|13903.6|13945.1|13889.5|0
1634702400000|2021-10-20 04:00:00|13947.9|13892.3|13945.8|13890.2|13947.9|13892.3|13939.3|13883.7|0
1634702700000|2021-10-20 04:05:00|13942.6|13887|13931.5|13875.9|13942.6|13887|13931.5|13875.9|0
1634703000000|2021-10-20 04:10:00|13933.6|13878|13930.3|13874.7|13933.6|13878|13930|13874.4|0
1634703300000|2021-10-20 04:15:00|13929.6|13874|13930.3|13874.7|13932.7|13877.1|13926|13870.4|0
1634703600000|2021-10-20 04:20:00|13934.2|13878.6|13929.5|13873.9|13941.4|13885.8|13928.8|13873.2|0
1634703900000|2021-10-20 04:25:00|13929.6|13874|13936.4|13880.8|13941.6|13886|13929.6|13874|0
1634704200000|2021-10-20 04:30:00|13937.7|13882.1|13928.1|13872.5|13939.6|13884|13928.1|13872.5|0
1634704500000|2021-10-20 04:35:00|13930.5|13874.9|13939|13883.4|13941.8|13886.2|13930.5|13874.9|0
1634704800000|2021-10-20 04:40:00|13937.7|13882.1|13935.7|13880.1|13937.7|13882.1|13934|13878.4|0
1634705100000|2021-10-20 04:45:00|13933.9|13878.3|13950.7|13895.1|13950.7|13895.1|13933.9|13878.3|0
1634705400000|2021-10-20 04:50:00|13953.2|13897.4|13958.5|13902.7|13958.5|13902.7|13950.1|13894.5|0
1634705700000|2021-10-20 04:55:00|13960.7|13904.9|13968.9|13913.1|13968.9|13913.1|13957.6|13901.8|0
1634771400000|2021-10-20 23:10:00|13842.2|13787|13824.5|13769.3|13843.7|13788.5|13821.2|13766|0
1634771700000|2021-10-20 23:15:00|13817.8|13762.6|13828.5|13773.3|13830.5|13775.3|13815|13759.8|0
1634772000000|2021-10-20 23:20:00|13830.9|13775.7|13822.2|13767|13830.9|13775.7|13820.5|13765.3|0
1634772300000|2021-10-20 23:25:00|13824.2|13769|13838.7|13783.5|13841.5|13786.3|13824.2|13769|0
1634772600000|2021-10-20 23:30:00|13835.4|13780.2|13819.3|13764.1|13835.4|13780.2|13819.3|13764.1|0
1634772900000|2021-10-20 23:35:00|13798.8|13743.8|13775.9|13720.9|13804.9|13749.7|13770.1|13715.1|0
1634773200000|2021-10-20 23:40:00|13771.9|13716.9|13784.3|13729.3|13791.7|13736.7|13771.9|13716.9|0
1634773500000|2021-10-20 23:45:00|13787.8|13732.8|13808.2|13753|13808.2|13753|13784.7|13729.7|0
1634773800000|2021-10-20 23:50:00|13803.9|13748.7|13810.6|13755.4|13817.4|13762.2|13803.9|13748.7|0
1634774100000|2021-10-20 23:55:00|13813.7|13758.5|13807.6|13752.4|13818.4|13763.2|13804.9|13749.7|0
1634774400000|2021-10-21 00:00:00|13806.2|13751|13787.1|13732.1|13806.2|13751|13787.1|13732.1|0
1634774700000|2021-10-21 00:05:00|13782|13727|13777.5|13722.5|13785.3|13730.3|13773|13718|0
1634775000000|2021-10-21 00:10:00|13774.5|13719.5|13779.8|13724.8|13784|13729|13767.6|13712.6|0
1634775300000|2021-10-21 00:15:00|13782|13727|13759|13704|13782|13727|13754.2|13699.2|0
1634775600000|2021-10-21 00:20:00|13762.5|13707.5|13767.8|13712.8|13767.8|13712.8|13755.8|13700.8|0
1634775900000|2021-10-21 00:25:00|13763.9|13708.9|13773.1|13718.1|13773.1|13718.1|13763.9|13708.9|0
1634776200000|2021-10-21 00:30:00|13773.5|13718.5|13778.7|13723.7|13778.7|13723.7|13770.4|13715.4|0
1634776500000|2021-10-21 00:35:00|13780.8|13725.8|13812|13756.8|13812|13756.8|13780.8|13725.8|0
1634776800000|2021-10-21 00:40:00|13808.9|13753.7|13803.5|13748.3|13809.5|13754.3|13803.5|13748.3|0
1634777100000|2021-10-21 00:45:00|13801.9|13746.9|13803.2|13748|13805.7|13750.5|13800.1|13745.1|0
1634777400000|2021-10-21 00:50:00|13799.2|13744.2|13800.6|13745.6|13804|13748.8|13797.5|13742.5|0
1634777700000|2021-10-21 00:55:00|13801.4|13746.4|13806.7|13751.5|13807.6|13752.4|13799.6|13744.6|0
1634778000000|2021-10-21 01:00:00|13804|13748.8|13792.3|13737.3|13809.1|13753.9|13792.1|13737.1|0
1634778300000|2021-10-21 01:05:00|13788.7|13733.7|13782|13727|13790|13735|13782|13727|0
1634778600000|2021-10-21 01:10:00|13777.2|13722.2|13777.8|13722.8|13779.7|13724.7|13764|13709|0
1634778900000|2021-10-21 01:15:00|13771.5|13716.5|13765.7|13710.7|13776.8|13721.8|13764.2|13709.2|0
1634779200000|2021-10-21 01:20:00|13770.5|13715.5|13772.7|13717.7|13772.7|13717.7|13766.2|13711.2|0
1634779500000|2021-10-21 01:25:00|13773.1|13718.1|13763.2|13708.2|13773.3|13718.3|13763.2|13708.2|0
1634779800000|2021-10-21 01:30:00|13764.3|13709.3|13781.8|13726.8|13781.8|13726.8|13764.3|13709.3|0
1634780100000|2021-10-21 01:35:00|13788|13733|13778.5|13723.5|13789.4|13734.4|13778.5|13723.5|0
1634780400000|2021-10-21 01:40:00|13776.2|13721.2|13769.4|13714.4|13776.2|13721.2|13769.4|13714.4|0
1634780700000|2021-10-21 01:45:00|13771.1|13716.1|13777.3|13722.3|13780.1|13725.1|13765.5|13710.5|0
1634781000000|2021-10-21 01:50:00|13774.8|13719.8|13776.9|13721.9|13782.9|13727.9|13774.8|13719.8|0
1634781300000|2021-10-21 01:55:00|13772.3|13717.3|13793.2|13738.2|13793.2|13738.2|13772.3|13717.3|0
1634781600000|2021-10-21 02:00:00|13795|13740|13788|13733|13796.4|13741.4|13788|13733|0
1634781900000|2021-10-21 02:05:00|13784.8|13729.8|13792.1|13737.1|13792.1|13737.1|13782|13727|0
1634782200000|2021-10-21 02:10:00|13789.4|13734.4|13798.1|13743.1|13798.4|13743.4|13789.4|13734.4|0
1634782500000|2021-10-21 02:15:00|13790.9|13735.9|13786.6|13731.6|13795.1|13740.1|13785|13730|0
1634782800000|2021-10-21 02:20:00|13786|13731|13787|13732|13788.8|13733.8|13783.2|13728.2|0
1634783100000|2021-10-21 02:25:00|13788.8|13733.8|13785.3|13730.3|13797|13742|13784.8|13729.8|0
1634783400000|2021-10-21 02:30:00|13783.4|13728.4|13776|13721|13783.4|13728.4|13774.2|13719.2|0
1634783700000|2021-10-21 02:35:00|13779.2|13724.2|13776.9|13721.9|13779.2|13724.2|13774.1|13719.1|0
1634784000000|2021-10-21 02:40:00|13774.7|13719.7|13774.4|13719.4|13779.1|13724.1|13773.8|13718.8|0
1634784300000|2021-10-21 02:45:00|13773.8|13718.8|13784|13729|13784|13729|13773.8|13718.8|0
1634784600000|2021-10-21 02:50:00|13780.4|13725.4|13776.1|13721.1|13784.4|13729.4|13776.1|13721.1|0
1634784900000|2021-10-21 02:55:00|13779.6|13724.6|13784.5|13729.5|13785.3|13730.3|13777.7|13722.7|0
1634785200000|2021-10-21 03:00:00|13784.8|13729.8|13776.3|13721.3|13784.8|13729.8|13774|13719|0
1634785500000|2021-10-21 03:05:00|13776.4|13721.4|13777.5|13722.5|13777.6|13722.6|13774|13719|0
1634785800000|2021-10-21 03:10:00|13775.8|13720.8|13782.5|13727.5|13782.5|13727.5|13775.8|13720.8|0
1634786100000|2021-10-21 03:15:00|13781.1|13726.1|13776.4|13721.4|13784.4|13729.4|13776.4|13721.4|0
1634786400000|2021-10-21 03:20:00|13773.8|13718.8|13775.9|13720.9|13776.1|13721.1|13768.5|13713.5|0
1634786700000|2021-10-21 03:25:00|13776.6|13721.6|13776.2|13721.2|13777.8|13722.8|13773.9|13718.9|0
1634787000000|2021-10-21 03:30:00|13775|13720|13774.7|13719.7|13776|13721|13772.3|13717.3|0
1634787300000|2021-10-21 03:35:00|13774.2|13719.2|13781.3|13726.3|13783.5|13728.5|13773.9|13718.9|0
1634787600000|2021-10-21 03:40:00|13781|13726|13779.4|13724.4|13781|13726|13772.7|13717.7|0
1634787900000|2021-10-21 03:45:00|13777.9|13722.9|13770.1|13715.1|13779.6|13724.6|13770.1|13715.1|0
1634788200000|2021-10-21 03:50:00|13769.2|13714.2|13773.7|13718.7|13774.9|13719.9|13769.2|13714.2|0
1634788500000|2021-10-21 03:55:00|13772|13717|13760.8|13705.8|13772|13717|13758.6|13703.6|0
1634788800000|2021-10-21 04:00:00|13757.1|13702.1|13762.6|13707.6|13763.5|13708.5|13757.1|13702.1|0
1634789100000|2021-10-21 04:05:00|13761.3|13706.3|13766.3|13711.3|13771.9|13716.9|13761.3|13706.3|0
1634789400000|2021-10-21 04:10:00|13769.3|13714.3|13767.2|13712.2|13770.3|13715.3|13766.4|13711.4|0
1634789700000|2021-10-21 04:15:00|13768.5|13713.5|13757.7|13702.7|13769.3|13714.3|13757.6|13702.6|0
1634790000000|2021-10-21 04:20:00|13758.4|13703.4|13760.4|13705.4|13763.9|13708.9|13758.4|13703.4|0
1634790300000|2021-10-21 04:25:00|13759|13704|13757.5|13702.5|13759|13704|13748.9|13694.1|0
1634790600000|2021-10-21 04:30:00|13759.7|13704.7|13758.4|13703.4|13761|13706|13754.8|13699.8|0
1634790900000|2021-10-21 04:35:00|13754.9|13699.9|13758.1|13703.1|13762.8|13707.8|13750.4|13695.6|0
1634791200000|2021-10-21 04:40:00|13755.7|13700.7|13756.3|13701.3|13759.5|13704.5|13752.9|13697.9|0
1634791500000|2021-10-21 04:45:00|13757.6|13702.6|13751.7|13696.9|13758.1|13703.1|13751.7|13696.9|0
1634791800000|2021-10-21 04:50:00|13756.8|13701.8|13756.5|13701.5|13756.8|13701.8|13750.5|13695.7|0
1634792100000|2021-10-21 04:55:00|13751.7|13696.9|13763.9|13708.9|13763.9|13708.9|13750.8|13696|0
1634857800000|2021-10-21 23:10:00|13738.8|13684|13766.5|13711.5|13766.5|13711.5|13734.5|13679.7|0
1634858100000|2021-10-21 23:15:00|13772.3|13717.3|13784.3|13729.3|13784.3|13729.3|13770.4|13715.4|0
1634858400000|2021-10-21 23:20:00|13783.6|13728.6|13762.8|13707.8|13783.6|13728.6|13762.8|13707.8|0
1634858700000|2021-10-21 23:25:00|13769.8|13714.8|13785.8|13730.8|13790.1|13735.1|13769.8|13714.8|0
1634859000000|2021-10-21 23:30:00|13793.5|13738.5|13780.4|13725.4|13793.7|13738.7|13778.8|13723.8|0
1634859300000|2021-10-21 23:35:00|13781.1|13726.1|13782.1|13727.1|13783.9|13728.9|13775.3|13720.3|0
1634859600000|2021-10-21 23:40:00|13782.4|13727.4|13780.8|13725.8|13792.4|13737.4|13780.8|13725.8|0
1634859900000|2021-10-21 23:45:00|13773.2|13718.2|13790.3|13735.3|13790.3|13735.3|13773.2|13718.2|0
1634860200000|2021-10-21 23:50:00|13797.3|13742.3|13799|13744|13799.3|13744.3|13784.5|13729.5|0
1634860500000|2021-10-21 23:55:00|13797|13742|13810.5|13755.3|13810.5|13755.3|13797|13742|0
1634860800000|2021-10-22 00:00:00|13816.3|13761.1|13833.3|13778.1|13836.4|13781.2|13816.3|13761.1|0
1634861100000|2021-10-22 00:05:00|13822.4|13767.2|13803.7|13748.5|13824.4|13769.2|13803.7|13748.5|0
1634861400000|2021-10-22 00:10:00|13800.1|13745.1|13796.1|13741.1|13800.1|13745.1|13795.4|13740.4|0
1634861700000|2021-10-22 00:15:00|13796.3|13741.3|13804.1|13748.9|13804.7|13749.5|13793.1|13738.1|0
1634862000000|2021-10-22 00:20:00|13801.3|13746.3|13808|13752.8|13810|13754.8|13799.1|13744.1|0
1634862300000|2021-10-22 00:25:00|13809.6|13754.4|13824.4|13769.2|13824.4|13769.2|13807.3|13752.1|0
1634862600000|2021-10-22 00:30:00|13823|13767.8|13844|13788.8|13844|13788.8|13823|13767.8|0
1634862900000|2021-10-22 00:35:00|13842.8|13787.6|13829.4|13774.2|13845.8|13790.6|13829.4|13774.2|0
1634863200000|2021-10-22 00:40:00|13825.4|13770.2|13827.1|13771.9|13831.9|13776.7|13824.5|13769.3|0
1634863500000|2021-10-22 00:45:00|13827.7|13772.5|13826.8|13771.6|13835.6|13780.4|13826.8|13771.6|0
1634863800000|2021-10-22 00:50:00|13831.7|13776.5|13844.2|13789|13844.2|13789|13831.7|13776.5|0
1634864100000|2021-10-22 00:55:00|13844.3|13789.1|13836.3|13781.1|13844.3|13789.1|13836.3|13781.1|0
1634864400000|2021-10-22 01:00:00|13837.6|13782.4|13821.4|13766.2|13837.6|13782.4|13818.7|13763.5|0
1634864700000|2021-10-22 01:05:00|13824.1|13768.9|13819.4|13764.2|13827.9|13772.7|13819.4|13764.2|0
1634865000000|2021-10-22 01:10:00|13819|13763.8|13825.5|13770.3|13833.4|13778.2|13819|13763.8|0
1634865300000|2021-10-22 01:15:00|13826.4|13771.2|13829.9|13774.7|13831.3|13776.1|13824.3|13769.1|0
1634865600000|2021-10-22 01:20:00|13829.2|13774|13816.2|13761|13829.2|13774|13815.3|13760.1|0
1634865900000|2021-10-22 01:25:00|13815.9|13760.7|13816.9|13761.7|13816.9|13761.7|13809.7|13754.5|0
1634866200000|2021-10-22 01:30:00|13813.3|13758.1|13820.6|13765.4|13826.3|13771.1|13813.3|13758.1|0
1634866500000|2021-10-22 01:35:00|13817.7|13762.5|13822.8|13767.6|13822.8|13767.6|13813.5|13758.3|0
1634866800000|2021-10-22 01:40:00|13819|13763.8|13822.9|13767.7|13822.9|13767.7|13815.8|13760.6|0
1634867100000|2021-10-22 01:45:00|13817.6|13762.4|13824.7|13769.5|13824.7|13769.5|13817.6|13762.4|0
1634867400000|2021-10-22 01:50:00|13830.8|13775.6|13829.1|13773.9|13837.3|13782.1|13827.6|13772.4|0
1634867700000|2021-10-22 01:55:00|13828.2|13773|13825.2|13770|13828.2|13773|13822.2|13767|0
1634868000000|2021-10-22 02:00:00|13825.9|13770.7|13817.8|13762.6|13829.6|13774.4|13817.8|13762.6|0
1634868300000|2021-10-22 02:05:00|13816.9|13761.7|13817|13761.8|13820.8|13765.6|13815.5|13760.3|0
1634868600000|2021-10-22 02:10:00|13817.2|13762|13825.5|13770.3|13826.6|13771.4|13817.2|13762|0
1634868900000|2021-10-22 02:15:00|13826.8|13771.6|13816|13760.8|13826.8|13771.6|13816|13760.8|0
1634869200000|2021-10-22 02:20:00|13820|13764.8|13828.3|13773.1|13828.3|13773.1|13817.3|13762.1|0
1634869500000|2021-10-22 02:25:00|13832.7|13777.5|13849.4|13794.2|13849.4|13794.2|13832.7|13777.5|0
1634869800000|2021-10-22 02:30:00|13849.7|13794.5|13870.6|13815.2|13872.4|13817|13849.7|13794.5|0
1634870100000|2021-10-22 02:35:00|13872.1|13816.7|13868.5|13813.1|13876.1|13820.7|13867.4|13812|0
1634870400000|2021-10-22 02:40:00|13869.8|13814.4|13864.8|13809.4|13872.4|13817|13863.5|13808.1|0
1634870700000|2021-10-22 02:45:00|13867.4|13812|13889.7|13834.3|13889.7|13834.3|13867.4|13812|0
1634871000000|2021-10-22 02:50:00|13890.3|13834.9|13897.8|13842.4|13897.8|13842.4|13890.3|13834.9|0
1634871300000|2021-10-22 02:55:00|13896.1|13840.7|13885.1|13829.7|13898.4|13843|13885.1|13829.7|0
1634871600000|2021-10-22 03:00:00|13886.7|13831.3|13887.2|13831.8|13890.3|13834.9|13881.4|13826|0
1634871900000|2021-10-22 03:05:00|13890.3|13834.9|13891|13835.6|13891.9|13836.5|13888.3|13832.9|0
1634872200000|2021-10-22 03:10:00|13891.6|13836.2|13895.8|13840.4|13898.3|13842.9|13888.7|13833.3|0
1634872500000|2021-10-22 03:15:00|13898.9|13843.5|13895.7|13840.3|13900.8|13845.4|13895|13839.6|0
1634872800000|2021-10-22 03:20:00|13897.9|13842.5|13896.4|13841|13897.9|13842.5|13894.3|13838.9|0
1634873100000|2021-10-22 03:25:00|13894.9|13839.5|13895.1|13839.7|13898.3|13842.9|13894.9|13839.5|0
1634873400000|2021-10-22 03:30:00|13895.4|13840|13890.8|13835.4|13897.4|13842|13890.8|13835.4|0
1634873700000|2021-10-22 03:35:00|13892.7|13837.3|13899.7|13844.3|13905.3|13849.7|13890.3|13834.9|0
1634874000000|2021-10-22 03:40:00|13904.1|13848.5|13912|13856.4|13912|13856.4|13904.1|13848.5|0
1634874300000|2021-10-22 03:45:00|13911.4|13855.8|13900.8|13845.4|13913.7|13858.1|13900.8|13845.4|0
1634874600000|2021-10-22 03:50:00|13902.3|13846.9|13904.3|13848.7|13908.4|13852.8|13899.1|13843.7|0
1634874900000|2021-10-22 03:55:00|13907.6|13852|13904.1|13848.5|13907.6|13852|13901.2|13845.8|0
1634875200000|2021-10-22 04:00:00|13900.8|13845.4|13900.9|13845.5|13903.4|13847.8|13900.3|13844.9|0
1634875500000|2021-10-22 04:05:00|13899.9|13844.5|13910.4|13854.8|13911.2|13855.6|13899.9|13844.5|0
1634875800000|2021-10-22 04:10:00|13909.8|13854.2|13905.5|13849.9|13911.6|13856|13905.5|13849.9|0
1634876100000|2021-10-22 04:15:00|13905.3|13849.7|13903.7|13848.1|13910.3|13854.7|13901.1|13845.7|0
1634876400000|2021-10-22 04:20:00|13902.4|13847|13904.9|13849.3|13908.7|13853.1|13902.4|13847|0
1634876700000|2021-10-22 04:25:00|13906.2|13850.6|13901|13845.6|13906.2|13850.6|13898.6|13843.2|0
1634877000000|2021-10-22 04:30:00|13900.2|13844.8|13901.6|13846.2|13906.3|13850.7|13898.5|13843.1|0
1634877300000|2021-10-22 04:35:00|13900.4|13845|13897.4|13842|13901.5|13846.1|13893.4|13838|0
1634877600000|2021-10-22 04:40:00|13894.4|13839|13897.9|13842.5|13900|13844.6|13894.4|13839|0
1634877900000|2021-10-22 04:45:00|13898|13842.6|13899.3|13843.9|13901|13845.6|13894.9|13839.5|0
1634878200000|2021-10-22 04:50:00|13902.4|13847|13902.4|13847|13906.2|13850.6|13899.7|13844.3|0
1634878500000|2021-10-22 04:55:00|13900.9|13845.5|13894.8|13839.4|13903.4|13847.8|13894.8|13839.4|0
1635117000000|2021-10-24 23:10:00|13940.2|13884.6|13942.7|13887.1|13960.3|13904.5|13940.2|13884.6|0
1635117300000|2021-10-24 23:15:00|13947.7|13892.1|13969.3|13913.5|13971.7|13915.9|13947.7|13892.1|0
1635117600000|2021-10-24 23:20:00|13970.7|13914.9|13982.6|13926.8|13982.6|13926.8|13970.6|13914.8|0
1635117900000|2021-10-24 23:25:00|13983|13927.2|13978.1|13922.3|13983|13927.2|13975.6|13919.8|0
1635118200000|2021-10-24 23:30:00|13982.4|13926.6|13969|13913.2|13982.4|13926.6|13966.4|13910.6|0
1635118500000|2021-10-24 23:35:00|13970.1|13914.3|13976.8|13921|13980.5|13924.7|13962|13906.2|0
1635118800000|2021-10-24 23:40:00|13968.7|13912.9|13981.9|13926.1|13983.5|13927.7|13963.1|13907.3|0
1635119100000|2021-10-24 23:45:00|13981.6|13925.8|13959.7|13903.9|13981.6|13925.8|13957.3|13901.5|0
1635119400000|2021-10-24 23:50:00|13961.2|13905.4|13955.3|13899.5|13961.3|13905.5|13955.3|13899.5|0
1635119700000|2021-10-24 23:55:00|13954.9|13899.1|13960.6|13904.8|13960.6|13904.8|13950.7|13895.1|0
1635120000000|2021-10-25 00:00:00|13963.8|13908|13947.2|13891.6|13963.9|13908.1|13944.1|13888.5|0
1635120300000|2021-10-25 00:05:00|13947|13891.4|13988.3|13932.5|13988.3|13932.5|13947|13891.4|0
1635120600000|2021-10-25 00:10:00|13982.3|13926.5|13993.6|13937.8|13994|13938.2|13982.3|13926.5|0
1635120900000|2021-10-25 00:15:00|13992.9|13937.1|13993.3|13937.5|14000.9|13945.1|13991.9|13936.1|0
1635121200000|2021-10-25 00:20:00|13994.4|13938.6|13991.5|13935.7|13995.4|13939.6|13982.8|13927|0
1635121500000|2021-10-25 00:25:00|13990.3|13934.5|13990.9|13935.1|13995.3|13939.5|13990.3|13934.5|0
1635121800000|2021-10-25 00:30:00|13991.5|13935.7|14013.6|13957.6|14013.6|13957.6|13991.5|13935.7|0
1635122100000|2021-10-25 00:35:00|14012.6|13956.6|14025.9|13969.9|14025.9|13969.9|14010.3|13954.3|0
1635122400000|2021-10-25 00:40:00|14024|13968|14042.2|13986.2|14042.2|13986.2|14023.9|13967.9|0
1635122700000|2021-10-25 00:45:00|14037.6|13981.6|14044.3|13988.3|14045.3|13989.3|14035.9|13979.9|0
1635123000000|2021-10-25 00:50:00|14039.2|13983.2|14045.8|13989.8|14046.2|13990.2|14035.8|13979.8|0
1635123300000|2021-10-25 00:55:00|14037.5|13981.5|14034.4|13978.4|14039.5|13983.5|14030.8|13974.8|0
1635123600000|2021-10-25 01:00:00|14026.4|13970.4|14028.3|13972.3|14031|13975|14026|13970|0
1635123900000|2021-10-25 01:05:00|14027.6|13971.6|14024.7|13968.7|14030|13974|14022.8|13966.8|0
1635124200000|2021-10-25 01:10:00|14022.5|13966.5|14017.4|13961.4|14022.5|13966.5|14013.3|13957.3|0
1635124500000|2021-10-25 01:15:00|14009.7|13953.7|14013.9|13957.9|14014.2|13958.2|13999.7|13943.9|0
1635124800000|2021-10-25 01:20:00|14009|13953|14020.9|13964.9|14020.9|13964.9|14008.6|13952.6|0
1635125100000|2021-10-25 01:25:00|14020.3|13964.3|14017|13961|14028.7|13972.7|14016.2|13960.2|0
1635125400000|2021-10-25 01:30:00|14016.1|13960.1|14019.8|13963.8|14021.2|13965.2|14014.5|13958.5|0
1635125700000|2021-10-25 01:35:00|14017.7|13961.7|14016.9|13960.9|14017.7|13961.7|14012.5|13956.5|0
1635126000000|2021-10-25 01:40:00|14016.4|13960.4|14007|13951|14016.4|13960.4|14007|13951|0
1635126300000|2021-10-25 01:45:00|14008.9|13952.9|13993.5|13937.7|14009.2|13953.2|13993.5|13937.7|0
1635126600000|2021-10-25 01:50:00|13997.8|13942|14001.7|13945.9|14001.7|13945.9|13991.4|13935.6|0
1635126900000|2021-10-25 01:55:00|14005.4|13949.4|14004.7|13948.7|14009.9|13953.9|14003.2|13947.2|0
1635127200000|2021-10-25 02:00:00|14009.2|13953.2|14000.6|13944.8|14009.2|13953.2|14000.6|13944.8|0
1635127500000|2021-10-25 02:05:00|13998|13942.2|13988.3|13932.5|14003.6|13947.6|13988.3|13932.5|0
1635127800000|2021-10-25 02:10:00|13987.7|13931.9|13970.2|13914.4|13990.5|13934.7|13970.2|13914.4|0
1635128100000|2021-10-25 02:15:00|13971.9|13916.1|13969.1|13913.3|13972.3|13916.5|13963.2|13907.4|0
1635128400000|2021-10-25 02:20:00|13968.5|13912.7|13969.8|13914|13972.9|13917.1|13966.8|13911|0
1635128700000|2021-10-25 02:25:00|13971.7|13915.9|13967|13911.2|13972.9|13917.1|13967|13911.2|0
1635129000000|2021-10-25 02:30:00|13966.3|13910.5|13963.4|13907.6|13970|13914.2|13963.4|13907.6|0
1635129300000|2021-10-25 02:35:00|13964.7|13908.9|13961.3|13905.5|13965.6|13909.8|13956.3|13900.5|0
1635129600000|2021-10-25 02:40:00|13959.8|13904|13960.2|13904.4|13964.6|13908.8|13959.5|13903.7|0
1635129900000|2021-10-25 02:45:00|13961.8|13906|13961.7|13905.9|13961.9|13906.1|13954.3|13898.5|0
1635130200000|2021-10-25 02:50:00|13963.1|13907.3|13967.3|13911.5|13970|13914.2|13960.6|13904.8|0
1635130500000|2021-10-25 02:55:00|13966.5|13910.7|13967.6|13911.8|13968.7|13912.9|13965.5|13909.7|0
1635130800000|2021-10-25 03:00:00|13970.7|13914.9|13972.1|13916.3|13972.1|13916.3|13964.8|13909|0
1635131100000|2021-10-25 03:05:00|13977.7|13921.9|13970.1|13914.3|13977.7|13921.9|13966.3|13910.5|0
1635131400000|2021-10-25 03:10:00|13970.8|13915|13969.6|13913.8|13971.9|13916.1|13964.7|13908.9|0
1635131700000|2021-10-25 03:15:00|13968|13912.2|13969.8|13914|13971.8|13916|13967.6|13911.8|0
1635132000000|2021-10-25 03:20:00|13971.5|13915.7|13973.2|13917.4|13974|13918.2|13970.8|13915|0
1635132300000|2021-10-25 03:25:00|13975.3|13919.5|13985.1|13929.3|13987.1|13931.3|13975.3|13919.5|0
1635132600000|2021-10-25 03:30:00|13987.4|13931.6|13985.8|13930|13989.3|13933.5|13985.8|13930|0
1635132900000|2021-10-25 03:35:00|13986.8|13931|13991.3|13935.5|13991.3|13935.5|13983.3|13927.5|0
1635133200000|2021-10-25 03:40:00|13990.6|13934.8|13991.1|13935.3|13992|13936.2|13987.5|13931.7|0
1635133500000|2021-10-25 03:45:00|13993|13937.2|13983.4|13927.6|13993.1|13937.3|13983.4|13927.6|0
1635133800000|2021-10-25 03:50:00|13981.8|13926|13976.5|13920.7|13985.2|13929.4|13976.5|13920.7|0
1635134100000|2021-10-25 03:55:00|13976.6|13920.8|13974.7|13918.9|13976.6|13920.8|13970.9|13915.1|0
1635134400000|2021-10-25 04:00:00|13976.8|13921|13971.6|13915.8|13981|13925.2|13971.6|13915.8|0
1635134700000|2021-10-25 04:05:00|13973.9|13918.1|13969.2|13913.4|13973.9|13918.1|13968.9|13913.1|0
1635135000000|2021-10-25 04:10:00|13969.9|13914.1|13971.2|13915.4|13973|13917.2|13969.7|13913.9|0
1635135300000|2021-10-25 04:15:00|13968|13912.2|13968.5|13912.7|13969|13913.2|13964.8|13909|0
1635135600000|2021-10-25 04:20:00|13967.9|13912.1|13972|13916.2|13972|13916.2|13964.4|13908.6|0
1635135900000|2021-10-25 04:25:00|13973.9|13918.1|13975.1|13919.3|13977.3|13921.5|13973.2|13917.4|0
1635136200000|2021-10-25 04:30:00|13975.8|13920|13992.7|13936.9|13992.7|13936.9|13975.8|13920|0
1635136500000|2021-10-25 04:35:00|13993.9|13938.1|13989.6|13933.8|13994.7|13938.9|13989|13933.2|0
1635136800000|2021-10-25 04:40:00|13985.2|13929.4|13981.2|13925.4|13985.2|13929.4|13976.5|13920.7|0
1635137100000|2021-10-25 04:45:00|13976.6|13920.8|13975|13919.2|13976.6|13920.8|13971.6|13915.8|0
1635137400000|2021-10-25 04:50:00|13976|13920.2|13984.8|13929|13987.7|13931.9|13976|13920.2|0
1635137700000|2021-10-25 04:55:00|13980.1|13924.3|13979.1|13923.3|13982.3|13926.5|13975.3|13919.5|0
1635203400000|2021-10-25 23:10:00|13974.6|13918.8|13936.5|13880.9|13987.5|13931.7|13936.5|13880.9|0
1635203700000|2021-10-25 23:15:00|13937|13881.4|13933.7|13878.1|13939.8|13884.2|13932.9|13877.3|0
1635204000000|2021-10-25 23:20:00|13931.9|13876.3|13950.8|13895.2|13954.7|13898.9|13924.2|13868.6|0
1635204300000|2021-10-25 23:25:00|13944.2|13888.6|13951.4|13895.8|13962.1|13906.3|13941.2|13885.6|0
1635204600000|2021-10-25 23:30:00|13953.5|13897.7|13963.8|13908|13966.4|13910.6|13953.5|13897.7|0
1635204900000|2021-10-25 23:35:00|13966.2|13910.4|13951.5|13895.9|13966.2|13910.4|13949.1|13893.5|0
1635205200000|2021-10-25 23:40:00|13957.2|13901.4|13954.4|13898.6|13959.5|13903.7|13948.2|13892.6|0
1635205500000|2021-10-25 23:45:00|13957|13901.2|13927|13871.4|13957|13901.2|13925|13869.4|0
1635205800000|2021-10-25 23:50:00|13927.4|13871.8|13906.2|13850.6|13927.4|13871.8|13906.2|13850.6|0
1635206100000|2021-10-25 23:55:00|13907.2|13851.6|13903.9|13848.3|13908.2|13852.6|13896.5|13841.1|0
1635206400000|2021-10-26 00:00:00|13903.4|13847.8|13894.7|13839.3|13909.5|13853.9|13894.7|13839.3|0
1635206700000|2021-10-26 00:05:00|13896.2|13840.8|13918.2|13862.6|13920.6|13865|13896.2|13840.8|0
1635207000000|2021-10-26 00:10:00|13916.6|13861|13923.9|13868.3|13926.3|13870.7|13911.3|13855.7|0
1635207300000|2021-10-26 00:15:00|13919.8|13864.2|13918.1|13862.5|13928.4|13872.8|13918.1|13862.5|0
1635207600000|2021-10-26 00:20:00|13917.9|13862.3|13907.2|13851.6|13920|13864.4|13907.2|13851.6|0
1635207900000|2021-10-26 00:25:00|13907.1|13851.5|13906|13850.4|13916.4|13860.8|13906|13850.4|0
1635208200000|2021-10-26 00:30:00|13910.1|13854.5|13895.1|13839.7|13915.9|13860.3|13895.1|13839.7|0
1635208500000|2021-10-26 00:35:00|13895.6|13840.2|13896.1|13840.7|13899.9|13844.5|13893.8|13838.4|0
1635208800000|2021-10-26 00:40:00|13895.5|13840.1|13916.9|13861.3|13916.9|13861.3|13895.5|13840.1|0
1635209100000|2021-10-26 00:45:00|13914.1|13858.5|13933|13877.4|13933|13877.4|13914.1|13858.5|0
1635209400000|2021-10-26 00:50:00|13932.9|13877.3|13931.9|13876.3|13932.9|13877.3|13925.6|13870|0
1635209700000|2021-10-26 00:55:00|13923.9|13868.3|13930.6|13875|13938.6|13883|13923.9|13868.3|0
1635210000000|2021-10-26 01:00:00|13927.8|13872.2|13915|13859.4|13928.2|13872.6|13913.4|13857.8|0
1635210300000|2021-10-26 01:05:00|13918.9|13863.3|13922.5|13866.9|13926.9|13871.3|13918.9|13863.3|0
1635210600000|2021-10-26 01:10:00|13920.7|13865.1|13929.6|13874|13937|13881.4|13919.9|13864.3|0
1635210900000|2021-10-26 01:15:00|13931.7|13876.1|13918.6|13863|13931.7|13876.1|13918.6|13863|0
1635211200000|2021-10-26 01:20:00|13917.3|13861.7|13914|13858.4|13923.5|13867.9|13913.3|13857.7|0
1635211500000|2021-10-26 01:25:00|13913.5|13857.9|13893.4|13838|13913.5|13857.9|13893.4|13838|0
1635211800000|2021-10-26 01:30:00|13891.7|13836.3|13898.7|13843.3|13902.9|13847.3|13888.1|13832.7|0
1635212100000|2021-10-26 01:35:00|13898.1|13842.7|13890.6|13835.2|13900|13844.6|13887.9|13832.5|0
1635212400000|2021-10-26 01:40:00|13891.8|13836.4|13900.4|13845|13900.4|13845|13890.8|13835.4|0
1635212700000|2021-10-26 01:45:00|13903.2|13847.6|13908.8|13853.2|13913.4|13857.8|13903.2|13847.6|0
1635213000000|2021-10-26 01:50:00|13908.3|13852.7|13915.3|13859.7|13915.4|13859.8|13908.1|13852.5|0
1635213300000|2021-10-26 01:55:00|13910.6|13855|13916.4|13860.8|13920.3|13864.7|13910.6|13855|0
1635213600000|2021-10-26 02:00:00|13917.6|13862|13920.9|13865.3|13923.2|13867.6|13916.3|13860.7|0
1635213900000|2021-10-26 02:05:00|13919.1|13863.5|13916.5|13860.9|13921.8|13866.2|13914.1|13858.5|0
1635214200000|2021-10-26 02:10:00|13920.2|13864.6|13909.7|13854.1|13920.3|13864.7|13909.7|13854.1|0
1635214500000|2021-10-26 02:15:00|13907.8|13852.2|13907.6|13852|13908|13852.4|13899.1|13843.7|0
1635214800000|2021-10-26 02:20:00|13909.4|13853.8|13905.2|13849.6|13909.4|13853.8|13905.2|13849.6|0
1635215100000|2021-10-26 02:25:00|13903.9|13848.3|13895.8|13840.4|13905.6|13850|13895.4|13840|0
1635215400000|2021-10-26 02:30:00|13895.6|13840.2|13897.8|13842.4|13906|13850.4|13895.6|13840.2|0
1635215700000|2021-10-26 02:35:00|13893.4|13838|13901.8|13846.4|13901.8|13846.4|13893.1|13837.7|0
1635216000000|2021-10-26 02:40:00|13900.2|13844.8|13886.2|13830.8|13900.2|13844.8|13886.2|13830.8|0
1635216300000|2021-10-26 02:45:00|13890|13834.6|13881.6|13826.2|13890|13834.6|13881.6|13826.2|0
1635216600000|2021-10-26 02:50:00|13883.4|13828|13875.3|13819.9|13886.8|13831.4|13875|13819.6|0
1635216900000|2021-10-26 02:55:00|13878.9|13823.5|13881.5|13826.1|13883.9|13828.5|13878.4|13823|0
1635217200000|2021-10-26 03:00:00|13880|13824.6|13872.8|13817.4|13880|13824.6|13872.8|13817.4|0
1635217500000|2021-10-26 03:05:00|13875.5|13820.1|13881|13825.6|13885|13829.6|13875.3|13819.9|0
1635217800000|2021-10-26 03:10:00|13875|13819.6|13874|13818.6|13875.6|13820.2|13869.9|13814.5|0
1635218100000|2021-10-26 03:15:00|13875.2|13819.8|13877.1|13821.7|13877.1|13821.7|13868.5|13813.1|0
1635218400000|2021-10-26 03:20:00|13874.4|13819|13876.7|13821.3|13879.8|13824.4|13874.4|13819|0
1635218700000|2021-10-26 03:25:00|13869.8|13814.4|13864.7|13809.3|13875.3|13819.9|13864.7|13809.3|0
1635219000000|2021-10-26 03:30:00|13869.3|13813.9|13866.8|13811.4|13871.7|13816.3|13866.6|13811.2|0
1635219300000|2021-10-26 03:35:00|13867.5|13812.1|13859.8|13804.4|13867.5|13812.1|13859.7|13804.3|0
1635219600000|2021-10-26 03:40:00|13852.2|13797|13852.7|13797.4|13860.6|13805.2|13851.2|13796|0
1635219900000|2021-10-26 03:45:00|13852.4|13797.2|13856|13800.6|13858.6|13803.2|13852.4|13797.2|0
1635220200000|2021-10-26 03:50:00|13853.9|13798.5|13860.9|13805.5|13863.1|13807.7|13853.9|13798.5|0
1635220500000|2021-10-26 03:55:00|13860.1|13804.7|13845.3|13790.1|13861.1|13805.7|13845.3|13790.1|0
1635220800000|2021-10-26 04:00:00|13842.4|13787.2|13848|13792.8|13848|13792.8|13840.8|13785.6|0
1635221100000|2021-10-26 04:05:00|13847.7|13792.5|13851.4|13796.2|13851.4|13796.2|13845.2|13790|0
1635221400000|2021-10-26 04:10:00|13851.7|13796.5|13860.2|13804.8|13864.2|13808.8|13851.7|13796.5|0
1635221700000|2021-10-26 04:15:00|13859.4|13804|13846.1|13790.9|13861.5|13806.1|13846.1|13790.9|0
1635222000000|2021-10-26 04:20:00|13842.8|13787.6|13835|13779.8|13847.5|13792.3|13833.2|13778|0
1635222300000|2021-10-26 04:25:00|13834.5|13779.3|13822.2|13767|13834.5|13779.3|13822.2|13767|0
1635222600000|2021-10-26 04:30:00|13819.3|13764.1|13826.4|13771.2|13828.6|13773.4|13819.3|13764.1|0
1635222900000|2021-10-26 04:35:00|13828.9|13773.7|13836|13780.8|13836|13780.8|13828.2|13773|0
1635223200000|2021-10-26 04:40:00|13833.7|13778.5|13839.2|13784|13840.1|13784.9|13833.7|13778.5|0
1635223500000|2021-10-26 04:45:00|13839|13783.8|13830.7|13775.5|13842.1|13786.9|13828.2|13773|0
1635223800000|2021-10-26 04:50:00|13831.5|13776.3|13837.5|13782.3|13837.6|13782.4|13828.4|13773.2|0
1635224100000|2021-10-26 04:55:00|13837.1|13781.9|13834.5|13779.3|13837.1|13781.9|13830.5|13775.3|0
1635289800000|2021-10-26 23:10:00|13684.3|13629.7|13651.4|13597|13705.2|13650.4|13643.8|13589.4|0
1635290100000|2021-10-26 23:15:00|13642.9|13588.5|13632.9|13578.5|13647.6|13593.2|13623.7|13569.3|0
1635290400000|2021-10-26 23:20:00|13639.5|13585.1|13638.9|13584.5|13655.4|13600.8|13638.9|13584.5|0
1635290700000|2021-10-26 23:25:00|13627.8|13573.4|13597.7|13543.5|13628.3|13573.9|13597.7|13543.5|0
1635291000000|2021-10-26 23:30:00|13595.4|13541.2|13586.7|13532.5|13595.4|13541.2|13580.1|13525.9|0
1635291300000|2021-10-26 23:35:00|13590.5|13536.3|13596.3|13542.1|13603.8|13549.4|13584.3|13530.1|0
1635291600000|2021-10-26 23:40:00|13591.2|13537|13554.4|13500.2|13591.2|13537|13554.4|13500.2|0
1635291900000|2021-10-26 23:45:00|13547.6|13493.6|13553.9|13499.7|13553.9|13499.7|13545.1|13491.1|0
1635292200000|2021-10-26 23:50:00|13557|13502.8|13508.4|13454.4|13557|13502.8|13508.4|13454.4|0
1635292500000|2021-10-26 23:55:00|13507.6|13453.6|13482.8|13429|13507.6|13453.6|13482.8|13429|0
1635292800000|2021-10-27 00:00:00|13482.5|13428.7|13465.4|13411.6|13484.5|13430.7|13462|13408.2|0
1635293100000|2021-10-27 00:05:00|13459.7|13405.9|13466.5|13412.7|13466.5|13412.7|13439.8|13386.2|0
1635293400000|2021-10-27 00:10:00|13462.3|13408.5|13440.4|13386.8|13470.9|13417.1|13439.5|13385.9|0
1635293700000|2021-10-27 00:15:00|13441.1|13387.5|13471.3|13417.5|13479.3|13425.5|13441.1|13387.5|0
1635294000000|2021-10-27 00:20:00|13479|13425.2|13516.3|13462.3|13516.3|13462.3|13479|13425.2|0
1635294300000|2021-10-27 00:25:00|13516|13462|13537.7|13483.7|13547.6|13493.6|13516|13462|0
1635294600000|2021-10-27 00:30:00|13534.1|13480.1|13474.5|13420.7|13534.1|13480.1|13474.5|13420.7|0
1635294900000|2021-10-27 00:35:00|13481.9|13428.1|13487.3|13433.5|13492.4|13438.6|13481.9|13428.1|0
1635295200000|2021-10-27 00:40:00|13476.4|13422.6|13508.9|13454.9|13508.9|13454.9|13476.4|13422.6|0
1635295500000|2021-10-27 00:45:00|13521.9|13467.9|13504.1|13450.1|13521.9|13467.9|13504.1|13450.1|0
1635295800000|2021-10-27 00:50:00|13508.8|13454.8|13498.5|13444.7|13508.8|13454.8|13484.4|13430.6|0
1635296100000|2021-10-27 00:55:00|13498.4|13444.6|13520.9|13466.9|13520.9|13466.9|13494.4|13440.6|0
1635296400000|2021-10-27 01:00:00|13523.6|13469.6|13555.6|13501.4|13555.6|13501.4|13523.6|13469.6|0
1635296700000|2021-10-27 01:05:00|13556.9|13502.7|13540.7|13486.7|13556.9|13502.7|13540.7|13486.7|0
1635297000000|2021-10-27 01:10:00|13544.3|13490.3|13554.8|13500.6|13554.8|13500.6|13542|13488|0
1635297300000|2021-10-27 01:15:00|13554.4|13500.2|13558.2|13504|13558.2|13504|13548.8|13494.8|0
1635297600000|2021-10-27 01:20:00|13554.8|13500.6|13560.3|13506.1|13561|13506.8|13554.8|13500.6|0
1635297900000|2021-10-27 01:25:00|13560.8|13506.6|13574.4|13520.2|13576.8|13522.6|13560.8|13506.6|0
1635298200000|2021-10-27 01:30:00|13576.3|13522.1|13587.9|13533.7|13590.8|13536.6|13560.6|13506.4|0
1635298500000|2021-10-27 01:35:00|13593.8|13539.6|13582.8|13528.6|13610.6|13556.2|13582.8|13528.6|0
1635298800000|2021-10-27 01:40:00|13582.3|13528.1|13577|13522.8|13582.3|13528.1|13577|13522.8|0
1635299100000|2021-10-27 01:45:00|13575.8|13521.6|13581.8|13527.6|13583.3|13529.1|13570.1|13515.9|0
1635299400000|2021-10-27 01:50:00|13579.1|13524.9|13580.4|13526.2|13583.5|13529.3|13576.5|13522.3|0
1635299700000|2021-10-27 01:55:00|13581.9|13527.7|13600.4|13546.2|13603.2|13548.8|13581.9|13527.7|0
1635300000000|2021-10-27 02:00:00|13600.2|13546|13581.7|13527.5|13603.3|13548.9|13581.7|13527.5|0
1635300300000|2021-10-27 02:05:00|13584.7|13530.5|13594.2|13540|13594.2|13540|13583.2|13529|0
1635300600000|2021-10-27 02:10:00|13593.4|13539.2|13597.3|13543.1|13598.8|13544.6|13590.1|13535.9|0
1635300900000|2021-10-27 02:15:00|13595.3|13541.1|13614.9|13560.5|13614.9|13560.5|13595.3|13541.1|0
1635301200000|2021-10-27 02:20:00|13616.5|13562.1|13614.5|13560.1|13620.2|13565.8|13613.2|13558.8|0
1635301500000|2021-10-27 02:25:00|13617|13562.6|13616|13561.6|13628.4|13574|13616|13561.6|0
1635301800000|2021-10-27 02:30:00|13625.2|13570.8|13633.7|13579.3|13636.6|13582.2|13619.9|13565.5|0
1635302100000|2021-10-27 02:35:00|13631.4|13577|13624.5|13570.1|13631.4|13577|13624.5|13570.1|0
1635302400000|2021-10-27 02:40:00|13624.8|13570.4|13630.4|13576|13636.4|13582|13621|13566.6|0
1635302700000|2021-10-27 02:45:00|13627.7|13573.3|13638.1|13583.7|13643.4|13589|13627.7|13573.3|0
1635303000000|2021-10-27 02:50:00|13637.6|13583.2|13624.6|13570.2|13638.7|13584.3|13623.3|13568.9|0
1635303300000|2021-10-27 02:55:00|13614.2|13559.8|13626.5|13572.1|13628.8|13574.4|13614.2|13559.8|0
1635303600000|2021-10-27 03:00:00|13627.1|13572.7|13625.2|13570.8|13630.1|13575.7|13620.1|13565.7|0
1635303900000|2021-10-27 03:05:00|13624.5|13570.1|13612.1|13557.7|13625.9|13571.5|13610.8|13556.4|0
1635304200000|2021-10-27 03:10:00|13606.9|13552.5|13611.4|13557|13619.7|13565.3|13606.9|13552.5|0
1635304500000|2021-10-27 03:15:00|13610.4|13556|13595.2|13541|13611.1|13556.7|13594.9|13540.7|0
1635304800000|2021-10-27 03:20:00|13597.7|13543.5|13586.5|13532.3|13597.7|13543.5|13582.7|13528.5|0
1635305100000|2021-10-27 03:25:00|13589.1|13534.9|13586.4|13532.2|13589.1|13534.9|13582.1|13527.9|0
1635305400000|2021-10-27 03:30:00|13593.1|13538.9|13587.6|13533.4|13594.1|13539.9|13587.6|13533.4|0
1635305700000|2021-10-27 03:35:00|13588.2|13534|13593.2|13539|13595.1|13540.9|13587.9|13533.7|0
1635306000000|2021-10-27 03:40:00|13592.3|13538.1|13571.1|13516.9|13592.3|13538.1|13568.1|13513.9|0
1635306300000|2021-10-27 03:45:00|13568|13513.8|13568.4|13514.2|13568.4|13514.2|13559.9|13505.7|0
1635306600000|2021-10-27 03:50:00|13565.9|13511.7|13560.5|13506.3|13565.9|13511.7|13557.3|13503.1|0
1635306900000|2021-10-27 03:55:00|13556.5|13502.3|13557.3|13503.1|13561.5|13507.3|13551.2|13497.2|0
1635307200000|2021-10-27 04:00:00|13553.9|13499.7|13573.8|13519.6|13573.8|13519.6|13552.2|13498|0
1635307500000|2021-10-27 04:05:00|13571.5|13517.3|13569.1|13514.9|13573.1|13518.9|13568.4|13514.2|0
1635307800000|2021-10-27 04:10:00|13570.6|13516.4|13566.8|13512.6|13573.1|13518.9|13566.8|13512.6|0
1635308100000|2021-10-27 04:15:00|13564.2|13510|13551.9|13497.9|13570|13515.8|13551.9|13497.9|0
1635308400000|2021-10-27 04:20:00|13555.3|13501.1|13561.1|13506.9|13566.3|13512.1|13555.3|13501.1|0
1635308700000|2021-10-27 04:25:00|13558.1|13503.9|13566.8|13512.6|13574.6|13520.4|13556.7|13502.5|0
1635309000000|2021-10-27 04:30:00|13572.5|13518.3|13570.9|13516.7|13574.5|13520.3|13562|13507.8|0
1635309300000|2021-10-27 04:35:00|13571.1|13516.9|13581.3|13527.1|13581.3|13527.1|13565.1|13510.9|0
1635309600000|2021-10-27 04:40:00|13578.2|13524|13579.3|13525.1|13580.2|13526|13572.8|13518.6|0
1635309900000|2021-10-27 04:45:00|13577.1|13522.9|13575.8|13521.6|13581.6|13527.4|13575.8|13521.6|0
1635310200000|2021-10-27 04:50:00|13578|13523.8|13583.8|13529.6|13586.2|13532|13578|13523.8|0
1635310500000|2021-10-27 04:55:00|13581.9|13527.7|13574.5|13520.3|13583.3|13529.1|13574.5|13520.3|0
1635376200000|2021-10-27 23:10:00|13481.1|13427.3|13519.9|13465.9|13523.3|13469.3|13481.1|13427.3|0
1635376500000|2021-10-27 23:15:00|13529.9|13475.9|13539.7|13485.7|13540.5|13486.5|13529.9|13475.9|0
1635376800000|2021-10-27 23:20:00|13539.1|13485.1|13562.5|13508.3|13566.6|13512.4|13529.3|13475.3|0
1635377100000|2021-10-27 23:25:00|13562|13507.8|13547.7|13493.7|13571.1|13516.9|13547.4|13493.4|0
1635377400000|2021-10-27 23:30:00|13546.9|13492.9|13543.9|13489.9|13554.5|13500.3|13536.9|13482.9|0
1635377700000|2021-10-27 23:35:00|13540.2|13486.2|13543.1|13489.1|13543.1|13489.1|13532.4|13478.4|0
1635378000000|2021-10-27 23:40:00|13538.1|13484.1|13537.1|13483.1|13538.1|13484.1|13527.6|13473.6|0
1635378300000|2021-10-27 23:45:00|13538.1|13484.1|13550.8|13496.8|13553.2|13499|13531.2|13477.2|0
1635378600000|2021-10-27 23:50:00|13549.5|13495.5|13529.8|13475.8|13549.5|13495.5|13529.8|13475.8|0
1635378900000|2021-10-27 23:55:00|13531.4|13477.4|13534.4|13480.4|13536.2|13482.2|13527.7|13473.7|0
1635379200000|2021-10-28 00:00:00|13538.2|13484.2|13538.2|13484.2|13545.3|13491.3|13535.3|13481.3|0
1635379500000|2021-10-28 00:05:00|13533.8|13479.8|13530.2|13476.2|13536.9|13482.9|13529.5|13475.5|0
1635379800000|2021-10-28 00:10:00|13527.8|13473.8|13529|13475|13529|13475|13521.9|13467.9|0
1635380100000|2021-10-28 00:15:00|13527.3|13473.3|13527.1|13473.1|13530.1|13476.1|13516.7|13462.7|0
1635380400000|2021-10-28 00:20:00|13525.6|13471.6|13551.6|13497.6|13551.6|13497.6|13523|13469|0
1635380700000|2021-10-28 00:25:00|13553.7|13499.5|13542.6|13488.6|13554.2|13500|13540.4|13486.4|0
1635381000000|2021-10-28 00:30:00|13539.2|13485.2|13540.8|13486.8|13550.1|13496.1|13537.5|13483.5|0
1635381300000|2021-10-28 00:35:00|13539.8|13485.8|13546.9|13492.9|13546.9|13492.9|13538.4|13484.4|0
1635381600000|2021-10-28 00:40:00|13545.9|13491.9|13541.2|13487.2|13547.3|13493.3|13539.7|13485.7|0
1635381900000|2021-10-28 00:45:00|13540|13486|13544.6|13490.6|13544.6|13490.6|13534.9|13480.9|0
1635382200000|2021-10-28 00:50:00|13543|13489|13529.4|13475.4|13543|13489|13528.7|13474.7|0
1635382500000|2021-10-28 00:55:00|13527.4|13473.4|13512.7|13458.7|13527.4|13473.4|13512.7|13458.7|0
1635382800000|2021-10-28 01:00:00|13506|13452|13509.3|13455.3|13512.5|13458.5|13506|13452|0
1635383100000|2021-10-28 01:05:00|13509.6|13455.6|13497.1|13443.3|13511.7|13457.7|13495.4|13441.6|0
1635383400000|2021-10-28 01:10:00|13499|13445.2|13499.8|13446|13503.5|13449.5|13496.7|13442.9|0
1635383700000|2021-10-28 01:15:00|13500.1|13446.3|13493.3|13439.5|13502.6|13448.6|13493.3|13439.5|0
1635384000000|2021-10-28 01:20:00|13493.1|13439.3|13488.6|13434.8|13494.8|13441|13488.6|13434.8|0
1635384300000|2021-10-28 01:25:00|13489.5|13435.7|13469.3|13415.5|13491.4|13437.6|13468.4|13414.6|0
1635384600000|2021-10-28 01:30:00|13470.6|13416.8|13474.3|13420.5|13474.3|13420.5|13463.1|13409.3|0
1635384900000|2021-10-28 01:35:00|13472.5|13418.7|13469.7|13415.9|13477.5|13423.7|13469.2|13415.4|0
1635385200000|2021-10-28 01:40:00|13470.8|13417|13463.8|13410|13472.4|13418.6|13463.8|13410|0
1635385500000|2021-10-28 01:45:00|13463.7|13409.9|13455.8|13402|13463.7|13409.9|13455.8|13402|0
1635385800000|2021-10-28 01:50:00|13455.2|13401.4|13453.4|13399.6|13458.8|13405|13452.7|13398.9|0
1635386100000|2021-10-28 01:55:00|13453.8|13400|13463.8|13410|13463.8|13410|13453.8|13400|0
1635386400000|2021-10-28 02:00:00|13459.6|13405.8|13462|13408.2|13462|13408.2|13453.3|13399.5|0
1635386700000|2021-10-28 02:05:00|13464|13410.2|13451|13397.4|13464.4|13410.6|13451|13397.4|0
1635387000000|2021-10-28 02:10:00|13447.8|13394.2|13434.6|13381|13447.8|13394.2|13434.6|13381|0
1635387300000|2021-10-28 02:15:00|13433.6|13380|13417.7|13364.1|13433.6|13380|13414|13360.4|0
1635387600000|2021-10-28 02:20:00|13425.8|13372.2|13427.2|13373.6|13428.4|13374.8|13425.6|13372|0
1635387900000|2021-10-28 02:25:00|13428.6|13375|13426.2|13372.6|13428.6|13375|13423.3|13369.7|0
1635388200000|2021-10-28 02:30:00|13424.8|13371.2|13426.7|13373.1|13430.6|13377|13422.3|13368.7|0
1635388500000|2021-10-28 02:35:00|13427.8|13374.2|13424.8|13371.2|13436.2|13382.6|13416.7|13363.1|0
1635388800000|2021-10-28 02:40:00|13431.2|13377.6|13430.3|13376.7|13434.1|13380.5|13428|13374.4|0
1635389100000|2021-10-28 02:45:00|13427.1|13373.5|13434.1|13380.5|13435.4|13381.8|13427.1|13373.5|0
1635389400000|2021-10-28 02:50:00|13432.8|13379.2|13440.4|13386.8|13440.9|13387.3|13432.8|13379.2|0
1635389700000|2021-10-28 02:55:00|13438.6|13385|13450.2|13396.6|13450.2|13396.6|13437.1|13383.5|0
1635390000000|2021-10-28 03:00:00|13450|13396.4|13453.6|13399.8|13458.6|13404.8|13447.5|13393.9|0
1635390300000|2021-10-28 03:05:00|13462.9|13409.1|13475.1|13421.3|13475.1|13421.3|13462.9|13409.1|0
1635390600000|2021-10-28 03:10:00|13479.6|13425.8|13487.8|13434|13489.4|13435.6|13479.6|13425.8|0
1635390900000|2021-10-28 03:15:00|13485.7|13431.9|13497.3|13443.5|13500|13446.2|13485.7|13431.9|0
1635391200000|2021-10-28 03:20:00|13494.1|13440.3|13500.9|13447.1|13502.8|13448.8|13494.1|13440.3|0
1635391500000|2021-10-28 03:25:00|13503.1|13449.1|13505.5|13451.5|13505.5|13451.5|13498.7|13444.9|0
1635391800000|2021-10-28 03:30:00|13509.5|13455.5|13498.6|13444.8|13509.5|13455.5|13498.6|13444.8|0
1635392100000|2021-10-28 03:35:00|13500.5|13446.7|13507.9|13453.9|13514.8|13460.8|13499.5|13445.7|0
1635392400000|2021-10-28 03:40:00|13509.1|13455.1|13506.9|13452.9|13512.2|13458.2|13502.8|13448.8|0
1635392700000|2021-10-28 03:45:00|13507.4|13453.4|13510.1|13456.1|13511.1|13457.1|13503|13449|0
1635393000000|2021-10-28 03:50:00|13507.9|13453.9|13512.2|13458.2|13514.3|13460.3|13507.4|13453.4|0
1635393300000|2021-10-28 03:55:00|13510.6|13456.6|13514.9|13460.9|13517.4|13463.4|13508.8|13454.8|0
1635393600000|2021-10-28 04:00:00|13514.8|13460.8|13511.1|13457.1|13514.8|13460.8|13508.2|13454.2|0
1635393900000|2021-10-28 04:05:00|13512.1|13458.1|13505.9|13451.9|13512.1|13458.1|13505.9|13451.9|0
1635394200000|2021-10-28 04:10:00|13506.7|13452.7|13499.6|13445.8|13506.7|13452.7|13499.6|13445.8|0
1635394500000|2021-10-28 04:15:00|13497.5|13443.7|13492.5|13438.7|13497.5|13443.7|13487.5|13433.7|0
1635394800000|2021-10-28 04:20:00|13490.4|13436.6|13499|13445.2|13499|13445.2|13487.1|13433.3|0
1635395100000|2021-10-28 04:25:00|13500.6|13446.8|13499|13445.2|13500.7|13446.9|13492.6|13438.8|0
1635395400000|2021-10-28 04:30:00|13498.9|13445.1|13496.9|13443.1|13498.9|13445.1|13494|13440.2|0
1635395700000|2021-10-28 04:35:00|13491.4|13437.6|13497.8|13444|13498.5|13444.7|13486.9|13433.1|0
1635396000000|2021-10-28 04:40:00|13491.6|13437.8|13492.8|13439|13495.7|13441.9|13489.2|13435.4|0
1635396300000|2021-10-28 04:45:00|13490|13436.2|13484|13430.2|13490|13436.2|13481.3|13427.5|0
1635396600000|2021-10-28 04:50:00|13487.5|13433.7|13488.9|13435.1|13494|13440.2|13478.8|13425|0
1635396900000|2021-10-28 04:55:00|13495.7|13441.9|13494.6|13440.8|13496.6|13442.8|13487.5|13433.7|0
1635462600000|2021-10-28 23:10:00|13450.7|13397.1|13430.1|13376.5|13450.7|13397.1|13430.1|13376.5|0
1635462900000|2021-10-28 23:15:00|13431.6|13378|13444.6|13391|13448.7|13395.1|13427.6|13374|0
1635463200000|2021-10-28 23:20:00|13457.1|13403.3|13442.1|13388.5|13460.2|13406.4|13442.1|13388.5|0
1635463500000|2021-10-28 23:25:00|13447.5|13393.9|13442.9|13389.3|13447.8|13394.2|13428.4|13374.8|0
1635463800000|2021-10-28 23:30:00|13439.9|13386.3|13446.6|13393|13453.9|13400.1|13432.3|13378.7|0
1635464100000|2021-10-28 23:35:00|13447.6|13394|13437.1|13383.5|13447.6|13394|13434.7|13381.1|0
1635464400000|2021-10-28 23:40:00|13441.2|13387.6|13437.1|13383.5|13441.7|13388.1|13436.2|13382.6|0
1635464700000|2021-10-28 23:45:00|13438.5|13384.9|13464.7|13410.9|13464.7|13410.9|13438.5|13384.9|0
1635465000000|2021-10-28 23:50:00|13472.6|13418.8|13470.4|13416.6|13472.6|13418.8|13463.8|13410|0
1635465300000|2021-10-28 23:55:00|13467.5|13413.7|13450.8|13397.2|13467.5|13413.7|13437|13383.4|0
1635465600000|2021-10-29 00:00:00|13448.7|13395.1|13425.4|13371.8|13452.7|13398.9|13425.4|13371.8|0
1635465900000|2021-10-29 00:05:00|13433.8|13380.2|13433.2|13379.6|13443|13389.4|13427.2|13373.6|0
1635466200000|2021-10-29 00:10:00|13434.4|13380.8|13424.9|13371.3|13434.4|13380.8|13421.9|13368.3|0
1635466500000|2021-10-29 00:15:00|13418|13364.4|13397.2|13343.8|13418|13364.4|13397.2|13343.8|0
1635466800000|2021-10-29 00:20:00|13396.9|13343.5|13410.7|13357.1|13410.7|13357.1|13395.9|13342.5|0
1635467100000|2021-10-29 00:25:00|13411.6|13358|13428.1|13374.5|13429.7|13376.1|13411.6|13358|0
1635467400000|2021-10-29 00:30:00|13426|13372.4|13420.6|13367|13427.1|13373.5|13418.6|13365|0
1635467700000|2021-10-29 00:35:00|13422.8|13369.2|13438.1|13384.5|13444.2|13390.6|13422.8|13369.2|0
1635468000000|2021-10-29 00:40:00|13445.5|13391.9|13451.7|13398.1|13455.2|13401.4|13440.1|13386.5|0
1635468300000|2021-10-29 00:45:00|13455|13401.2|13444.9|13391.3|13456.7|13402.9|13444.9|13391.3|0
1635468600000|2021-10-29 00:50:00|13445.9|13392.3|13433.2|13379.6|13445.9|13392.3|13432.6|13379|0
1635468900000|2021-10-29 00:55:00|13429.9|13376.3|13435.3|13381.7|13435.3|13381.7|13420.2|13366.6|0
1635469200000|2021-10-29 01:00:00|13437.1|13383.5|13424.6|13371|13437.1|13383.5|13423.8|13370.2|0
1635469500000|2021-10-29 01:05:00|13423.7|13370.1|13419.5|13365.9|13429.4|13375.8|13418.1|13364.5|0
1635469800000|2021-10-29 01:10:00|13421.2|13367.6|13431.2|13377.6|13431.2|13377.6|13418.4|13364.8|0
1635470100000|2021-10-29 01:15:00|13439|13385.4|13415|13361.4|13442.8|13389.2|13415|13361.4|0
1635470400000|2021-10-29 01:20:00|13419.3|13365.7|13411.6|13358|13419.5|13365.9|13408.7|13355.1|0
1635470700000|2021-10-29 01:25:00|13409.7|13356.1|13405.9|13352.3|13409.7|13356.1|13402|13348.4|0
1635471000000|2021-10-29 01:30:00|13404.4|13350.8|13401.5|13348.1|13408|13354.4|13398|13344.6|0
1635471300000|2021-10-29 01:35:00|13403.2|13349.6|13395.1|13341.7|13403.2|13349.6|13388.8|13335.4|0
1635471600000|2021-10-29 01:40:00|13394.4|13341|13387.9|13334.5|13396.6|13343.2|13387.9|13334.5|0
1635471900000|2021-10-29 01:45:00|13392|13338.6|13396.4|13343|13397.2|13343.8|13387.9|13334.5|0
1635472200000|2021-10-29 01:50:00|13395.6|13342.2|13402.2|13348.6|13402.2|13348.6|13393|13339.6|0
1635472500000|2021-10-29 01:55:00|13398.8|13345.4|13405.3|13351.7|13405.3|13351.7|13394.1|13340.7|0
1635472800000|2021-10-29 02:00:00|13405|13351.4|13406.8|13353.2|13409.5|13355.9|13404.7|13351.1|0
1635473100000|2021-10-29 02:05:00|13409.5|13355.9|13409.1|13355.5|13410|13356.4|13406.7|13353.1|0
1635473400000|2021-10-29 02:10:00|13408.5|13354.9|13408.4|13354.8|13410.8|13357.2|13405.5|13351.9|0
1635473700000|2021-10-29 02:15:00|13410.3|13356.7|13390.7|13337.3|13410.3|13356.7|13390.7|13337.3|0
1635474000000|2021-10-29 02:20:00|13392.7|13339.3|13398.2|13344.8|13399.4|13346|13392.7|13339.3|0
1635474300000|2021-10-29 02:25:00|13400.3|13346.9|13402.9|13349.3|13402.9|13349.3|13399.1|13345.7|0
1635474600000|2021-10-29 02:30:00|13403.1|13349.5|13391|13337.6|13403.1|13349.5|13391|13337.6|0
1635474900000|2021-10-29 02:35:00|13395.2|13341.8|13401|13347.6|13401|13347.6|13390.7|13337.3|0
1635475200000|2021-10-29 02:40:00|13400.7|13347.3|13404.9|13351.3|13406.1|13352.5|13399.4|13346|0
1635475500000|2021-10-29 02:45:00|13404.1|13350.5|13402|13348.4|13407.3|13353.7|13402|13348.4|0
1635475800000|2021-10-29 02:50:00|13404.4|13350.8|13403.3|13349.7|13404.4|13350.8|13399.5|13346.1|0
1635476100000|2021-10-29 02:55:00|13404.5|13350.9|13386.6|13333.2|13404.5|13350.9|13386.6|13333.2|0
1635476400000|2021-10-29 03:00:00|13385.4|13332|13382.6|13329.2|13388.9|13335.5|13382.6|13329.2|0
1635476700000|2021-10-29 03:05:00|13384.5|13331.1|13391|13337.6|13392.4|13339|13384.5|13331.1|0
1635477000000|2021-10-29 03:10:00|13393|13339.6|13409.2|13355.6|13409.2|13355.6|13392|13338.6|0
1635477300000|2021-10-29 03:15:00|13410.4|13356.8|13417|13363.4|13417|13363.4|13407.2|13353.6|0
1635477600000|2021-10-29 03:20:00|13417.4|13363.8|13425.5|13371.9|13428|13374.4|13417.4|13363.8|0
1635477900000|2021-10-29 03:25:00|13421.6|13368|13422.2|13368.6|13424.3|13370.7|13419.7|13366.1|0
1635478200000|2021-10-29 03:30:00|13419.8|13366.2|13410.9|13357.3|13419.8|13366.2|13410.4|13356.8|0
1635478500000|2021-10-29 03:35:00|13413.8|13360.2|13411|13357.4|13413.8|13360.2|13408.6|13355|0
1635478800000|2021-10-29 03:40:00|13404.8|13351.2|13405.3|13351.7|13405.3|13351.7|13399.3|13345.9|0
1635479100000|2021-10-29 03:45:00|13398|13344.6|13399.1|13345.7|13399.9|13346.5|13392.6|13339.2|0
1635479400000|2021-10-29 03:50:00|13395.6|13342.2|13397|13343.6|13397.9|13344.5|13391.6|13338.2|0
1635479700000|2021-10-29 03:55:00|13396.8|13343.4|13385.7|13332.3|13396.8|13343.4|13383.6|13330.2|0
1635480000000|2021-10-29 04:00:00|13383.7|13330.3|13393.2|13339.8|13396.4|13343|13383.7|13330.3|0
1635480300000|2021-10-29 04:05:00|13388.3|13334.9|13388.9|13335.5|13391.5|13338.1|13385.5|13332.1|0
1635480600000|2021-10-29 04:10:00|13390.4|13337|13380.9|13327.5|13390.4|13337|13379.3|13325.9|0
1635480900000|2021-10-29 04:15:00|13371.3|13317.9|13382.8|13329.4|13382.8|13329.4|13371.3|13317.9|0
1635481200000|2021-10-29 04:20:00|13377.8|13324.4|13370.6|13317.2|13381.2|13327.8|13370.6|13317.2|0
1635481500000|2021-10-29 04:25:00|13374|13320.6|13356.7|13303.3|13376.4|13323|13356.7|13303.3|0
1635481800000|2021-10-29 04:30:00|13357.5|13304.1|13350.4|13297.2|13359.1|13305.7|13349.3|13296.1|0
1635482100000|2021-10-29 04:35:00|13355.4|13302|13352|13298.6|13369.7|13316.3|13352|13298.6|0
1635482400000|2021-10-29 04:40:00|13352.8|13299.4|13342.3|13289.1|13358|13304.6|13342.3|13289.1|0
1635482700000|2021-10-29 04:45:00|13341.5|13288.3|13368.9|13315.5|13377.3|13323.9|13341.5|13288.3|0
1635483000000|2021-10-29 04:50:00|13369|13315.6|13353.4|13300|13369|13315.6|13353.4|13300|0
1635483300000|2021-10-29 04:55:00|13352.4|13299|13372.6|13319.2|13372.6|13319.2|13350.9|13297.7|0
1635721800000|2021-10-31 23:10:00|13526.7|13472.7|13513.5|13459.5|13526.7|13472.7|13488.3|13434.5|0
1635722100000|2021-10-31 23:15:00|13504.9|13450.9|13458.1|13404.3|13505.7|13451.7|13458.1|13404.3|0
1635722400000|2021-10-31 23:20:00|13446.5|13392.9|13449.8|13396.2|13459.8|13406|13424.9|13371.3|0
1635722700000|2021-10-31 23:25:00|13462|13408.2|13467.9|13414.1|13473.2|13419.4|13451.6|13398|0
1635723000000|2021-10-31 23:30:00|13467.2|13413.4|13480.9|13427.1|13489.8|13436|13464.4|13410.6|0
1635723300000|2021-10-31 23:35:00|13486|13432.2|13493.4|13439.6|13495.1|13441.3|13476.6|13422.8|0
1635723600000|2021-10-31 23:40:00|13484.1|13430.3|13497.8|13444|13504.2|13450.2|13480.3|13426.5|0
1635723900000|2021-10-31 23:45:00|13501.6|13447.8|13512.4|13458.4|13512.4|13458.4|13496.1|13442.3|0
1635724200000|2021-10-31 23:50:00|13515.6|13461.6|13526.2|13472.2|13532.2|13478.2|13512.8|13458.8|0
1635724500000|2021-10-31 23:55:00|13531.5|13477.5|13501|13447.2|13531.5|13477.5|13501|13447.2|0
1635724800000|2021-11-01 00:00:00|13504.2|13450.2|13486.8|13433|13507|13453|13483.4|13429.6|0
1635725100000|2021-11-01 00:05:00|13487.1|13433.3|13490.4|13436.6|13496.3|13442.5|13484.5|13430.7|0
1635725400000|2021-11-01 00:10:00|13490|13436.2|13494.8|13441|13500.8|13447|13488.8|13435|0
1635725700000|2021-11-01 00:15:00|13493.9|13440.1|13488.7|13434.9|13495.5|13441.7|13486.4|13432.6|0
1635726000000|2021-11-01 00:20:00|13487.1|13433.3|13501.8|13448|13503.3|13449.3|13486|13432.2|0
1635726300000|2021-11-01 00:25:00|13499.6|13445.8|13492.1|13438.3|13500.5|13446.7|13492.1|13438.3|0
1635726600000|2021-11-01 00:30:00|13494.6|13440.8|13489.9|13436.1|13496.3|13442.5|13489.9|13436.1|0
1635726900000|2021-11-01 00:35:00|13499.1|13445.3|13470.9|13417.1|13499.1|13445.3|13470.9|13417.1|0
1635727200000|2021-11-01 00:40:00|13468.2|13414.4|13458.6|13404.8|13468.2|13414.4|13448.7|13395.1|0
1635727500000|2021-11-01 00:45:00|13460.5|13406.7|13453.5|13399.7|13461.1|13407.3|13447.1|13393.5|0
1635727800000|2021-11-01 00:50:00|13452.9|13399.1|13451.6|13398|13456|13402.2|13447.1|13393.5|0
1635728100000|2021-11-01 00:55:00|13454.5|13400.7|13466.5|13412.7|13466.5|13412.7|13454.5|13400.7|0
1635728400000|2021-11-01 01:00:00|13460.2|13406.4|13447.9|13394.3|13460.2|13406.4|13443|13389.4|0
1635728700000|2021-11-01 01:05:00|13448.4|13394.8|13451.9|13398.2|13455.5|13401.7|13443.6|13390|0
1635729000000|2021-11-01 01:10:00|13450.8|13397.2|13452.9|13399.1|13459|13405.2|13450.8|13397.2|0
1635729300000|2021-11-01 01:15:00|13451.4|13397.8|13440.7|13387.1|13451.4|13397.8|13440.5|13386.9|0
1635729600000|2021-11-01 01:20:00|13439.2|13385.6|13439.3|13385.7|13442.7|13389.1|13437.9|13384.3|0
1635729900000|2021-11-01 01:25:00|13445.7|13392.1|13461.1|13407.3|13461.1|13407.3|13445.7|13392.1|0
1635730200000|2021-11-01 01:30:00|13461.9|13408.1|13458.4|13404.6|13466.6|13412.8|13452.6|13398.8|0
1635730500000|2021-11-01 01:35:00|13461.1|13407.3|13460.1|13406.3|13465.7|13411.9|13456.5|13402.7|0
1635730800000|2021-11-01 01:40:00|13464.4|13410.6|13447.2|13393.6|13464.4|13410.6|13447.2|13393.6|0
1635731100000|2021-11-01 01:45:00|13445.2|13391.6|13475.8|13422|13475.8|13422|13445.2|13391.6|0
1635731400000|2021-11-01 01:50:00|13476|13422.2|13472|13418.2|13476.3|13422.5|13465.8|13412|0
1635731700000|2021-11-01 01:55:00|13471.5|13417.7|13465.3|13411.5|13471.5|13417.7|13462.5|13408.7|0
1635732000000|2021-11-01 02:00:00|13462.2|13408.4|13449.3|13395.7|13463.2|13409.4|13448|13394.4|0
1635732300000|2021-11-01 02:05:00|13447.6|13394|13458.7|13404.9|13458.7|13404.9|13441.7|13388.1|0
1635732600000|2021-11-01 02:10:00|13459.9|13406.1|13459|13405.2|13462.3|13408.5|13451.5|13397.9|0
1635732900000|2021-11-01 02:15:00|13458.3|13404.5|13471.2|13417.4|13474.9|13421.1|13458.3|13404.5|0
1635733200000|2021-11-01 02:20:00|13467.8|13414|13466.9|13413.1|13467.8|13414|13455.4|13401.6|0
1635733500000|2021-11-01 02:25:00|13468.9|13415.1|13465.7|13411.9|13470.9|13417.1|13465.7|13411.9|0
1635733800000|2021-11-01 02:30:00|13468|13414.2|13469.6|13415.8|13473.6|13419.8|13468|13414.2|0
1635734100000|2021-11-01 02:35:00|13475|13421.2|13473.4|13419.6|13478.2|13424.4|13471.6|13417.8|0
1635734400000|2021-11-01 02:40:00|13472.2|13418.4|13465.4|13411.6|13477|13423.2|13465.4|13411.6|0
1635734700000|2021-11-01 02:45:00|13465.1|13411.3|13455.4|13401.6|13465.1|13411.3|13455|13401.2|0
1635735000000|2021-11-01 02:50:00|13456.9|13403.1|13452.1|13398.3|13456.9|13403.1|13452.1|13398.3|0
1635735300000|2021-11-01 02:55:00|13452.7|13398.9|13447.9|13394.3|13454.7|13400.9|13447.2|13393.6|0
1635735600000|2021-11-01 03:00:00|13449.2|13395.6|13448.1|13394.5|13450.3|13396.7|13445.2|13391.6|0
1635735900000|2021-11-01 03:05:00|13451.2|13397.6|13443|13389.4|13453.1|13399.3|13442|13388.4|0
1635736200000|2021-11-01 03:10:00|13442.4|13388.8|13436.8|13383.2|13444.9|13391.3|13436.8|13383.2|0
1635736500000|2021-11-01 03:15:00|13439.6|13386|13430.2|13376.6|13439.6|13386|13428.8|13375.2|0
1635736800000|2021-11-01 03:20:00|13429.9|13376.3|13423.8|13370.2|13429.9|13376.3|13419.6|13366|0
1635737100000|2021-11-01 03:25:00|13428.2|13374.6|13417.7|13364.1|13428.2|13374.6|13417.1|13363.5|0
1635737400000|2021-11-01 03:30:00|13413.8|13360.2|13410.8|13357.2|13415.1|13361.5|13408.6|13355|0
1635737700000|2021-11-01 03:35:00|13412.5|13358.9|13396.8|13343.4|13412.9|13359.3|13396.8|13343.4|0
1635738000000|2021-11-01 03:40:00|13397.5|13344.1|13405.9|13352.3|13409.8|13356.2|13397.5|13344.1|0
1635738300000|2021-11-01 03:45:00|13405|13351.4|13398.3|13344.9|13405.8|13352.2|13395.8|13342.4|0
1635738600000|2021-11-01 03:50:00|13396.4|13343|13392.9|13339.5|13396.4|13343|13388.9|13335.5|0
1635738900000|2021-11-01 03:55:00|13397|13343.6|13399.1|13345.7|13402.3|13348.7|13393.3|13339.9|0
1635739200000|2021-11-01 04:00:00|13395.5|13342.1|13388.6|13335.2|13401.9|13348.3|13388.4|13335|0
1635739500000|2021-11-01 04:05:00|13386.6|13333.2|13395.4|13342|13398.8|13345.4|13386.6|13333.2|0
1635739800000|2021-11-01 04:10:00|13395|13341.6|13407.5|13353.9|13409.1|13355.5|13395|13341.6|0
1635740100000|2021-11-01 04:15:00|13404.5|13350.9|13394.5|13341.1|13404.5|13350.9|13394.5|13341.1|0
1635740400000|2021-11-01 04:20:00|13393.9|13340.5|13390.3|13336.9|13394.9|13341.5|13385.6|13332.2|0
1635740700000|2021-11-01 04:25:00|13393.6|13340.2|13387|13333.6|13399.6|13346.2|13387|13333.6|0
1635741000000|2021-11-01 04:30:00|13387.2|13333.8|13394|13340.6|13396.2|13342.8|13387.2|13333.8|0
1635741300000|2021-11-01 04:35:00|13395.1|13341.7|13403.5|13349.9|13404.8|13351.2|13395.1|13341.7|0
1635741600000|2021-11-01 04:40:00|13401.3|13347.9|13409.1|13355.5|13410.7|13357.1|13399.3|13345.9|0
1635741900000|2021-11-01 04:45:00|13412.5|13358.9|13412.9|13359.3|13414.2|13360.6|13404.4|13350.8|0
1635742200000|2021-11-01 04:50:00|13409.3|13355.7|13403.3|13349.7|13409.7|13356.1|13397.9|13344.5|0
1635742500000|2021-11-01 04:55:00|13408.6|13355|13415.5|13361.9|13423.3|13369.7|13408.6|13355|0
1635808200000|2021-11-01 23:10:00|13423.5|13369.9|13433.5|13379.9|13440.2|13386.6|13423.1|13369.5|0
1635808500000|2021-11-01 23:15:00|13435.7|13382.1|13482.9|13429.1|13482.9|13429.1|13433.1|13379.5|0
1635808800000|2021-11-01 23:20:00|13484.7|13430.9|13508.9|13454.9|13508.9|13454.9|13484.7|13430.9|0
1635809100000|2021-11-01 23:25:00|13506.6|13452.6|13502.7|13448.7|13506.6|13452.6|13494.5|13440.7|0
1635809400000|2021-11-01 23:30:00|13504.3|13450.3|13480.9|13427.1|13504.3|13450.3|13472.1|13418.3|0
1635809700000|2021-11-01 23:35:00|13479.4|13425.6|13476.3|13422.5|13484.7|13430.9|13475.1|13421.3|0
1635810000000|2021-11-01 23:40:00|13472.3|13418.5|13473|13419.2|13482|13428.2|13467.7|13413.9|0
1635810300000|2021-11-01 23:45:00|13473.6|13419.8|13466.1|13412.3|13479.2|13425.4|13465.8|13412|0
1635810600000|2021-11-01 23:50:00|13467.7|13413.9|13474|13420.2|13474|13420.2|13462|13408.2|0
1635810900000|2021-11-01 23:55:00|13468.5|13414.7|13461.5|13407.7|13470.4|13416.6|13461.2|13407.4|0
1635811200000|2021-11-02 00:00:00|13451.2|13397.6|13443.5|13389.9|13457.2|13403.4|13443.5|13389.9|0
1635811500000|2021-11-02 00:05:00|13441.3|13387.7|13456.5|13402.7|13456.6|13402.8|13441.3|13387.7|0
1635811800000|2021-11-02 00:10:00|13457.6|13403.8|13456.4|13402.6|13468.5|13414.7|13456.4|13402.6|0
1635812100000|2021-11-02 00:15:00|13457|13403.2|13455.2|13401.4|13461.9|13408.1|13449.5|13395.9|0
1635812400000|2021-11-02 00:20:00|13455.9|13402.1|13438.5|13384.9|13455.9|13402.1|13438.5|13384.9|0
1635812700000|2021-11-02 00:25:00|13436.9|13383.3|13425.6|13372|13437.1|13383.5|13425.6|13372|0
1635813000000|2021-11-02 00:30:00|13427.4|13373.8|13435.1|13381.5|13435.1|13381.5|13427.4|13373.8|0
1635813300000|2021-11-02 00:35:00|13440.1|13386.5|13445|13391.4|13447.7|13394.1|13440.1|13386.5|0
1635813600000|2021-11-02 00:40:00|13445.8|13392.2|13442.6|13389|13457|13403.2|13442.6|13389|0
1635813900000|2021-11-02 00:45:00|13438.7|13385.1|13443.9|13390.3|13443.9|13390.3|13428.9|13375.3|0
1635814200000|2021-11-02 00:50:00|13446.1|13392.5|13458.8|13405|13460.5|13406.7|13446.1|13392.5|0
1635814500000|2021-11-02 00:55:00|13466.2|13412.4|13463.7|13409.9|13466.2|13412.4|13457.5|13403.7|0
1635814800000|2021-11-02 01:00:00|13463.1|13409.3|13480.2|13426.4|13483.8|13430|13458.9|13405.1|0
1635815100000|2021-11-02 01:05:00|13478.4|13424.6|13477.5|13423.7|13480.1|13426.3|13474.8|13421|0
1635815400000|2021-11-02 01:10:00|13486.5|13432.7|13489.7|13435.9|13489.9|13436.1|13477|13423.2|0
1635815700000|2021-11-02 01:15:00|13483|13429.2|13481.6|13427.8|13484.3|13430.5|13478.7|13424.9|0
1635816000000|2021-11-02 01:20:00|13481.5|13427.7|13480.6|13426.8|13484.9|13431.1|13476.8|13423|0
1635816300000|2021-11-02 01:25:00|13477.5|13423.7|13460.5|13406.7|13477.5|13423.7|13452.6|13398.8|0
1635816600000|2021-11-02 01:30:00|13459.7|13405.9|13441|13387.4|13459.7|13405.9|13439.1|13385.5|0
1635816900000|2021-11-02 01:35:00|13440.7|13387.1|13424.9|13371.3|13440.7|13387.1|13423.5|13369.9|0
1635817200000|2021-11-02 01:40:00|13424.6|13371|13423.3|13369.7|13425.7|13372.1|13417.8|13364.2|0
1635817500000|2021-11-02 01:45:00|13430.6|13377|13418.3|13364.7|13430.6|13377|13417.8|13364.2|0
1635817800000|2021-11-02 01:50:00|13418.2|13364.6|13416.9|13363.3|13420.4|13366.8|13413.6|13360|0
1635818100000|2021-11-02 01:55:00|13415.4|13361.8|13416|13362.4|13418.4|13364.8|13415.1|13361.5|0
1635818400000|2021-11-02 02:00:00|13413.6|13360|13426.5|13372.9|13429.5|13375.9|13413.6|13360|0
1635818700000|2021-11-02 02:05:00|13426.4|13372.8|13435.1|13381.5|13435.1|13381.5|13425.4|13371.8|0
1635819000000|2021-11-02 02:10:00|13435.3|13381.7|13434.3|13380.7|13440.2|13386.6|13434.3|13380.7|0
1635819300000|2021-11-02 02:15:00|13436.5|13382.9|13434.8|13381.2|13438.4|13384.8|13433.1|13379.5|0
1635819600000|2021-11-02 02:20:00|13433.3|13379.7|13435.6|13382|13440|13386.4|13433.2|13379.6|0
1635819900000|2021-11-02 02:25:00|13435.5|13381.9|13446.1|13392.5|13448.4|13394.8|13435.5|13381.9|0
1635820200000|2021-11-02 02:30:00|13449.2|13395.6|13449.8|13396.2|13455.1|13401.3|13445|13391.4|0
1635820500000|2021-11-02 02:35:00|13457.6|13403.8|13450.2|13396.6|13459.3|13405.5|13450.2|13396.6|0
1635820800000|2021-11-02 02:40:00|13453.3|13399.5|13455.9|13402.1|13455.9|13402.1|13451.2|13397.6|0
1635821100000|2021-11-02 02:45:00|13456.8|13403|13455.1|13401.3|13456.8|13403|13445.5|13391.9|0
1635821400000|2021-11-02 02:50:00|13456.6|13402.8|13465.9|13412.1|13467.2|13413.4|13456.6|13402.8|0
1635821700000|2021-11-02 02:55:00|13466|13412.2|13466.3|13412.5|13466.3|13412.5|13457.3|13403.5|0
1635822000000|2021-11-02 03:00:00|13466.5|13412.7|13471.3|13417.5|13473.1|13419.3|13458.3|13404.5|0
1635822300000|2021-11-02 03:05:00|13467.1|13413.3|13478.3|13424.5|13480.6|13426.8|13466.3|13412.5|0
1635822600000|2021-11-02 03:10:00|13479.1|13425.3|13486.5|13432.7|13487.4|13433.6|13479.1|13425.3|0
1635822900000|2021-11-02 03:15:00|13483.7|13429.9|13490.7|13436.9|13495.8|13442|13483.7|13429.9|0
1635823200000|2021-11-02 03:20:00|13491.6|13437.8|13491.9|13438.1|13492.5|13438.7|13486.8|13433|0
1635823500000|2021-11-02 03:25:00|13496.6|13442.8|13488.3|13434.5|13496.6|13442.8|13488.3|13434.5|0
1635823800000|2021-11-02 03:30:00|13491.3|13437.5|13521.3|13467.3|13522|13468|13481.2|13427.4|0
1635824100000|2021-11-02 03:35:00|13521|13467|13516.9|13462.9|13523|13469|13508.2|13454.2|0
1635824400000|2021-11-02 03:40:00|13513.6|13459.6|13511.5|13457.5|13513.6|13459.6|13503.1|13449.1|0
1635824700000|2021-11-02 03:45:00|13514.7|13460.7|13517.6|13463.6|13518.6|13464.6|13512.4|13458.4|0
1635825000000|2021-11-02 03:50:00|13519.1|13465.1|13521.3|13467.3|13526.7|13472.7|13518|13464|0
1635825300000|2021-11-02 03:55:00|13518.6|13464.6|13522.5|13468.5|13522.6|13468.6|13516.4|13462.4|0
1635825600000|2021-11-02 04:00:00|13524.5|13470.5|13513|13459|13527.9|13473.9|13513|13459|0
1635825900000|2021-11-02 04:05:00|13514.6|13460.6|13505.5|13451.5|13515.8|13461.8|13502.9|13448.9|0
1635826200000|2021-11-02 04:10:00|13506.3|13452.3|13507.7|13453.7|13511.9|13457.9|13501.6|13447.8|0
1635826500000|2021-11-02 04:15:00|13507.9|13453.9|13507|13453|13516.1|13462.1|13502.6|13448.6|0
1635826800000|2021-11-02 04:20:00|13505.5|13451.5|13504.5|13450.5|13508.3|13454.3|13503.3|13449.3|0
1635827100000|2021-11-02 04:25:00|13509.4|13455.4|13500.3|13446.5|13513|13459|13500.3|13446.5|0
1635827400000|2021-11-02 04:30:00|13504.6|13450.6|13513.7|13459.7|13520.4|13466.4|13503.6|13449.6|0
1635827700000|2021-11-02 04:35:00|13515|13461|13487.1|13433.3|13515.7|13461.7|13482.6|13428.8|0
1635828000000|2021-11-02 04:40:00|13485.7|13431.9|13485.1|13431.3|13490.8|13437|13479.5|13425.7|0
1635828300000|2021-11-02 04:45:00|13486.5|13432.7|13481.9|13428.1|13488.6|13434.8|13480.6|13426.8|0
1635828600000|2021-11-02 04:50:00|13480.7|13426.9|13465.5|13411.7|13485.7|13431.9|13465.5|13411.7|0
1635828900000|2021-11-02 04:55:00|13466.6|13412.8|13476.8|13423|13476.8|13423|13462|13408.2|0
1635894600000|2021-11-02 23:10:00|13557.1|13502.9|13582|13527.8|13582|13527.8|13549.6|13495.6|0
1635894900000|2021-11-02 23:15:00|13588.4|13534.2|13574.4|13520.2|13588.4|13534.2|13574|13519.8|0
1635895200000|2021-11-02 23:20:00|13589.5|13535.3|13610.6|13556.2|13610.6|13556.2|13589.5|13535.3|0
1635895500000|2021-11-02 23:25:00|13611.2|13556.8|13623.3|13568.9|13624.1|13569.7|13611.2|13556.8|0
1635895800000|2021-11-02 23:30:00|13631|13576.6|13614.7|13560.3|13634.7|13580.3|13609|13554.6|0
1635896100000|2021-11-02 23:35:00|13617|13562.6|13620.5|13566.1|13622|13567.6|13616.5|13562.1|0
1635896400000|2021-11-02 23:40:00|13624.8|13570.4|13613.6|13559.2|13625.3|13570.9|13612|13557.6|0
1635896700000|2021-11-02 23:45:00|13615.8|13561.4|13637.3|13582.9|13637.3|13582.9|13615.4|13561|0
1635897000000|2021-11-02 23:50:00|13637.6|13583.2|13638.6|13584.2|13639.5|13585.1|13629.4|13575|0
1635897300000|2021-11-02 23:55:00|13640.8|13586.4|13625|13570.6|13641.7|13587.3|13625|13570.6|0
1635897600000|2021-11-03 00:00:00|13610|13555.6|13620.3|13565.9|13620.3|13565.9|13610|13555.6|0
1635897900000|2021-11-03 00:05:00|13610.2|13555.8|13595.5|13541.3|13610.2|13555.8|13593.6|13539.4|0
1635898200000|2021-11-03 00:10:00|13596.4|13542.2|13608.7|13554.3|13612.9|13558.5|13596.4|13542.2|0
1635898500000|2021-11-03 00:15:00|13611.2|13556.8|13626.1|13571.7|13626.7|13572.3|13611.2|13556.8|0
1635898800000|2021-11-03 00:20:00|13631.5|13577.1|13621|13566.6|13631.9|13577.5|13610.6|13556.2|0
1635899100000|2021-11-03 00:25:00|13620.6|13566.2|13642.4|13588|13642.4|13588|13620.5|13566.1|0
1635899400000|2021-11-03 00:30:00|13647|13592.6|13632.5|13578.1|13647|13592.6|13631.7|13577.3|0
1635899700000|2021-11-03 00:35:00|13629.3|13574.9|13621.4|13567|13631.3|13576.9|13621.4|13567|0
1635900000000|2021-11-03 00:40:00|13631.1|13576.7|13631.1|13576.7|13640.5|13586.1|13631|13576.6|0
1635900300000|2021-11-03 00:45:00|13632.3|13577.9|13620.1|13565.7|13632.3|13577.9|13618|13563.6|0
1635900600000|2021-11-03 00:50:00|13622.6|13568.2|13621.1|13566.7|13634.1|13579.7|13617.4|13563|0
1635900900000|2021-11-03 00:55:00|13620.9|13566.5|13629.6|13575.2|13629.6|13575.2|13620.9|13566.5|0
1635901200000|2021-11-03 01:00:00|13630.9|13576.5|13639.7|13585.3|13639.8|13585.4|13630.9|13576.5|0
1635901500000|2021-11-03 01:05:00|13639.9|13585.5|13641.6|13587.2|13642.6|13588.2|13638.1|13583.7|0
1635901800000|2021-11-03 01:10:00|13641.5|13587.1|13647.4|13593|13650.8|13596.4|13641.5|13587.1|0
1635902100000|2021-11-03 01:15:00|13652.6|13598|13658.2|13603.6|13661.6|13607|13651.5|13597.1|0
1635902400000|2021-11-03 01:20:00|13650.1|13595.7|13649|13594.6|13654|13599.4|13649|13594.6|0
1635902700000|2021-11-03 01:25:00|13650|13595.6|13642.1|13587.7|13650.3|13595.9|13640.6|13586.2|0
1635903000000|2021-11-03 01:30:00|13641.8|13587.4|13640.3|13585.9|13644.8|13590.4|13638.8|13584.4|0
1635903300000|2021-11-03 01:35:00|13640.4|13586|13648.5|13594.1|13648.5|13594.1|13631.4|13577|0
1635903600000|2021-11-03 01:40:00|13646.6|13592.2|13643.4|13589|13646.6|13592.2|13640.8|13586.4|0
1635903900000|2021-11-03 01:45:00|13641.4|13587|13623.5|13569.1|13641.4|13587|13622.5|13568.1|0
1635904200000|2021-11-03 01:50:00|13627.3|13572.9|13625.9|13571.5|13629.4|13575|13622.4|13568|0
1635904500000|2021-11-03 01:55:00|13625.5|13571.1|13629.7|13575.3|13629.7|13575.3|13618.8|13564.4|0
1635904800000|2021-11-03 02:00:00|13632.3|13577.9|13633.4|13579|13635.3|13580.9|13628.8|13574.4|0
1635905100000|2021-11-03 02:05:00|13626|13571.6|13630.4|13576|13634.5|13580.1|13626|13571.6|0
1635905400000|2021-11-03 02:10:00|13627.7|13573.3|13617.7|13563.3|13628.7|13574.3|13617.7|13563.3|0
1635905700000|2021-11-03 02:15:00|13617.5|13563.1|13621|13566.6|13625.7|13571.3|13617.5|13563.1|0
1635906000000|2021-11-03 02:20:00|13623.5|13569.1|13620.7|13566.3|13623.5|13569.1|13616.8|13562.4|0
1635906300000|2021-11-03 02:25:00|13614.4|13560|13606.7|13552.3|13617.1|13562.7|13606.7|13552.3|0
1635906600000|2021-11-03 02:30:00|13607.7|13553.3|13605|13550.6|13614.1|13559.7|13605|13550.6|0
1635906900000|2021-11-03 02:35:00|13606.4|13552|13620.3|13565.9|13620.3|13565.9|13603.5|13549.1|0
1635907200000|2021-11-03 02:40:00|13619.1|13564.7|13611.2|13556.8|13619.1|13564.7|13607.1|13552.7|0
1635907500000|2021-11-03 02:45:00|13614.5|13560.1|13611.6|13557.2|13618.1|13563.7|13611.6|13557.2|0
1635907800000|2021-11-03 02:50:00|13618.3|13563.9|13613.9|13559.5|13618.3|13563.9|13613|13558.6|0
1635908100000|2021-11-03 02:55:00|13614.4|13560|13616.5|13562.1|13621.3|13566.9|13614.4|13560|0
1635908400000|2021-11-03 03:00:00|13617.2|13562.8|13626.6|13572.2|13626.6|13572.2|13616.1|13561.7|0
1635908700000|2021-11-03 03:05:00|13623.1|13568.7|13624.6|13570.2|13626.6|13572.2|13620|13565.6|0
1635909000000|2021-11-03 03:10:00|13624.8|13570.4|13617.1|13562.7|13625.7|13571.3|13613|13558.6|0
1635909300000|2021-11-03 03:15:00|13616.5|13562.1|13609.2|13554.8|13616.5|13562.1|13608|13553.6|0
1635909600000|2021-11-03 03:20:00|13606.1|13551.7|13608.8|13554.4|13611.9|13557.5|13606.1|13551.7|0
1635909900000|2021-11-03 03:25:00|13606.8|13552.4|13605.7|13551.3|13611.9|13557.5|13605.7|13551.3|0
1635910200000|2021-11-03 03:30:00|13605.5|13551.1|13610.9|13556.5|13610.9|13556.5|13604.4|13550|0
1635910500000|2021-11-03 03:35:00|13607.8|13553.4|13604.1|13549.7|13610.4|13556|13598.9|13544.7|0
1635910800000|2021-11-03 03:40:00|13601.6|13547.4|13609.3|13554.9|13611.9|13557.5|13601.6|13547.4|0
1635911100000|2021-11-03 03:45:00|13611|13556.6|13616.6|13562.2|13616.6|13562.2|13609.6|13555.2|0
1635911400000|2021-11-03 03:50:00|13617.5|13563.1|13618.8|13564.4|13622|13567.6|13616.1|13561.7|0
1635911700000|2021-11-03 03:55:00|13619.2|13564.8|13618.8|13564.4|13621.4|13567|13617.6|13563.2|0
1635912000000|2021-11-03 04:00:00|13619.4|13565|13619.1|13564.7|13619.4|13565|13616.8|13562.4|0
1635912300000|2021-11-03 04:05:00|13626.1|13571.7|13621.1|13566.7|13627.2|13572.8|13621.1|13566.7|0
1635912600000|2021-11-03 04:10:00|13622.1|13567.7|13612.1|13557.7|13623.4|13569|13612.1|13557.7|0
1635912900000|2021-11-03 04:15:00|13614.2|13559.8|13619.1|13564.7|13621.5|13567.1|13614.2|13559.8|0
1635913200000|2021-11-03 04:20:00|13620.5|13566.1|13609.9|13555.5|13620.5|13566.1|13609.9|13555.5|0
1635913500000|2021-11-03 04:25:00|13616.4|13562|13612.6|13558.2|13620.3|13565.9|13610|13555.6|0
1635913800000|2021-11-03 04:30:00|13610.3|13555.9|13611.5|13557.1|13613.5|13559.1|13608.2|13553.8|0
1635914100000|2021-11-03 04:35:00|13612.8|13558.4|13608.2|13553.8|13614.8|13560.4|13599.1|13544.9|0
1635914400000|2021-11-03 04:40:00|13604.1|13549.7|13608.4|13554|13612.3|13557.9|13604.1|13549.7|0
1635914700000|2021-11-03 04:45:00|13611|13556.6|13617.4|13563|13620.6|13566.2|13611|13556.6|0
1635915000000|2021-11-03 04:50:00|13615.3|13560.9|13619.5|13565.1|13621.2|13566.8|13615.3|13560.9|0
1635915300000|2021-11-03 04:55:00|13611.3|13556.9|13621.3|13566.9|13621.3|13566.9|13611.3|13556.9|0
1635981000000|2021-11-03 23:10:00|13683.9|13629.3|13681.7|13627.1|13686.2|13631.6|13664.7|13610.1|0
1635981300000|2021-11-03 23:15:00|13695.3|13640.7|13700.8|13646.2|13702.9|13648.1|13688.5|13633.9|0
1635981600000|2021-11-03 23:20:00|13710.4|13655.6|13693.6|13639|13710.4|13655.6|13693.6|13639|0
1635981900000|2021-11-03 23:25:00|13694.5|13639.9|13690.2|13635.6|13701.7|13647.1|13685.1|13630.5|0
1635982200000|2021-11-03 23:30:00|13685.2|13630.6|13679.8|13625.2|13686.5|13631.9|13670.4|13615.8|0
1635982500000|2021-11-03 23:35:00|13672.1|13617.5|13658.2|13603.6|13672.1|13617.5|13648.4|13594|0
1635982800000|2021-11-03 23:40:00|13657.1|13602.5|13648.7|13594.3|13660|13605.4|13648.7|13594.3|0
1635983100000|2021-11-03 23:45:00|13647.9|13593.5|13646.4|13592|13649.9|13595.5|13640.6|13586.2|0
1635983400000|2021-11-03 23:50:00|13646.1|13591.7|13643.1|13588.7|13649|13594.6|13643.1|13588.7|0
1635983700000|2021-11-03 23:55:00|13643.7|13589.3|13649.6|13595.2|13651|13596.6|13635.1|13580.7|0
1635984000000|2021-11-04 00:00:00|13647.6|13593.2|13677|13622.4|13677|13622.4|13647.6|13593.2|0
1635984300000|2021-11-04 00:05:00|13682.3|13627.7|13678.6|13624|13683.5|13628.9|13677.9|13623.3|0
1635984600000|2021-11-04 00:10:00|13685.7|13631.1|13687|13632.4|13687.4|13632.8|13680.3|13625.7|0
1635984900000|2021-11-04 00:15:00|13688.4|13633.8|13686.7|13632.1|13690.9|13636.3|13685.6|13631|0
1635985200000|2021-11-04 00:20:00|13686.9|13632.3|13690.7|13636.1|13692.8|13638.2|13685.6|13631|0
1635985500000|2021-11-04 00:25:00|13689.8|13635.2|13675.9|13621.3|13695.3|13640.7|13671.9|13617.3|0
1635985800000|2021-11-04 00:30:00|13677.8|13623.2|13655.3|13600.7|13680.8|13626.2|13654.1|13599.5|0
1635986100000|2021-11-04 00:35:00|13655.2|13600.6|13655.8|13601.2|13655.8|13601.2|13646.5|13592.1|0
1635986400000|2021-11-04 00:40:00|13659.6|13605|13667.8|13613.2|13667.8|13613.2|13653.9|13599.3|0
1635986700000|2021-11-04 00:45:00|13667.2|13612.6|13681.3|13626.7|13687.3|13632.7|13662.2|13607.6|0
1635987000000|2021-11-04 00:50:00|13682.4|13627.8|13679.2|13624.6|13690.1|13635.5|13675.3|13620.7|0
1635987300000|2021-11-04 00:55:00|13686.4|13631.8|13665.6|13611|13686.4|13631.8|13665.6|13611|0
1635987600000|2021-11-04 01:00:00|13670.4|13615.8|13667.8|13613.2|13677|13622.4|13667.8|13613.2|0
1635987900000|2021-11-04 01:05:00|13670.9|13616.3|13682.9|13628.3|13683|13628.4|13670.9|13616.3|0
1635988200000|2021-11-04 01:10:00|13685.2|13630.6|13680.6|13626|13685.2|13630.6|13675.1|13620.5|0
1635988500000|2021-11-04 01:15:00|13678.6|13624|13660.5|13605.9|13681.1|13626.5|13660.5|13605.9|0
1635988800000|2021-11-04 01:20:00|13660.1|13605.5|13645.9|13591.5|13660.1|13605.5|13645.9|13591.5|0
1635989100000|2021-11-04 01:25:00|13647.3|13592.9|13642.4|13588|13649.7|13595.3|13638.7|13584.3|0
1635989400000|2021-11-04 01:30:00|13644.9|13590.5|13637.3|13582.9|13644.9|13590.5|13634.3|13579.9|0
1635989700000|2021-11-04 01:35:00|13631|13576.6|13625|13570.6|13635.8|13581.4|13625|13570.6|0
1635990000000|2021-11-04 01:40:00|13628.8|13574.4|13627.6|13573.2|13634.8|13580.4|13627.6|13573.2|0
1635990300000|2021-11-04 01:45:00|13626.7|13572.3|13628.8|13574.4|13632.1|13577.7|13626|13571.6|0
1635990600000|2021-11-04 01:50:00|13630|13575.6|13624.4|13570|13635.5|13581.1|13624.4|13570|0
1635990900000|2021-11-04 01:55:00|13629|13574.6|13626.5|13572.1|13631.8|13577.4|13625.5|13571.1|0
1635991200000|2021-11-04 02:00:00|13625.2|13570.8|13629|13574.6|13629|13574.6|13619.7|13565.3|0
1635991500000|2021-11-04 02:05:00|13627.4|13573|13616.6|13562.2|13627.9|13573.5|13616|13561.6|0
1635991800000|2021-11-04 02:10:00|13616.9|13562.5|13616.8|13562.4|13621|13566.6|13615.5|13561.1|0
1635992100000|2021-11-04 02:15:00|13613.3|13558.9|13604.9|13550.5|13615.4|13561|13604.1|13549.7|0
1635992400000|2021-11-04 02:20:00|13612.7|13558.3|13614.7|13560.3|13614.7|13560.3|13608.8|13554.4|0
1635992700000|2021-11-04 02:25:00|13616|13561.6|13610.5|13556.1|13616.5|13562.1|13610.5|13556.1|0
1635993000000|2021-11-04 02:30:00|13610.4|13556|13618.5|13564.1|13618.5|13564.1|13606.7|13552.3|0
1635993300000|2021-11-04 02:35:00|13622.4|13568|13631.3|13576.9|13631.3|13576.9|13622.4|13568|0
1635993600000|2021-11-04 02:40:00|13629.9|13575.5|13628.8|13574.4|13630.8|13576.4|13625.3|13570.9|0
1635993900000|2021-11-04 02:45:00|13629.6|13575.2|13625.6|13571.2|13631.1|13576.7|13625.6|13571.2|0
1635994200000|2021-11-04 02:50:00|13626.5|13572.1|13621.8|13567.4|13627.3|13572.9|13619.9|13565.5|0
1635994500000|2021-11-04 02:55:00|13620.2|13565.8|13631.5|13577.1|13635.2|13580.8|13619|13564.6|0
1635994800000|2021-11-04 03:00:00|13633.6|13579.2|13639.5|13585.1|13640.8|13586.4|13633.6|13579.2|0
1635995100000|2021-11-04 03:05:00|13639.7|13585.3|13645.7|13591.3|13647.4|13593|13638.2|13583.8|0
1635995400000|2021-11-04 03:10:00|13648.2|13593.8|13642.9|13588.5|13648.2|13593.8|13637.5|13583.1|0
1635995700000|2021-11-04 03:15:00|13640.8|13586.4|13640.1|13585.7|13641.7|13587.3|13634.4|13580|0
1635996000000|2021-11-04 03:20:00|13637.3|13582.9|13628.7|13574.3|13640|13585.6|13628.2|13573.8|0
1635996300000|2021-11-04 03:25:00|13623.7|13569.3|13629.2|13574.8|13629.2|13574.8|13619.2|13564.8|0
1635996600000|2021-11-04 03:30:00|13626.4|13572|13630.4|13576|13630.4|13576|13623.1|13568.7|0
1635996900000|2021-11-04 03:35:00|13637.4|13583|13653.3|13598.7|13653.3|13598.7|13632.8|13578.4|0
1635997200000|2021-11-04 03:40:00|13654.1|13599.5|13648.8|13594.4|13654.3|13599.7|13647.5|13593.1|0
1635997500000|2021-11-04 03:45:00|13651.8|13597.4|13657.3|13602.7|13659.3|13604.7|13651.8|13597.4|0
1635997800000|2021-11-04 03:50:00|13661.8|13607.2|13651.6|13597.2|13661.8|13607.2|13651.6|13597.2|0
1635998100000|2021-11-04 03:55:00|13651.4|13597|13643.3|13588.9|13651.4|13597|13633.9|13579.5|0
1635998400000|2021-11-04 04:00:00|13646.3|13591.9|13655|13600.4|13655|13600.4|13646.3|13591.9|0
1635998700000|2021-11-04 04:05:00|13650|13595.6|13659|13604.4|13664.4|13609.8|13650|13595.6|0
1635999000000|2021-11-04 04:10:00|13663.5|13608.9|13664.9|13610.3|13665.7|13611.1|13660.5|13605.9|0
1635999300000|2021-11-04 04:15:00|13661|13606.4|13658.1|13603.5|13664.9|13610.3|13657.6|13603|0
1635999600000|2021-11-04 04:20:00|13659.2|13604.6|13641.8|13587.4|13661.4|13606.8|13641.8|13587.4|0
1635999900000|2021-11-04 04:25:00|13640.1|13585.7|13633.1|13578.7|13640.1|13585.7|13632.8|13578.4|0
1636000200000|2021-11-04 04:30:00|13631.6|13577.2|13623.8|13569.4|13631.6|13577.2|13623.3|13568.9|0
1636000500000|2021-11-04 04:35:00|13623.5|13569.1|13622.6|13568.2|13626.6|13572.2|13619.2|13564.8|0
1636000800000|2021-11-04 04:40:00|13626.4|13572|13619.8|13565.4|13628.3|13573.9|13619.5|13565.1|0
1636001100000|2021-11-04 04:45:00|13618.3|13563.9|13608.4|13554|13618.9|13564.5|13608.4|13554|0
1636001400000|2021-11-04 04:50:00|13611.2|13556.8|13613|13558.6|13618.9|13564.5|13608.9|13554.5|0
1636001700000|2021-11-04 04:55:00|13615.8|13561.4|13621|13566.6|13621|13566.6|13612.7|13558.3|0
1636067400000|2021-11-04 23:10:00|13724.2|13669.4|13728.5|13673.7|13728.5|13673.7|13717.9|13663.1|0
1636067700000|2021-11-04 23:15:00|13726.9|13672.1|13744.1|13689.3|13744.7|13689.9|13721.9|13667.1|0
1636068000000|2021-11-04 23:20:00|13741.2|13686.4|13737.4|13682.6|13751.3|13696.5|13735.9|13681.1|0
1636068300000|2021-11-04 23:25:00|13736.7|13681.9|13727.8|13673|13738.7|13683.9|13723.4|13668.6|0
1636068600000|2021-11-04 23:30:00|13723.9|13669.1|13748.4|13693.6|13753.5|13698.5|13723.9|13669.1|0
1636068900000|2021-11-04 23:35:00|13748.7|13693.9|13745.7|13690.9|13750.4|13695.6|13743.2|13688.4|0
1636069200000|2021-11-04 23:40:00|13748.3|13693.5|13724.7|13669.9|13748.3|13693.5|13724.7|13669.9|0
1636069500000|2021-11-04 23:45:00|13715.8|13661|13715.7|13660.9|13715.8|13661|13707|13652.2|0
1636069800000|2021-11-04 23:50:00|13718.4|13663.6|13729.3|13674.5|13741.9|13687.1|13718.4|13663.6|0
1636070100000|2021-11-04 23:55:00|13732.1|13677.3|13761.1|13706.1|13761.1|13706.1|13732.1|13677.3|0
1636070400000|2021-11-05 00:00:00|13760.7|13705.7|13776.1|13721.1|13778.9|13723.9|13760.7|13705.7|0
1636070700000|2021-11-05 00:05:00|13776.5|13721.5|13773.1|13718.1|13776.5|13721.5|13768.9|13713.9|0
1636071000000|2021-11-05 00:10:00|13774.8|13719.8|13783.9|13728.9|13783.9|13728.9|13773|13718|0
1636071300000|2021-11-05 00:15:00|13781.1|13726.1|13770.8|13715.8|13782.9|13727.9|13770.8|13715.8|0
1636071600000|2021-11-05 00:20:00|13770.4|13715.4|13768.6|13713.6|13777.4|13722.4|13768.6|13713.6|0
1636071900000|2021-11-05 00:25:00|13768.3|13713.3|13766.9|13711.9|13770.5|13715.5|13762.3|13707.3|0
1636072200000|2021-11-05 00:30:00|13770.6|13715.6|13780.9|13725.9|13780.9|13725.9|13770.6|13715.6|0
1636072500000|2021-11-05 00:35:00|13778.6|13723.6|13781.9|13726.9|13781.9|13726.9|13773.9|13718.9|0
1636072800000|2021-11-05 00:40:00|13781.4|13726.4|13776.8|13721.8|13781.4|13726.4|13770.9|13715.9|0
1636073100000|2021-11-05 00:45:00|13772.7|13717.7|13778.6|13723.6|13779.5|13724.5|13772.7|13717.7|0
1636073400000|2021-11-05 00:50:00|13775.1|13720.1|13762.6|13707.6|13775.1|13720.1|13762.6|13707.6|0
1636073700000|2021-11-05 00:55:00|13764.5|13709.5|13777.9|13722.9|13777.9|13722.9|13764.5|13709.5|0
1636074000000|2021-11-05 01:00:00|13777.4|13722.4|13784.8|13729.8|13784.8|13729.8|13776.3|13721.3|0
1636074300000|2021-11-05 01:05:00|13784.4|13729.4|13798.1|13743.1|13798.1|13743.1|13779.8|13724.8|0
1636074600000|2021-11-05 01:10:00|13797.8|13742.8|13798.2|13743.2|13798.2|13743.2|13788.4|13733.4|0
1636074900000|2021-11-05 01:15:00|13797.9|13742.9|13807.5|13752.3|13808.9|13753.7|13797.4|13742.4|0
1636075200000|2021-11-05 01:20:00|13804.4|13749.2|13806|13750.8|13812.6|13757.4|13804.4|13749.2|0
1636075500000|2021-11-05 01:25:00|13808|13752.8|13801.8|13746.8|13809.2|13754|13800.5|13745.5|0
1636075800000|2021-11-05 01:30:00|13800.1|13745.1|13793.8|13738.8|13808.3|13753.1|13788.9|13733.9|0
1636076100000|2021-11-05 01:35:00|13792.8|13737.8|13807.4|13752.2|13808.3|13753.1|13792.8|13737.8|0
1636076400000|2021-11-05 01:40:00|13806.8|13751.6|13808|13752.8|13808.3|13753.1|13794.2|13739.2|0
1636076700000|2021-11-05 01:45:00|13811.9|13756.7|13805.6|13750.4|13814.4|13759.2|13803.4|13748.2|0
1636077000000|2021-11-05 01:50:00|13804.7|13749.5|13788.1|13733.1|13805.2|13750|13788.1|13733.1|0
1636077300000|2021-11-05 01:55:00|13782.9|13727.9|13796.8|13741.8|13799.8|13744.8|13782.9|13727.9|0
1636077600000|2021-11-05 02:00:00|13791|13736|13796.8|13741.8|13799.4|13744.4|13791|13736|0
1636077900000|2021-11-05 02:05:00|13798.7|13743.7|13800.9|13745.9|13800.9|13745.9|13792.3|13737.3|0
1636078200000|2021-11-05 02:10:00|13800.2|13745.2|13807.6|13752.4|13807.6|13752.4|13800.2|13745.2|0
1636078500000|2021-11-05 02:15:00|13802.8|13747.6|13816.5|13761.3|13816.5|13761.3|13801|13746|0
1636078800000|2021-11-05 02:20:00|13820.1|13764.9|13805.3|13750.1|13820.1|13764.9|13805.3|13750.1|0
1636079100000|2021-11-05 02:25:00|13807.8|13752.6|13797.7|13742.7|13807.8|13752.6|13796.1|13741.1|0
1636079400000|2021-11-05 02:30:00|13801.7|13746.7|13804.9|13749.7|13804.9|13749.7|13796.6|13741.6|0
1636079700000|2021-11-05 02:35:00|13802.9|13747.7|13801.2|13746.2|13803.2|13748|13800.7|13745.7|0
1636080000000|2021-11-05 02:40:00|13806|13750.8|13817.3|13762.1|13818.8|13763.6|13806|13750.8|0
1636080300000|2021-11-05 02:45:00|13817|13761.8|13817.2|13762|13821|13765.8|13814.9|13759.7|0
1636080600000|2021-11-05 02:50:00|13816|13760.8|13809.9|13754.7|13816|13760.8|13806.5|13751.3|0
1636080900000|2021-11-05 02:55:00|13814.8|13759.6|13814.3|13759.1|13819.2|13764|13811.9|13756.7|0
1636081200000|2021-11-05 03:00:00|13816.8|13761.6|13820.8|13765.6|13820.8|13765.6|13809.4|13754.2|0
1636081500000|2021-11-05 03:05:00|13820.1|13764.9|13833.3|13778.1|13833.5|13778.3|13820.1|13764.9|0
1636081800000|2021-11-05 03:10:00|13833.7|13778.5|13828.2|13773|13834.2|13779|13826.1|13770.9|0
1636082100000|2021-11-05 03:15:00|13827.4|13772.2|13841.8|13786.6|13841.8|13786.6|13827.4|13772.2|0
1636082400000|2021-11-05 03:20:00|13840.6|13785.4|13824.4|13769.2|13840.6|13785.4|13824.4|13769.2|0
1636082700000|2021-11-05 03:25:00|13823.5|13768.3|13829.8|13774.6|13830.1|13774.9|13823.5|13768.3|0
1636083000000|2021-11-05 03:30:00|13826.2|13771|13819.6|13764.4|13827.2|13772|13816.7|13761.5|0
1636083300000|2021-11-05 03:35:00|13817.9|13762.7|13825.1|13769.9|13826.5|13771.3|13817.9|13762.7|0
1636083600000|2021-11-05 03:40:00|13822|13766.8|13818.9|13763.7|13824.7|13769.5|13816.7|13761.5|0
1636083900000|2021-11-05 03:45:00|13820.6|13765.4|13825.8|13770.6|13826.7|13771.5|13818.6|13763.4|0
1636084200000|2021-11-05 03:50:00|13820.2|13765|13830.6|13775.4|13831.5|13776.3|13820.2|13765|0
1636084500000|2021-11-05 03:55:00|13835.4|13780.2|13830|13774.8|13837.7|13782.5|13830|13774.8|0
1636084800000|2021-11-05 04:00:00|13829.7|13774.5|13821.4|13766.2|13829.7|13774.5|13819.9|13764.7|0
1636085100000|2021-11-05 04:05:00|13824.3|13769.1|13828.5|13773.3|13828.5|13773.3|13824.1|13768.9|0
1636085400000|2021-11-05 04:10:00|13829.8|13774.6|13830.2|13775|13832.3|13777.1|13825.2|13770|0
1636085700000|2021-11-05 04:15:00|13829.7|13774.5|13830.3|13775.1|13833.8|13778.6|13829|13773.8|0
1636086000000|2021-11-05 04:20:00|13825.3|13770.1|13825|13769.8|13829.1|13773.9|13820.3|13765.1|0
1636086300000|2021-11-05 04:25:00|13823|13767.8|13826.5|13771.3|13827.7|13772.5|13820.5|13765.3|0
1636086600000|2021-11-05 04:30:00|13826.2|13771|13833.9|13778.7|13833.9|13778.7|13824.1|13768.9|0
1636086900000|2021-11-05 04:35:00|13832.8|13777.6|13826.3|13771.1|13838.2|13783|13823.9|13768.7|0
1636087200000|2021-11-05 04:40:00|13830.2|13775|13817.4|13762.2|13830.2|13775|13816.9|13761.7|0
1636087500000|2021-11-05 04:45:00|13815.7|13760.5|13809.6|13754.4|13816.8|13761.6|13809.6|13754.4|0
1636087800000|2021-11-05 04:50:00|13817.9|13762.7|13828.5|13773.3|13828.9|13773.7|13817.9|13762.7|0
1636088100000|2021-11-05 04:55:00|13830.9|13775.7|13828.7|13773.5|13830.9|13775.7|13820.8|13765.6|0
1636326600000|2021-11-07 23:10:00|13839.4|13784.2|13799|13744|13845.9|13790.7|13799|13744|0
1636326900000|2021-11-07 23:15:00|13797.1|13742.1|13794.8|13739.8|13797.8|13742.8|13780.3|13725.3|0
1636327200000|2021-11-07 23:20:00|13799.2|13744.2|13822.6|13767.4|13824.8|13769.6|13799.2|13744.2|0
1636327500000|2021-11-07 23:25:00|13819.4|13764.2|13834.7|13779.5|13834.7|13779.5|13817.4|13762.2|0
1636327800000|2021-11-07 23:30:00|13834.5|13779.3|13834.2|13779|13838.8|13783.6|13829.8|13774.6|0
1636328100000|2021-11-07 23:35:00|13838.2|13783|13838|13782.8|13843|13787.8|13832.2|13777|0
1636328400000|2021-11-07 23:40:00|13835.1|13779.9|13826.3|13771.1|13836.7|13781.5|13825|13769.8|0
1636328700000|2021-11-07 23:45:00|13824.7|13769.5|13839.4|13784.2|13839.4|13784.2|13824.7|13769.5|0
1636329000000|2021-11-07 23:50:00|13841.3|13786.1|13849.3|13794.1|13849.3|13794.1|13835.3|13780.1|0
1636329300000|2021-11-07 23:55:00|13849.9|13794.7|13836.3|13781.1|13850.8|13795.6|13836.3|13781.1|0
1636329600000|2021-11-08 00:00:00|13833|13777.8|13835.1|13779.9|13835.7|13780.5|13828.1|13772.9|0
1636329900000|2021-11-08 00:05:00|13831.9|13776.7|13831.7|13776.5|13834.4|13779.2|13828.6|13773.4|0
1636330200000|2021-11-08 00:10:00|13829.7|13774.5|13823.1|13767.9|13834.5|13779.3|13823|13767.8|0
1636330500000|2021-11-08 00:15:00|13824.9|13769.7|13799|13744|13824.9|13769.7|13799|13744|0
1636330800000|2021-11-08 00:20:00|13799.2|13744.2|13805.5|13750.3|13805.5|13750.3|13794.4|13739.4|0
1636331100000|2021-11-08 00:25:00|13796.1|13741.1|13798.3|13743.3|13800.4|13745.4|13794.5|13739.5|0
1636331400000|2021-11-08 00:30:00|13794.9|13739.9|13785.5|13730.5|13799.4|13744.4|13785.5|13730.5|0
1636331700000|2021-11-08 00:35:00|13785|13730|13780.1|13725.1|13785|13730|13773.6|13718.6|0
1636332000000|2021-11-08 00:40:00|13774.7|13719.7|13768.9|13713.9|13774.7|13719.7|13766.1|13711.1|0
1636332300000|2021-11-08 00:45:00|13768.7|13713.7|13780.1|13725.1|13780.8|13725.8|13768.7|13713.7|0
1636332600000|2021-11-08 00:50:00|13784.6|13729.6|13793.5|13738.5|13795|13740|13784.6|13729.6|0
1636332900000|2021-11-08 00:55:00|13791.9|13736.9|13784.1|13729.1|13795.5|13740.5|13784.1|13729.1|0
1636333200000|2021-11-08 01:00:00|13785.4|13730.4|13782.3|13727.3|13793.5|13738.5|13779.3|13724.3|0
1636333500000|2021-11-08 01:05:00|13781.1|13726.1|13757.4|13702.4|13781.1|13726.1|13757.4|13702.4|0
1636333800000|2021-11-08 01:10:00|13758|13703|13760.6|13705.6|13762.3|13707.3|13753.2|13698.2|0
1636334100000|2021-11-08 01:15:00|13764.1|13709.1|13760.4|13705.4|13771.1|13716.1|13760.4|13705.4|0
1636334400000|2021-11-08 01:20:00|13761.2|13706.2|13753.4|13698.4|13761.2|13706.2|13749.6|13694.8|0
1636334700000|2021-11-08 01:25:00|13756.1|13701.1|13757|13702|13761.6|13706.6|13755.2|13700.2|0
1636335000000|2021-11-08 01:30:00|13751.7|13696.9|13756|13701|13757.5|13702.5|13750.3|13695.5|0
1636335300000|2021-11-08 01:35:00|13757.5|13702.5|13757.7|13702.7|13761.3|13706.3|13757.4|13702.4|0
1636335600000|2021-11-08 01:40:00|13758.2|13703.2|13744.6|13689.8|13760.6|13705.6|13744.6|13689.8|0
1636335900000|2021-11-08 01:45:00|13745.3|13690.5|13749.9|13695.1|13749.9|13695.1|13741|13686.2|0
1636336200000|2021-11-08 01:50:00|13748|13693.2|13741.5|13686.7|13748.7|13693.9|13739.8|13685|0
1636336500000|2021-11-08 01:55:00|13746.4|13691.6|13739.5|13684.7|13746.4|13691.6|13736.3|13681.5|0
1636336800000|2021-11-08 02:00:00|13736.8|13682|13742.4|13687.6|13742.4|13687.6|13734.9|13680.1|0
1636337100000|2021-11-08 02:05:00|13745.5|13690.7|13740.9|13686.1|13747.8|13693|13738.6|13683.8|0
1636337400000|2021-11-08 02:10:00|13737.2|13682.4|13743.8|13689|13744.7|13689.9|13733.2|13678.4|0
1636337700000|2021-11-08 02:15:00|13740.2|13685.4|13737.8|13683|13741.3|13686.5|13733.8|13679|0
1636338000000|2021-11-08 02:20:00|13733.6|13678.8|13728.9|13674.1|13734.8|13680|13728.9|13674.1|0
1636338300000|2021-11-08 02:25:00|13726.6|13671.8|13723.3|13668.5|13728.7|13673.9|13723.3|13668.5|0
1636338600000|2021-11-08 02:30:00|13723|13668.2|13718.5|13663.7|13723.3|13668.5|13718.1|13663.3|0
1636338900000|2021-11-08 02:35:00|13720|13665.2|13719.6|13664.8|13723.3|13668.5|13719.6|13664.8|0
1636339200000|2021-11-08 02:40:00|13718.6|13663.8|13720.3|13665.5|13724.8|13670|13714.7|13659.9|0
1636339500000|2021-11-08 02:45:00|13720.9|13666.1|13723.5|13668.7|13723.5|13668.7|13719.2|13664.4|0
1636339800000|2021-11-08 02:50:00|13724.2|13669.4|13720.8|13666|13728.5|13673.7|13720.4|13665.6|0
1636340100000|2021-11-08 02:55:00|13722.3|13667.5|13728.1|13673.3|13728.1|13673.3|13720.9|13666.1|0
1636340400000|2021-11-08 03:00:00|13727.9|13673.1|13731|13676.2|13732.3|13677.5|13727.9|13673.1|0
1636340700000|2021-11-08 03:05:00|13729.3|13674.5|13743.3|13688.5|13743.3|13688.5|13729.3|13674.5|0
1636341000000|2021-11-08 03:10:00|13744.7|13689.9|13752.3|13697.5|13754.6|13699.6|13744.7|13689.9|0
1636341300000|2021-11-08 03:15:00|13755.1|13700.1|13761.4|13706.4|13762.2|13707.2|13751|13696.2|0
1636341600000|2021-11-08 03:20:00|13761.1|13706.1|13755.7|13700.7|13761.1|13706.1|13754.3|13699.3|0
1636341900000|2021-11-08 03:25:00|13757.3|13702.3|13747.9|13693.1|13757.3|13702.3|13747.9|13693.1|0
1636342200000|2021-11-08 03:30:00|13751|13696.2|13754|13699|13759.1|13704.1|13747|13692.2|0
1636342500000|2021-11-08 03:35:00|13751.9|13697.1|13748.8|13694|13751.9|13697.1|13745.1|13690.3|0
1636342800000|2021-11-08 03:40:00|13750.3|13695.5|13746.4|13691.6|13750.5|13695.7|13742.1|13687.3|0
1636343100000|2021-11-08 03:45:00|13748|13693.2|13749.4|13694.6|13749.4|13694.6|13745.6|13690.8|0
1636343400000|2021-11-08 03:50:00|13747.8|13693|13757.2|13702.2|13757.2|13702.2|13747.8|13693|0
1636343700000|2021-11-08 03:55:00|13760.1|13705.1|13766.3|13711.3|13770.7|13715.7|13760.1|13705.1|0
1636344000000|2021-11-08 04:00:00|13762.4|13707.4|13767|13712|13769.2|13714.2|13762.4|13707.4|0
1636344300000|2021-11-08 04:05:00|13767.9|13712.9|13773.8|13718.8|13775.4|13720.4|13767|13712|0
1636344600000|2021-11-08 04:10:00|13773.1|13718.1|13767.6|13712.6|13773.1|13718.1|13767.6|13712.6|0
1636344900000|2021-11-08 04:15:00|13768.8|13713.8|13766.4|13711.4|13772.6|13717.6|13765|13710|0
1636345200000|2021-11-08 04:20:00|13765.3|13710.3|13760|13705|13765.3|13710.3|13759.6|13704.6|0
1636345500000|2021-11-08 04:25:00|13754.9|13699.9|13755.1|13700.1|13758.2|13703.2|13754.1|13699.1|0
1636345800000|2021-11-08 04:30:00|13754|13699|13756.4|13701.4|13758.9|13703.9|13751|13696.2|0
1636346100000|2021-11-08 04:35:00|13756.9|13701.9|13757.8|13702.8|13762.1|13707.1|13756.9|13701.9|0
1636346400000|2021-11-08 04:40:00|13758.7|13703.7|13755.1|13700.1|13761.6|13706.6|13754.5|13699.5|0
1636346700000|2021-11-08 04:45:00|13753.2|13698.2|13755.8|13700.8|13756.5|13701.5|13751.3|13696.5|0
1636347000000|2021-11-08 04:50:00|13758.2|13703.2|13761.8|13706.8|13761.8|13706.8|13750.9|13696.1|0
1636347300000|2021-11-08 04:55:00|13758.6|13703.6|13751.8|13697|13759.3|13704.3|13747|13692.2|0
1636413000000|2021-11-08 23:10:00|13682.6|13628|13688.4|13633.8|13688.4|13633.8|13667.2|13612.6|0
1636413300000|2021-11-08 23:15:00|13690.5|13635.9|13665.4|13610.8|13690.5|13635.9|13665.4|13610.8|0
1636413600000|2021-11-08 23:20:00|13669.1|13614.5|13682.8|13628.2|13682.8|13628.2|13668.1|13613.5|0
1636413900000|2021-11-08 23:25:00|13684.3|13629.7|13694.3|13639.7|13704.5|13649.7|13682.2|13627.6|0
1636414200000|2021-11-08 23:30:00|13700.6|13646|13709.8|13655|13714.3|13659.5|13698.9|13644.3|0
1636414500000|2021-11-08 23:35:00|13708.2|13653.4|13716.7|13661.9|13718.1|13663.3|13708.2|13653.4|0
1636414800000|2021-11-08 23:40:00|13714.9|13660.1|13720.9|13666.1|13724.3|13669.5|13714.9|13660.1|0
1636415100000|2021-11-08 23:45:00|13724.5|13669.7|13718.4|13663.6|13725.6|13670.8|13712.7|13657.9|0
1636415400000|2021-11-08 23:50:00|13717.8|13663|13713.5|13658.7|13717.9|13663.1|13705.9|13651.1|0
1636415700000|2021-11-08 23:55:00|13714.8|13660|13701.1|13646.5|13716.9|13662.1|13701.1|13646.5|0
1636416000000|2021-11-09 00:00:00|13702|13647.4|13703.7|13648.9|13711.2|13656.4|13696.9|13642.3|0
1636416300000|2021-11-09 00:05:00|13702.6|13647.8|13693.7|13639.1|13703.1|13648.3|13690.6|13636|0
1636416600000|2021-11-09 00:10:00|13697.8|13643.2|13701|13646.4|13705.8|13651|13695.2|13640.6|0
1636416900000|2021-11-09 00:15:00|13701.5|13646.9|13694|13639.4|13715|13660.2|13694|13639.4|0
1636417200000|2021-11-09 00:20:00|13695.8|13641.2|13722.5|13667.7|13727.4|13672.6|13695.8|13641.2|0
1636417500000|2021-11-09 00:25:00|13717.7|13662.9|13730.2|13675.4|13730.9|13676.1|13717.7|13662.9|0
1636417800000|2021-11-09 00:30:00|13725.5|13670.7|13693.9|13639.3|13726.4|13671.6|13691.3|13636.7|0
1636418100000|2021-11-09 00:35:00|13689.5|13634.9|13674.6|13620|13690|13635.4|13673.7|13619.1|0
1636418400000|2021-11-09 00:40:00|13679.8|13625.2|13658|13603.4|13679.8|13625.2|13658|13603.4|0
1636418700000|2021-11-09 00:45:00|13651.7|13597.3|13678.6|13624|13678.6|13624|13651.7|13597.3|0
1636419000000|2021-11-09 00:50:00|13679.4|13624.8|13677.6|13623|13680.7|13626.1|13674.6|13620|0
1636419300000|2021-11-09 00:55:00|13678.5|13623.9|13671.8|13617.2|13680.4|13625.8|13666.4|13611.8|0
1636419600000|2021-11-09 01:00:00|13669.5|13614.9|13670.2|13615.6|13674|13619.4|13667|13612.4|0
1636419900000|2021-11-09 01:05:00|13671.1|13616.5|13671|13616.4|13676.6|13622|13667.9|13613.3|0
1636420200000|2021-11-09 01:10:00|13670.5|13615.9|13671.2|13616.6|13672.8|13618.2|13662.5|13607.9|0
1636420500000|2021-11-09 01:15:00|13678.5|13623.9|13674.6|13620|13680.9|13626.3|13674.6|13620|0
1636420800000|2021-11-09 01:20:00|13678.2|13623.6|13676.5|13621.9|13681.3|13626.7|13669.6|13615|0
1636421100000|2021-11-09 01:25:00|13677.8|13623.2|13675.3|13620.7|13678.2|13623.6|13669.4|13614.8|0
1636421400000|2021-11-09 01:30:00|13669.5|13614.9|13671.4|13616.8|13675.9|13621.3|13669.5|13614.9|0
1636421700000|2021-11-09 01:35:00|13670.4|13615.8|13684.4|13629.8|13684.4|13629.8|13668.2|13613.6|0
1636422000000|2021-11-09 01:40:00|13682.7|13628.1|13689.7|13635.1|13692.9|13638.3|13682.7|13628.1|0
1636422300000|2021-11-09 01:45:00|13686.9|13632.3|13682.9|13628.3|13691|13636.4|13682.5|13627.9|0
1636422600000|2021-11-09 01:50:00|13683.4|13628.8|13676.7|13622.1|13683.4|13628.8|13674|13619.4|0
1636422900000|2021-11-09 01:55:00|13673.7|13619.1|13675.3|13620.7|13676.5|13621.9|13673.4|13618.8|0
1636423200000|2021-11-09 02:00:00|13674.8|13620.2|13664.8|13610.2|13674.8|13620.2|13663.6|13609|0
1636423500000|2021-11-09 02:05:00|13664.7|13610.1|13666.7|13612.1|13669.2|13614.6|13663.8|13609.2|0
1636423800000|2021-11-09 02:10:00|13669.4|13614.8|13668.7|13614.1|13669.8|13615.2|13666|13611.4|0
1636424100000|2021-11-09 02:15:00|13668.2|13613.6|13673.8|13619.2|13673.8|13619.2|13667.2|13612.6|0
1636424400000|2021-11-09 02:20:00|13671.1|13616.5|13669.7|13615.1|13673.5|13618.9|13669.7|13615.1|0
1636424700000|2021-11-09 02:25:00|13670.9|13616.3|13684|13629.4|13684|13629.4|13670.4|13615.8|0
1636425000000|2021-11-09 02:30:00|13684.4|13629.8|13689.1|13634.5|13689.1|13634.5|13683.8|13629.2|0
1636425300000|2021-11-09 02:35:00|13687.6|13633|13699.1|13644.5|13699.1|13644.5|13687.6|13633|0
1636425600000|2021-11-09 02:40:00|13697|13642.4|13697.9|13643.3|13701.6|13647|13695.4|13640.8|0
1636425900000|2021-11-09 02:45:00|13700.8|13646.2|13704.4|13649.6|13704.4|13649.6|13698.1|13643.5|0
1636426200000|2021-11-09 02:50:00|13707|13652.2|13709.5|13654.7|13709.5|13654.7|13702.6|13647.8|0
1636426500000|2021-11-09 02:55:00|13708.9|13654.1|13706.8|13652|13710.2|13655.4|13706.8|13652|0
1636426800000|2021-11-09 03:00:00|13707.2|13652.4|13704.9|13650.1|13709.6|13654.8|13702.9|13648.1|0
1636427100000|2021-11-09 03:05:00|13708.3|13653.5|13713.4|13658.6|13714.9|13660.1|13707.1|13652.3|0
1636427400000|2021-11-09 03:10:00|13712.9|13658.1|13721|13666.2|13721|13666.2|13712.9|13658.1|0
1636427700000|2021-11-09 03:15:00|13719.5|13664.7|13715|13660.2|13722.3|13667.5|13712.8|13658|0
1636428000000|2021-11-09 03:20:00|13716.1|13661.3|13714.7|13659.9|13717.7|13662.9|13712.4|13657.6|0
1636428300000|2021-11-09 03:25:00|13714.1|13659.3|13707.3|13652.5|13716.7|13661.9|13707.3|13652.5|0
1636428600000|2021-11-09 03:30:00|13705.4|13650.6|13707.4|13652.6|13709.9|13655.1|13705.4|13650.6|0
1636428900000|2021-11-09 03:35:00|13706.9|13652.1|13699.7|13645.1|13710.1|13655.3|13697.8|13643.2|0
1636429200000|2021-11-09 03:40:00|13699.5|13644.9|13704.7|13649.9|13704.7|13649.9|13699.5|13644.9|0
1636429500000|2021-11-09 03:45:00|13703|13648.2|13700.7|13646.1|13704.2|13649.4|13700.4|13645.8|0
1636429800000|2021-11-09 03:50:00|13699.9|13645.3|13697.4|13642.8|13700.8|13646.2|13696.5|13641.9|0
1636430100000|2021-11-09 03:55:00|13697.8|13643.2|13698|13643.4|13701.8|13647.2|13697.2|13642.6|0
1636430400000|2021-11-09 04:00:00|13700.5|13645.9|13704.4|13649.6|13705.4|13650.6|13700.5|13645.9|0
1636430700000|2021-11-09 04:05:00|13704.1|13649.3|13694.7|13640.1|13704.1|13649.3|13694.7|13640.1|0
1636431000000|2021-11-09 04:10:00|13694.4|13639.8|13692.9|13638.3|13696.9|13642.3|13690.1|13635.5|0
1636431300000|2021-11-09 04:15:00|13692.6|13638|13688.8|13634.2|13695.7|13641.1|13688.8|13634.2|0
1636431600000|2021-11-09 04:20:00|13682.8|13628.2|13686|13631.4|13686|13631.4|13678.9|13624.3|0
1636431900000|2021-11-09 04:25:00|13685.8|13631.2|13681.3|13626.7|13687|13632.4|13680.5|13625.9|0
1636432200000|2021-11-09 04:30:00|13679.8|13625.2|13690.3|13635.7|13694.3|13639.7|13679.8|13625.2|0
1636432500000|2021-11-09 04:35:00|13690.6|13636|13684.7|13630.1|13690.6|13636|13681|13626.4|0
1636432800000|2021-11-09 04:40:00|13681.3|13626.7|13678.6|13624|13684.5|13629.9|13678.6|13624|0
1636433100000|2021-11-09 04:45:00|13682.8|13628.2|13683.3|13628.7|13683.3|13628.7|13676.5|13621.9|0
1636433400000|2021-11-09 04:50:00|13691.7|13637.1|13679.2|13624.6|13693.5|13638.9|13675.3|13620.7|0
1636433700000|2021-11-09 04:55:00|13680.7|13626.1|13685.3|13630.7|13685.3|13630.7|13673.5|13618.9|0
1636499400000|2021-11-09 23:10:00|13701.8|13647.2|13715.7|13660.9|13719.3|13664.5|13696|13641.4|0
1636499700000|2021-11-09 23:15:00|13720|13665.2|13709.4|13654.6|13722.3|13667.5|13705.8|13651|0
1636500000000|2021-11-09 23:20:00|13712.1|13657.3|13714.7|13659.9|13721|13666.2|13712.1|13657.3|0
1636500300000|2021-11-09 23:25:00|13716.9|13662.1|13732.8|13678|13737.7|13682.9|13716.9|13662.1|0
1636500600000|2021-11-09 23:30:00|13739.8|13685|13737.8|13683|13739.8|13685|13734.1|13679.3|0
1636500900000|2021-11-09 23:35:00|13739.3|13684.5|13733.3|13678.5|13739.3|13684.5|13729.5|13674.7|0
1636501200000|2021-11-09 23:40:00|13737.3|13682.5|13731|13676.2|13738.6|13683.8|13728.8|13674|0
1636501500000|2021-11-09 23:45:00|13730.8|13676|13720.3|13665.5|13730.8|13676|13718.8|13664|0
1636501800000|2021-11-09 23:50:00|13721.1|13666.3|13718.4|13663.6|13728.5|13673.7|13717.3|13662.5|0
1636502100000|2021-11-09 23:55:00|13714|13659.2|13712|13657.2|13716.6|13661.8|13711|13656.2|0
1636502400000|2021-11-10 00:00:00|13708.4|13653.6|13734.4|13679.6|13734.4|13679.6|13707.1|13652.3|0
1636502700000|2021-11-10 00:05:00|13731.9|13677.1|13731.5|13676.7|13733.2|13678.4|13730.1|13675.3|0
1636503000000|2021-11-10 00:10:00|13726.7|13671.9|13718.2|13663.4|13726.7|13671.9|13718|13663.2|0
1636503300000|2021-11-10 00:15:00|13718.3|13663.5|13709.3|13654.5|13718.3|13663.5|13695.5|13640.9|0
1636503600000|2021-11-10 00:20:00|13710.7|13655.9|13697.2|13642.6|13710.7|13655.9|13696|13641.4|0
1636503900000|2021-11-10 00:25:00|13695.6|13641|13672.5|13617.9|13695.6|13641|13672.5|13617.9|0
1636504200000|2021-11-10 00:30:00|13671.2|13616.6|13667.4|13612.8|13672.8|13618.2|13661.7|13607.1|0
1636504500000|2021-11-10 00:35:00|13669.4|13614.8|13660.8|13606.2|13669.4|13614.8|13657.3|13602.7|0
1636504800000|2021-11-10 00:40:00|13660.7|13606.1|13665.1|13610.5|13665.1|13610.5|13660.6|13606|0
1636505100000|2021-11-10 00:45:00|13665.4|13610.8|13672|13617.4|13681.2|13626.6|13665.4|13610.8|0
1636505400000|2021-11-10 00:50:00|13671.2|13616.6|13670.1|13615.5|13674.2|13619.6|13669.5|13614.9|0
1636505700000|2021-11-10 00:55:00|13671.1|13616.5|13667.6|13613|13671.3|13616.7|13667.6|13613|0
1636506000000|2021-11-10 01:00:00|13667.3|13612.7|13669.2|13614.6|13670.9|13616.3|13662.9|13608.3|0
1636506300000|2021-11-10 01:05:00|13664.7|13610.1|13673.5|13618.9|13674|13619.4|13664.7|13610.1|0
1636506600000|2021-11-10 01:10:00|13680.1|13625.5|13673.5|13618.9|13683.3|13628.7|13672.8|13618.2|0
1636506900000|2021-11-10 01:15:00|13671.3|13616.7|13672.9|13618.3|13675.7|13621.1|13666.5|13611.9|0
1636507200000|2021-11-10 01:20:00|13669.5|13614.9|13668.9|13614.3|13669.5|13614.9|13661.6|13607|0
1636507500000|2021-11-10 01:25:00|13669.2|13614.6|13665.3|13610.7|13669.2|13614.6|13663.8|13609.2|0
1636507800000|2021-11-10 01:30:00|13666.1|13611.5|13668|13613.4|13670.2|13615.6|13661.5|13606.9|0
1636508100000|2021-11-10 01:35:00|13667.1|13612.5|13659.7|13605.1|13668.6|13614|13659.7|13605.1|0
1636508400000|2021-11-10 01:40:00|13657.3|13602.7|13658.6|13604|13662|13607.4|13657.3|13602.7|0
1636508700000|2021-11-10 01:45:00|13656|13601.4|13658.7|13604.1|13659.2|13604.6|13652.4|13597.8|0
1636509000000|2021-11-10 01:50:00|13657.4|13602.8|13665|13610.4|13665|13610.4|13657.4|13602.8|0
1636509300000|2021-11-10 01:55:00|13663.3|13608.7|13661.6|13607|13663.3|13608.7|13657.9|13603.3|0
1636509600000|2021-11-10 02:00:00|13662.5|13607.9|13655.2|13600.6|13662.5|13607.9|13650.1|13595.7|0
1636509900000|2021-11-10 02:05:00|13649.6|13595.2|13653.5|13598.9|13655.4|13600.8|13649.3|13594.9|0
1636510200000|2021-11-10 02:10:00|13652.6|13598|13638.1|13583.7|13657.1|13602.5|13638.1|13583.7|0
1636510500000|2021-11-10 02:15:00|13640.9|13586.5|13654|13599.4|13654|13599.4|13639.2|13584.8|0
1636510800000|2021-11-10 02:20:00|13648.6|13594.2|13649.4|13595|13649.4|13595|13644.7|13590.3|0
1636511100000|2021-11-10 02:25:00|13648.4|13594|13651.5|13597.1|13653.9|13599.3|13648.4|13594|0
1636511400000|2021-11-10 02:30:00|13649.4|13595|13633.6|13579.2|13649.4|13595|13633.6|13579.2|0
1636511700000|2021-11-10 02:35:00|13632.6|13578.2|13622.2|13567.8|13632.6|13578.2|13614.6|13560.2|0
1636512000000|2021-11-10 02:40:00|13621.1|13566.7|13628.8|13574.4|13629.7|13575.3|13621.1|13566.7|0
1636512300000|2021-11-10 02:45:00|13628.7|13574.3|13623.9|13569.5|13633.3|13578.9|13623.9|13569.5|0
1636512600000|2021-11-10 02:50:00|13623.4|13569|13629.5|13575.1|13631|13576.6|13623.4|13569|0
1636512900000|2021-11-10 02:55:00|13633.3|13578.9|13634|13579.6|13639.1|13584.7|13632.2|13577.8|0
1636513200000|2021-11-10 03:00:00|13633.8|13579.4|13632|13577.6|13634.6|13580.2|13628.7|13574.3|0
1636513500000|2021-11-10 03:05:00|13633.5|13579.1|13633.7|13579.3|13635.9|13581.5|13628.8|13574.4|0
1636513800000|2021-11-10 03:10:00|13631.8|13577.4|13635|13580.6|13635|13580.6|13630.1|13575.7|0
1636514100000|2021-11-10 03:15:00|13634.7|13580.3|13641.6|13587.2|13641.6|13587.2|13634.7|13580.3|0
1636514400000|2021-11-10 03:20:00|13640.6|13586.2|13635.7|13581.3|13641|13586.6|13635.7|13581.3|0
1636514700000|2021-11-10 03:25:00|13632.9|13578.5|13625.8|13571.4|13632.9|13578.5|13625.8|13571.4|0
1636515000000|2021-11-10 03:30:00|13628.4|13574|13622.4|13568|13630.8|13576.4|13619|13564.6|0
1636515300000|2021-11-10 03:35:00|13622.6|13568.2|13621.2|13566.8|13624.1|13569.7|13615.1|13560.7|0
1636515600000|2021-11-10 03:40:00|13624.5|13570.1|13622.1|13567.7|13627.9|13573.5|13622.1|13567.7|0
1636515900000|2021-11-10 03:45:00|13623|13568.6|13623.4|13569|13625.1|13570.7|13620.5|13566.1|0
1636516200000|2021-11-10 03:50:00|13620.7|13566.3|13627.2|13572.8|13627.4|13573|13620.7|13566.3|0
1636516500000|2021-11-10 03:55:00|13623.6|13569.2|13616.8|13562.4|13623.6|13569.2|13616.8|13562.4|0
1636516800000|2021-11-10 04:00:00|13619.6|13565.2|13615|13560.6|13622.7|13568.3|13615|13560.6|0
1636517100000|2021-11-10 04:05:00|13615.4|13561|13614.2|13559.8|13620.8|13566.4|13614.2|13559.8|0
1636517400000|2021-11-10 04:10:00|13613.9|13559.5|13611.7|13557.3|13615.2|13560.8|13610.4|13556|0
1636517700000|2021-11-10 04:15:00|13613.2|13558.8|13604.5|13550.1|13613.2|13558.8|13603.3|13548.9|0
1636518000000|2021-11-10 04:20:00|13599.7|13545.5|13601.3|13547.1|13603.6|13549.2|13599.5|13545.3|0
1636518300000|2021-11-10 04:25:00|13602.3|13547.9|13601.3|13547.1|13603.1|13548.7|13599.6|13545.4|0
1636518600000|2021-11-10 04:30:00|13597.8|13543.6|13591.7|13537.5|13597.8|13543.6|13590.8|13536.6|0
1636518900000|2021-11-10 04:35:00|13593.4|13539.2|13590.7|13536.5|13594.8|13540.6|13590.3|13536.1|0
1636519200000|2021-11-10 04:40:00|13588.7|13534.5|13597.7|13543.5|13600.2|13546|13588.2|13534|0
1636519500000|2021-11-10 04:45:00|13597.6|13543.4|13591.5|13537.3|13600.5|13546.3|13591.5|13537.3|0
1636519800000|2021-11-10 04:50:00|13595.7|13541.5|13598.1|13543.9|13601.4|13547.2|13593.7|13539.5|0
1636520100000|2021-11-10 04:55:00|13597.3|13543.1|13589.4|13535.2|13597.7|13543.5|13587.3|13533.1|0
1636585800000|2021-11-10 23:10:00|13619.2|13564.8|13613.6|13559.2|13628.6|13574.2|13605.9|13551.5|0
1636586100000|2021-11-10 23:15:00|13615.2|13560.8|13588.5|13534.3|13615.2|13560.8|13588.5|13534.3|0
1636586400000|2021-11-10 23:20:00|13590.9|13536.7|13621.1|13566.7|13621.1|13566.7|13589.1|13534.9|0
1636586700000|2021-11-10 23:25:00|13627.6|13573.2|13625.8|13571.4|13627.6|13573.2|13605|13550.6|0
1636587000000|2021-11-10 23:30:00|13625|13570.6|13633|13578.6|13639.6|13585.2|13625|13570.6|0
1636587300000|2021-11-10 23:35:00|13631.3|13576.9|13605.8|13551.4|13631.3|13576.9|13604.9|13550.5|0
1636587600000|2021-11-10 23:40:00|13609.7|13555.3|13594.5|13540.3|13609.7|13555.3|13594.5|13540.3|0
1636587900000|2021-11-10 23:45:00|13595.2|13541|13575.2|13521|13595.2|13541|13569.3|13515.1|0
1636588200000|2021-11-10 23:50:00|13574|13519.8|13551.6|13497.6|13574|13519.8|13551.6|13497.6|0
1636588500000|2021-11-10 23:55:00|13554.4|13500.2|13564.2|13510|13564.2|13510|13554.4|13500.2|0
1636588800000|2021-11-11 00:00:00|13571.4|13517.2|13558.6|13504.4|13587.5|13533.3|13558.6|13504.4|0
1636589100000|2021-11-11 00:05:00|13555.9|13501.7|13564|13509.8|13571.6|13517.4|13555.9|13501.7|0
1636589400000|2021-11-11 00:10:00|13560.8|13506.6|13565.6|13511.4|13565.6|13511.4|13551.9|13497.9|0
1636589700000|2021-11-11 00:15:00|13563.9|13509.7|13575.3|13521.1|13575.3|13521.1|13561.6|13507.4|0
1636590000000|2021-11-11 00:20:00|13578.2|13524|13573|13518.8|13579.3|13525.1|13573|13518.8|0
1636590300000|2021-11-11 00:25:00|13574.7|13520.5|13572|13517.8|13581.9|13527.7|13572|13517.8|0
1636590600000|2021-11-11 00:30:00|13574.6|13520.4|13627.7|13573.3|13631.8|13577.4|13574.6|13520.4|0
1636590900000|2021-11-11 00:35:00|13626.2|13571.8|13599.9|13545.7|13626.2|13571.8|13598.3|13544.1|0
1636591200000|2021-11-11 00:40:00|13602.3|13547.9|13585|13530.8|13606|13551.6|13585|13530.8|0
1636591500000|2021-11-11 00:45:00|13579.1|13524.9|13570.3|13516.1|13579.2|13525|13564.3|13510.1|0
1636591800000|2021-11-11 00:50:00|13567.7|13513.5|13559.1|13504.9|13567.7|13513.5|13555.5|13501.3|0
1636592100000|2021-11-11 00:55:00|13556.6|13502.4|13558.2|13504|13563.8|13509.6|13556.6|13502.4|0
1636592400000|2021-11-11 01:00:00|13559.6|13505.4|13551.4|13497.4|13559.6|13505.4|13548.8|13494.8|0
1636592700000|2021-11-11 01:05:00|13550.4|13496.4|13539.4|13485.4|13553.2|13499|13533.1|13479.1|0
1636593000000|2021-11-11 01:10:00|13541.9|13487.9|13527.1|13473.1|13541.9|13487.9|13527.1|13473.1|0
1636593300000|2021-11-11 01:15:00|13529.8|13475.8|13527.9|13473.9|13529.8|13475.8|13517.6|13463.6|0
1636593600000|2021-11-11 01:20:00|13524.9|13470.9|13500.6|13446.8|13525.2|13471.2|13499.7|13445.9|0
1636593900000|2021-11-11 01:25:00|13503.9|13449.9|13495.8|13442|13506.7|13452.7|13490.3|13436.5|0
1636594200000|2021-11-11 01:30:00|13491.4|13437.6|13490.2|13436.4|13492.6|13438.8|13478.5|13424.7|0
1636594500000|2021-11-11 01:35:00|13495.3|13441.5|13504.2|13450.2|13504.2|13450.2|13486.6|13432.8|0
1636594800000|2021-11-11 01:40:00|13500.6|13446.8|13523.1|13469.1|13523.1|13469.1|13495.6|13441.8|0
1636595100000|2021-11-11 01:45:00|13521.4|13467.4|13529.9|13475.9|13529.9|13475.9|13519.7|13465.7|0
1636595400000|2021-11-11 01:50:00|13531|13477|13522.7|13468.7|13531|13477|13519.5|13465.5|0
1636595700000|2021-11-11 01:55:00|13521.7|13467.7|13530.1|13476.1|13530.1|13476.1|13520.9|13466.9|0
1636596000000|2021-11-11 02:00:00|13531.8|13477.8|13531.4|13477.4|13531.8|13477.8|13527|13473|0
1636596300000|2021-11-11 02:05:00|13535.3|13481.3|13540|13486|13541.5|13487.5|13534.1|13480.1|0
1636596600000|2021-11-11 02:10:00|13540.8|13486.8|13538.2|13484.2|13540.8|13486.8|13534.6|13480.6|0
1636596900000|2021-11-11 02:15:00|13537.5|13483.5|13542.7|13488.7|13542.7|13488.7|13534.7|13480.7|0
1636597200000|2021-11-11 02:20:00|13545.1|13491.1|13554.6|13500.4|13554.6|13500.4|13543.4|13489.4|0
1636597500000|2021-11-11 02:25:00|13554.7|13500.5|13556.3|13502.1|13559.7|13505.5|13551.3|13497.3|0
1636597800000|2021-11-11 02:30:00|13553.1|13498.9|13550.2|13496.2|13555.4|13501.2|13547.9|13493.9|0
1636598100000|2021-11-11 02:35:00|13542.2|13488.2|13535.3|13481.3|13542.2|13488.2|13535.3|13481.3|0
1636598400000|2021-11-11 02:40:00|13533.5|13479.5|13529.6|13475.6|13535.2|13481.2|13529.6|13475.6|0
1636598700000|2021-11-11 02:45:00|13530|13476|13533.3|13479.3|13533.9|13479.9|13524.8|13470.8|0
1636599000000|2021-11-11 02:50:00|13533.2|13479.2|13531|13477|13533.2|13479.2|13528.4|13474.4|0
1636599300000|2021-11-11 02:55:00|13529.7|13475.7|13535.4|13481.4|13536.8|13482.8|13529.7|13475.7|0
1636599600000|2021-11-11 03:00:00|13535.6|13481.6|13548.1|13494.1|13549.9|13495.9|13535.6|13481.6|0
1636599900000|2021-11-11 03:05:00|13551.8|13497.8|13577|13522.8|13577|13522.8|13551.8|13497.8|0
1636600200000|2021-11-11 03:10:00|13568.8|13514.6|13588.4|13534.2|13588.4|13534.2|13568.8|13514.6|0
1636600500000|2021-11-11 03:15:00|13586.1|13531.9|13595.2|13541|13597.6|13543.4|13586.1|13531.9|0
1636600800000|2021-11-11 03:20:00|13593.7|13539.5|13600.9|13546.7|13600.9|13546.7|13593.7|13539.5|0
1636601100000|2021-11-11 03:25:00|13599.2|13545|13594.2|13540|13602|13547.8|13594|13539.8|0
1636601400000|2021-11-11 03:30:00|13596.2|13542|13603.4|13549|13604.3|13549.9|13596.2|13542|0
1636601700000|2021-11-11 03:35:00|13603|13548.6|13603.6|13549.2|13610.8|13556.4|13603|13548.6|0
1636602000000|2021-11-11 03:40:00|13601.6|13547.4|13595.3|13541.1|13601.6|13547.4|13593.2|13539|0
1636602300000|2021-11-11 03:45:00|13594.4|13540.2|13597.5|13543.3|13604.3|13549.9|13593.2|13539|0
1636602600000|2021-11-11 03:50:00|13599.9|13545.7|13600.7|13546.5|13602.6|13548.2|13599.7|13545.5|0
1636602900000|2021-11-11 03:55:00|13598.8|13544.6|13598.5|13544.3|13600.9|13546.7|13593|13538.8|0
1636603200000|2021-11-11 04:00:00|13600.4|13546.2|13596.1|13541.9|13600.4|13546.2|13594.7|13540.5|0
1636603500000|2021-11-11 04:05:00|13595.8|13541.6|13593.8|13539.6|13596.6|13542.4|13593.8|13539.6|0
1636603800000|2021-11-11 04:10:00|13594.4|13540.2|13594.6|13540.4|13594.6|13540.4|13591.1|13536.9|0
1636604100000|2021-11-11 04:15:00|13592.9|13538.7|13588.9|13534.7|13594.6|13540.4|13588.7|13534.5|0
1636604400000|2021-11-11 04:20:00|13589.8|13535.6|13584.5|13530.3|13589.8|13535.6|13578.4|13524.2|0
1636604700000|2021-11-11 04:25:00|13588|13533.8|13592.1|13537.9|13592.2|13538|13586.2|13532|0
1636605000000|2021-11-11 04:30:00|13589.2|13535|13600.7|13546.5|13600.7|13546.5|13589.2|13535|0
1636605300000|2021-11-11 04:35:00|13603|13548.6|13596.5|13542.3|13607.5|13553.1|13596.5|13542.3|0
1636605600000|2021-11-11 04:40:00|13595.1|13540.9|13601.1|13546.9|13601.1|13546.9|13594.4|13540.2|0
1636605900000|2021-11-11 04:45:00|13600.9|13546.7|13594.3|13540.1|13600.9|13546.7|13590.9|13536.7|0
1636606200000|2021-11-11 04:50:00|13599.2|13545|13603.5|13549.1|13605|13550.6|13595.8|13541.6|0
1636606500000|2021-11-11 04:55:00|13602|13547.8|13596.2|13542|13612.8|13558.4|13596.2|13542|0
1636672200000|2021-11-11 23:10:00|13747.4|13692.6|13762.5|13707.5|13765.1|13710.1|13747.4|13692.6|0
1636672500000|2021-11-11 23:15:00|13773|13718|13773|13718|13779.8|13724.8|13772.1|13717.1|0
1636672800000|2021-11-11 23:20:00|13768.1|13713.1|13756.4|13701.4|13768.1|13713.1|13749.6|13694.8|0
1636673100000|2021-11-11 23:25:00|13749.4|13694.6|13734.1|13679.3|13754|13699|13734.1|13679.3|0
1636673400000|2021-11-11 23:30:00|13735.8|13681|13748.6|13693.8|13752.2|13697.4|13735.8|13681|0
1636673700000|2021-11-11 23:35:00|13754|13699|13760.9|13705.9|13763.4|13708.4|13749.5|13694.7|0
1636674000000|2021-11-11 23:40:00|13769.1|13714.1|13775.8|13720.8|13775.8|13720.8|13765.2|13710.2|0
1636674300000|2021-11-11 23:45:00|13781.8|13726.8|13788|13733|13792.3|13737.3|13776.8|13721.8|0
1636674600000|2021-11-11 23:50:00|13791.6|13736.6|13808.9|13753.7|13813.5|13758.3|13787.7|13732.7|0
1636674900000|2021-11-11 23:55:00|13807.7|13752.5|13794.1|13739.1|13809.3|13754.1|13790|13735|0
1636675200000|2021-11-12 00:00:00|13791.8|13736.8|13824.8|13769.6|13830.6|13775.4|13789.7|13734.7|0
1636675500000|2021-11-12 00:05:00|13827.1|13771.9|13828.2|13773|13837.3|13782.1|13827.1|13771.9|0
1636675800000|2021-11-12 00:10:00|13830.6|13775.4|13824.6|13769.4|13832.1|13776.9|13822.5|13767.3|0
1636676100000|2021-11-12 00:15:00|13827|13771.8|13835.4|13780.2|13837.6|13782.4|13827|13771.8|0
1636676400000|2021-11-12 00:20:00|13831.9|13776.7|13824.6|13769.4|13837|13781.8|13824.6|13769.4|0
1636676700000|2021-11-12 00:25:00|13822.3|13767.1|13820.8|13765.6|13825.4|13770.2|13811.9|13756.7|0
1636677000000|2021-11-12 00:30:00|13824.6|13769.4|13844.2|13789|13844.2|13789|13824.6|13769.4|0
1636677300000|2021-11-12 00:35:00|13843.3|13788.1|13832.3|13777.1|13843.3|13788.1|13828.7|13773.5|0
1636677600000|2021-11-12 00:40:00|13833.7|13778.5|13827.4|13772.2|13839.5|13784.3|13827.4|13772.2|0
1636677900000|2021-11-12 00:45:00|13829.9|13774.7|13833.6|13778.4|13833.6|13778.4|13823.5|13768.3|0
1636678200000|2021-11-12 00:50:00|13834.8|13779.6|13839.3|13784.1|13839.3|13784.1|13830.5|13775.3|0
1636678500000|2021-11-12 00:55:00|13835.4|13780.2|13828.1|13772.9|13838.7|13783.5|13828.1|13772.9|0
1636678800000|2021-11-12 01:00:00|13821.3|13766.1|13815.5|13760.3|13821.3|13766.1|13810.8|13755.6|0
1636679100000|2021-11-12 01:05:00|13809.6|13754.4|13819.3|13764.1|13823.6|13768.4|13809.6|13754.4|0
1636679400000|2021-11-12 01:10:00|13818.9|13763.7|13817.1|13761.9|13821.6|13766.4|13813.2|13758|0
1636679700000|2021-11-12 01:15:00|13814.9|13759.7|13826.5|13771.3|13826.5|13771.3|13814.9|13759.7|0
1636680000000|2021-11-12 01:20:00|13825.1|13769.9|13820.4|13765.2|13825.3|13770.1|13818.7|13763.5|0
1636680300000|2021-11-12 01:25:00|13821.1|13765.9|13816.1|13760.9|13821.5|13766.3|13814.2|13759|0
1636680600000|2021-11-12 01:30:00|13815.6|13760.4|13813.1|13757.9|13822.5|13767.3|13813.1|13757.9|0
1636680900000|2021-11-12 01:35:00|13812.9|13757.7|13823.4|13768.2|13823.4|13768.2|13812.9|13757.7|0
1636681200000|2021-11-12 01:40:00|13821.2|13766|13821.2|13766|13822.3|13767.1|13817.2|13762|0
1636681500000|2021-11-12 01:45:00|13820.6|13765.4|13812.9|13757.7|13822.3|13767.1|13812.9|13757.7|0
1636681800000|2021-11-12 01:50:00|13814.6|13759.4|13816.9|13761.7|13821.6|13766.4|13813.5|13758.3|0
1636682100000|2021-11-12 01:55:00|13818|13762.8|13818.1|13762.9|13822.2|13767|13817.5|13762.3|0
1636682400000|2021-11-12 02:00:00|13821.3|13766.1|13812|13756.8|13821.3|13766.1|13812|13756.8|0
1636682700000|2021-11-12 02:05:00|13815.2|13760|13808.8|13753.6|13815.2|13760|13805.6|13750.4|0
1636683000000|2021-11-12 02:10:00|13807.4|13752.2|13814.7|13759.5|13818.4|13763.2|13806.9|13751.7|0
1636683300000|2021-11-12 02:15:00|13814.1|13758.9|13826.4|13771.2|13829.2|13774|13814.1|13758.9|0
1636683600000|2021-11-12 02:20:00|13829.4|13774.2|13840.9|13785.7|13840.9|13785.7|13829.4|13774.2|0
1636683900000|2021-11-12 02:25:00|13839.4|13784.2|13837.9|13782.7|13846.1|13790.9|13835.9|13780.7|0
1636684200000|2021-11-12 02:30:00|13836.8|13781.6|13834.1|13778.9|13838.5|13783.3|13832|13776.8|0
1636684500000|2021-11-12 02:35:00|13833.1|13777.9|13828.5|13773.3|13833.1|13777.9|13827.3|13772.1|0
1636684800000|2021-11-12 02:40:00|13830.7|13775.5|13829.3|13774.1|13832.2|13777|13828.7|13773.5|0
1636685100000|2021-11-12 02:45:00|13826.8|13771.6|13826.4|13771.2|13833.5|13778.3|13826.4|13771.2|0
1636685400000|2021-11-12 02:50:00|13826.8|13771.6|13819.7|13764.5|13826.8|13771.6|13816.4|13761.2|0
1636685700000|2021-11-12 02:55:00|13820|13764.8|13809.8|13754.6|13821.1|13765.9|13809.8|13754.6|0
1636686000000|2021-11-12 03:00:00|13809.1|13753.9|13794.8|13739.8|13809.1|13753.9|13794.8|13739.8|0
1636686300000|2021-11-12 03:05:00|13796.2|13741.2|13798.2|13743.2|13801|13746|13795.5|13740.5|0
1636686600000|2021-11-12 03:10:00|13797.6|13742.6|13793.2|13738.2|13798.4|13743.4|13793.2|13738.2|0
1636686900000|2021-11-12 03:15:00|13794|13739|13790.5|13735.5|13795.7|13740.7|13789.9|13734.9|0
1636687200000|2021-11-12 03:20:00|13791.5|13736.5|13786.7|13731.7|13792.1|13737.1|13786.5|13731.5|0
1636687500000|2021-11-12 03:25:00|13784.7|13729.7|13768.9|13713.9|13784.7|13729.7|13768.9|13713.9|0
1636687800000|2021-11-12 03:30:00|13769.6|13714.6|13758.5|13703.5|13771.1|13716.1|13758.5|13703.5|0
1636688100000|2021-11-12 03:35:00|13761.4|13706.4|13755.6|13700.6|13761.4|13706.4|13754|13699|0
1636688400000|2021-11-12 03:40:00|13754|13699|13759.4|13704.4|13761|13706|13753.5|13698.5|0
1636688700000|2021-11-12 03:45:00|13758.4|13703.4|13752.2|13697.4|13758.4|13703.4|13747.8|13693|0
1636689000000|2021-11-12 03:50:00|13753.5|13698.5|13750.8|13696|13756.1|13701.1|13750.8|13696|0
1636689300000|2021-11-12 03:55:00|13751.8|13697|13745.7|13690.9|13751.8|13697|13743.4|13688.6|0
1636689600000|2021-11-12 04:00:00|13747.8|13693|13751.5|13696.7|13752.2|13697.4|13745.7|13690.9|0
1636689900000|2021-11-12 04:05:00|13753|13698|13759.5|13704.5|13759.5|13704.5|13752.7|13697.7|0
1636690200000|2021-11-12 04:10:00|13760.9|13705.9|13762.6|13707.6|13762.6|13707.6|13760|13705|0
1636690500000|2021-11-12 04:15:00|13762.5|13707.5|13759.3|13704.3|13767|13712|13758.5|13703.5|0
1636690800000|2021-11-12 04:20:00|13758.5|13703.5|13762.5|13707.5|13762.6|13707.6|13756.1|13701.1|0
1636691100000|2021-11-12 04:25:00|13764.7|13709.7|13751.2|13696.4|13764.7|13709.7|13748.7|13693.9|0
1636691400000|2021-11-12 04:30:00|13752.1|13697.3|13753.3|13698.3|13755.8|13700.8|13751.4|13696.6|0
1636691700000|2021-11-12 04:35:00|13748.6|13693.8|13742.6|13687.8|13749.7|13694.9|13742.6|13687.8|0
1636692000000|2021-11-12 04:40:00|13741.7|13686.9|13739|13684.2|13746.1|13691.3|13739|13684.2|0
1636692300000|2021-11-12 04:45:00|13739.4|13684.6|13738|13683.2|13741|13686.2|13731.2|13676.4|0
1636692600000|2021-11-12 04:50:00|13739.2|13684.4|13739.9|13685.1|13741|13686.2|13735.2|13680.4|0
1636692900000|2021-11-12 04:55:00|13737|13682.2|13723.7|13668.9|13737|13682.2|13723.7|13668.9|0
1636931400000|2021-11-14 23:10:00|13767.1|13712.1|13825.6|13770.4|13825.6|13770.4|13767.1|13712.1|0
1636931700000|2021-11-14 23:15:00|13825|13769.8|13810.4|13755.2|13825|13769.8|13809.1|13753.9|0
1636932000000|2021-11-14 23:20:00|13812.1|13756.9|13809.1|13753.9|13816|13760.8|13799.8|13744.8|0
1636932300000|2021-11-14 23:25:00|13803.1|13747.9|13785.6|13730.6|13803.1|13747.9|13783.6|13728.6|0
1636932600000|2021-11-14 23:30:00|13788.8|13733.8|13793.8|13738.8|13800.5|13745.5|13787|13732|0
1636932900000|2021-11-14 23:35:00|13794.8|13739.8|13792.6|13737.6|13799.3|13744.3|13777.1|13722.1|0
1636933200000|2021-11-14 23:40:00|13783.9|13728.9|13800.8|13745.8|13802.7|13747.5|13783.9|13728.9|0
1636933500000|2021-11-14 23:45:00|13799.6|13744.6|13785.9|13730.9|13802.2|13747.2|13785.9|13730.9|0
1636933800000|2021-11-14 23:50:00|13784.5|13729.5|13783.8|13728.8|13790.4|13735.4|13783.8|13728.8|0
1636934100000|2021-11-14 23:55:00|13787.7|13732.7|13779.3|13724.3|13787.7|13732.7|13779.3|13724.3|0
1636934400000|2021-11-15 00:00:00|13780.9|13725.9|13764.2|13709.2|13785.9|13730.9|13763.9|13708.9|0
1636934700000|2021-11-15 00:05:00|13761.1|13706.1|13781.6|13726.6|13781.6|13726.6|13760.5|13705.5|0
1636935000000|2021-11-15 00:10:00|13776.1|13721.1|13782.2|13727.2|13782.5|13727.5|13770.9|13715.9|0
1636935300000|2021-11-15 00:15:00|13781.8|13726.8|13778.1|13723.1|13781.8|13726.8|13776.5|13721.5|0
1636935600000|2021-11-15 00:20:00|13776.9|13721.9|13774.7|13719.7|13778.7|13723.7|13771.1|13716.1|0
1636935900000|2021-11-15 00:25:00|13777.8|13722.8|13776.6|13721.6|13777.8|13722.8|13767.6|13712.6|0
1636936200000|2021-11-15 00:30:00|13778.7|13723.7|13767.5|13712.5|13778.7|13723.7|13766.5|13711.5|0
1636936500000|2021-11-15 00:35:00|13766.3|13711.3|13758.9|13703.9|13767.3|13712.3|13753.7|13698.7|0
1636936800000|2021-11-15 00:40:00|13753.1|13698.1|13739.1|13684.3|13755.3|13700.3|13739.1|13684.3|0
1636937100000|2021-11-15 00:45:00|13741.5|13686.7|13746.6|13691.8|13746.6|13691.8|13739.2|13684.4|0
1636937400000|2021-11-15 00:50:00|13745.9|13691.1|13754.5|13699.5|13754.5|13699.5|13743.9|13689.1|0
1636937700000|2021-11-15 00:55:00|13752.7|13697.7|13748.3|13693.5|13753.1|13698.1|13743.4|13688.6|0
1636938000000|2021-11-15 01:00:00|13744.8|13690|13750.8|13696|13751.8|13697|13742.2|13687.4|0
1636938300000|2021-11-15 01:05:00|13749.4|13694.6|13754.2|13699.2|13754.2|13699.2|13748.4|13693.6|0
1636938600000|2021-11-15 01:10:00|13754.6|13699.6|13758.8|13703.8|13764.3|13709.3|13754.6|13699.6|0
1636938900000|2021-11-15 01:15:00|13759.6|13704.6|13754.6|13699.6|13762|13707|13754.6|13699.6|0
1636939200000|2021-11-15 01:20:00|13753.2|13698.2|13751.1|13696.3|13756.6|13701.6|13747.4|13692.6|0
1636939500000|2021-11-15 01:25:00|13746.9|13692.1|13740|13685.2|13747.8|13693|13736.1|13681.3|0
1636939800000|2021-11-15 01:30:00|13739.4|13684.6|13738.3|13683.5|13739.4|13684.6|13734|13679.2|0
1636940100000|2021-11-15 01:35:00|13739.4|13684.6|13741.9|13687.1|13742.2|13687.4|13737.4|13682.6|0
1636940400000|2021-11-15 01:40:00|13742|13687.2|13744.4|13689.6|13752.1|13697.3|13742|13687.2|0
1636940700000|2021-11-15 01:45:00|13741.3|13686.5|13746.9|13692.1|13746.9|13692.1|13741.1|13686.3|0
1636941000000|2021-11-15 01:50:00|13745.9|13691.1|13737.2|13682.4|13748.4|13693.6|13737.2|13682.4|0
1636941300000|2021-11-15 01:55:00|13736|13681.2|13748.2|13693.4|13748.4|13693.6|13736|13681.2|0
1636941600000|2021-11-15 02:00:00|13749.1|13694.3|13735.6|13680.8|13749.1|13694.3|13725.2|13670.4|0
1636941900000|2021-11-15 02:05:00|13737.5|13682.7|13738.8|13684|13742.8|13688|13737.2|13682.4|0
1636942200000|2021-11-15 02:10:00|13736.8|13682|13746.7|13691.9|13746.7|13691.9|13736.8|13682|0
1636942500000|2021-11-15 02:15:00|13749.6|13694.8|13747.9|13693.1|13749.6|13694.8|13741.4|13686.6|0
1636942800000|2021-11-15 02:20:00|13744.3|13689.5|13749.7|13694.9|13750.5|13695.7|13744.3|13689.5|0
1636943100000|2021-11-15 02:25:00|13750.8|13696|13746.3|13691.5|13751.8|13697|13743.9|13689.1|0
1636943400000|2021-11-15 02:30:00|13745.6|13690.8|13744.4|13689.6|13746.6|13691.8|13742.5|13687.7|0
1636943700000|2021-11-15 02:35:00|13743.9|13689.1|13736.9|13682.1|13743.9|13689.1|13736.9|13682.1|0
1636944000000|2021-11-15 02:40:00|13735|13680.2|13738.9|13684.1|13741.3|13686.5|13735|13680.2|0
1636944300000|2021-11-15 02:45:00|13740.6|13685.8|13736.1|13681.3|13740.8|13686|13736.1|13681.3|0
1636944600000|2021-11-15 02:50:00|13733.3|13678.5|13754.4|13699.4|13754.4|13699.4|13733.3|13678.5|0
1636944900000|2021-11-15 02:55:00|13752.8|13697.8|13758.8|13703.8|13761|13706|13752.8|13697.8|0
1636945200000|2021-11-15 03:00:00|13756.9|13701.9|13744.8|13690|13761.4|13706.4|13744.8|13690|0
1636945500000|2021-11-15 03:05:00|13749.6|13694.8|13754.7|13699.7|13754.7|13699.7|13746.3|13691.5|0
1636945800000|2021-11-15 03:10:00|13755.7|13700.7|13740.3|13685.5|13755.7|13700.7|13740.3|13685.5|0
1636946100000|2021-11-15 03:15:00|13739.1|13684.3|13740.3|13685.5|13744.3|13689.5|13739.1|13684.3|0
1636946400000|2021-11-15 03:20:00|13743.1|13688.3|13752.6|13697.6|13752.6|13697.6|13739.7|13684.9|0
1636946700000|2021-11-15 03:25:00|13755.9|13700.9|13757.5|13702.5|13758.5|13703.5|13753.5|13698.5|0
1636947000000|2021-11-15 03:30:00|13754.7|13699.7|13757.1|13702.1|13757.1|13702.1|13744.6|13689.8|0
1636947300000|2021-11-15 03:35:00|13756.7|13701.7|13747.9|13693.1|13757|13702|13747.9|13693.1|0
1636947600000|2021-11-15 03:40:00|13749.6|13694.8|13751|13696.2|13751|13696.2|13747.2|13692.4|0
1636947900000|2021-11-15 03:45:00|13748|13693.2|13746.1|13691.3|13751.5|13696.7|13746.1|13691.3|0
1636948200000|2021-11-15 03:50:00|13748.5|13693.7|13758.2|13703.2|13760.2|13705.2|13748|13693.2|0
1636948500000|2021-11-15 03:55:00|13758.4|13703.4|13766.1|13711.1|13766.1|13711.1|13757.4|13702.4|0
1636948800000|2021-11-15 04:00:00|13764.4|13709.4|13768.9|13713.9|13768.9|13713.9|13758.8|13703.8|0
1636949100000|2021-11-15 04:05:00|13768.8|13713.8|13770.9|13715.9|13778|13723|13766.1|13711.1|0
1636949400000|2021-11-15 04:10:00|13770.7|13715.7|13770.4|13715.4|13771.1|13716.1|13767.5|13712.5|0
1636949700000|2021-11-15 04:15:00|13774.9|13719.9|13766.4|13711.4|13774.9|13719.9|13766.4|13711.4|0
1636950000000|2021-11-15 04:20:00|13766.1|13711.1|13757.8|13702.8|13766.1|13711.1|13757.8|13702.8|0
1636950300000|2021-11-15 04:25:00|13759.5|13704.5|13749.9|13695.1|13759.5|13704.5|13749.9|13695.1|0
1636950600000|2021-11-15 04:30:00|13755.4|13700.4|13754.5|13699.5|13756.9|13701.9|13750.5|13695.7|0
1636950900000|2021-11-15 04:35:00|13756.1|13701.1|13752|13697.2|13760.4|13705.4|13751.1|13696.3|0
1636951200000|2021-11-15 04:40:00|13750.1|13695.3|13731.2|13676.4|13750.2|13695.4|13730.5|13675.7|0
1636951500000|2021-11-15 04:45:00|13730.1|13675.3|13729.3|13674.5|13735.7|13680.9|13728.9|13674.1|0
1636951800000|2021-11-15 04:50:00|13728.3|13673.5|13751.9|13697.1|13751.9|13697.1|13728.3|13673.5|0
1636952100000|2021-11-15 04:55:00|13751.4|13696.6|13752.5|13697.6|13752.5|13697.6|13742|13687.2|0
1637017800000|2021-11-15 23:10:00|13794.6|13739.6|13776.9|13721.9|13798.1|13743.1|13771|13716|0
1637018100000|2021-11-15 23:15:00|13780.6|13725.6|13755.8|13700.8|13780.6|13725.6|13755.8|13700.8|0
1637018400000|2021-11-15 23:20:00|13747.6|13692.8|13748.7|13693.9|13775.5|13720.5|13747.6|13692.8|0
1637018700000|2021-11-15 23:25:00|13743.1|13688.3|13727.3|13672.5|13743.1|13688.3|13722.6|13667.8|0
1637019000000|2021-11-15 23:30:00|13728.2|13673.4|13745.7|13690.9|13753.1|13698.1|13728.2|13673.4|0
1637019300000|2021-11-15 23:35:00|13755.5|13700.5|13766.6|13711.6|13766.6|13711.6|13753.1|13698.1|0
1637019600000|2021-11-15 23:40:00|13771|13716|13755.6|13700.6|13771|13716|13755.6|13700.6|0
1637019900000|2021-11-15 23:45:00|13756.1|13701.1|13743.6|13688.8|13758.8|13703.8|13743.6|13688.8|0
1637020200000|2021-11-15 23:50:00|13745|13690.2|13754|13699|13755.2|13700.2|13745|13690.2|0
1637020500000|2021-11-15 23:55:00|13753.9|13698.9|13761.4|13706.4|13761.4|13706.4|13749.5|13694.7|0
1637020800000|2021-11-16 00:00:00|13762.3|13707.3|13765.2|13710.2|13766.9|13711.9|13761|13706|0
1637021100000|2021-11-16 00:05:00|13763.1|13708.1|13751.5|13696.7|13763.1|13708.1|13751.5|13696.7|0
1637021400000|2021-11-16 00:10:00|13746.6|13691.8|13720.3|13665.5|13751.3|13696.5|13720.3|13665.5|0
1637021700000|2021-11-16 00:15:00|13721.2|13666.4|13722.1|13667.3|13722.6|13667.8|13712.6|13657.8|0
1637022000000|2021-11-16 00:20:00|13719.1|13664.3|13719.2|13664.4|13725.2|13670.4|13719.1|13664.3|0
1637022300000|2021-11-16 00:25:00|13717.3|13662.5|13724.4|13669.6|13725.1|13670.3|13717.3|13662.5|0
1637022600000|2021-11-16 00:30:00|13725.8|13671|13721.2|13666.4|13726.8|13672|13721.2|13666.4|0
1637022900000|2021-11-16 00:35:00|13720|13665.2|13713.2|13658.4|13720|13665.2|13710|13655.2|0
1637023200000|2021-11-16 00:40:00|13714.2|13659.4|13705.6|13650.8|13714.2|13659.4|13699.7|13645.1|0
1637023500000|2021-11-16 00:45:00|13701.9|13647.3|13721|13666.2|13721|13666.2|13701.9|13647.3|0
1637023800000|2021-11-16 00:50:00|13724.1|13669.3|13716.8|13662|13724.1|13669.3|13716.8|13662|0
1637024100000|2021-11-16 00:55:00|13715.7|13660.9|13718.1|13663.3|13720.5|13665.7|13714.1|13659.3|0
1637024400000|2021-11-16 01:00:00|13718.2|13663.4|13730|13675.2|13730|13675.2|13718.2|13663.4|0
1637024700000|2021-11-16 01:05:00|13730.4|13675.6|13735.4|13680.6|13740.7|13685.9|13730.4|13675.6|0
1637025000000|2021-11-16 01:10:00|13734.5|13679.7|13732|13677.2|13738.1|13683.3|13732|13677.2|0
1637025300000|2021-11-16 01:15:00|13730.4|13675.6|13719.9|13665.1|13731.8|13677|13719.9|13665.1|0
1637025600000|2021-11-16 01:20:00|13722.4|13667.6|13728|13673.2|13728|13673.2|13722.4|13667.6|0
1637025900000|2021-11-16 01:25:00|13728.9|13674.1|13731.2|13676.4|13733.8|13679|13725.2|13670.4|0
1637026200000|2021-11-16 01:30:00|13731.6|13676.8|13722.6|13667.8|13735.6|13680.8|13722.6|13667.8|0
1637026500000|2021-11-16 01:35:00|13725.9|13671.1|13715.1|13660.3|13726.1|13671.3|13715.1|13660.3|0
1637026800000|2021-11-16 01:40:00|13717.3|13662.5|13726|13671.2|13726|13671.2|13717.3|13662.5|0
1637027100000|2021-11-16 01:45:00|13726.7|13671.9|13723.6|13668.8|13726.7|13671.9|13721.5|13666.7|0
1637027400000|2021-11-16 01:50:00|13722.5|13667.7|13701.3|13646.7|13723.3|13668.5|13701.3|13646.7|0
1637027700000|2021-11-16 01:55:00|13704.3|13649.5|13710.3|13655.5|13712.4|13657.6|13704.3|13649.5|0
1637028000000|2021-11-16 02:00:00|13708|13653.2|13695.3|13640.7|13708|13653.2|13694.6|13640|0
1637028300000|2021-11-16 02:05:00|13694.7|13640.1|13694.2|13639.6|13694.7|13640.1|13690|13635.4|0
1637028600000|2021-11-16 02:10:00|13694.5|13639.9|13694.2|13639.6|13698.9|13644.3|13692.5|13637.9|0
1637028900000|2021-11-16 02:15:00|13693.9|13639.3|13696.3|13641.7|13698.9|13644.3|13690.9|13636.3|0
1637029200000|2021-11-16 02:20:00|13696.9|13642.3|13701.1|13646.5|13703|13648.2|13692.4|13637.8|0
1637029500000|2021-11-16 02:25:00|13700.4|13645.8|13692.9|13638.3|13700.4|13645.8|13690.9|13636.3|0
1637029800000|2021-11-16 02:30:00|13694.2|13639.6|13700.4|13645.8|13701.4|13646.8|13688.5|13633.9|0
1637030100000|2021-11-16 02:35:00|13700.7|13646.1|13682.2|13627.6|13700.7|13646.1|13682.2|13627.6|0
1637030400000|2021-11-16 02:40:00|13681.6|13627|13680|13625.4|13682.5|13627.9|13677.4|13622.8|0
1637030700000|2021-11-16 02:45:00|13676.6|13622|13673.2|13618.6|13676.6|13622|13669|13614.4|0
1637031000000|2021-11-16 02:50:00|13667.8|13613.2|13671.5|13616.9|13674.5|13619.9|13667.8|13613.2|0
1637031300000|2021-11-16 02:55:00|13668.6|13614|13678.3|13623.7|13678.3|13623.7|13668.6|13614|0
1637031600000|2021-11-16 03:00:00|13675.9|13621.3|13675.1|13620.5|13678.9|13624.3|13674.4|13619.8|0
1637031900000|2021-11-16 03:05:00|13676.5|13621.9|13676.7|13622.1|13679.1|13624.5|13676.3|13621.7|0
1637032200000|2021-11-16 03:10:00|13677|13622.4|13683.6|13629|13683.6|13629|13676.4|13621.8|0
1637032500000|2021-11-16 03:15:00|13681.9|13627.3|13681|13626.4|13684.9|13630.3|13677.6|13623|0
1637032800000|2021-11-16 03:20:00|13680.4|13625.8|13680.1|13625.5|13680.4|13625.8|13675.7|13621.1|0
1637033100000|2021-11-16 03:25:00|13679.5|13624.9|13691|13636.4|13691.7|13637.1|13678.3|13623.7|0
1637033400000|2021-11-16 03:30:00|13689|13634.4|13696.7|13642.1|13696.7|13642.1|13689|13634.4|0
1637033700000|2021-11-16 03:35:00|13697.8|13643.2|13685|13630.4|13697.8|13643.2|13685|13630.4|0
1637034000000|2021-11-16 03:40:00|13683.1|13628.5|13682.3|13627.7|13683.9|13629.3|13678.5|13623.9|0
1637034300000|2021-11-16 03:45:00|13683.8|13629.2|13680|13625.4|13685.1|13630.5|13680|13625.4|0
1637034600000|2021-11-16 03:50:00|13677.5|13622.9|13675.3|13620.7|13677.5|13622.9|13672.7|13618.1|0
1637034900000|2021-11-16 03:55:00|13673.2|13618.6|13668.5|13613.9|13674.4|13619.8|13667.6|13613|0
1637035200000|2021-11-16 04:00:00|13668.9|13614.3|13665.1|13610.5|13670.1|13615.5|13665.1|13610.5|0
1637035500000|2021-11-16 04:05:00|13665.4|13610.8|13673|13618.4|13673|13618.4|13662.6|13608|0
1637035800000|2021-11-16 04:10:00|13670.5|13615.9|13674.4|13619.8|13677.7|13623.1|13670.5|13615.9|0
1637036100000|2021-11-16 04:15:00|13672.3|13617.7|13668.2|13613.6|13675.1|13620.5|13668.2|13613.6|0
1637036400000|2021-11-16 04:20:00|13666.5|13611.9|13668.2|13613.6|13670.2|13615.6|13666.5|13611.9|0
1637036700000|2021-11-16 04:25:00|13666.7|13612.1|13663.8|13609.2|13670.6|13616|13663.8|13609.2|0
1637037000000|2021-11-16 04:30:00|13663.2|13608.6|13666.3|13611.7|13666.3|13611.7|13661.4|13606.8|0
1637037300000|2021-11-16 04:35:00|13670.4|13615.8|13679.3|13624.7|13679.3|13624.7|13670.4|13615.8|0
1637037600000|2021-11-16 04:40:00|13677.1|13622.5|13684.6|13630|13689|13634.4|13677.1|13622.5|0
1637037900000|2021-11-16 04:45:00|13684.8|13630.2|13683.2|13628.6|13684.8|13630.2|13677.9|13623.3|0
1637038200000|2021-11-16 04:50:00|13684.1|13629.5|13685.8|13631.2|13690|13635.4|13682.3|13627.7|0
1637038500000|2021-11-16 04:55:00|13684.8|13630.2|13685.1|13630.5|13690.6|13636|13682.1|13627.5|0
1637104200000|2021-11-16 23:10:00|13763.8|13708.8|13837.3|13782.1|13837.3|13782.1|13763.8|13708.8|0
1637104500000|2021-11-16 23:15:00|13834.3|13779.1|13825.4|13770.2|13873|13817.6|13825.4|13770.2|0
1637104800000|2021-11-16 23:20:00|13835|13779.8|13861.5|13806.1|13861.5|13806.1|13827.4|13772.2|0
1637105100000|2021-11-16 23:25:00|13852.8|13797.4|13856.1|13800.7|13867.3|13811.9|13840.3|13785.1|0
1637105400000|2021-11-16 23:30:00|13844.3|13789.1|13837.1|13781.9|13844.3|13789.1|13830.4|13775.2|0
1637105700000|2021-11-16 23:35:00|13838|13782.8|13830.3|13775.1|13842.8|13787.6|13830.3|13775.1|0
1637106000000|2021-11-16 23:40:00|13824|13768.8|13850.8|13795.6|13855.2|13799.8|13824|13768.8|0
1637106300000|2021-11-16 23:45:00|13848.5|13793.3|13838.9|13783.7|13856|13800.6|13838.9|13783.7|0
1637106600000|2021-11-16 23:50:00|13841.8|13786.6|13836.6|13781.4|13850.1|13794.9|13836.6|13781.4|0
1637106900000|2021-11-16 23:55:00|13836.9|13781.7|13817.7|13762.5|13836.9|13781.7|13817.6|13762.4|0
1637107200000|2021-11-17 00:00:00|13822.8|13767.6|13816|13760.8|13822.8|13767.6|13812|13756.8|0
1637107500000|2021-11-17 00:05:00|13816.1|13760.9|13804.4|13749.2|13816.1|13760.9|13801.5|13746.5|0
1637107800000|2021-11-17 00:10:00|13804.7|13749.5|13792.7|13737.7|13808|13752.8|13787.8|13732.8|0
1637108100000|2021-11-17 00:15:00|13787.4|13732.4|13785.9|13730.9|13787.4|13732.4|13778.7|13723.7|0
1637108400000|2021-11-17 00:20:00|13785.2|13730.2|13791|13736|13795.2|13740.2|13784.8|13729.8|0
1637108700000|2021-11-17 00:25:00|13792.2|13737.2|13754.3|13699.3|13792.2|13737.2|13752.8|13697.8|0
1637109000000|2021-11-17 00:30:00|13755.4|13700.4|13766.5|13711.5|13766.5|13711.5|13755.4|13700.4|0
1637109300000|2021-11-17 00:35:00|13768|13713|13787.4|13732.4|13794.9|13739.9|13763.5|13708.5|0
1637109600000|2021-11-17 00:40:00|13785.5|13730.5|13776.7|13721.7|13791.7|13736.7|13774.2|13719.2|0
1637109900000|2021-11-17 00:45:00|13776.9|13721.9|13776.2|13721.2|13776.9|13721.9|13766.3|13711.3|0
1637110200000|2021-11-17 00:50:00|13779.7|13724.7|13774.4|13719.4|13785.5|13730.5|13774.4|13719.4|0
1637110500000|2021-11-17 00:55:00|13773.6|13718.6|13751.2|13696.4|13773.6|13718.6|13750.6|13695.8|0
1637110800000|2021-11-17 01:00:00|13748.2|13693.4|13748.8|13694|13748.8|13694|13741|13686.2|0
1637111100000|2021-11-17 01:05:00|13749.3|13694.5|13731.4|13676.6|13749.3|13694.5|13730.7|13675.9|0
1637111400000|2021-11-17 01:10:00|13729.4|13674.6|13735.6|13680.8|13740|13685.2|13729.4|13674.6|0
1637111700000|2021-11-17 01:15:00|13729.5|13674.7|13727.7|13672.9|13734.4|13679.6|13721.2|13666.4|0
1637112000000|2021-11-17 01:20:00|13725.5|13670.7|13723.2|13668.4|13729.3|13674.5|13716.2|13661.4|0
1637112300000|2021-11-17 01:25:00|13720.9|13666.1|13720.3|13665.5|13722.7|13667.9|13715.8|13661|0
1637112600000|2021-11-17 01:30:00|13720.6|13665.8|13714.3|13659.5|13720.6|13665.8|13711.4|13656.6|0
1637112900000|2021-11-17 01:35:00|13712.8|13658|13708|13653.2|13715.7|13660.9|13708|13653.2|0
1637113200000|2021-11-17 01:40:00|13706|13651.2|13700.7|13646.1|13706.2|13651.4|13696.5|13641.9|0
1637113500000|2021-11-17 01:45:00|13699|13644.4|13692.9|13638.3|13699.3|13644.7|13692|13637.4|0
1637113800000|2021-11-17 01:50:00|13692.3|13637.7|13696.9|13642.3|13697|13642.4|13691.5|13636.9|0
1637114100000|2021-11-17 01:55:00|13694.8|13640.2|13694.4|13639.8|13699.6|13645|13692.8|13638.2|0
1637114400000|2021-11-17 02:00:00|13692.7|13638.1|13682.2|13627.6|13692.7|13638.1|13680.3|13625.7|0
1637114700000|2021-11-17 02:05:00|13685.4|13630.8|13683|13628.4|13687|13632.4|13679.2|13624.6|0
1637115000000|2021-11-17 02:10:00|13682.8|13628.2|13682.2|13627.6|13682.8|13628.2|13676.7|13622.1|0
1637115300000|2021-11-17 02:15:00|13685.9|13631.3|13685.7|13631.1|13693.9|13639.3|13685.7|13631.1|0
1637115600000|2021-11-17 02:20:00|13688.5|13633.9|13685.9|13631.3|13692.4|13637.8|13683.9|13629.3|0
1637115900000|2021-11-17 02:25:00|13687.9|13633.3|13681.4|13626.8|13689.1|13634.5|13681.2|13626.6|0
1637116200000|2021-11-17 02:30:00|13681.2|13626.6|13686.4|13631.8|13687.7|13633.1|13681.2|13626.6|0
1637116500000|2021-11-17 02:35:00|13686.8|13632.2|13685.8|13631.2|13688.7|13634.1|13683.1|13628.5|0
1637116800000|2021-11-17 02:40:00|13690.1|13635.5|13683.2|13628.6|13690.1|13635.5|13682|13627.4|0
1637117100000|2021-11-17 02:45:00|13681.5|13626.9|13676.8|13622.2|13681.5|13626.9|13672.8|13618.2|0
1637117400000|2021-11-17 02:50:00|13678.6|13624|13681.2|13626.6|13681.2|13626.6|13672.9|13618.3|0
1637117700000|2021-11-17 02:55:00|13679.5|13624.9|13676.2|13621.6|13679.6|13625|13674.1|13619.5|0
1637118000000|2021-11-17 03:00:00|13676.4|13621.8|13680.3|13625.7|13680.3|13625.7|13672.3|13617.7|0
1637118300000|2021-11-17 03:05:00|13680|13625.4|13677.1|13622.5|13688|13633.4|13677.1|13622.5|0
1637118600000|2021-11-17 03:10:00|13680.6|13626|13670.4|13615.8|13680.6|13626|13667.5|13612.9|0
1637118900000|2021-11-17 03:15:00|13672.6|13618|13668.4|13613.8|13677.3|13622.7|13668.4|13613.8|0
1637119200000|2021-11-17 03:20:00|13666.7|13612.1|13667.1|13612.5|13673|13618.4|13666.1|13611.5|0
1637119500000|2021-11-17 03:25:00|13669.2|13614.6|13671.3|13616.7|13674.9|13620.3|13666.4|13611.8|0
1637119800000|2021-11-17 03:30:00|13673.5|13618.9|13673.3|13618.7|13678.2|13623.6|13673.3|13618.7|0
1637120100000|2021-11-17 03:35:00|13670.7|13616.1|13664.4|13609.8|13672.6|13618|13663.4|13608.8|0
1637120400000|2021-11-17 03:40:00|13667.8|13613.2|13674.7|13620.1|13680.9|13626.3|13667.8|13613.2|0
1637120700000|2021-11-17 03:45:00|13673.6|13619|13662.7|13608.1|13673.6|13619|13662.7|13608.1|0
1637121000000|2021-11-17 03:50:00|13664.3|13609.7|13667|13612.4|13668.4|13613.8|13664.3|13609.7|0
1637121300000|2021-11-17 03:55:00|13666.6|13612|13672.2|13617.6|13673.8|13619.2|13666.5|13611.9|0
1637121600000|2021-11-17 04:00:00|13668.3|13613.7|13664.7|13610.1|13668.3|13613.7|13662.5|13607.9|0
1637121900000|2021-11-17 04:05:00|13667.6|13613|13664.3|13609.7|13668.7|13614.1|13664.3|13609.7|0
1637122200000|2021-11-17 04:10:00|13664.6|13610|13668|13613.4|13668|13613.4|13663.7|13609.1|0
1637122500000|2021-11-17 04:15:00|13665.9|13611.3|13661.6|13607|13670.6|13616|13661.6|13607|0
1637122800000|2021-11-17 04:20:00|13663.5|13608.9|13668.2|13613.6|13669.8|13615.2|13663.5|13608.9|0
1637123100000|2021-11-17 04:25:00|13666.3|13611.7|13671.6|13617|13671.6|13617|13661.8|13607.2|0
1637123400000|2021-11-17 04:30:00|13672.4|13617.8|13660.2|13605.6|13672.4|13617.8|13660.2|13605.6|0
1637123700000|2021-11-17 04:35:00|13665.1|13610.5|13684.8|13630.2|13684.8|13630.2|13665|13610.4|0
1637124000000|2021-11-17 04:40:00|13685.7|13631.1|13687|13632.4|13688.7|13634.1|13681.2|13626.6|0
1637124300000|2021-11-17 04:45:00|13686.7|13632.1|13687.6|13633|13689|13634.4|13684.5|13629.9|0
1637124600000|2021-11-17 04:50:00|13688.3|13633.7|13700.3|13645.7|13700.5|13645.9|13688.3|13633.7|0
1637124900000|2021-11-17 04:55:00|13704.6|13649.8|13706.8|13652|13712.8|13658|13702.8|13648|0
1637190600000|2021-11-17 23:10:00|13827.2|13772|13796|13741|13830.6|13775.4|13796|13741|0
1637190900000|2021-11-17 23:15:00|13799.2|13744.2|13764.6|13709.6|13799.2|13744.2|13764.6|13709.6|0
1637191200000|2021-11-17 23:20:00|13761.3|13706.3|13807.3|13752.1|13809.1|13753.9|13761.3|13706.3|0
1637191500000|2021-11-17 23:25:00|13805.5|13750.3|13794.4|13739.4|13805.5|13750.3|13782.2|13727.2|0
1637191800000|2021-11-17 23:30:00|13794.2|13739.2|13810.2|13755|13812.5|13757.3|13794.2|13739.2|0
1637192100000|2021-11-17 23:35:00|13806.1|13750.9|13824|13768.8|13829.1|13773.9|13806.1|13750.9|0
1637192400000|2021-11-17 23:40:00|13820.5|13765.3|13837.8|13782.6|13840|13784.8|13819.7|13764.5|0
1637192700000|2021-11-17 23:45:00|13838.4|13783.2|13844.5|13789.3|13849|13793.8|13837.7|13782.5|0
1637193000000|2021-11-17 23:50:00|13844.2|13789|13858.5|13803.1|13858.5|13803.1|13844.2|13789|0
1637193300000|2021-11-17 23:55:00|13858.3|13802.9|13855.6|13800.2|13865.7|13810.3|13855.6|13800.2|0
1637193600000|2021-11-18 00:00:00|13854.1|13798.7|13878.1|13822.7|13878.1|13822.7|13853.4|13798|0
1637193900000|2021-11-18 00:05:00|13880.8|13825.4|13873|13817.6|13884.6|13829.2|13872.8|13817.4|0
1637194200000|2021-11-18 00:10:00|13878.8|13823.4|13871.5|13816.1|13878.8|13823.4|13859.7|13804.3|0
1637194500000|2021-11-18 00:15:00|13872.9|13817.5|13886.9|13831.5|13889.7|13834.3|13872.9|13817.5|0
1637194800000|2021-11-18 00:20:00|13890.4|13835|13885.6|13830.2|13899.8|13844.4|13885.6|13830.2|0
1637195100000|2021-11-18 00:25:00|13895|13839.6|13901.6|13846.2|13908.6|13853|13892.7|13837.3|0
1637195400000|2021-11-18 00:30:00|13907.9|13852.3|13902.2|13846.8|13923.6|13868|13902.2|13846.8|0
1637195700000|2021-11-18 00:35:00|13899.9|13844.5|13916.9|13861.3|13917.5|13861.9|13899.8|13844.4|0
1637196000000|2021-11-18 00:40:00|13915.4|13859.8|13914.7|13859.1|13916.6|13861|13910.2|13854.6|0
1637196300000|2021-11-18 00:45:00|13916.3|13860.7|13911.9|13856.3|13918.9|13863.3|13907.5|13851.9|0
1637196600000|2021-11-18 00:50:00|13905.7|13850.1|13916|13860.4|13916|13860.4|13904.4|13848.8|0
1637196900000|2021-11-18 00:55:00|13918.4|13862.8|13864.7|13809.3|13918.4|13862.8|13863.4|13808|0
1637197200000|2021-11-18 01:00:00|13868.4|13813|13878.6|13823.2|13880|13824.6|13865|13809.6|0
1637197500000|2021-11-18 01:05:00|13884|13828.6|13898.3|13842.9|13898.3|13842.9|13884|13828.6|0
1637197800000|2021-11-18 01:10:00|13898.8|13843.4|13901.7|13846.3|13906.4|13850.8|13895|13839.6|0
1637198100000|2021-11-18 01:15:00|13897.8|13842.4|13885.4|13830|13899.2|13843.8|13880.9|13825.5|0
1637198400000|2021-11-18 01:20:00|13884.5|13829.1|13879.8|13824.4|13888.9|13833.5|13879.8|13824.4|0
1637198700000|2021-11-18 01:25:00|13876.7|13821.3|13877.9|13822.5|13879.6|13824.2|13872.8|13817.4|0
1637199000000|2021-11-18 01:30:00|13874.9|13819.5|13888.6|13833.2|13888.6|13833.2|13874.6|13819.2|0
1637199300000|2021-11-18 01:35:00|13887.8|13832.4|13880.3|13824.9|13889.1|13833.7|13880.3|13824.9|0
1637199600000|2021-11-18 01:40:00|13881.9|13826.5|13873.7|13818.3|13881.9|13826.5|13866.7|13811.3|0
1637199900000|2021-11-18 01:45:00|13880|13824.6|13888.7|13833.3|13888.7|13833.3|13877.2|13821.8|0
1637200200000|2021-11-18 01:50:00|13896.6|13841.2|13895.9|13840.5|13896.6|13841.2|13892|13836.6|0
1637200500000|2021-11-18 01:55:00|13896.9|13841.5|13894.1|13838.7|13899|13843.6|13893.2|13837.8|0
1637200800000|2021-11-18 02:00:00|13891.1|13835.7|13903.6|13848|13904.2|13848.6|13891.1|13835.7|0
1637201100000|2021-11-18 02:05:00|13900.3|13844.9|13894.6|13839.2|13902.4|13847|13894.6|13839.2|0
1637201400000|2021-11-18 02:10:00|13891.5|13836.1|13897.7|13842.3|13899.6|13844.2|13888.3|13832.9|0
1637201700000|2021-11-18 02:15:00|13896.4|13841|13897.6|13842.2|13900.3|13844.9|13895.8|13840.4|0
1637202000000|2021-11-18 02:20:00|13899.3|13843.9|13897.8|13842.4|13900.1|13844.7|13893.9|13838.5|0
1637202300000|2021-11-18 02:25:00|13895.8|13840.4|13894.9|13839.5|13898.6|13843.2|13894.9|13839.5|0
1637202600000|2021-11-18 02:30:00|13893.8|13838.4|13880.6|13825.2|13894.9|13839.5|13880|13824.6|0
1637202900000|2021-11-18 02:35:00|13875.7|13820.3|13864.1|13808.7|13879.7|13824.3|13864.1|13808.7|0
1637203200000|2021-11-18 02:40:00|13863.1|13807.7|13865.7|13810.3|13867.9|13812.5|13863.1|13807.7|0
1637203500000|2021-11-18 02:45:00|13864.6|13809.2|13857.6|13802.2|13864.6|13809.2|13857.5|13802.1|0
1637203800000|2021-11-18 02:50:00|13857|13801.6|13860.3|13804.9|13864.3|13808.9|13857|13801.6|0
1637204100000|2021-11-18 02:55:00|13859.4|13804|13863.9|13808.5|13864.6|13809.2|13858.9|13803.5|0
1637204400000|2021-11-18 03:00:00|13864.6|13809.2|13868.5|13813.1|13871.8|13816.4|13861.9|13806.5|0
1637204700000|2021-11-18 03:05:00|13869|13813.6|13875.5|13820.1|13879|13823.6|13868.2|13812.8|0
1637205000000|2021-11-18 03:10:00|13876.1|13820.7|13870.6|13815.2|13876.3|13820.9|13870.4|13815|0
1637205300000|2021-11-18 03:15:00|13872.2|13816.8|13871.4|13816|13875.8|13820.4|13869.9|13814.5|0
1637205600000|2021-11-18 03:20:00|13869.8|13814.4|13869.6|13814.2|13875|13819.6|13869.6|13814.2|0
1637205900000|2021-11-18 03:25:00|13869.2|13813.8|13873.1|13817.7|13874.8|13819.4|13869.2|13813.8|0
1637206200000|2021-11-18 03:30:00|13872.4|13817|13871|13815.6|13873.1|13817.7|13867.9|13812.5|0
1637206500000|2021-11-18 03:35:00|13874.1|13818.7|13867.9|13812.5|13874.1|13818.7|13867.9|13812.5|0
1637206800000|2021-11-18 03:40:00|13867.5|13812.1|13861.4|13806|13870.9|13815.5|13858.4|13803|0
1637207100000|2021-11-18 03:45:00|13856.3|13800.9|13861.5|13806.1|13864.6|13809.2|13855.3|13799.9|0
1637207400000|2021-11-18 03:50:00|13863.3|13807.9|13882.9|13827.5|13882.9|13827.5|13862.9|13807.5|0
1637207700000|2021-11-18 03:55:00|13884.2|13828.8|13881.8|13826.4|13887.9|13832.5|13881.1|13825.7|0
1637208000000|2021-11-18 04:00:00|13880.3|13824.9|13888.8|13833.4|13889.7|13834.3|13880.3|13824.9|0
1637208300000|2021-11-18 04:05:00|13888.4|13833|13886.6|13831.2|13892.5|13837.1|13884.6|13829.2|0
1637208600000|2021-11-18 04:10:00|13886|13830.6|13888|13832.6|13891|13835.6|13886|13830.6|0
1637208900000|2021-11-18 04:15:00|13887.2|13831.8|13888.6|13833.2|13888.6|13833.2|13883.6|13828.2|0
1637209200000|2021-11-18 04:20:00|13886.6|13831.2|13880.3|13824.9|13887.9|13832.5|13879.6|13824.2|0
1637209500000|2021-11-18 04:25:00|13880.1|13824.7|13877.1|13821.7|13880.2|13824.8|13876.5|13821.1|0
1637209800000|2021-11-18 04:30:00|13875.6|13820.2|13876.7|13821.3|13876.7|13821.3|13872.1|13816.7|0
1637210100000|2021-11-18 04:35:00|13878|13822.6|13877.1|13821.7|13881.2|13825.8|13874.6|13819.2|0
1637210400000|2021-11-18 04:40:00|13868.1|13812.7|13871.2|13815.8|13871.2|13815.8|13867.3|13811.9|0
1637210700000|2021-11-18 04:45:00|13870.2|13814.8|13870.7|13815.3|13875.1|13819.7|13866.5|13811.1|0
1637211000000|2021-11-18 04:50:00|13869.8|13814.4|13883.2|13827.8|13883.2|13827.8|13869.8|13814.4|0
1637211300000|2021-11-18 04:55:00|13883.9|13828.5|13883.2|13827.8|13884.8|13829.4|13875.2|13819.8|0
1637277000000|2021-11-18 23:10:00|13940.1|13884.5|13973.7|13917.9|13981.8|13926|13940.1|13884.5|0
1637277300000|2021-11-18 23:15:00|13968.9|13913.1|13980|13924.2|13980|13924.2|13959.7|13903.9|0
1637277600000|2021-11-18 23:20:00|13976.8|13921|14001.9|13946.1|14001.9|13946.1|13973.5|13917.7|0
1637277900000|2021-11-18 23:25:00|14005.6|13949.6|13991.4|13935.6|14006.6|13950.6|13988.7|13932.9|0
1637278200000|2021-11-18 23:30:00|13997.1|13941.3|13999.6|13943.8|14002.6|13946.8|13992.3|13936.5|0
1637278500000|2021-11-18 23:35:00|13998|13942.2|14012.8|13956.8|14012.8|13956.8|13998|13942.2|0
1637278800000|2021-11-18 23:40:00|14010|13954|14009|13953|14011.4|13955.4|14003.8|13947.8|0
1637279100000|2021-11-18 23:45:00|14009.8|13953.8|14025|13969|14029.2|13973.2|14009.8|13953.8|0
1637279400000|2021-11-18 23:50:00|14020.1|13964.1|14005.1|13949.1|14028.7|13972.7|14005.1|13949.1|0
1637279700000|2021-11-18 23:55:00|13998.8|13943|13995.1|13939.3|13999.9|13944.1|13990.1|13934.3|0
1637280000000|2021-11-19 00:00:00|13996.7|13940.9|14027.3|13971.3|14027.3|13971.3|13996.7|13940.9|0
1637280300000|2021-11-19 00:05:00|14039.2|13983.2|14040.7|13984.7|14045.7|13989.7|14039.2|13983.2|0
1637280600000|2021-11-19 00:10:00|14051.2|13995.2|14048.3|13992.3|14063.8|14007.6|14046.8|13990.8|0
1637280900000|2021-11-19 00:15:00|14052.4|13996.4|14047.3|13991.3|14056.5|14000.3|14043.1|13987.1|0
1637281200000|2021-11-19 00:20:00|14048.6|13992.6|14046.3|13990.3|14048.6|13992.6|14041|13985|0
1637281500000|2021-11-19 00:25:00|14051.4|13995.4|14044.4|13988.4|14058|14001.8|14044.4|13988.4|0
1637281800000|2021-11-19 00:30:00|14047|13991|14028.3|13972.3|14047|13991|14028.3|13972.3|0
1637282100000|2021-11-19 00:35:00|14034.4|13978.4|14009.9|13953.9|14034.4|13978.4|14009|13953|0
1637282400000|2021-11-19 00:40:00|14005.2|13949.2|13993|13937.2|14005.6|13949.6|13992.9|13937.1|0
1637282700000|2021-11-19 00:45:00|13990|13934.2|13988|13932.2|13996.1|13940.3|13988|13932.2|0
1637283000000|2021-11-19 00:50:00|13993.5|13937.7|13994.8|13939|13996|13940.2|13989.8|13934|0
1637283300000|2021-11-19 00:55:00|13997.6|13941.8|13998.6|13942.8|13999.7|13943.9|13994.9|13939.1|0
1637283600000|2021-11-19 01:00:00|13998.3|13942.5|13970.6|13914.8|13998.3|13942.5|13970.6|13914.8|0
1637283900000|2021-11-19 01:05:00|13969.4|13913.6|13950.2|13894.6|13969.4|13913.6|13950.2|13894.6|0
1637284200000|2021-11-19 01:10:00|13948.6|13893|13945|13889.4|13952|13896.4|13941.3|13885.7|0
1637284500000|2021-11-19 01:15:00|13950.4|13894.8|13952.4|13896.8|13952.4|13896.8|13942.4|13886.8|0
1637284800000|2021-11-19 01:20:00|13954.2|13898.4|13944.8|13889.2|13954.8|13899|13943.5|13887.9|0
1637285100000|2021-11-19 01:25:00|13946.2|13890.6|13933.3|13877.7|13947.7|13892.1|13933.3|13877.7|0
1637285400000|2021-11-19 01:30:00|13934|13878.4|13926.8|13871.2|13940.6|13885|13926.8|13871.2|0
1637285700000|2021-11-19 01:35:00|13930.4|13874.8|13926.4|13870.8|13930.5|13874.9|13926.2|13870.6|0
1637286000000|2021-11-19 01:40:00|13923.7|13868.1|13923|13867.4|13925.5|13869.9|13919.6|13864|0
1637286300000|2021-11-19 01:45:00|13924.9|13869.3|13941.3|13885.7|13949.1|13893.5|13921|13865.4|0
1637286600000|2021-11-19 01:50:00|13940.3|13884.7|13935.1|13879.5|13940.3|13884.7|13931.3|13875.7|0
1637286900000|2021-11-19 01:55:00|13929.1|13873.5|13925|13869.4|13929.9|13874.3|13922.4|13866.8|0
1637287200000|2021-11-19 02:00:00|13925.4|13869.8|13925.2|13869.6|13928|13872.4|13920.9|13865.3|0
1637287500000|2021-11-19 02:05:00|13925.1|13869.5|13939.3|13883.7|13939.4|13883.8|13925.1|13869.5|0
1637287800000|2021-11-19 02:10:00|13937.5|13881.9|13930.4|13874.8|13937.5|13881.9|13930.4|13874.8|0
1637288100000|2021-11-19 02:15:00|13932.9|13877.3|13938.2|13882.6|13938.2|13882.6|13932|13876.4|0
1637288400000|2021-11-19 02:20:00|13937.8|13882.2|13948.7|13893.1|13950.4|13894.8|13937.8|13882.2|0
1637288700000|2021-11-19 02:25:00|13954.8|13899|13948.9|13893.3|13954.8|13899|13945.2|13889.6|0
1637289000000|2021-11-19 02:30:00|13948.6|13893|13944.5|13888.9|13956.3|13900.5|13944.5|13888.9|0
1637289300000|2021-11-19 02:35:00|13941.3|13885.7|13940.8|13885.2|13949|13893.4|13940.8|13885.2|0
1637289600000|2021-11-19 02:40:00|13941.3|13885.7|13938.1|13882.5|13944.1|13888.5|13936.8|13881.2|0
1637289900000|2021-11-19 02:45:00|13936.6|13881|13934.1|13878.5|13938.6|13883|13934.1|13878.5|0
1637290200000|2021-11-19 02:50:00|13933.7|13878.1|13940.5|13884.9|13942.7|13887.1|13933.7|13878.1|0
1637290500000|2021-11-19 02:55:00|13941.1|13885.5|13946.4|13890.8|13947.1|13891.5|13935.1|13879.5|0
1637290800000|2021-11-19 03:00:00|13948.4|13892.8|13943.4|13887.8|13948.4|13892.8|13941.9|13886.3|0
1637291100000|2021-11-19 03:05:00|13945.3|13889.7|13959.8|13904|13959.8|13904|13941|13885.4|0
1637291400000|2021-11-19 03:10:00|13956.7|13900.9|13963.5|13907.7|13963.5|13907.7|13955.1|13899.3|0
1637291700000|2021-11-19 03:15:00|13956.7|13900.9|13958.5|13902.7|13959.1|13903.3|13953.4|13897.6|0
1637292000000|2021-11-19 03:20:00|13963.2|13907.4|13955.7|13899.9|13964.4|13908.6|13950.4|13894.8|0
1637292300000|2021-11-19 03:25:00|13953.7|13897.9|13959.4|13903.6|13959.4|13903.6|13952.7|13897.1|0
1637292600000|2021-11-19 03:30:00|13957.7|13901.9|13956.2|13900.4|13957.7|13901.9|13954.4|13898.6|0
1637292900000|2021-11-19 03:35:00|13956|13900.2|13950.5|13894.9|13956|13900.2|13947.4|13891.8|0
1637293200000|2021-11-19 03:40:00|13952.1|13896.5|13949.2|13893.6|13955.8|13900|13949.1|13893.5|0
1637293500000|2021-11-19 03:45:00|13949.5|13893.9|13953.2|13897.4|13954.5|13898.7|13949.4|13893.8|0
1637293800000|2021-11-19 03:50:00|13954.6|13898.8|13959.5|13903.7|13959.5|13903.7|13952.9|13897.2|0
1637294100000|2021-11-19 03:55:00|13961.2|13905.4|13955.2|13899.4|13962.6|13906.8|13952|13896.4|0
1637294400000|2021-11-19 04:00:00|13955.8|13900|13958.1|13902.3|13958.1|13902.3|13952.2|13896.6|0
1637294700000|2021-11-19 04:05:00|13955.3|13899.5|13948.8|13893.2|13958.8|13903|13948.8|13893.2|0
1637295000000|2021-11-19 04:10:00|13951.7|13896.1|13951.6|13896|13952.5|13896.9|13943.3|13887.7|0
1637295300000|2021-11-19 04:15:00|13953.8|13898|13952.1|13896.5|13953.8|13898|13950|13894.4|0
1637295600000|2021-11-19 04:20:00|13951|13895.4|13951.8|13896.2|13954.6|13898.8|13948.6|13893|0
1637295900000|2021-11-19 04:25:00|13951.5|13895.9|13955.7|13899.9|13957.5|13901.7|13951.5|13895.9|0
1637296200000|2021-11-19 04:30:00|13955.1|13899.3|13953.8|13898|13957.5|13901.7|13951|13895.4|0
1637296500000|2021-11-19 04:35:00|13956.6|13900.8|13955.2|13899.4|13961.8|13906|13955.2|13899.4|0
1637296800000|2021-11-19 04:40:00|13954.2|13898.4|13952|13896.4|13958.6|13902.8|13952|13896.4|0
1637297100000|2021-11-19 04:45:00|13956|13900.2|13955.5|13899.7|13958.8|13903|13951.4|13895.8|0
1637297400000|2021-11-19 04:50:00|13954.7|13898.9|13942|13886.4|13955.6|13899.8|13938.2|13882.6|0
1637297700000|2021-11-19 04:55:00|13941.4|13885.8|13950.1|13894.5|13950.1|13894.5|13941.3|13885.7|0
1637536200000|2021-11-21 23:10:00|13933.3|13877.7|13882.1|13826.7|13933.3|13877.7|13881.3|13825.9|0
1637536500000|2021-11-21 23:15:00|13885.3|13829.9|13936.2|13880.6|13936.2|13880.6|13883.2|13827.8|0
1637536800000|2021-11-21 23:20:00|13941.5|13885.9|13972.5|13916.7|13972.5|13916.7|13941.5|13885.9|0
1637537100000|2021-11-21 23:25:00|13967.4|13911.6|13968.8|13913|13971.8|13916|13964.9|13909.1|0
1637537400000|2021-11-21 23:30:00|13966|13910.2|13960.7|13904.9|13967.8|13912|13960.7|13904.9|0
1637537700000|2021-11-21 23:35:00|13953.3|13897.5|13952.4|13896.8|13960.9|13905.1|13951.5|13895.9|0
1637538000000|2021-11-21 23:40:00|13953.5|13897.7|13946.3|13890.7|13957.8|13902|13945.1|13889.5|0
1637538300000|2021-11-21 23:45:00|13942|13886.4|13938.8|13883.2|13946.7|13891.1|13934.1|13878.5|0
1637538600000|2021-11-21 23:50:00|13937.2|13881.6|13946.2|13890.6|13946.2|13890.6|13937.2|13881.6|0
1637538900000|2021-11-21 23:55:00|13954.2|13898.4|13953.4|13897.6|13958.6|13902.8|13950.7|13895.1|0
1637539200000|2021-11-22 00:00:00|13955.5|13899.7|13949.4|13893.8|13967.8|13912|13949.3|13893.7|0
1637539500000|2021-11-22 00:05:00|13955.2|13899.4|13960.9|13905.1|13966|13910.2|13955.2|13899.4|0
1637539800000|2021-11-22 00:10:00|13958.9|13903.1|13961.9|13906.1|13963.8|13908|13952.7|13897.1|0
1637540100000|2021-11-22 00:15:00|13960.6|13904.8|13972.4|13916.6|13978.8|13923|13960.6|13904.8|0
1637540400000|2021-11-22 00:20:00|13973.1|13917.3|13975.2|13919.4|13977.5|13921.7|13967|13911.2|0
1637540700000|2021-11-22 00:25:00|13975.9|13920.1|13982.9|13927.1|13985.3|13929.5|13975.9|13920.1|0
1637541000000|2021-11-22 00:30:00|13982.5|13926.7|13984.7|13928.9|13984.7|13928.9|13968.5|13912.7|0
1637541300000|2021-11-22 00:35:00|13987.5|13931.7|13976.2|13920.4|13987.5|13931.7|13970.8|13915|0
1637541600000|2021-11-22 00:40:00|13975.5|13919.7|13975.7|13919.9|13978.4|13922.6|13975.5|13919.7|0
1637541900000|2021-11-22 00:45:00|13968.1|13912.3|13963.9|13908.1|13968.1|13912.3|13961.5|13905.7|0
1637542200000|2021-11-22 00:50:00|13963.6|13907.8|13976.3|13920.5|13986.1|13930.3|13963.6|13907.8|0
1637542500000|2021-11-22 00:55:00|13979.6|13923.8|14011.3|13955.3|14011.3|13955.3|13979.6|13923.8|0
1637542800000|2021-11-22 01:00:00|14008.5|13952.5|14010.8|13954.8|14013.7|13957.7|14004.1|13948.1|0
1637543100000|2021-11-22 01:05:00|14012.9|13956.9|14024.4|13968.4|14024.4|13968.4|14012.9|13956.9|0
1637543400000|2021-11-22 01:10:00|14022.2|13966.2|14018.3|13962.3|14025.6|13969.6|14014.4|13958.4|0
1637543700000|2021-11-22 01:15:00|14017|13961|14022.5|13966.5|14023.9|13967.9|14016.6|13960.6|0
1637544000000|2021-11-22 01:20:00|14023|13967|14019.8|13963.8|14023|13967|14014.2|13958.2|0
1637544300000|2021-11-22 01:25:00|14019.5|13963.5|14020.6|13964.6|14021.4|13965.4|14017.5|13961.5|0
1637544600000|2021-11-22 01:30:00|14019|13963|13998.3|13942.5|14022|13966|13998.3|13942.5|0
1637544900000|2021-11-22 01:35:00|13997.1|13941.3|14010.1|13954.1|14010.1|13954.1|13997.1|13941.3|0
1637545200000|2021-11-22 01:40:00|14010.9|13954.9|14008|13952|14011.9|13955.9|14006.3|13950.3|0
1637545500000|2021-11-22 01:45:00|14006.8|13950.8|14006.6|13950.6|14006.8|13950.8|14002.6|13946.8|0
1637545800000|2021-11-22 01:50:00|14006.1|13950.1|14007.7|13951.7|14008.9|13952.9|14003.8|13947.8|0
1637546100000|2021-11-22 01:55:00|14010.9|13954.9|13999.7|13943.9|14010.9|13954.9|13999.2|13943.4|0
1637546400000|2021-11-22 02:00:00|13994.7|13938.9|13990.9|13935.1|14000.3|13944.5|13989.7|13933.9|0
1637546700000|2021-11-22 02:05:00|13991.2|13935.4|13985.7|13929.9|13995.9|13940.1|13984.3|13928.5|0
1637547000000|2021-11-22 02:10:00|13987.5|13931.7|13981.8|13926|13987.5|13931.7|13977.8|13922|0
1637547300000|2021-11-22 02:15:00|13982.5|13926.7|13988.2|13932.4|13988.2|13932.4|13978.6|13922.8|0
1637547600000|2021-11-22 02:20:00|13986.5|13930.7|14002.2|13946.4|14002.2|13946.4|13986.5|13930.7|0
1637547900000|2021-11-22 02:25:00|14000.4|13944.6|13990.7|13934.9|14000.8|13945|13990.7|13934.9|0
1637548200000|2021-11-22 02:30:00|13990.2|13934.4|13995.7|13939.9|13995.7|13939.9|13990.2|13934.4|0
1637548500000|2021-11-22 02:35:00|13992.3|13936.5|13998.2|13942.4|14000.9|13945.1|13991.4|13935.6|0
1637548800000|2021-11-22 02:40:00|13998.5|13942.7|13998.7|13942.9|13999.7|13943.9|13997.8|13942|0
1637549100000|2021-11-22 02:45:00|13998.4|13942.6|14007.4|13951.4|14013.4|13957.4|13998.4|13942.6|0
1637549400000|2021-11-22 02:50:00|14008.5|13952.5|14001.9|13946.1|14008.9|13952.9|14001.9|13946.1|0
1637549700000|2021-11-22 02:55:00|14001.7|13945.9|13985|13929.2|14001.7|13945.9|13985|13929.2|0
1637550000000|2021-11-22 03:00:00|13982.1|13926.3|13996|13940.2|13998|13942.2|13982.1|13926.3|0
1637550300000|2021-11-22 03:05:00|13998.5|13942.7|13988.5|13932.7|13999.6|13943.8|13987.4|13931.6|0
1637550600000|2021-11-22 03:10:00|13989.7|13933.9|13990.7|13934.9|13992.5|13936.7|13988.6|13932.8|0
1637550900000|2021-11-22 03:15:00|13987.7|13931.9|13996.3|13940.5|13997.2|13941.4|13986.4|13930.6|0
1637551200000|2021-11-22 03:20:00|13995.5|13939.7|13997.1|13941.3|13998.5|13942.7|13994|13938.2|0
1637551500000|2021-11-22 03:25:00|13995.4|13939.6|13998.4|13942.6|14000.2|13944.4|13993.9|13938.1|0
1637551800000|2021-11-22 03:30:00|13993.2|13937.4|14000.8|13945|14000.8|13945|13990.6|13934.8|0
1637552100000|2021-11-22 03:35:00|14004.2|13948.2|14005.6|13949.6|14011.9|13955.9|14003.5|13947.5|0
1637552400000|2021-11-22 03:40:00|14005|13949|14007.6|13951.6|14007.6|13951.6|13997.1|13941.3|0
1637552700000|2021-11-22 03:45:00|14013.1|13957.1|14015.8|13959.8|14017|13961|14010|13954|0
1637553000000|2021-11-22 03:50:00|14013.9|13957.9|14016.4|13960.4|14020.4|13964.4|14011.8|13955.8|0
1637553300000|2021-11-22 03:55:00|14018.9|13962.9|14006.9|13950.9|14019.4|13963.4|14005.8|13949.8|0
1637553600000|2021-11-22 04:00:00|14008.9|13952.9|13995.1|13939.3|14009.3|13953.3|13995.1|13939.3|0
1637553900000|2021-11-22 04:05:00|13997.8|13942|14010.9|13954.9|14013.2|13957.2|13997.8|13942|0
1637554200000|2021-11-22 04:10:00|14008.8|13952.8|14012.7|13956.7|14018.2|13962.2|14008.8|13952.8|0
1637554500000|2021-11-22 04:15:00|14011.6|13955.6|14002.2|13946.4|14011.6|13955.6|13999.7|13943.9|0
1637554800000|2021-11-22 04:20:00|13998.9|13943.1|13993|13937.2|14002.4|13946.6|13992.8|13937|0
1637555100000|2021-11-22 04:25:00|13988.4|13932.6|13995.5|13939.7|13995.5|13939.7|13988.4|13932.6|0
1637555400000|2021-11-22 04:30:00|14000.3|13944.5|13990.7|13934.9|14000.3|13944.5|13990.5|13934.7|0
1637555700000|2021-11-22 04:35:00|13989.9|13934.1|13993|13937.2|13994.3|13938.5|13989.6|13933.8|0
1637556000000|2021-11-22 04:40:00|13994.4|13938.6|13995|13939.2|13998.7|13942.9|13989.2|13933.4|0
1637556300000|2021-11-22 04:45:00|13994.8|13939|13991.9|13936.1|13995|13939.2|13989.3|13933.5|0
1637556600000|2021-11-22 04:50:00|13994.3|13938.5|13985|13929.2|14001|13945.2|13985|13929.2|0
1637556900000|2021-11-22 04:55:00|13986.3|13930.5|13991.3|13935.5|13993.9|13938.1|13986.3|13930.5|0
1637622600000|2021-11-22 23:10:00|14029.2|13973.2|14037|13981|14042.9|13986.9|14023.6|13967.6|0
1637622900000|2021-11-22 23:15:00|14033.1|13977.1|14061.9|14005.7|14063.9|14007.7|14033.1|13977.1|0
1637623200000|2021-11-22 23:20:00|14060.6|14004.4|14095.7|14039.5|14095.7|14039.5|14060.6|14004.4|0
1637623500000|2021-11-22 23:25:00|14088.7|14032.5|14071.8|14015.6|14089.1|14032.9|14071.5|14015.3|0
1637623800000|2021-11-22 23:30:00|14070.8|14014.6|14035.6|13979.6|14071|14014.8|14035.6|13979.6|0
1637624100000|2021-11-22 23:35:00|14028.9|13972.9|14030.9|13974.9|14034.6|13978.6|14018.9|13962.9|0
1637624400000|2021-11-22 23:40:00|14030.8|13974.8|14010.5|13954.5|14034|13978|14010.5|13954.5|0
1637624700000|2021-11-22 23:45:00|14007|13951|14012.3|13956.3|14018|13962|14007|13951|0
1637625000000|2021-11-22 23:50:00|14008|13952|14011.2|13955.2|14019.3|13963.3|14008|13952|0
1637625300000|2021-11-22 23:55:00|14018.4|13962.4|14006.2|13950.2|14018.4|13962.4|13996.8|13941|0
1637625600000|2021-11-23 00:00:00|14006.4|13950.4|14011|13955|14020.6|13964.6|14006.4|13950.4|0
1637625900000|2021-11-23 00:05:00|14010.2|13954.2|14008.1|13952.1|14010.5|13954.5|14002.4|13946.6|0
1637626200000|2021-11-23 00:10:00|14008.6|13952.6|14014.3|13958.3|14014.3|13958.3|14007.2|13951.2|0
1637626500000|2021-11-23 00:15:00|14025.2|13969.2|14028.9|13972.9|14042.9|13986.9|14025.2|13969.2|0
1637626800000|2021-11-23 00:20:00|14035.3|13979.3|14036.3|13980.3|14039.1|13983.1|14031.8|13975.8|0
1637627100000|2021-11-23 00:25:00|14034.8|13978.8|14043.8|13987.8|14044.2|13988.2|14028.9|13972.9|0
1637627400000|2021-11-23 00:30:00|14048.5|13992.5|14042.1|13986.1|14048.5|13992.5|14037.8|13981.8|0
1637627700000|2021-11-23 00:35:00|14036.1|13980.1|14029.7|13973.7|14038.7|13982.7|14029.7|13973.7|0
1637628000000|2021-11-23 00:40:00|14021.2|13965.2|14029|13973|14029|13973|14017|13961|0
1637628300000|2021-11-23 00:45:00|14028.9|13972.9|14025.8|13969.8|14030.2|13974.2|14021.6|13965.6|0
1637628600000|2021-11-23 00:50:00|14033.8|13977.8|14040.2|13984.2|14041.7|13985.7|14030.2|13974.2|0
1637628900000|2021-11-23 00:55:00|14043|13987|14047.7|13991.7|14047.7|13991.7|14040.7|13984.7|0
1637629200000|2021-11-23 01:00:00|14048|13992|14032.4|13976.4|14048.8|13992.8|14029.7|13973.7|0
1637629500000|2021-11-23 01:05:00|14028.2|13972.2|14034.5|13978.5|14035.3|13979.3|14027.7|13971.7|0
1637629800000|2021-11-23 01:10:00|14035.7|13979.7|14027.4|13971.4|14036.3|13980.3|14027.4|13971.4|0
1637630100000|2021-11-23 01:15:00|14029.2|13973.2|14023.6|13967.6|14029.2|13973.2|14023.2|13967.2|0
1637630400000|2021-11-23 01:20:00|14022.4|13966.4|14007.6|13951.6|14022.4|13966.4|14007.6|13951.6|0
1637630700000|2021-11-23 01:25:00|14008.2|13952.2|14009.8|13953.8|14013.5|13957.5|14008.2|13952.2|0
1637631000000|2021-11-23 01:30:00|14010.4|13954.4|14018.8|13962.8|14023.2|13967.2|14010.1|13954.1|0
1637631300000|2021-11-23 01:35:00|14021|13965|14013.5|13957.5|14021|13965|14013.3|13957.3|0
1637631600000|2021-11-23 01:40:00|14012.6|13956.6|14006.4|13950.4|14013.3|13957.3|14001.4|13945.6|0
1637631900000|2021-11-23 01:45:00|14004.7|13948.7|13991.5|13935.7|14004.7|13948.7|13988.2|13932.4|0
1637632200000|2021-11-23 01:50:00|13989.8|13934|13999.9|13944.1|14002.4|13946.6|13989.8|13934|0
1637632500000|2021-11-23 01:55:00|13998.2|13942.4|13995.4|13939.6|13998.2|13942.4|13990.5|13934.7|0
1637632800000|2021-11-23 02:00:00|13993.7|13937.9|13992.3|13936.5|13994.2|13938.4|13989.8|13934|0
1637633100000|2021-11-23 02:05:00|13993.8|13938|13989.4|13933.6|13996.3|13940.5|13988.6|13932.8|0
1637633400000|2021-11-23 02:10:00|13990.5|13934.7|14006.7|13950.7|14006.7|13950.7|13987.1|13931.3|0
1637633700000|2021-11-23 02:15:00|14003.7|13947.7|13997.8|13942|14003.7|13947.7|13997.8|13942|0
1637634000000|2021-11-23 02:20:00|13996.2|13940.4|13990.7|13934.9|13998.6|13942.8|13990.7|13934.9|0
1637634300000|2021-11-23 02:25:00|13990.9|13935.1|13992.2|13936.4|13995.6|13939.8|13984.1|13928.3|0
1637634600000|2021-11-23 02:30:00|13992|13936.2|13992.4|13936.6|13996.3|13940.5|13991.4|13935.6|0
1637634900000|2021-11-23 02:35:00|13993|13937.2|14002|13946.2|14006.2|13950.2|13992.6|13936.8|0
1637635200000|2021-11-23 02:40:00|13998.3|13942.5|13995.9|13940.1|13998.6|13942.8|13995.2|13939.4|0
1637635500000|2021-11-23 02:45:00|13994.1|13938.3|13994.8|13939|13997.9|13942.1|13994.1|13938.3|0
1637635800000|2021-11-23 02:50:00|13993.4|13937.6|13998.9|13943.1|14000.8|13945|13990.7|13934.9|0
1637636100000|2021-11-23 02:55:00|14001.4|13945.6|14006.8|13950.8|14011.1|13955.1|13994.9|13939.1|0
1637636400000|2021-11-23 03:00:00|14005.9|13949.9|14000.9|13945.1|14006.9|13950.9|13998.1|13942.3|0
1637636700000|2021-11-23 03:05:00|13995.1|13939.3|14004.3|13948.3|14004.3|13948.3|13991.9|13936.1|0
1637637000000|2021-11-23 03:10:00|14002.6|13946.8|14011.1|13955.1|14011.1|13955.1|14000.9|13945.1|0
1637637300000|2021-11-23 03:15:00|14012.6|13956.6|14009.3|13953.3|14013.4|13957.4|14009.3|13953.3|0
1637637600000|2021-11-23 03:20:00|14008.5|13952.5|14010|13954|14010|13954|14005.1|13949.1|0
1637637900000|2021-11-23 03:25:00|14006.8|13950.8|14006.4|13950.4|14012|13956|14006.4|13950.4|0
1637638200000|2021-11-23 03:30:00|14007.2|13951.2|13995.6|13939.8|14007.2|13951.2|13995.6|13939.8|0
1637638500000|2021-11-23 03:35:00|13995.4|13939.6|14004.9|13948.9|14004.9|13948.9|13989.4|13933.6|0
1637638800000|2021-11-23 03:40:00|14014.5|13958.5|14004.2|13948.2|14014.5|13958.5|14004.2|13948.2|0
1637639100000|2021-11-23 03:45:00|14003.6|13947.6|14003.9|13947.9|14003.9|13947.9|13998.6|13942.8|0
1637639400000|2021-11-23 03:50:00|14003.6|13947.6|14002.7|13946.9|14005.4|13949.4|14000.9|13945.1|0
1637639700000|2021-11-23 03:55:00|14001.6|13945.8|14010|13954|14012.2|13956.2|14001.6|13945.8|0
1637640000000|2021-11-23 04:00:00|14007.6|13951.6|14010.7|13954.7|14014.6|13958.6|14007.2|13951.2|0
1637640300000|2021-11-23 04:05:00|14011.4|13955.4|14015.8|13959.8|14015.9|13959.9|14009.9|13953.9|0
1637640600000|2021-11-23 04:10:00|14018.8|13962.8|14026.5|13970.5|14028.2|13972.2|14018.8|13962.8|0
1637640900000|2021-11-23 04:15:00|14027.2|13971.2|14029.1|13973.1|14031.5|13975.5|14027.2|13971.2|0
1637641200000|2021-11-23 04:20:00|14028.8|13972.8|14038.7|13982.7|14038.7|13982.7|14028.3|13972.3|0
1637641500000|2021-11-23 04:25:00|14038.1|13982.1|14038|13982|14040.3|13984.3|14035.8|13979.8|0
1637641800000|2021-11-23 04:30:00|14037.1|13981.1|14036.7|13980.7|14040.3|13984.3|14036.5|13980.5|0
1637642100000|2021-11-23 04:35:00|14035.7|13979.7|14050.1|13994.1|14050.1|13994.1|14035.7|13979.7|0
1637642400000|2021-11-23 04:40:00|14046.9|13990.9|14047.7|13991.7|14049.8|13993.8|14043.8|13987.8|0
1637642700000|2021-11-23 04:45:00|14050.4|13994.4|14047.4|13991.4|14054|13997.8|14043.6|13987.6|0
1637643000000|2021-11-23 04:50:00|14048.1|13992.1|14050.6|13994.6|14056.5|14000.3|14046.3|13990.3|0
1637643300000|2021-11-23 04:55:00|14052.7|13996.7|14054.5|13998.3|14055.7|13999.5|14050|13994|0
1637709000000|2021-11-23 23:10:00|14014.9|13958.9|14001.5|13945.7|14014.9|13958.9|13974.8|13919|0
1637709300000|2021-11-23 23:15:00|13997.5|13941.7|14016.2|13960.2|14021.4|13965.4|13991.7|13935.9|0
1637709600000|2021-11-23 23:20:00|14017.8|13961.8|14022.5|13966.5|14028.1|13972.1|14016.3|13960.3|0
1637709900000|2021-11-23 23:25:00|14022|13966|14031.9|13975.9|14031.9|13975.9|14013.1|13957.1|0
1637710200000|2021-11-23 23:30:00|14035.7|13979.7|14038.3|13982.3|14039.3|13983.3|14028.2|13972.2|0
1637710500000|2021-11-23 23:35:00|14040.1|13984.1|14043.9|13987.9|14046.6|13990.6|14038.1|13982.1|0
1637710800000|2021-11-23 23:40:00|14046.3|13990.3|14045.1|13989.1|14052.7|13996.7|14045.1|13989.1|0
1637711100000|2021-11-23 23:45:00|14040.9|13984.9|14018.7|13962.7|14045.7|13989.7|14018.7|13962.7|0
1637711400000|2021-11-23 23:50:00|14020|13964|14022.6|13966.6|14027.1|13971.1|14018.6|13962.6|0
1637711700000|2021-11-23 23:55:00|14020.9|13964.9|14016|13960|14020.9|13964.9|14010.8|13954.8|0
1637712000000|2021-11-24 00:00:00|14024.5|13968.5|14018.2|13962.2|14024.5|13968.5|14008.7|13952.7|0
1637712300000|2021-11-24 00:05:00|14019.9|13963.9|14041.7|13985.7|14044.6|13988.6|14019.9|13963.9|0
1637712600000|2021-11-24 00:10:00|14041.1|13985.1|14044.2|13988.2|14048.5|13992.5|14041.1|13985.1|0
1637712900000|2021-11-24 00:15:00|14039.7|13983.7|14045.4|13989.4|14046.2|13990.2|14039|13983|0
1637713200000|2021-11-24 00:20:00|14045.3|13989.3|14042.5|13986.5|14048|13992|14042.5|13986.5|0
1637713500000|2021-11-24 00:25:00|14044.5|13988.5|14037.2|13981.2|14044.5|13988.5|14036.7|13980.7|0
1637713800000|2021-11-24 00:30:00|14032.8|13976.8|14013.5|13957.5|14033.3|13977.3|14013.5|13957.5|0
1637714100000|2021-11-24 00:35:00|14014.6|13958.6|14009.4|13953.4|14014.6|13958.6|14003.5|13947.5|0
1637714400000|2021-11-24 00:40:00|14008.6|13952.6|14012.4|13956.4|14013.2|13957.2|14008.6|13952.6|0
1637714700000|2021-11-24 00:45:00|14013.2|13957.2|14024.9|13968.9|14024.9|13968.9|14013.2|13957.2|0
1637715000000|2021-11-24 00:50:00|14024.6|13968.6|14030.5|13974.5|14031.5|13975.5|14024.6|13968.6|0
1637715300000|2021-11-24 00:55:00|14031.8|13975.8|14057|14000.8|14057|14000.8|14031.8|13975.8|0
1637715600000|2021-11-24 01:00:00|14059.5|14003.3|14052.9|13996.9|14059.5|14003.3|14050.1|13994.1|0
1637715900000|2021-11-24 01:05:00|14053.5|13997.3|14037.9|13981.9|14054.5|13998.3|14037.9|13981.9|0
1637716200000|2021-11-24 01:10:00|14037.1|13981.1|14050.3|13994.3|14050.3|13994.3|14036.4|13980.4|0
1637716500000|2021-11-24 01:15:00|14055.8|13999.6|14062.2|14006|14062.2|14006|14055.8|13999.6|0
1637716800000|2021-11-24 01:20:00|14063.3|14007.1|14067.4|14011.2|14070.1|14013.9|14063.3|14007.1|0
1637717100000|2021-11-24 01:25:00|14063.5|14007.3|14074|14017.8|14074|14017.8|14063.5|14007.3|0
1637717400000|2021-11-24 01:30:00|14073.8|14017.6|14073.3|14017.1|14073.8|14017.6|14067.2|14011|0
1637717700000|2021-11-24 01:35:00|14072.6|14016.4|14062.6|14006.4|14072.6|14016.4|14062.6|14006.4|0
1637718000000|2021-11-24 01:40:00|14063.7|14007.5|14061.7|14005.5|14066.6|14010.4|14057.8|14001.6|0
1637718300000|2021-11-24 01:45:00|14063.6|14007.4|14054.3|13998.1|14063.6|14007.4|14054.3|13998.1|0
1637718600000|2021-11-24 01:50:00|14052.4|13996.4|14044.6|13988.6|14052.4|13996.4|14043.9|13987.9|0
1637718900000|2021-11-24 01:55:00|14041.3|13985.3|14040.8|13984.8|14041.3|13985.3|14034.5|13978.5|0
1637719200000|2021-11-24 02:00:00|14037.4|13981.4|14028.4|13972.4|14038.6|13982.6|14028.4|13972.4|0
1637719500000|2021-11-24 02:05:00|14024|13968|14032.3|13976.3|14032.3|13976.3|14024|13968|0
1637719800000|2021-11-24 02:10:00|14034.2|13978.2|14042.8|13986.8|14044.3|13988.3|14034.2|13978.2|0
1637720100000|2021-11-24 02:15:00|14036.1|13980.1|14031|13975|14036.5|13980.5|14029.3|13973.3|0
1637720400000|2021-11-24 02:20:00|14029.7|13973.7|14031.7|13975.7|14031.9|13975.9|14028.9|13972.9|0
1637720700000|2021-11-24 02:25:00|14032.4|13976.4|14012.4|13956.4|14032.4|13976.4|14012.4|13956.4|0
1637721000000|2021-11-24 02:30:00|14015.5|13959.5|14016.3|13960.3|14020.8|13964.8|14013.6|13957.6|0
1637721300000|2021-11-24 02:35:00|14014.4|13958.4|14023.9|13967.9|14023.9|13967.9|14013.7|13957.7|0
1637721600000|2021-11-24 02:40:00|14026.2|13970.2|14031|13975|14031.3|13975.3|14026.2|13970.2|0
1637721900000|2021-11-24 02:45:00|14036.4|13980.4|14037.4|13981.4|14040.8|13984.8|14035.4|13979.4|0
1637722200000|2021-11-24 02:50:00|14037.3|13981.3|14040.9|13984.9|14042.8|13986.8|14035.7|13979.7|0
1637722500000|2021-11-24 02:55:00|14039.9|13983.9|14041.8|13985.8|14044|13988|14039.9|13983.9|0
1637722800000|2021-11-24 03:00:00|14042.2|13986.2|14033.8|13977.8|14046.2|13990.2|14033.8|13977.8|0
1637723100000|2021-11-24 03:05:00|14027.8|13971.8|14040.8|13984.8|14040.8|13984.8|14020.9|13964.9|0
1637723400000|2021-11-24 03:10:00|14039.6|13983.6|14038.5|13982.5|14039.6|13983.6|14035.3|13979.3|0
1637723700000|2021-11-24 03:15:00|14037.5|13981.5|14035.3|13979.3|14037.5|13981.5|14031.6|13975.6|0
1637724000000|2021-11-24 03:20:00|14035.5|13979.5|14037.4|13981.4|14037.4|13981.4|14031.5|13975.5|0
1637724300000|2021-11-24 03:25:00|14038.4|13982.4|14036.3|13980.3|14038.4|13982.4|14033.7|13977.7|0
1637724600000|2021-11-24 03:30:00|14038.6|13982.6|14043.7|13987.7|14043.7|13987.7|14038|13982|0
1637724900000|2021-11-24 03:35:00|14043.2|13987.2|14038.4|13982.4|14043.9|13987.9|14035|13979|0
1637725200000|2021-11-24 03:40:00|14041.5|13985.5|14033|13977|14041.5|13985.5|14031|13975|0
1637725500000|2021-11-24 03:45:00|14030|13974|14024.8|13968.8|14031.7|13975.7|14024.8|13968.8|0
1637725800000|2021-11-24 03:50:00|14025|13969|14033.8|13977.8|14034.8|13978.8|14025|13969|0
1637726100000|2021-11-24 03:55:00|14032.4|13976.4|14028.5|13972.5|14033.4|13977.4|14026.3|13970.3|0
1637726400000|2021-11-24 04:00:00|14028.3|13972.3|14041.3|13985.3|14041.3|13985.3|14028.3|13972.3|0
1637726700000|2021-11-24 04:05:00|14042.7|13986.7|14043.3|13987.3|14043.5|13987.5|14033.9|13977.9|0
1637727000000|2021-11-24 04:10:00|14040.4|13984.4|14042.7|13986.7|14044.4|13988.4|14039.2|13983.2|0
1637727300000|2021-11-24 04:15:00|14037.4|13981.4|14039.7|13983.7|14040.6|13984.6|14032.3|13976.3|0
1637727600000|2021-11-24 04:20:00|14041.4|13985.4|14040.5|13984.5|14041.4|13985.4|14033.7|13977.7|0
1637727900000|2021-11-24 04:25:00|14040.7|13984.7|14037.3|13981.3|14043.8|13987.8|14036.5|13980.5|0
1637728200000|2021-11-24 04:30:00|14036.6|13980.6|14036.8|13980.8|14039.3|13983.3|14034.3|13978.3|0
1637728500000|2021-11-24 04:35:00|14039.6|13983.6|14039.6|13983.6|14041.4|13985.4|14035.4|13979.4|0
1637728800000|2021-11-24 04:40:00|14039.8|13983.8|14040.4|13984.4|14045.9|13989.9|14039.7|13983.7|0
1637729100000|2021-11-24 04:45:00|14038.8|13982.8|14026.7|13970.7|14038.8|13982.8|14026.7|13970.7|0
1637729400000|2021-11-24 04:50:00|14026.5|13970.5|14023.5|13967.5|14027.5|13971.5|14021.5|13965.5|0
1637729700000|2021-11-24 04:55:00|14031.3|13975.3|14037.4|13981.4|14037.4|13981.4|14028.1|13972.1|0
1637795400000|2021-11-24 23:10:00|14005|13949|14006.7|13950.7|14007.4|13951.4|13991.3|13935.5|0
1637795700000|2021-11-24 23:15:00|14004.2|13948.2|14010.2|13954.2|14022.8|13966.8|13997.8|13942|0
1637796000000|2021-11-24 23:20:00|14012.5|13956.5|14008|13952|14025.4|13969.4|14001.5|13945.7|0
1637796300000|2021-11-24 23:25:00|14006.9|13950.9|13980.3|13924.5|14012|13956|13980.3|13924.5|0
1637796600000|2021-11-24 23:30:00|13984.7|13928.9|13981.2|13925.4|13988|13932.2|13971.6|13915.8|0
1637796900000|2021-11-24 23:35:00|13978.1|13922.3|13959.6|13903.8|13978.1|13922.3|13959.6|13903.8|0
1637797200000|2021-11-24 23:40:00|13956.8|13901|13953.2|13897.4|13961.9|13906.1|13949|13893.4|0
1637797500000|2021-11-24 23:45:00|13949.4|13893.8|13959.4|13903.6|13961.6|13905.8|13947.6|13892|0
1637797800000|2021-11-24 23:50:00|13960.2|13904.4|13957.6|13901.8|13960.2|13904.4|13951.5|13895.9|0
1637798100000|2021-11-24 23:55:00|13957.2|13901.4|13940.8|13885.2|13957.2|13901.4|13936.8|13881.2|0
1637798400000|2021-11-25 00:00:00|13935.3|13879.7|13933.1|13877.5|13938|13882.4|13930.8|13875.2|0
1637798700000|2021-11-25 00:05:00|13925|13869.4|13919|13863.4|13931.4|13875.8|13919|13863.4|0
1637799000000|2021-11-25 00:10:00|13917.1|13861.5|13935.3|13879.7|13935.3|13879.7|13914.6|13859|0
1637799300000|2021-11-25 00:15:00|13938.9|13883.3|13957.5|13901.7|13959|13903.2|13938.9|13883.3|0
1637799600000|2021-11-25 00:20:00|13951.3|13895.7|13959.9|13904.1|13960.9|13905.1|13951.3|13895.7|0
1637799900000|2021-11-25 00:25:00|13956.2|13900.4|13964|13908.2|13969|13913.2|13955.8|13900|0
1637800200000|2021-11-25 00:30:00|13957.1|13901.3|13977|13921.2|13980.2|13924.4|13957.1|13901.3|0
1637800500000|2021-11-25 00:35:00|13975.1|13919.3|13955.2|13899.4|13975.1|13919.3|13955.2|13899.4|0
1637800800000|2021-11-25 00:40:00|13953.6|13897.8|13945.6|13890|13955.6|13899.8|13942.4|13886.8|0
1637801100000|2021-11-25 00:45:00|13949.1|13893.5|13958.1|13902.3|13958.1|13902.3|13948.2|13892.6|0
1637801400000|2021-11-25 00:50:00|13949.6|13894|13959.8|13904|13959.8|13904|13949.6|13894|0
1637801700000|2021-11-25 00:55:00|13957.5|13901.7|13965.5|13909.7|13965.5|13909.7|13955.2|13899.4|0
1637802000000|2021-11-25 01:00:00|13961.8|13906|13966.3|13910.5|13967.9|13912.1|13961.8|13906|0
1637802300000|2021-11-25 01:05:00|13963.6|13907.8|13954.8|13899|13963.6|13907.8|13954.8|13899|0
1637802600000|2021-11-25 01:10:00|13957.1|13901.3|13949.5|13893.9|13958.5|13902.7|13949.5|13893.9|0
1637802900000|2021-11-25 01:15:00|13949.9|13894.3|13947|13891.4|13959.3|13903.5|13947|13891.4|0
1637803200000|2021-11-25 01:20:00|13949.2|13893.6|13937.3|13881.7|13951.3|13895.7|13937.3|13881.7|0
1637803500000|2021-11-25 01:25:00|13938.2|13882.6|13929.4|13873.8|13938.2|13882.6|13924.9|13869.3|0
1637803800000|2021-11-25 01:30:00|13931|13875.4|13931.6|13876|13941.4|13885.8|13930.5|13874.9|0
1637804100000|2021-11-25 01:35:00|13928.6|13873|13931.4|13875.8|13931.4|13875.8|13925.7|13870.1|0
1637804400000|2021-11-25 01:40:00|13929.8|13874.2|13919.1|13863.5|13929.8|13874.2|13919.1|13863.5|0
1637804700000|2021-11-25 01:45:00|13919.2|13863.6|13915.6|13860|13924.9|13869.3|13915.6|13860|0
1637805000000|2021-11-25 01:50:00|13914.2|13858.6|13904|13848.4|13914.2|13858.6|13904|13848.4|0
1637805300000|2021-11-25 01:55:00|13906.7|13851.1|13912.4|13856.8|13912.7|13857.1|13901.4|13846|0
1637805600000|2021-11-25 02:00:00|13913.3|13857.7|13910.4|13854.8|13914.8|13859.2|13910|13854.4|0
1637805900000|2021-11-25 02:05:00|13910.1|13854.5|13906.4|13850.8|13915.9|13860.3|13906.4|13850.8|0
1637806200000|2021-11-25 02:10:00|13904.3|13848.7|13913.2|13857.6|13913.2|13857.6|13904.3|13848.7|0
1637806500000|2021-11-25 02:15:00|13914.6|13859|13918|13862.4|13922.1|13866.5|13914.6|13859|0
1637806800000|2021-11-25 02:20:00|13918.2|13862.6|13915.8|13860.2|13922.7|13867.1|13913.5|13857.9|0
1637807100000|2021-11-25 02:25:00|13913.3|13857.7|13911.1|13855.5|13921.6|13866|13911.1|13855.5|0
1637807400000|2021-11-25 02:30:00|13910.7|13855.1|13909.3|13853.7|13918.4|13862.8|13905.6|13850|0
1637807700000|2021-11-25 02:35:00|13907.6|13852|13903.7|13848.1|13907.6|13852|13902.1|13846.7|0
1637808000000|2021-11-25 02:40:00|13906.7|13851.1|13902.9|13847.3|13906.7|13851.1|13897.4|13842|0
1637808300000|2021-11-25 02:45:00|13904.5|13848.9|13902.2|13846.8|13905.5|13849.9|13901.3|13845.9|0
1637808600000|2021-11-25 02:50:00|13902.4|13847|13894.5|13839.1|13906.9|13851.3|13894.5|13839.1|0
1637808900000|2021-11-25 02:55:00|13898.6|13843.2|13890.1|13834.7|13898.8|13843.4|13890|13834.6|0
1637809200000|2021-11-25 03:00:00|13890.9|13835.5|13887.9|13832.5|13892.7|13837.3|13887.9|13832.5|0
1637809500000|2021-11-25 03:05:00|13885.5|13830.1|13890.8|13835.4|13897|13841.6|13885.5|13830.1|0
1637809800000|2021-11-25 03:10:00|13887.5|13832.1|13897.6|13842.2|13897.6|13842.2|13887.5|13832.1|0
1637810100000|2021-11-25 03:15:00|13893.9|13838.5|13893.1|13837.7|13893.9|13838.5|13889.6|13834.2|0
1637810400000|2021-11-25 03:20:00|13898|13842.6|13896.2|13840.8|13899.7|13844.3|13896|13840.6|0
1637810700000|2021-11-25 03:25:00|13895.9|13840.5|13888.6|13833.2|13898.7|13843.3|13887.8|13832.4|0
1637811000000|2021-11-25 03:30:00|13889.3|13833.9|13892.3|13836.9|13899.1|13843.7|13889.3|13833.9|0
1637811300000|2021-11-25 03:35:00|13893.2|13837.8|13898.6|13843.2|13898.6|13843.2|13891.9|13836.5|0
1637811600000|2021-11-25 03:40:00|13898|13842.6|13909.3|13853.7|13911.3|13855.7|13898|13842.6|0
1637811900000|2021-11-25 03:45:00|13909|13853.4|13923.9|13868.3|13924.7|13869.1|13909|13853.4|0
1637812200000|2021-11-25 03:50:00|13926.9|13871.3|13921.9|13866.3|13927.9|13872.3|13920.5|13864.9|0
1637812500000|2021-11-25 03:55:00|13924|13868.4|13923.4|13867.8|13928|13872.4|13921.2|13865.6|0
1637812800000|2021-11-25 04:00:00|13912.9|13857.3|13915.2|13859.6|13917.8|13862.2|13911.7|13856.1|0
1637813100000|2021-11-25 04:05:00|13915.9|13860.3|13924.7|13869.1|13925.2|13869.6|13915.9|13860.3|0
1637813400000|2021-11-25 04:10:00|13922.6|13867|13920.4|13864.8|13927.5|13871.9|13920.4|13864.8|0
1637813700000|2021-11-25 04:15:00|13924.6|13869|13924.2|13868.6|13927.6|13872|13923.1|13867.5|0
1637814000000|2021-11-25 04:20:00|13919.7|13864.1|13927.8|13872.2|13927.8|13872.2|13917.4|13861.8|0
1637814300000|2021-11-25 04:25:00|13929|13873.4|13930.1|13874.5|13930.1|13874.5|13925.2|13869.6|0
1637814600000|2021-11-25 04:30:00|13927.3|13871.7|13927.6|13872|13930.5|13874.9|13925.2|13869.6|0
1637814900000|2021-11-25 04:35:00|13931.4|13875.8|13934.8|13879.2|13936.1|13880.5|13931.4|13875.8|0
1637815200000|2021-11-25 04:40:00|13931.2|13875.6|13931|13875.4|13934.8|13879.2|13929.6|13874|0
1637815500000|2021-11-25 04:45:00|13932.3|13876.7|13941.9|13886.3|13941.9|13886.3|13932.3|13876.7|0
1637815800000|2021-11-25 04:50:00|13938.4|13882.8|13934.3|13878.7|13942.8|13887.2|13933.3|13877.7|0
1637816100000|2021-11-25 04:55:00|13934.2|13878.6|13941.5|13885.9|13944.1|13888.5|13931.4|13875.8|0
1637881800000|2021-11-25 23:10:00|13940.5|13884.9|13959.1|13903.3|13964|13908.2|13940.5|13884.9|0
1637882100000|2021-11-25 23:15:00|13955.9|13900.1|13935.8|13880.2|13959.5|13903.7|13933.6|13878|0
1637882400000|2021-11-25 23:20:00|13936.3|13880.7|13942.6|13887|13952|13896.4|13927.2|13871.6|0
1637882700000|2021-11-25 23:25:00|13941.6|13886|13921.5|13865.9|13941.6|13886|13916.8|13861.2|0
1637883000000|2021-11-25 23:30:00|13924.6|13869|13902.3|13846.9|13924.6|13869|13902.3|13846.9|0
1637883300000|2021-11-25 23:35:00|13902|13846.6|13910.8|13855.2|13919.3|13863.7|13902|13846.6|0
1637883600000|2021-11-25 23:40:00|13910.2|13854.6|13897.9|13842.5|13910.2|13854.6|13897.6|13842.2|0
1637883900000|2021-11-25 23:45:00|13896.6|13841.2|13879.4|13824|13896.6|13841.2|13879.4|13824|0
1637884200000|2021-11-25 23:50:00|13881.8|13826.4|13858.7|13803.3|13881.8|13826.4|13853.6|13798.2|0
1637884500000|2021-11-25 23:55:00|13858.5|13803.1|13848.7|13793.5|13869.5|13814.1|13848.7|13793.5|0
1637884800000|2021-11-26 00:00:00|13859.5|13804.1|13860.5|13805.1|13864|13808.6|13851.2|13796|0
1637885100000|2021-11-26 00:05:00|13872.8|13817.4|13881|13825.6|13882.3|13826.9|13871.1|13815.7|0
1637885400000|2021-11-26 00:10:00|13882.6|13827.2|13886.4|13831|13886.4|13831|13881.3|13825.9|0
1637885700000|2021-11-26 00:15:00|13888.1|13832.7|13891.5|13836.1|13899.5|13844.1|13884|13828.6|0
1637886000000|2021-11-26 00:20:00|13893.7|13838.3|13883.9|13828.5|13893.7|13838.3|13883.9|13828.5|0
1637886300000|2021-11-26 00:25:00|13886.4|13831|13872.3|13816.9|13886.4|13831|13870.3|13814.9|0
1637886600000|2021-11-26 00:30:00|13871.7|13816.3|13872.7|13817.3|13876.2|13820.8|13866.1|13810.7|0
1637886900000|2021-11-26 00:35:00|13870.5|13815.1|13891.2|13835.8|13891.2|13835.8|13870.5|13815.1|0
1637887200000|2021-11-26 00:40:00|13890.9|13835.5|13905.9|13850.3|13911.6|13856|13890.9|13835.5|0
1637887500000|2021-11-26 00:45:00|13909.5|13853.9|13916.8|13861.2|13921.3|13865.7|13901|13845.6|0
1637887800000|2021-11-26 00:50:00|13920.1|13864.5|13914.7|13859.1|13923|13867.4|13914.7|13859.1|0
1637888100000|2021-11-26 00:55:00|13912.7|13857.1|13917|13861.4|13923.1|13867.5|13908|13852.4|0
1637888400000|2021-11-26 01:00:00|13919.7|13864.1|13923.9|13868.3|13928.7|13873.1|13918|13862.4|0
1637888700000|2021-11-26 01:05:00|13919|13863.4|13906.9|13851.3|13923.9|13868.3|13906.9|13851.3|0
1637889000000|2021-11-26 01:10:00|13907.6|13852|13911.6|13856|13911.6|13856|13905.4|13849.8|0
1637889300000|2021-11-26 01:15:00|13909.2|13853.6|13902.8|13847.3|13909.2|13853.6|13902.8|13847.3|0
1637889600000|2021-11-26 01:20:00|13905.1|13849.5|13893.9|13838.5|13905.1|13849.5|13893.9|13838.5|0
1637889900000|2021-11-26 01:25:00|13894.6|13839.2|13896.2|13840.8|13899.1|13843.7|13890.4|13835|0
1637890200000|2021-11-26 01:30:00|13895.3|13839.9|13892.9|13837.5|13895.3|13839.9|13883|13827.6|0
1637890500000|2021-11-26 01:35:00|13891.9|13836.5|13877.2|13821.8|13891.9|13836.5|13877.2|13821.8|0
1637890800000|2021-11-26 01:40:00|13871.1|13815.7|13848.5|13793.3|13872.5|13817.1|13844.3|13789.1|0
1637891100000|2021-11-26 01:45:00|13851.4|13796.2|13862.5|13807.1|13864.7|13809.3|13847.3|13792.1|0
1637891400000|2021-11-26 01:50:00|13860.8|13805.4|13858.1|13802.7|13861.2|13805.8|13857.8|13802.4|0
1637891700000|2021-11-26 01:55:00|13857|13801.6|13860.6|13805.2|13860.6|13805.2|13855.1|13799.7|0
1637892000000|2021-11-26 02:00:00|13859.9|13804.5|13854.2|13798.8|13864.1|13808.7|13847.1|13791.9|0
1637892300000|2021-11-26 02:05:00|13851.4|13796.2|13860.1|13804.7|13860.1|13804.7|13849.1|13793.9|0
1637892600000|2021-11-26 02:10:00|13861.2|13805.8|13862.1|13806.7|13863.8|13808.4|13856.3|13800.9|0
1637892900000|2021-11-26 02:15:00|13863.6|13808.2|13861.8|13806.4|13863.6|13808.2|13855.4|13800|0
1637893200000|2021-11-26 02:20:00|13860.4|13805|13863|13807.6|13864.7|13809.3|13857.8|13802.4|0
1637893500000|2021-11-26 02:25:00|13859.3|13803.9|13860.8|13805.4|13864.6|13809.2|13859.3|13803.9|0
1637893800000|2021-11-26 02:30:00|13864.7|13809.3|13878|13822.6|13878|13822.6|13859.9|13804.5|0
1637894100000|2021-11-26 02:35:00|13874.3|13818.9|13892.6|13837.2|13894.1|13838.7|13874.3|13818.9|0
1637894400000|2021-11-26 02:40:00|13892.2|13836.8|13891.6|13836.2|13900.4|13845|13881.2|13825.8|0
1637894700000|2021-11-26 02:45:00|13891.8|13836.4|13884.6|13829.2|13894.6|13839.2|13883.4|13828|0
1637895000000|2021-11-26 02:50:00|13886.8|13831.4|13888.1|13832.7|13889.2|13833.8|13883.3|13827.9|0
1637895300000|2021-11-26 02:55:00|13883.9|13828.5|13878|13822.6|13884|13828.6|13878|13822.6|0
1637895600000|2021-11-26 03:00:00|13882.7|13827.3|13886.6|13831.2|13887.2|13831.8|13881.3|13825.9|0
1637895900000|2021-11-26 03:05:00|13891.2|13835.8|13904.1|13848.5|13905.9|13850.3|13889.4|13834|0
1637896200000|2021-11-26 03:10:00|13903.8|13848.2|13900.4|13845|13904.1|13848.5|13900.4|13845|0
1637896500000|2021-11-26 03:15:00|13903.7|13848.1|13900.7|13845.3|13906.6|13851|13898.8|13843.4|0
1637896800000|2021-11-26 03:20:00|13897.2|13841.8|13896.1|13840.7|13899.5|13844.1|13894|13838.6|0
1637897100000|2021-11-26 03:25:00|13890.4|13835|13888.9|13833.5|13891.7|13836.3|13886.4|13831|0
1637897400000|2021-11-26 03:30:00|13887.1|13831.7|13885.9|13830.5|13889|13833.6|13883.8|13828.4|0
1637897700000|2021-11-26 03:35:00|13887.2|13831.8|13868.2|13812.8|13887.2|13831.8|13867.9|13812.5|0
1637898000000|2021-11-26 03:40:00|13868.6|13813.2|13871.8|13816.4|13871.8|13816.4|13860.7|13805.3|0
1637898300000|2021-11-26 03:45:00|13867.2|13811.8|13866|13810.6|13872.2|13816.8|13866|13810.6|0
1637898600000|2021-11-26 03:50:00|13867.9|13812.5|13869.5|13814.1|13872.9|13817.5|13866.2|13810.8|0
1637898900000|2021-11-26 03:55:00|13868.7|13813.3|13870.1|13814.7|13870.1|13814.7|13857|13801.6|0
1637899200000|2021-11-26 04:00:00|13866.6|13811.2|13870.2|13814.8|13873.1|13817.7|13866.2|13810.8|0
1637899500000|2021-11-26 04:05:00|13868.2|13812.8|13866|13810.6|13868.2|13812.8|13856.8|13801.4|0
1637899800000|2021-11-26 04:10:00|13865.9|13810.5|13878.2|13822.8|13880.5|13825.1|13865.9|13810.5|0
1637900100000|2021-11-26 04:15:00|13878.8|13823.4|13884.8|13829.4|13888.7|13833.3|13878.8|13823.4|0
1637900400000|2021-11-26 04:20:00|13887.1|13831.7|13895.2|13839.8|13895.2|13839.8|13880.1|13824.7|0
1637900700000|2021-11-26 04:25:00|13896.9|13841.5|13890.3|13834.9|13900.4|13845|13890.3|13834.9|0
1637901000000|2021-11-26 04:30:00|13886.3|13830.9|13878|13822.6|13895.9|13840.5|13878|13822.6|0
1637901300000|2021-11-26 04:35:00|13882.2|13826.8|13878.3|13822.9|13884.7|13829.3|13871.5|13816.1|0
1637901600000|2021-11-26 04:40:00|13876.9|13821.5|13874.3|13818.9|13878.5|13823.1|13874|13818.6|0
1637901900000|2021-11-26 04:45:00|13869.8|13814.4|13882.3|13826.9|13882.3|13826.9|13868.3|13812.9|0
1637902200000|2021-11-26 04:50:00|13881.8|13826.4|13876.9|13821.5|13881.8|13826.4|13875.1|13819.7|0
1637902500000|2021-11-26 04:55:00|13880.5|13825.1|13874|13818.6|13880.5|13825.1|13869.6|13814.2|0
1638141000000|2021-11-28 23:10:00|13897.1|13841.7|13897.7|13842.3|13900.8|13845.4|13858.3|13802.9|0
1638141300000|2021-11-28 23:15:00|13883.3|13827.9|13842.3|13787.1|13883.3|13827.9|13842.3|13787.1|0
1638141600000|2021-11-28 23:20:00|13840.6|13785.4|13849.7|13794.5|13853.7|13798.3|13829.1|13773.9|0
1638141900000|2021-11-28 23:25:00|13851.6|13796.4|13843.2|13788|13856.6|13801.2|13843.2|13788|0
1638142200000|2021-11-28 23:30:00|13850.8|13795.6|13848.4|13793.2|13862.9|13807.5|13824.7|13769.5|0
1638142500000|2021-11-28 23:35:00|13839.2|13784|13821|13765.8|13843.4|13788.2|13816.3|13761.1|0
1638142800000|2021-11-28 23:40:00|13825.5|13770.3|13808.6|13753.4|13825.5|13770.3|13804.3|13749.1|0
1638143100000|2021-11-28 23:45:00|13807.4|13752.2|13817.8|13762.6|13825.7|13770.5|13807.4|13752.2|0
1638143400000|2021-11-28 23:50:00|13813.5|13758.3|13828.9|13773.7|13842.4|13787.2|13812|13756.8|0
1638143700000|2021-11-28 23:55:00|13822.3|13767.1|13828.5|13773.3|13832.9|13777.7|13813.1|13757.9|0
1638144000000|2021-11-29 00:00:00|13829.9|13774.7|13850.8|13795.6|13850.8|13795.6|13829.9|13774.7|0
1638144300000|2021-11-29 00:05:00|13834.4|13779.2|13837.8|13782.6|13843.9|13788.7|13832.2|13777|0
1638144600000|2021-11-29 00:10:00|13842.4|13787.2|13834.6|13779.4|13842.4|13787.2|13833|13777.8|0
1638144900000|2021-11-29 00:15:00|13840.2|13785|13842.2|13787|13843.7|13788.5|13837.9|13782.7|0
1638145200000|2021-11-29 00:20:00|13851.5|13796.3|13857.6|13802.2|13857.6|13802.2|13846|13790.8|0
1638145500000|2021-11-29 00:25:00|13849.3|13794.1|13842.5|13787.3|13849.6|13794.4|13838.7|13783.5|0
1638145800000|2021-11-29 00:30:00|13840.4|13785.2|13850|13794.8|13853.5|13798.1|13833.5|13778.3|0
1638146100000|2021-11-29 00:35:00|13849.6|13794.4|13854.4|13799|13864.7|13809.3|13837.1|13781.9|0
1638146400000|2021-11-29 00:40:00|13859.8|13804.4|13848|13792.8|13865.4|13810|13848|13792.8|0
1638146700000|2021-11-29 00:45:00|13845.3|13790.1|13836.5|13781.3|13847.1|13791.9|13832.6|13777.4|0
1638147000000|2021-11-29 00:50:00|13830|13774.8|13858.9|13803.5|13858.9|13803.5|13830|13774.8|0
1638147300000|2021-11-29 00:55:00|13864.4|13809|13861.9|13806.5|13864.4|13809|13851|13795.8|0
1638147600000|2021-11-29 01:00:00|13854.6|13799.2|13855.1|13799.7|13855.2|13799.8|13846.8|13791.6|0
1638147900000|2021-11-29 01:05:00|13864|13808.6|13861.1|13805.7|13866.1|13810.7|13860.4|13805|0
1638148200000|2021-11-29 01:10:00|13860.7|13805.3|13850.5|13795.3|13860.7|13805.3|13843.7|13788.5|0
1638148500000|2021-11-29 01:15:00|13840.5|13785.3|13823.7|13768.5|13840.5|13785.3|13823.7|13768.5|0
1638148800000|2021-11-29 01:20:00|13819.1|13763.9|13831.9|13776.7|13831.9|13776.7|13808.9|13753.7|0
1638149100000|2021-11-29 01:25:00|13832.3|13777.1|13839.5|13784.3|13839.5|13784.3|13830.4|13775.2|0
1638149400000|2021-11-29 01:30:00|13838.9|13783.7|13842.1|13786.9|13842.1|13786.9|13823.5|13768.3|0
1638149700000|2021-11-29 01:35:00|13841.7|13786.5|13844.3|13789.1|13847|13791.8|13832.4|13777.2|0
1638150000000|2021-11-29 01:40:00|13843.4|13788.2|13847.9|13792.7|13856.1|13800.7|13843.4|13788.2|0
1638150300000|2021-11-29 01:45:00|13855.9|13800.5|13844.7|13789.5|13856.5|13801.1|13844.7|13789.5|0
1638150600000|2021-11-29 01:50:00|13847.7|13792.5|13839.1|13783.9|13849|13793.8|13837.3|13782.1|0
1638150900000|2021-11-29 01:55:00|13839.3|13784.1|13830.7|13775.5|13843.7|13788.5|13830.7|13775.5|0
1638151200000|2021-11-29 02:00:00|13833.3|13778.1|13837.2|13782|13839.4|13784.2|13823.3|13768.1|0
1638151500000|2021-11-29 02:05:00|13834.7|13779.5|13826.6|13771.4|13834.7|13779.5|13822.4|13767.2|0
1638151800000|2021-11-29 02:10:00|13823.1|13767.9|13826.6|13771.4|13831.9|13776.7|13822.7|13767.5|0
1638152100000|2021-11-29 02:15:00|13828.3|13773.1|13817.9|13762.7|13830.4|13775.2|13813.8|13758.6|0
1638152400000|2021-11-29 02:20:00|13813.1|13757.9|13811|13755.8|13816.8|13761.6|13808.1|13752.9|0
1638152700000|2021-11-29 02:25:00|13810.6|13755.4|13806.1|13750.9|13813.3|13758.1|13806.1|13750.9|0
1638153000000|2021-11-29 02:30:00|13792.2|13737.2|13812|13756.8|13812|13756.8|13792.2|13737.2|0
1638153300000|2021-11-29 02:35:00|13818.6|13763.4|13813.4|13758.2|13821.8|13766.6|13813.4|13758.2|0
1638153600000|2021-11-29 02:40:00|13814.3|13759.1|13807.2|13752|13814.3|13759.1|13807|13751.8|0
1638153900000|2021-11-29 02:45:00|13811.2|13756|13808.3|13753.1|13811.2|13756|13808.3|13753.1|0
1638154200000|2021-11-29 02:50:00|13803.4|13748.2|13801.1|13746.1|13805.3|13750.1|13799.7|13744.7|0
1638154500000|2021-11-29 02:55:00|13797.5|13742.5|13812.3|13757.1|13812.3|13757.1|13795.4|13740.4|0
1638154800000|2021-11-29 03:00:00|13811|13755.8|13809.5|13754.3|13812.7|13757.5|13807.3|13752.1|0
1638155100000|2021-11-29 03:05:00|13807.9|13752.7|13800.9|13745.9|13808.1|13752.9|13800.9|13745.9|0
1638155400000|2021-11-29 03:10:00|13801.3|13746.3|13802.6|13747.5|13802.6|13747.5|13796|13741|0
1638155700000|2021-11-29 03:15:00|13802.9|13747.7|13806.3|13751.1|13806.3|13751.1|13801.1|13746.1|0
1638156000000|2021-11-29 03:20:00|13801.9|13746.9|13816.3|13761.1|13816.3|13761.1|13801.9|13746.9|0
1638156300000|2021-11-29 03:25:00|13814.3|13759.1|13815.5|13760.3|13819|13763.8|13810.5|13755.3|0
1638156600000|2021-11-29 03:30:00|13814.1|13758.9|13804|13748.8|13816|13760.8|13804|13748.8|0
1638156900000|2021-11-29 03:35:00|13810.1|13754.9|13817.6|13762.4|13820.4|13765.2|13809.1|13753.9|0
1638157200000|2021-11-29 03:40:00|13814.4|13759.2|13818.2|13763|13819.9|13764.7|13814.4|13759.2|0
1638157500000|2021-11-29 03:45:00|13818.4|13763.2|13809.8|13754.6|13825.2|13770|13809.8|13754.6|0
1638157800000|2021-11-29 03:50:00|13806.2|13751|13802.8|13747.6|13812.2|13757|13802.8|13747.6|0
1638158100000|2021-11-29 03:55:00|13803|13747.8|13803.2|13748|13808.8|13753.6|13800|13745|0
1638158400000|2021-11-29 04:00:00|13805|13749.8|13803.7|13748.5|13805.4|13750.2|13800.4|13745.4|0
1638158700000|2021-11-29 04:05:00|13804.5|13749.3|13795.9|13740.9|13804.5|13749.3|13791.7|13736.7|0
1638159000000|2021-11-29 04:10:00|13796.5|13741.5|13801.5|13746.5|13801.5|13746.5|13791.8|13736.8|0
1638159300000|2021-11-29 04:15:00|13803.3|13748.1|13810.9|13755.7|13811.7|13756.5|13803.3|13748.1|0
1638159600000|2021-11-29 04:20:00|13815.6|13760.4|13813.1|13757.9|13817.3|13762.1|13811.3|13756.1|0
1638159900000|2021-11-29 04:25:00|13815.1|13759.9|13820.4|13765.2|13824.2|13769|13814.2|13759|0
1638160200000|2021-11-29 04:30:00|13820.8|13765.6|13837.4|13782.2|13837.4|13782.2|13820.1|13764.9|0
1638160500000|2021-11-29 04:35:00|13841.5|13786.3|13834.2|13779|13843.5|13788.3|13834.2|13779|0
1638160800000|2021-11-29 04:40:00|13830.6|13775.4|13827.8|13772.6|13836.2|13781|13826.7|13771.5|0
1638161100000|2021-11-29 04:45:00|13825.1|13769.9|13831.9|13776.7|13835.8|13780.6|13824.7|13769.5|0
1638161400000|2021-11-29 04:50:00|13829.4|13774.2|13814.9|13759.7|13829.4|13774.2|13814.9|13759.7|0
1638161700000|2021-11-29 04:55:00|13813.5|13758.3|13820.8|13765.6|13827.7|13772.5|13813.1|13757.9|0
1638227400000|2021-11-29 23:10:00|13808.3|13753.1|13816.2|13761|13823.7|13768.5|13798.5|13743.5|0
1638227700000|2021-11-29 23:15:00|13805.3|13750.1|13810|13754.8|13813.2|13758|13802.2|13747.2|0
1638228000000|2021-11-29 23:20:00|13812.8|13757.6|13839.5|13784.3|13839.5|13784.3|13812.8|13757.6|0
1638228300000|2021-11-29 23:25:00|13835.4|13780.2|13799.5|13744.5|13835.4|13780.2|13799.5|13744.5|0
1638228600000|2021-11-29 23:30:00|13799.2|13744.2|13779.1|13724.1|13799.2|13744.2|13772.5|13717.5|0
1638228900000|2021-11-29 23:35:00|13771.8|13716.8|13758.8|13703.8|13776.9|13721.9|13758.8|13703.8|0
1638229200000|2021-11-29 23:40:00|13760.5|13705.5|13776.3|13721.3|13779.7|13724.7|13759.2|13704.2|0
1638229500000|2021-11-29 23:45:00|13779.4|13724.4|13772.6|13717.6|13779.4|13724.4|13772.6|13717.6|0
1638229800000|2021-11-29 23:50:00|13772.4|13717.4|13774.9|13719.9|13774.9|13719.9|13765.5|13710.5|0
1638230100000|2021-11-29 23:55:00|13796.3|13741.3|13783.8|13728.8|13797|13742|13779.4|13724.4|0
1638230400000|2021-11-30 00:00:00|13789.8|13734.8|13801.3|13746.3|13801.8|13746.8|13788|13733|0
1638230700000|2021-11-30 00:05:00|13797.8|13742.8|13820.9|13765.7|13824.7|13769.5|13797.8|13742.8|0
1638231000000|2021-11-30 00:10:00|13821.3|13766.1|13804.3|13749.1|13822.6|13767.4|13803.8|13748.6|0
1638231300000|2021-11-30 00:15:00|13810.4|13755.2|13813.1|13757.9|13815.8|13760.6|13803.8|13748.6|0
1638231600000|2021-11-30 00:20:00|13812|13756.8|13837.1|13781.9|13839.9|13784.7|13810|13754.8|0
1638231900000|2021-11-30 00:25:00|13837.6|13782.4|13853.2|13797.8|13861.6|13806.2|13837.6|13782.4|0
1638232200000|2021-11-30 00:30:00|13857.3|13801.9|13865.2|13809.8|13866.2|13810.8|13857.3|13801.9|0
1638232500000|2021-11-30 00:35:00|13864.5|13809.1|13866.3|13810.9|13870.1|13814.7|13864.5|13809.1|0
1638232800000|2021-11-30 00:40:00|13866.1|13810.7|13853.2|13797.8|13872.5|13817.1|13853.2|13797.8|0
1638233100000|2021-11-30 00:45:00|13850.9|13795.7|13850.9|13795.7|13854.2|13798.8|13846.6|13791.4|0
1638233400000|2021-11-30 00:50:00|13853.8|13798.4|13850.4|13795.2|13869.8|13814.4|13850.4|13795.2|0
1638233700000|2021-11-30 00:55:00|13851.8|13796.6|13851|13795.8|13851.8|13796.6|13839.5|13784.3|0
1638234000000|2021-11-30 01:00:00|13848.2|13793|13862.8|13807.4|13862.8|13807.4|13848.2|13793|0
1638234300000|2021-11-30 01:05:00|13860|13804.6|13859.6|13804.2|13860|13804.6|13853.9|13798.5|0
1638234600000|2021-11-30 01:10:00|13859.9|13804.5|13863.6|13808.2|13864.7|13809.3|13856.8|13801.4|0
1638234900000|2021-11-30 01:15:00|13862.6|13807.2|13859.7|13804.3|13867.5|13812.1|13859.7|13804.3|0
1638235200000|2021-11-30 01:20:00|13848.7|13793.5|13876.8|13821.4|13876.8|13821.4|13848.7|13793.5|0
1638235500000|2021-11-30 01:25:00|13875.3|13819.9|13868.1|13812.7|13875.3|13819.9|13866.4|13811|0
1638235800000|2021-11-30 01:30:00|13863.8|13808.4|13867.2|13811.8|13871|13815.6|13863.1|13807.7|0
1638236100000|2021-11-30 01:35:00|13864.4|13809|13849.1|13793.9|13864.5|13809.1|13849.1|13793.9|0
1638236400000|2021-11-30 01:40:00|13849.7|13794.5|13857.1|13801.7|13857.1|13801.7|13849.1|13793.9|0
1638236700000|2021-11-30 01:45:00|13857.4|13802|13856.2|13800.8|13860.3|13804.9|13855|13799.6|0
1638237000000|2021-11-30 01:50:00|13853.8|13798.4|13860.5|13805.1|13860.8|13805.4|13853.1|13797.7|0
1638237300000|2021-11-30 01:55:00|13861|13805.6|13848.9|13793.7|13861|13805.6|13847.7|13792.5|0
1638237600000|2021-11-30 02:00:00|13843.2|13788|13841.4|13786.2|13843.5|13788.3|13839.9|13784.7|0
1638237900000|2021-11-30 02:05:00|13842.5|13787.3|13863|13807.6|13865.2|13809.8|13842.5|13787.3|0
1638238200000|2021-11-30 02:10:00|13863.1|13807.7|13870.6|13815.2|13871.6|13816.2|13861.9|13806.5|0
1638238500000|2021-11-30 02:15:00|13872.1|13816.7|13869.7|13814.3|13872.1|13816.7|13864.5|13809.1|0
1638238800000|2021-11-30 02:20:00|13868.1|13812.7|13848.9|13793.7|13868.1|13812.7|13848.9|13793.7|0
1638239100000|2021-11-30 02:25:00|13852.2|13797|13841.2|13786|13852.2|13797|13833.1|13777.9|0
1638239400000|2021-11-30 02:30:00|13838.1|13782.9|13843.7|13788.5|13848.8|13793.6|13838.1|13782.9|0
1638239700000|2021-11-30 02:35:00|13841.4|13786.2|13844.9|13789.7|13848.5|13793.3|13841.4|13786.2|0
1638240000000|2021-11-30 02:40:00|13848.1|13792.9|13867.7|13812.3|13869.6|13814.2|13848.1|13792.9|0
1638240300000|2021-11-30 02:45:00|13859.5|13804.1|13862.6|13807.2|13865.2|13809.8|13859.5|13804.1|0
1638240600000|2021-11-30 02:50:00|13857.6|13802.2|13875|13819.6|13875|13819.6|13857.6|13802.2|0
1638240900000|2021-11-30 02:55:00|13874.9|13819.5|13871.2|13815.8|13882.7|13827.3|13870.9|13815.5|0
1638241200000|2021-11-30 03:00:00|13869|13813.6|13866.3|13810.9|13869.7|13814.3|13863.9|13808.5|0
1638241500000|2021-11-30 03:05:00|13861.5|13806.1|13861.1|13805.7|13863.9|13808.5|13860.9|13805.5|0
1638241800000|2021-11-30 03:10:00|13862.1|13806.7|13849.2|13794|13862.7|13807.3|13847.1|13791.9|0
1638242100000|2021-11-30 03:15:00|13844.9|13789.7|13839.8|13784.6|13847.8|13792.6|13839.8|13784.6|0
1638242400000|2021-11-30 03:20:00|13836.4|13781.2|13825.3|13770.1|13836.4|13781.2|13825.3|13770.1|0
1638242700000|2021-11-30 03:25:00|13831.2|13776|13838|13782.8|13838.4|13783.2|13829.8|13774.6|0
1638243000000|2021-11-30 03:30:00|13834.9|13779.7|13845.7|13790.5|13851.1|13795.9|13832.5|13777.3|0
1638243300000|2021-11-30 03:35:00|13846.1|13790.9|13846.3|13791.1|13846.6|13791.4|13833.7|13778.5|0
1638243600000|2021-11-30 03:40:00|13844.6|13789.4|13858.8|13803.4|13859|13803.6|13842.3|13787.1|0
1638243900000|2021-11-30 03:45:00|13852|13796.8|13847.6|13792.4|13855.3|13799.9|13847.6|13792.4|0
1638244200000|2021-11-30 03:50:00|13849.3|13794.1|13857.9|13802.5|13857.9|13802.5|13846|13790.8|0
1638244500000|2021-11-30 03:55:00|13855.5|13800.1|13865.2|13809.8|13865.2|13809.8|13855.5|13800.1|0
1638244800000|2021-11-30 04:00:00|13866.7|13811.3|13858.4|13803|13866.7|13811.3|13851.2|13796|0
1638245100000|2021-11-30 04:05:00|13860.5|13805.1|13850.3|13795.1|13862.1|13806.7|13848.3|13793.1|0
1638245400000|2021-11-30 04:10:00|13850.8|13795.6|13857.7|13802.3|13858.9|13803.5|13850|13794.8|0
1638245700000|2021-11-30 04:15:00|13856.3|13800.9|13857.3|13801.9|13859|13803.6|13854.7|13799.3|0
1638246000000|2021-11-30 04:20:00|13855.7|13800.3|13857.1|13801.7|13861.8|13806.4|13855.7|13800.3|0
1638246300000|2021-11-30 04:25:00|13856.4|13801|13852.8|13797.4|13861|13805.6|13852.8|13797.4|0
1638246600000|2021-11-30 04:30:00|13854|13798.6|13829.3|13774.1|13854|13798.6|13829.3|13774.1|0
1638246900000|2021-11-30 04:35:00|13826.9|13771.7|13822|13766.8|13837|13781.8|13819.7|13764.5|0
1638247200000|2021-11-30 04:40:00|13821.4|13766.2|13799.4|13744.4|13821.4|13766.2|13799.4|13744.4|0
1638247500000|2021-11-30 04:45:00|13801.9|13746.9|13814.7|13759.5|13821.2|13766|13801.9|13746.9|0
1638247800000|2021-11-30 04:50:00|13825.1|13769.9|13816.2|13761|13826.9|13771.7|13816.2|13761|0
1638248100000|2021-11-30 04:55:00|13819.7|13764.5|13822.3|13767.1|13822.4|13767.2|13803.4|13748.2|0
1638313800000|2021-11-30 23:10:00|13762.5|13707.5|13769.5|13714.5|13769.5|13714.5|13732.3|13677.5|0
1638314100000|2021-11-30 23:15:00|13764.6|13709.6|13749.7|13694.9|13783.1|13728.1|13749.7|13694.9|0
1638314400000|2021-11-30 23:20:00|13756.1|13701.1|13781|13726|13781|13726|13756.1|13701.1|0
1638314700000|2021-11-30 23:25:00|13777.3|13722.3|13793.1|13738.1|13793.1|13738.1|13767.1|13712.1|0
1638315000000|2021-11-30 23:30:00|13794.9|13739.9|13783.7|13728.7|13794.9|13739.9|13777.3|13722.3|0
1638315300000|2021-11-30 23:35:00|13786.8|13731.8|13774.4|13719.4|13804.9|13749.7|13773|13718|0
1638315600000|2021-11-30 23:40:00|13780.5|13725.5|13759.8|13704.8|13784.5|13729.5|13759.8|13704.8|0
1638315900000|2021-11-30 23:45:00|13760.3|13705.3|13754.9|13699.9|13760.3|13705.3|13751.5|13696.7|0
1638316200000|2021-11-30 23:50:00|13744|13689.2|13757.2|13702.2|13758.4|13703.4|13744|13689.2|0
1638316500000|2021-11-30 23:55:00|13755.5|13700.5|13750.4|13695.6|13764.1|13709.1|13745.3|13690.5|0
1638316800000|2021-12-01 00:00:00|13749.9|13695.1|13768.2|13713.2|13768.2|13713.2|13749.9|13695.1|0
1638317100000|2021-12-01 00:05:00|13769.7|13714.7|13764.1|13709.1|13779.1|13724.1|13764.1|13709.1|0
1638317400000|2021-12-01 00:10:00|13762.3|13707.3|13735.9|13681.1|13762.3|13707.3|13735.9|13681.1|0
1638317700000|2021-12-01 00:15:00|13731.9|13677.1|13689.1|13634.5|13731.9|13677.1|13689.1|13634.5|0
1638318000000|2021-12-01 00:20:00|13688.8|13634.2|13670.7|13616.1|13691.9|13637.3|13663.9|13609.3|0
1638318300000|2021-12-01 00:25:00|13665.4|13610.8|13660.1|13605.5|13675.8|13621.2|13658.1|13603.5|0
1638318600000|2021-12-01 00:30:00|13663.7|13609.1|13660.4|13605.8|13685.2|13630.6|13659|13604.4|0
1638318900000|2021-12-01 00:35:00|13663.9|13609.3|13677.5|13622.9|13677.5|13622.9|13659.8|13605.2|0
1638319200000|2021-12-01 00:40:00|13671.8|13617.2|13665.5|13610.9|13671.8|13617.2|13652.9|13598.3|0
1638319500000|2021-12-01 00:45:00|13670.5|13615.9|13673.9|13619.3|13684.1|13629.5|13669.3|13614.7|0
1638319800000|2021-12-01 00:50:00|13675.3|13620.7|13667.5|13612.9|13678.6|13624|13667.5|13612.9|0
1638320100000|2021-12-01 00:55:00|13656.3|13601.7|13636|13581.6|13656.3|13601.7|13635.7|13581.3|0
1638320400000|2021-12-01 01:00:00|13637.1|13582.7|13633.6|13579.2|13637.1|13582.7|13625.4|13571|0
1638320700000|2021-12-01 01:05:00|13640.3|13585.9|13647.6|13593.2|13657.4|13602.8|13640.3|13585.9|0
1638321000000|2021-12-01 01:10:00|13652.8|13598.2|13651.5|13597.1|13655.7|13601.1|13647.3|13592.9|0
1638321300000|2021-12-01 01:15:00|13645.6|13591.2|13650.4|13596|13652.1|13597.7|13638.4|13584|0
1638321600000|2021-12-01 01:20:00|13653.1|13598.5|13655.9|13601.3|13660.1|13605.5|13653.1|13598.5|0
1638321900000|2021-12-01 01:25:00|13657.2|13602.6|13668|13613.4|13668|13613.4|13654|13599.4|0
1638322200000|2021-12-01 01:30:00|13670.6|13616|13648.1|13593.7|13670.6|13616|13645.3|13590.9|0
1638322500000|2021-12-01 01:35:00|13645.1|13590.7|13641.9|13587.5|13645.4|13591|13641.9|13587.5|0
1638322800000|2021-12-01 01:40:00|13642.9|13588.5|13632|13577.6|13644.9|13590.5|13632|13577.6|0
1638323100000|2021-12-01 01:45:00|13629.4|13575|13647.4|13593|13647.4|13593|13629.4|13575|0
1638323400000|2021-12-01 01:50:00|13647.5|13593.1|13642.9|13588.5|13647.5|13593.1|13638|13583.6|0
1638323700000|2021-12-01 01:55:00|13642.6|13588.2|13639.6|13585.2|13643.1|13588.7|13636.2|13581.8|0
1638324000000|2021-12-01 02:00:00|13638.5|13584.1|13643.2|13588.8|13643.9|13589.5|13636.2|13581.8|0
1638324300000|2021-12-01 02:05:00|13639.4|13585|13629.4|13575|13639.4|13585|13628.7|13574.3|0
1638324600000|2021-12-01 02:10:00|13627.7|13573.3|13627.9|13573.5|13630.4|13576|13625.6|13571.2|0
1638324900000|2021-12-01 02:15:00|13625.5|13571.1|13631.7|13577.3|13631.7|13577.3|13618.9|13564.5|0
1638325200000|2021-12-01 02:20:00|13629.7|13575.3|13629.5|13575.1|13629.8|13575.4|13623.2|13568.8|0
1638325500000|2021-12-01 02:25:00|13630.5|13576.1|13636.4|13582|13638.1|13583.7|13630.5|13576.1|0
1638325800000|2021-12-01 02:30:00|13633.7|13579.3|13622|13567.6|13633.7|13579.3|13616.9|13562.5|0
1638326100000|2021-12-01 02:35:00|13624.4|13570|13622|13567.6|13625.8|13571.4|13620.7|13566.3|0
1638326400000|2021-12-01 02:40:00|13622.2|13567.8|13617.9|13563.5|13624.4|13570|13614.2|13559.8|0
1638326700000|2021-12-01 02:45:00|13617.2|13562.8|13600.4|13546.2|13617.2|13562.8|13600.4|13546.2|0
1638327000000|2021-12-01 02:50:00|13607.7|13553.3|13610.7|13556.3|13612|13557.6|13607.7|13553.3|0
1638327300000|2021-12-01 02:55:00|13609.8|13555.4|13612.7|13558.3|13618.3|13563.9|13609.6|13555.2|0
1638327600000|2021-12-01 03:00:00|13615.8|13561.4|13612|13557.6|13619|13564.6|13609.4|13555|0
1638327900000|2021-12-01 03:05:00|13609.6|13555.2|13600.5|13546.3|13615|13560.6|13600.5|13546.3|0
1638328200000|2021-12-01 03:10:00|13598.3|13544.1|13589.9|13535.7|13598.3|13544.1|13586|13531.8|0
1638328500000|2021-12-01 03:15:00|13591.3|13537.1|13591.2|13537|13592.7|13538.5|13582.3|13528.1|0
1638328800000|2021-12-01 03:20:00|13589.8|13535.6|13585.5|13531.3|13592.1|13537.9|13585.5|13531.3|0
1638329100000|2021-12-01 03:25:00|13586.5|13532.3|13590|13535.8|13593.7|13539.5|13585.8|13531.6|0
1638329400000|2021-12-01 03:30:00|13591.8|13537.6|13607|13552.6|13607|13552.6|13590.9|13536.7|0
1638329700000|2021-12-01 03:35:00|13603.4|13549|13594.1|13539.9|13603.7|13549.3|13594.1|13539.9|0
1638330000000|2021-12-01 03:40:00|13590.1|13535.9|13569.6|13515.4|13590.1|13535.9|13569|13514.8|0
1638330300000|2021-12-01 03:45:00|13568.1|13513.9|13582.1|13527.9|13582.7|13528.5|13564.2|13510|0
1638330600000|2021-12-01 03:50:00|13578.8|13524.6|13585.9|13531.7|13585.9|13531.7|13569|13514.8|0
1638330900000|2021-12-01 03:55:00|13586.9|13532.7|13595.5|13541.3|13595.5|13541.3|13584.2|13530|0
1638331200000|2021-12-01 04:00:00|13596.5|13542.3|13603|13548.6|13608.3|13553.9|13596.5|13542.3|0
1638331500000|2021-12-01 04:05:00|13605.6|13551.2|13603.2|13548.8|13605.6|13551.2|13597.3|13543.1|0
1638331800000|2021-12-01 04:10:00|13604.1|13549.7|13612.8|13558.4|13616.2|13561.8|13604.1|13549.7|0
1638332100000|2021-12-01 04:15:00|13611.6|13557.2|13618.7|13564.3|13619.9|13565.5|13611.3|13556.9|0
1638332400000|2021-12-01 04:20:00|13619.8|13565.4|13636.6|13582.2|13636.6|13582.2|13618.2|13563.8|0
1638332700000|2021-12-01 04:25:00|13636.4|13582|13640.7|13586.3|13640.7|13586.3|13631|13576.6|0
1638333000000|2021-12-01 04:30:00|13638|13583.6|13647.6|13593.2|13654.7|13600.1|13638|13583.6|0
1638333300000|2021-12-01 04:35:00|13648.1|13593.7|13647.2|13592.8|13648.1|13593.7|13638.1|13583.7|0
1638333600000|2021-12-01 04:40:00|13645|13590.6|13649.7|13595.3|13649.7|13595.3|13644.4|13590|0
1638333900000|2021-12-01 04:45:00|13651.5|13597.1|13657.6|13603|13657.6|13603|13648|13593.6|0
1638334200000|2021-12-01 04:50:00|13660.8|13606.2|13647.7|13593.3|13660.8|13606.2|13645.8|13591.4|0
1638334500000|2021-12-01 04:55:00|13650|13595.6|13649.9|13595.5|13654.9|13600.3|13649.6|13595.2|0
1638400200000|2021-12-01 23:10:00|13597.7|13543.5|13621.1|13566.7|13621.1|13566.7|13594.3|13540.1|0
1638400500000|2021-12-01 23:15:00|13627.8|13573.4|13609.1|13554.7|13627.8|13573.4|13608.6|13554.2|0
1638400800000|2021-12-01 23:20:00|13606.3|13551.9|13541.3|13487.3|13607.7|13553.3|13541.3|13487.3|0
1638401100000|2021-12-01 23:25:00|13540.5|13486.5|13537.8|13483.8|13540.5|13486.5|13521.1|13467.1|0
1638401400000|2021-12-01 23:30:00|13542.6|13488.6|13544.6|13490.6|13544.6|13490.6|13523.2|13469.2|0
1638401700000|2021-12-01 23:35:00|13540.9|13486.9|13583.8|13529.6|13583.8|13529.6|13540.9|13486.9|0
1638402000000|2021-12-01 23:40:00|13591.3|13537.1|13565.3|13511.1|13593.8|13539.6|13565.3|13511.1|0
1638402300000|2021-12-01 23:45:00|13565.4|13511.2|13577.5|13523.3|13577.5|13523.3|13564.3|13510.1|0
1638402600000|2021-12-01 23:50:00|13580.7|13526.5|13577.2|13523|13589.8|13535.6|13577.2|13523|0
1638402900000|2021-12-01 23:55:00|13576.1|13521.9|13574.7|13520.5|13581|13526.8|13571.9|13517.7|0
1638403200000|2021-12-02 00:00:00|13577.3|13523.1|13562.3|13508.1|13587.2|13533|13559.9|13505.7|0
1638403500000|2021-12-02 00:05:00|13569|13514.8|13607.7|13553.3|13608.3|13553.9|13569|13514.8|0
1638403800000|2021-12-02 00:10:00|13604.3|13549.9|13608.9|13554.5|13619.7|13565.3|13599.9|13545.7|0
1638404100000|2021-12-02 00:15:00|13584.4|13530.2|13581|13526.8|13588.9|13534.7|13581|13526.8|0
1638404400000|2021-12-02 00:20:00|13575.4|13521.2|13570.2|13516|13575.4|13521.2|13568.9|13514.7|0
1638404700000|2021-12-02 00:25:00|13570.6|13516.4|13558.3|13504.1|13570.6|13516.4|13557.2|13503|0
1638405000000|2021-12-02 00:30:00|13553.6|13499.4|13564.4|13510.2|13564.4|13510.2|13549.2|13495.2|0
1638405300000|2021-12-02 00:35:00|13555.7|13501.5|13552.4|13498.2|13560.5|13506.3|13550.2|13496.2|0
1638405600000|2021-12-02 00:40:00|13555.9|13501.7|13551.5|13497.5|13559.7|13505.5|13551.5|13497.5|0
1638405900000|2021-12-02 00:45:00|13551.3|13497.3|13530.6|13476.6|13551.3|13497.3|13530.6|13476.6|0
1638406200000|2021-12-02 00:50:00|13533.5|13479.5|13534.8|13480.8|13537|13483|13530.9|13476.9|0
1638406500000|2021-12-02 00:55:00|13539|13485|13541.3|13487.3|13541.8|13487.8|13533.1|13479.1|0
1638406800000|2021-12-02 01:00:00|13543.7|13489.7|13550.9|13496.9|13550.9|13496.9|13542.8|13488.8|0
1638407100000|2021-12-02 01:05:00|13549.4|13495.4|13547.2|13493.2|13553.9|13499.7|13547.2|13493.2|0
1638407400000|2021-12-02 01:10:00|13548.9|13494.9|13545.2|13491.2|13549.5|13495.5|13542.1|13488.1|0
1638407700000|2021-12-02 01:15:00|13547|13493|13553.9|13499.7|13555.2|13501|13547|13493|0
1638408000000|2021-12-02 01:20:00|13549|13495|13562.4|13508.2|13562.4|13508.2|13548.7|13494.7|0
1638408300000|2021-12-02 01:25:00|13558.9|13504.7|13566.6|13512.4|13566.6|13512.4|13554.4|13500.2|0
1638408600000|2021-12-02 01:30:00|13559.4|13505.2|13566.6|13512.4|13566.6|13512.4|13557.9|13503.7|0
1638408900000|2021-12-02 01:35:00|13568.9|13514.7|13570.5|13516.3|13571.7|13517.5|13564.8|13510.6|0
1638409200000|2021-12-02 01:40:00|13563.6|13509.4|13566.6|13512.4|13566.6|13512.4|13548.7|13494.7|0
1638409500000|2021-12-02 01:45:00|13559.1|13504.9|13552.9|13498.7|13564.6|13510.4|13552.9|13498.7|0
1638409800000|2021-12-02 01:50:00|13555.4|13501.2|13562|13507.8|13564.7|13510.5|13555.2|13501|0
1638410100000|2021-12-02 01:55:00|13556.8|13502.6|13567.3|13513.1|13569|13514.8|13556.8|13502.6|0
1638410400000|2021-12-02 02:00:00|13564.5|13510.3|13558.2|13504|13565.5|13511.3|13554.6|13500.4|0
1638410700000|2021-12-02 02:05:00|13559.3|13505.1|13569.9|13515.7|13570.5|13516.3|13558.5|13504.3|0
1638411000000|2021-12-02 02:10:00|13566.1|13511.9|13564.1|13509.9|13569.8|13515.6|13562|13507.8|0
1638411300000|2021-12-02 02:15:00|13569.2|13515|13559|13504.8|13569.2|13515|13556.2|13502|0
1638411600000|2021-12-02 02:20:00|13559.5|13505.3|13560.4|13506.2|13561.6|13507.4|13556.5|13502.3|0
1638411900000|2021-12-02 02:25:00|13559.3|13505.1|13556.8|13502.6|13559.3|13505.1|13554.7|13500.5|0
1638412200000|2021-12-02 02:30:00|13555.1|13500.9|13557.4|13503.2|13560.3|13506.1|13554.3|13500.1|0
1638412500000|2021-12-02 02:35:00|13555.7|13501.5|13561.1|13506.9|13561.1|13506.9|13551.4|13497.4|0
1638412800000|2021-12-02 02:40:00|13554.8|13500.6|13565|13510.8|13565|13510.8|13554.1|13499.9|0
1638413100000|2021-12-02 02:45:00|13564.1|13509.9|13557.2|13503|13566|13511.8|13555.9|13501.7|0
1638413400000|2021-12-02 02:50:00|13555.1|13500.9|13561.5|13507.3|13563.8|13509.6|13555.1|13500.9|0
1638413700000|2021-12-02 02:55:00|13567.7|13513.5|13582.1|13527.9|13582.1|13527.9|13566.3|13512.1|0
1638414000000|2021-12-02 03:00:00|13581.8|13527.6|13588.5|13534.3|13588.6|13534.4|13580.7|13526.5|0
1638414300000|2021-12-02 03:05:00|13584.9|13530.7|13584.7|13530.5|13584.9|13530.7|13569.5|13515.3|0
1638414600000|2021-12-02 03:10:00|13584.8|13530.6|13584.4|13530.2|13585.2|13531|13580|13525.8|0
1638414900000|2021-12-02 03:15:00|13586.4|13532.2|13590.8|13536.6|13602.9|13548.5|13586.4|13532.2|0
1638415200000|2021-12-02 03:20:00|13591.5|13537.3|13592.3|13538.1|13601.3|13547.1|13591.5|13537.3|0
1638415500000|2021-12-02 03:25:00|13592.8|13538.6|13603.9|13549.5|13603.9|13549.5|13592.8|13538.6|0
1638415800000|2021-12-02 03:30:00|13601.3|13547.1|13589.2|13535|13601.3|13547.1|13586.4|13532.2|0
1638416100000|2021-12-02 03:35:00|13586.4|13532.2|13594.2|13540|13597|13542.8|13586.4|13532.2|0
1638416400000|2021-12-02 03:40:00|13589.1|13534.9|13577.7|13523.5|13589.5|13535.3|13577.7|13523.5|0
1638416700000|2021-12-02 03:45:00|13579.4|13525.2|13587.7|13533.5|13588.6|13534.4|13579.4|13525.2|0
1638417000000|2021-12-02 03:50:00|13584.6|13530.4|13588.8|13534.6|13589.4|13535.2|13583.9|13529.7|0
1638417300000|2021-12-02 03:55:00|13588.3|13534.1|13590.4|13536.2|13590.4|13536.2|13584.5|13530.3|0
1638417600000|2021-12-02 04:00:00|13589.5|13535.3|13601.2|13547|13602.9|13548.5|13589.5|13535.3|0
1638417900000|2021-12-02 04:05:00|13599.4|13545.2|13601.1|13546.9|13601.1|13546.9|13590.7|13536.5|0
1638418200000|2021-12-02 04:10:00|13604.3|13549.9|13599.1|13544.9|13604.3|13549.9|13596.8|13542.6|0
1638418500000|2021-12-02 04:15:00|13599.5|13545.3|13611.3|13556.9|13611.3|13556.9|13599.5|13545.3|0
1638418800000|2021-12-02 04:20:00|13607.8|13553.4|13605.1|13550.7|13608.5|13554.1|13604.9|13550.5|0
1638419100000|2021-12-02 04:25:00|13611|13556.6|13615.3|13560.9|13618.1|13563.7|13608|13553.6|0
1638419400000|2021-12-02 04:30:00|13618.9|13564.5|13605.1|13550.7|13618.9|13564.5|13602|13547.8|0
1638419700000|2021-12-02 04:35:00|13611.2|13556.8|13606.1|13551.7|13615.8|13561.4|13605|13550.6|0
1638420000000|2021-12-02 04:40:00|13610|13555.6|13620.2|13565.8|13621.3|13566.9|13610|13555.6|0
1638420300000|2021-12-02 04:45:00|13615.9|13561.5|13612.7|13558.3|13617.9|13563.5|13609.4|13555|0
1638420600000|2021-12-02 04:50:00|13614|13559.6|13616.7|13562.3|13616.7|13562.3|13606.7|13552.3|0
1638420900000|2021-12-02 04:55:00|13620.2|13565.8|13614.6|13560.2|13622.4|13568|13611.6|13557.2|0
1638486600000|2021-12-02 23:10:00|13616|13561.6|13556.2|13502|13616|13561.6|13556.2|13502|0
1638486900000|2021-12-02 23:15:00|13557.1|13502.9|13554.3|13500.1|13566.3|13512.1|13540.7|13486.7|0
1638487200000|2021-12-02 23:20:00|13563.8|13509.6|13533.9|13479.9|13569.6|13515.4|13533.9|13479.9|0
1638487500000|2021-12-02 23:25:00|13534.6|13480.6|13490.2|13436.4|13534.6|13480.6|13490.2|13436.4|0
1638487800000|2021-12-02 23:30:00|13496.9|13443.1|13516.4|13462.4|13516.4|13462.4|13496|13442.2|0
1638488100000|2021-12-02 23:35:00|13514|13460|13535|13481|13535|13481|13514|13460|0
1638488400000|2021-12-02 23:40:00|13533|13479|13546.1|13492.1|13548.1|13494.1|13533|13479|0
1638488700000|2021-12-02 23:45:00|13543.6|13489.6|13526.6|13472.6|13550.8|13496.8|13526.6|13472.6|0
1638489000000|2021-12-02 23:50:00|13520.4|13466.4|13521.9|13467.9|13529.1|13475.1|13518|13464|0
1638489300000|2021-12-02 23:55:00|13521.4|13467.4|13509.4|13455.4|13521.4|13467.4|13504.5|13450.5|0
1638489600000|2021-12-03 00:00:00|13515.7|13461.7|13509.5|13455.5|13517.2|13463.2|13502.9|13448.9|0
1638489900000|2021-12-03 00:05:00|13506.7|13452.7|13516.3|13462.3|13516.3|13462.3|13506.7|13452.7|0
1638490200000|2021-12-03 00:10:00|13517.4|13463.4|13523.7|13469.7|13523.7|13469.7|13510.2|13456.2|0
1638490500000|2021-12-03 00:15:00|13519.9|13465.9|13519.9|13465.9|13528.6|13474.6|13519.9|13465.9|0
1638490800000|2021-12-03 00:20:00|13517.9|13463.9|13529.3|13475.3|13530.5|13476.5|13517.9|13463.9|0
1638491100000|2021-12-03 00:25:00|13530.6|13476.6|13524.7|13470.7|13534|13480|13524.7|13470.7|0
1638491400000|2021-12-03 00:30:00|13515.8|13461.8|13518.5|13464.5|13523.9|13469.9|13515.5|13461.5|0
1638491700000|2021-12-03 00:35:00|13516.3|13462.3|13515|13461|13516.3|13462.3|13505.7|13451.7|0
1638492000000|2021-12-03 00:40:00|13513.5|13459.5|13517.9|13463.9|13532.5|13478.5|13513.3|13459.3|0
1638492300000|2021-12-03 00:45:00|13518.5|13464.5|13513.7|13459.7|13522.4|13468.4|13513.7|13459.7|0
1638492600000|2021-12-03 00:50:00|13510.9|13456.9|13501.5|13447.7|13510.9|13456.9|13498.5|13444.7|0
1638492900000|2021-12-03 00:55:00|13492.9|13439.1|13501.1|13447.3|13504.8|13450.8|13492.9|13439.1|0
1638493200000|2021-12-03 01:00:00|13503.9|13449.9|13505.9|13451.9|13510.4|13456.4|13502.6|13448.6|0
1638493500000|2021-12-03 01:05:00|13507.1|13453.1|13500.9|13447.1|13507.1|13453.1|13497|13443.2|0
1638493800000|2021-12-03 01:10:00|13499.2|13445.4|13485.4|13431.6|13501.7|13447.9|13485.4|13431.6|0
1638494100000|2021-12-03 01:15:00|13487.3|13433.5|13519.2|13465.2|13519.2|13465.2|13487.3|13433.5|0
1638494400000|2021-12-03 01:20:00|13516.5|13462.5|13534.8|13480.8|13534.8|13480.8|13516.5|13462.5|0
1638494700000|2021-12-03 01:25:00|13529.3|13475.3|13535.1|13481.1|13538|13484|13529.3|13475.3|0
1638495000000|2021-12-03 01:30:00|13533.3|13479.3|13543|13489|13543|13489|13530.6|13476.6|0
1638495300000|2021-12-03 01:35:00|13540.9|13486.9|13538.9|13484.9|13541.3|13487.3|13532.8|13478.8|0
1638495600000|2021-12-03 01:40:00|13539.6|13485.6|13517.7|13463.7|13539.6|13485.6|13517.7|13463.7|0
1638495900000|2021-12-03 01:45:00|13521.3|13467.3|13529.4|13475.4|13537.3|13483.3|13519.5|13465.5|0
1638496200000|2021-12-03 01:50:00|13528.9|13474.9|13533.4|13479.4|13538.1|13484.1|13528.8|13474.8|0
1638496500000|2021-12-03 01:55:00|13535.7|13481.7|13535.4|13481.4|13542.8|13488.8|13535.4|13481.4|0
1638496800000|2021-12-03 02:00:00|13541.5|13487.5|13548.2|13494.2|13549.6|13495.6|13538.2|13484.2|0
1638497100000|2021-12-03 02:05:00|13549.3|13495.3|13540.9|13486.9|13550.9|13496.9|13535.1|13481.1|0
1638497400000|2021-12-03 02:10:00|13535.9|13481.9|13536.3|13482.3|13537.9|13483.9|13533.7|13479.7|0
1638497700000|2021-12-03 02:15:00|13532.4|13478.4|13541.8|13487.8|13544.8|13490.8|13532.4|13478.4|0
1638498000000|2021-12-03 02:20:00|13545.3|13491.3|13541.6|13487.6|13547.9|13493.9|13541.1|13487.1|0
1638498300000|2021-12-03 02:25:00|13546|13492|13542.1|13488.1|13547.4|13493.4|13535.9|13481.9|0
1638498600000|2021-12-03 02:30:00|13542.2|13488.2|13537.9|13483.9|13542.8|13488.8|13534|13480|0
1638498900000|2021-12-03 02:35:00|13534.9|13480.9|13535.6|13481.6|13540.8|13486.8|13534.2|13480.2|0
1638499200000|2021-12-03 02:40:00|13534.5|13480.5|13530.8|13476.8|13535.5|13481.5|13528.6|13474.6|0
1638499500000|2021-12-03 02:45:00|13527.6|13473.6|13529.9|13475.9|13541.7|13487.7|13526.4|13472.4|0
1638499800000|2021-12-03 02:50:00|13531.2|13477.2|13528|13474|13532.8|13478.8|13523|13469|0
1638500100000|2021-12-03 02:55:00|13520.9|13466.9|13526.2|13472.2|13529.6|13475.6|13520.9|13466.9|0
1638500400000|2021-12-03 03:00:00|13529.4|13475.4|13530.4|13476.4|13531.7|13477.7|13526.1|13472.1|0
1638500700000|2021-12-03 03:05:00|13529.8|13475.8|13538.5|13484.5|13538.5|13484.5|13529.8|13475.8|0
1638501000000|2021-12-03 03:10:00|13536.2|13482.2|13538.2|13484.2|13538.2|13484.2|13530.3|13476.3|0
1638501300000|2021-12-03 03:15:00|13539.1|13485.1|13540.7|13486.7|13541.9|13487.9|13535.1|13481.1|0
1638501600000|2021-12-03 03:20:00|13542.4|13488.4|13534.9|13480.9|13542.4|13488.4|13534.9|13480.9|0
1638501900000|2021-12-03 03:25:00|13530.9|13476.9|13519|13465|13530.9|13476.9|13519|13465|0
1638502200000|2021-12-03 03:30:00|13517.3|13463.3|13509.2|13455.2|13518.9|13464.9|13509.2|13455.2|0
1638502500000|2021-12-03 03:35:00|13509.3|13455.3|13507.7|13453.7|13511.8|13457.8|13504.8|13450.8|0
1638502800000|2021-12-03 03:40:00|13507.3|13453.3|13508.1|13454.1|13511.6|13457.6|13505.5|13451.5|0
1638503100000|2021-12-03 03:45:00|13503.7|13449.7|13509.4|13455.4|13514.7|13460.7|13500.8|13447|0
1638503400000|2021-12-03 03:50:00|13509|13455|13505.6|13451.6|13512.1|13458.1|13503.9|13449.9|0
1638503700000|2021-12-03 03:55:00|13505.3|13451.3|13503.1|13449.1|13511.3|13457.3|13503.1|13449.1|0
1638504000000|2021-12-03 04:00:00|13502.7|13448.7|13504.5|13450.5|13506.7|13452.7|13500.9|13447.1|0
1638504300000|2021-12-03 04:05:00|13501.2|13447.4|13496.8|13443|13505|13451|13496.8|13443|0
1638504600000|2021-12-03 04:10:00|13495.1|13441.3|13498.8|13445|13499.6|13445.8|13494.4|13440.6|0
1638504900000|2021-12-03 04:15:00|13495.5|13441.7|13490.1|13436.3|13495.5|13441.7|13490|13436.2|0
1638505200000|2021-12-03 04:20:00|13486.5|13432.7|13489.6|13435.8|13493.9|13440.1|13486.5|13432.7|0
1638505500000|2021-12-03 04:25:00|13489.7|13435.9|13500.7|13446.9|13501.8|13448|13489.7|13435.9|0
1638505800000|2021-12-03 04:30:00|13497.7|13443.9|13498.7|13444.9|13504.7|13450.7|13496.6|13442.8|0
1638506100000|2021-12-03 04:35:00|13496.6|13442.8|13495.2|13441.4|13498.5|13444.7|13492|13438.2|0
1638506400000|2021-12-03 04:40:00|13498.6|13444.8|13507.7|13453.7|13513|13459|13498.6|13444.8|0
1638506700000|2021-12-03 04:45:00|13505.7|13451.7|13499.5|13445.7|13508.4|13454.4|13499.2|13445.4|0
1638507000000|2021-12-03 04:50:00|13499.2|13445.4|13494.9|13441.1|13499.2|13445.4|13489.3|13435.5|0
1638507300000|2021-12-03 04:55:00|13494.6|13440.8|13501.5|13447.7|13505.9|13451.9|13493.4|13439.6|0
1638745800000|2021-12-05 23:10:00|13696.7|13642.1|13717.4|13662.6|13738.7|13683.9|13696.7|13642.1|0
1638746100000|2021-12-05 23:15:00|13724.1|13669.3|13753.6|13698.6|13754.8|13699.8|13724.1|13669.3|0
1638746400000|2021-12-05 23:20:00|13751.6|13696.8|13746.1|13691.3|13768.3|13713.3|13746.1|13691.3|0
1638746700000|2021-12-05 23:25:00|13754.2|13699.2|13761.2|13706.2|13761.2|13706.2|13740.6|13685.8|0
1638747000000|2021-12-05 23:30:00|13769.4|13714.4|13746.7|13691.9|13769.8|13714.8|13746.7|13691.9|0
1638747300000|2021-12-05 23:35:00|13749.2|13694.4|13748|13693.2|13761.4|13706.4|13744.1|13689.3|0
1638747600000|2021-12-05 23:40:00|13747.6|13692.8|13755.8|13700.8|13765.6|13710.6|13746.2|13691.4|0
1638747900000|2021-12-05 23:45:00|13754.6|13699.6|13760.9|13705.9|13762.6|13707.6|13753|13698|0
1638748200000|2021-12-05 23:50:00|13749.2|13694.4|13744.1|13689.3|13753.6|13698.6|13744.1|13689.3|0
1638748500000|2021-12-05 23:55:00|13741.8|13687|13740.2|13685.4|13744|13689.2|13738.5|13683.7|0
1638748800000|2021-12-06 00:00:00|13737.9|13683.1|13735.3|13680.5|13745.4|13690.6|13735.3|13680.5|0
1638749100000|2021-12-06 00:05:00|13741.9|13687.1|13752.5|13697.6|13754.9|13699.9|13741.9|13687.1|0
1638749400000|2021-12-06 00:10:00|13751.2|13696.4|13725.6|13670.8|13751.9|13697.1|13723.2|13668.4|0
1638749700000|2021-12-06 00:15:00|13722.4|13667.6|13713.6|13658.8|13724.3|13669.5|13704.5|13649.7|0
1638750000000|2021-12-06 00:20:00|13713.5|13658.7|13698.5|13643.9|13721.4|13666.6|13698.5|13643.9|0
1638750300000|2021-12-06 00:25:00|13699.5|13644.9|13696.7|13642.1|13703|13648.2|13694.3|13639.7|0
1638750600000|2021-12-06 00:30:00|13699.4|13644.8|13720.1|13665.3|13721.6|13666.8|13699.4|13644.8|0
1638750900000|2021-12-06 00:35:00|13722.9|13668.1|13720.3|13665.5|13735.7|13680.9|13720.3|13665.5|0
1638751200000|2021-12-06 00:40:00|13721.2|13666.4|13728.2|13673.4|13728.2|13673.4|13716.7|13661.9|0
1638751500000|2021-12-06 00:45:00|13730.4|13675.6|13732.7|13677.9|13735.6|13680.8|13725.1|13670.3|0
1638751800000|2021-12-06 00:50:00|13736.4|13681.6|13738.1|13683.3|13738.1|13683.3|13730.2|13675.4|0
1638752100000|2021-12-06 00:55:00|13739.8|13685|13735.8|13681|13743.2|13688.4|13733.1|13678.3|0
1638752400000|2021-12-06 01:00:00|13736|13681.2|13731|13676.2|13741.1|13686.3|13731|13676.2|0
1638752700000|2021-12-06 01:05:00|13732.2|13677.4|13744.8|13690|13746.8|13692|13732.2|13677.4|0
1638753000000|2021-12-06 01:10:00|13743.2|13688.4|13740.2|13685.4|13743.2|13688.4|13733.4|13678.6|0
1638753300000|2021-12-06 01:15:00|13739|13684.2|13740.5|13685.7|13740.5|13685.7|13735.3|13680.5|0
1638753600000|2021-12-06 01:20:00|13741.6|13686.8|13737.2|13682.4|13744.9|13690.1|13737.2|13682.4|0
1638753900000|2021-12-06 01:25:00|13738.5|13683.7|13719.8|13665|13738.5|13683.7|13719|13664.2|0
1638754200000|2021-12-06 01:30:00|13718.6|13663.8|13705.7|13650.9|13723|13668.2|13703.5|13648.7|0
1638754500000|2021-12-06 01:35:00|13705.1|13650.3|13683.2|13628.6|13705.7|13650.9|13683.2|13628.6|0
1638754800000|2021-12-06 01:40:00|13685.6|13631|13681|13626.4|13687.5|13632.9|13681|13626.4|0
1638755100000|2021-12-06 01:45:00|13679.9|13625.3|13676.6|13622|13684|13629.4|13671.5|13616.9|0
1638755400000|2021-12-06 01:50:00|13676.8|13622.2|13668.6|13614|13677.6|13623|13665.3|13610.7|0
1638755700000|2021-12-06 01:55:00|13665.1|13610.5|13656|13601.4|13665.1|13610.5|13655.6|13601|0
1638756000000|2021-12-06 02:00:00|13655.3|13600.7|13658.6|13604|13661.8|13607.2|13654.9|13600.3|0
1638756300000|2021-12-06 02:05:00|13653.9|13599.3|13657.5|13602.9|13658.3|13603.7|13653.7|13599.1|0
1638756600000|2021-12-06 02:10:00|13650.6|13596.2|13657.1|13602.5|13657.1|13602.5|13647.1|13592.7|0
1638756900000|2021-12-06 02:15:00|13657|13602.4|13649.1|13594.7|13661|13606.4|13649.1|13594.7|0
1638757200000|2021-12-06 02:20:00|13651.7|13597.3|13647.7|13593.3|13655.5|13600.9|13647.7|13593.3|0
1638757500000|2021-12-06 02:25:00|13649.6|13595.2|13644.3|13589.9|13649.8|13595.4|13642.3|13587.9|0
1638757800000|2021-12-06 02:30:00|13641.8|13587.4|13643.9|13589.5|13646.1|13591.7|13641.7|13587.3|0
1638758100000|2021-12-06 02:35:00|13647.5|13593.1|13654.7|13600.1|13660.7|13606.1|13647.5|13593.1|0
1638758400000|2021-12-06 02:40:00|13658.1|13603.5|13663.2|13608.6|13665.1|13610.5|13656.7|13602.1|0
1638758700000|2021-12-06 02:45:00|13665.7|13611.1|13664|13609.4|13666.2|13611.6|13661.9|13607.3|0
1638759000000|2021-12-06 02:50:00|13665.7|13611.1|13670.7|13616.1|13670.7|13616.1|13665.7|13611.1|0
1638759300000|2021-12-06 02:55:00|13672.9|13618.3|13683.5|13628.9|13683.5|13628.9|13672.9|13618.3|0
1638759600000|2021-12-06 03:00:00|13685.2|13630.6|13682.5|13627.9|13690.3|13635.7|13682.5|13627.9|0
1638759900000|2021-12-06 03:05:00|13685.9|13631.3|13693.8|13639.2|13693.8|13639.2|13683.4|13628.8|0
1638760200000|2021-12-06 03:10:00|13691.4|13636.8|13686.7|13632.1|13694.8|13640.2|13686.7|13632.1|0
1638760500000|2021-12-06 03:15:00|13687.7|13633.1|13695.9|13641.3|13695.9|13641.3|13687.7|13633.1|0
1638760800000|2021-12-06 03:20:00|13693.3|13638.7|13702.2|13647.6|13705.2|13650.4|13693.3|13638.7|0
1638761100000|2021-12-06 03:25:00|13702.6|13647.8|13710.8|13656|13714.6|13659.8|13702.6|13647.8|0
1638761400000|2021-12-06 03:30:00|13712.6|13657.8|13714.9|13660.1|13714.9|13660.1|13708.6|13653.8|0
1638761700000|2021-12-06 03:35:00|13714.4|13659.6|13714.7|13659.9|13716.8|13662|13709.7|13654.9|0
1638762000000|2021-12-06 03:40:00|13718.8|13664|13718.5|13663.7|13720.9|13666.1|13717.1|13662.3|0
1638762300000|2021-12-06 03:45:00|13717.8|13663|13726.1|13671.3|13726.1|13671.3|13717.8|13663|0
1638762600000|2021-12-06 03:50:00|13724.8|13670|13721.5|13666.7|13724.9|13670.1|13721|13666.2|0
1638762900000|2021-12-06 03:55:00|13726.8|13672|13717.4|13662.6|13730.8|13676|13717.4|13662.6|0
1638763200000|2021-12-06 04:00:00|13718|13663.2|13714.3|13659.5|13722.5|13667.7|13714.2|13659.4|0
1638763500000|2021-12-06 04:05:00|13719.1|13664.3|13720.1|13665.3|13720.1|13665.3|13714.5|13659.7|0
1638763800000|2021-12-06 04:10:00|13720.7|13665.9|13714.8|13660|13720.7|13665.9|13710.4|13655.6|0
1638764100000|2021-12-06 04:15:00|13712.6|13657.8|13725.1|13670.3|13725.1|13670.3|13712.6|13657.8|0
1638764400000|2021-12-06 04:20:00|13723.5|13668.7|13724|13669.2|13728.4|13673.6|13723.5|13668.7|0
1638764700000|2021-12-06 04:25:00|13726.1|13671.3|13724.7|13669.9|13726.1|13671.3|13721.2|13666.4|0
1638765000000|2021-12-06 04:30:00|13726.9|13672.1|13729|13674.2|13734.8|13680|13722.2|13667.4|0
1638765300000|2021-12-06 04:35:00|13729.4|13674.6|13718.4|13663.6|13729.4|13674.6|13716|13661.2|0
1638765600000|2021-12-06 04:40:00|13718.2|13663.4|13730.6|13675.8|13730.6|13675.8|13717.3|13662.5|0
1638765900000|2021-12-06 04:45:00|13728.4|13673.6|13742.8|13688|13742.8|13688|13728.4|13673.6|0
1638766200000|2021-12-06 04:50:00|13750.1|13695.3|13769.9|13714.9|13769.9|13714.9|13750.1|13695.3|0
1638766500000|2021-12-06 04:55:00|13774.6|13719.6|13758|13703|13779.4|13724.4|13758|13703|0
1638832200000|2021-12-06 23:10:00|13904.6|13849|13885|13829.6|13904.6|13849|13882.3|13826.9|0
1638832500000|2021-12-06 23:15:00|13889.1|13833.7|13894.5|13839.1|13910.3|13854.7|13889|13833.6|0
1638832800000|2021-12-06 23:20:00|13902.6|13847.2|13891.2|13835.8|13920.3|13864.7|13891.2|13835.8|0
1638833100000|2021-12-06 23:25:00|13888|13832.6|13895.6|13840.2|13895.6|13840.2|13875.3|13819.9|0
1638833400000|2021-12-06 23:30:00|13893.5|13838.1|13905.4|13849.8|13910.1|13854.5|13893.5|13838.1|0
1638833700000|2021-12-06 23:35:00|13907.1|13851.5|13873.9|13818.5|13907.1|13851.5|13873.9|13818.5|0
1638834000000|2021-12-06 23:40:00|13872.8|13817.4|13873.2|13817.8|13882.7|13827.3|13872.8|13817.4|0
1638834300000|2021-12-06 23:45:00|13876.7|13821.3|13884.3|13828.9|13887.8|13832.4|13876.3|13820.9|0
1638834600000|2021-12-06 23:50:00|13888.3|13832.9|13858.6|13803.2|13888.3|13832.9|13858.6|13803.2|0
1638834900000|2021-12-06 23:55:00|13858.3|13802.9|13859.5|13804.1|13860|13804.6|13839.7|13784.5|0
1638835200000|2021-12-07 00:00:00|13862.1|13806.7|13833.9|13778.7|13867.2|13811.8|13829.5|13774.3|0
1638835500000|2021-12-07 00:05:00|13837.5|13782.3|13817.7|13762.5|13837.5|13782.3|13817.3|13762.1|0
1638835800000|2021-12-07 00:10:00|13817.5|13762.3|13802.2|13747.2|13817.5|13762.3|13801.5|13746.5|0
1638836100000|2021-12-07 00:15:00|13801.4|13746.4|13806.4|13751.2|13806.4|13751.2|13794.4|13739.4|0
1638836400000|2021-12-07 00:20:00|13807.2|13752|13828.9|13773.7|13830.1|13774.9|13807.2|13752|0
1638836700000|2021-12-07 00:25:00|13828.5|13773.3|13821.9|13766.7|13830.1|13774.9|13821.6|13766.4|0
1638837000000|2021-12-07 00:30:00|13822.3|13767.1|13808.7|13753.5|13822.3|13767.1|13808.7|13753.5|0
1638837300000|2021-12-07 00:35:00|13808.4|13753.2|13811.4|13756.2|13811.6|13756.4|13805.7|13750.5|0
1638837600000|2021-12-07 00:40:00|13810.6|13755.4|13809.8|13754.6|13817.9|13762.7|13809.4|13754.2|0
1638837900000|2021-12-07 00:45:00|13811|13755.8|13830.6|13775.4|13834.2|13779|13809.5|13754.3|0
1638838200000|2021-12-07 00:50:00|13827.4|13772.2|13834.3|13779.1|13836.6|13781.4|13822.9|13767.7|0
1638838500000|2021-12-07 00:55:00|13828.2|13773|13827.4|13772.2|13829.8|13774.6|13824.3|13769.1|0
1638838800000|2021-12-07 01:00:00|13825.8|13770.6|13840.3|13785.1|13840.3|13785.1|13825.8|13770.6|0
1638839100000|2021-12-07 01:05:00|13844.4|13789.2|13837.3|13782.1|13844.4|13789.2|13833.5|13778.3|0
1638839400000|2021-12-07 01:10:00|13840.4|13785.2|13846.5|13791.3|13846.5|13791.3|13832.4|13777.2|0
1638839700000|2021-12-07 01:15:00|13846.6|13791.4|13836.7|13781.5|13853.3|13797.9|13836.7|13781.5|0
1638840000000|2021-12-07 01:20:00|13834.8|13779.6|13825|13769.8|13834.8|13779.6|13825|13769.8|0
1638840300000|2021-12-07 01:25:00|13826.5|13771.3|13826.2|13771|13828.5|13773.3|13822.9|13767.7|0
1638840600000|2021-12-07 01:30:00|13827.9|13772.7|13821.6|13766.4|13827.9|13772.7|13817.4|13762.2|0
1638840900000|2021-12-07 01:35:00|13820.1|13764.9|13829.8|13774.6|13834.1|13778.9|13820.1|13764.9|0
1638841200000|2021-12-07 01:40:00|13828.3|13773.1|13831.5|13776.3|13834.6|13779.4|13828.3|13773.1|0
1638841500000|2021-12-07 01:45:00|13829.3|13774.1|13830.8|13775.6|13835.2|13780|13829.3|13774.1|0
1638841800000|2021-12-07 01:50:00|13830.2|13775|13844.8|13789.6|13844.8|13789.6|13830.2|13775|0
1638842100000|2021-12-07 01:55:00|13846.8|13791.6|13848.7|13793.5|13861.6|13806.2|13846.8|13791.6|0
1638842400000|2021-12-07 02:00:00|13852.4|13797.2|13849.6|13794.4|13856.6|13801.2|13845.2|13790|0
1638842700000|2021-12-07 02:05:00|13848|13792.8|13854.4|13799|13857.9|13802.5|13846.3|13791.1|0
1638843000000|2021-12-07 02:10:00|13852.4|13797.2|13855.6|13800.2|13858.1|13802.7|13851.6|13796.4|0
1638843300000|2021-12-07 02:15:00|13856.2|13800.8|13858.2|13802.8|13860.5|13805.1|13849|13793.8|0
1638843600000|2021-12-07 02:20:00|13862.4|13807|13855.5|13800.1|13864|13808.6|13854|13798.6|0
1638843900000|2021-12-07 02:25:00|13856.2|13800.8|13860.2|13804.8|13861.8|13806.4|13856.2|13800.8|0
1638844200000|2021-12-07 02:30:00|13859|13803.6|13834|13778.8|13859|13803.6|13834|13778.8|0
1638844500000|2021-12-07 02:35:00|13837.1|13781.9|13842.3|13787.1|13852.7|13797.4|13837.1|13781.9|0
1638844800000|2021-12-07 02:40:00|13844.6|13789.4|13830.6|13775.4|13846.9|13791.7|13830.6|13775.4|0
1638845100000|2021-12-07 02:45:00|13828.7|13773.5|13820|13764.8|13829.8|13774.6|13820|13764.8|0
1638845400000|2021-12-07 02:50:00|13818.1|13762.9|13816.1|13760.9|13818.1|13762.9|13808.6|13753.4|0
1638845700000|2021-12-07 02:55:00|13815.7|13760.5|13804.2|13749|13815.7|13760.5|13804.2|13749|0
1638846000000|2021-12-07 03:00:00|13807|13751.8|13802.9|13747.7|13808.6|13753.4|13800.5|13745.5|0
1638846300000|2021-12-07 03:05:00|13800|13745|13796.9|13741.9|13804.5|13749.3|13796.7|13741.7|0
1638846600000|2021-12-07 03:10:00|13796.2|13741.2|13788.1|13733.1|13796.4|13741.4|13788.1|13733.1|0
1638846900000|2021-12-07 03:15:00|13786.6|13731.6|13789.3|13734.3|13789.3|13734.3|13775.6|13720.6|0
1638847200000|2021-12-07 03:20:00|13789.9|13734.9|13798.2|13743.2|13798.2|13743.2|13785.3|13730.3|0
1638847500000|2021-12-07 03:25:00|13801|13746|13799.1|13744.1|13809.9|13754.7|13799.1|13744.1|0
1638847800000|2021-12-07 03:30:00|13797.4|13742.4|13788.2|13733.2|13801.3|13746.3|13781.1|13726.1|0
1638848100000|2021-12-07 03:35:00|13789.4|13734.4|13804.1|13748.9|13804.1|13748.9|13789.4|13734.4|0
1638848400000|2021-12-07 03:40:00|13801.5|13746.5|13810|13754.8|13810|13754.8|13801.3|13746.3|0
1638848700000|2021-12-07 03:45:00|13803.4|13748.2|13795.8|13740.8|13803.8|13748.6|13795.8|13740.8|0
1638849000000|2021-12-07 03:50:00|13798.9|13743.9|13792.2|13737.2|13798.9|13743.9|13786.5|13731.5|0
1638849300000|2021-12-07 03:55:00|13785.1|13730.1|13794.4|13739.4|13796.7|13741.7|13785.1|13730.1|0
1638849600000|2021-12-07 04:00:00|13796.8|13741.8|13802|13747|13802|13747|13794.1|13739.1|0
1638849900000|2021-12-07 04:05:00|13799.5|13744.5|13825.1|13769.9|13825.1|13769.9|13799.5|13744.5|0
1638850200000|2021-12-07 04:10:00|13826.2|13771|13837.1|13781.9|13842|13786.8|13826.2|13771|0
1638850500000|2021-12-07 04:15:00|13840.8|13785.6|13830.1|13774.9|13841.7|13786.5|13830.1|13774.9|0
1638850800000|2021-12-07 04:20:00|13829.8|13774.6|13833.2|13778|13833.2|13778|13826|13770.8|0
1638851100000|2021-12-07 04:25:00|13837.2|13782|13839.3|13784.1|13842.5|13787.3|13833.8|13778.6|0
1638851400000|2021-12-07 04:30:00|13837.7|13782.5|13847.4|13792.2|13847.4|13792.2|13837.7|13782.5|0
1638851700000|2021-12-07 04:35:00|13848.7|13793.5|13844.2|13789|13848.7|13793.5|13841.3|13786.1|0
1638852000000|2021-12-07 04:40:00|13845.5|13790.3|13853.1|13797.7|13853.1|13797.7|13839|13783.8|0
1638852300000|2021-12-07 04:45:00|13848.8|13793.6|13847.4|13792.2|13853.8|13798.4|13845|13789.8|0
1638852600000|2021-12-07 04:50:00|13844.2|13789|13841.7|13786.5|13847.4|13792.2|13839.6|13784.4|0
1638852900000|2021-12-07 04:55:00|13847.3|13792.1|13842.6|13787.4|13847.5|13792.3|13837.3|13782.1|0
1638918600000|2021-12-07 23:10:00|13943.8|13888.2|13898.1|13842.7|13943.8|13888.2|13898.1|13842.7|0
1638918900000|2021-12-07 23:15:00|13892.3|13836.9|13911.8|13856.2|13923.3|13867.7|13892.3|13836.9|0
1638919200000|2021-12-07 23:20:00|13909.9|13854.3|13907.3|13851.7|13917.1|13861.5|13902.5|13847.1|0
1638919500000|2021-12-07 23:25:00|13910.9|13855.3|13887.4|13832|13911.1|13855.5|13886.6|13831.2|0
1638919800000|2021-12-07 23:30:00|13880.5|13825.1|13876.9|13821.5|13882.4|13827|13864.9|13809.5|0
1638920100000|2021-12-07 23:35:00|13873.1|13817.7|13873.2|13817.8|13876.9|13821.5|13867.6|13812.2|0
1638920400000|2021-12-07 23:40:00|13871.3|13815.9|13887.3|13831.9|13893.8|13838.4|13866.5|13811.1|0
1638920700000|2021-12-07 23:45:00|13881.7|13826.3|13885.9|13830.5|13896|13840.6|13876.1|13820.7|0
1638921000000|2021-12-07 23:50:00|13885.4|13830|13882.8|13827.4|13888.6|13833.2|13876.3|13820.9|0
1638921300000|2021-12-07 23:55:00|13880.4|13825|13867.9|13812.5|13889.2|13833.8|13867.9|13812.5|0
1638921600000|2021-12-08 00:00:00|13869.4|13814|13862.3|13806.9|13869.4|13814|13848.7|13793.5|0
1638921900000|2021-12-08 00:05:00|13864.7|13809.3|13856|13800.6|13864.7|13809.3|13854.7|13799.3|0
1638922200000|2021-12-08 00:10:00|13852.7|13797.4|13841.6|13786.4|13853.2|13797.8|13841.6|13786.4|0
1638922500000|2021-12-08 00:15:00|13841.5|13786.3|13840|13784.8|13844.1|13788.9|13832.9|13777.7|0
1638922800000|2021-12-08 00:20:00|13841.7|13786.5|13833.8|13778.6|13843.4|13788.2|13831.2|13776|0
1638923100000|2021-12-08 00:25:00|13836.5|13781.3|13838.7|13783.5|13838.7|13783.5|13831.4|13776.2|0
1638923400000|2021-12-08 00:30:00|13839.1|13783.9|13811.6|13756.4|13839.1|13783.9|13811.6|13756.4|0
1638923700000|2021-12-08 00:35:00|13809.9|13754.7|13817.3|13762.1|13820.9|13765.7|13809.9|13754.7|0
1638924000000|2021-12-08 00:40:00|13818.2|13763|13812.9|13757.7|13819.1|13763.9|13809.9|13754.7|0
1638924300000|2021-12-08 00:45:00|13811.8|13756.6|13813.6|13758.4|13815|13759.8|13805.5|13750.3|0
1638924600000|2021-12-08 00:50:00|13812.4|13757.2|13814.6|13759.4|13821.1|13765.9|13811.2|13756|0
1638924900000|2021-12-08 00:55:00|13814.8|13759.6|13851.7|13796.5|13851.7|13796.5|13814.8|13759.6|0
1638925200000|2021-12-08 01:00:00|13850.9|13795.7|13837.9|13782.7|13850.9|13795.7|13837.9|13782.7|0
1638925500000|2021-12-08 01:05:00|13837.1|13781.9|13846.1|13790.9|13846.1|13790.9|13833.1|13777.9|0
1638925800000|2021-12-08 01:10:00|13843.3|13788.1|13847.8|13792.6|13847.8|13792.6|13837.8|13782.6|0
1638926100000|2021-12-08 01:15:00|13844|13788.8|13842.2|13787|13848.6|13793.4|13842.2|13787|0
1638926400000|2021-12-08 01:20:00|13840.7|13785.5|13838.5|13783.3|13845.9|13790.7|13834.9|13779.7|0
1638926700000|2021-12-08 01:25:00|13839.9|13784.7|13844.5|13789.3|13844.5|13789.3|13838|13782.8|0
1638927000000|2021-12-08 01:30:00|13854.3|13798.9|13865.3|13809.9|13867.3|13811.9|13854.3|13798.9|0
1638927300000|2021-12-08 01:35:00|13865|13809.6|13877.5|13822.1|13879.4|13824|13865|13809.6|0
1638927600000|2021-12-08 01:40:00|13881.1|13825.7|13900.9|13845.5|13901.4|13846|13881.1|13825.7|0
1638927900000|2021-12-08 01:45:00|13898.4|13843|13902.4|13847|13902.4|13847|13895|13839.6|0
1638928200000|2021-12-08 01:50:00|13909.4|13853.8|13911.8|13856.2|13912.7|13857.1|13901.1|13845.7|0
1638928500000|2021-12-08 01:55:00|13906.7|13851.1|13898.1|13842.7|13907.5|13851.9|13897.4|13842|0
1638928800000|2021-12-08 02:00:00|13899.4|13844|13907.4|13851.8|13909.8|13854.2|13897.4|13842|0
1638929100000|2021-12-08 02:05:00|13908.5|13852.9|13916.6|13861|13916.6|13861|13908.4|13852.8|0
1638929400000|2021-12-08 02:10:00|13912.9|13857.3|13898.1|13842.7|13912.9|13857.3|13895.5|13840.1|0
1638929700000|2021-12-08 02:15:00|13901|13845.6|13907.2|13851.6|13912.1|13856.5|13901|13845.6|0
1638930000000|2021-12-08 02:20:00|13904.5|13848.9|13906.2|13850.6|13910.5|13854.9|13903.8|13848.2|0
1638930300000|2021-12-08 02:25:00|13906.7|13851.1|13905.9|13850.3|13910.5|13854.9|13902.8|13847.3|0
1638930600000|2021-12-08 02:30:00|13906.2|13850.6|13905.6|13850|13913.8|13858.2|13905.6|13850|0
1638930900000|2021-12-08 02:35:00|13907.2|13851.6|13915.6|13860|13915.9|13860.3|13907.2|13851.6|0
1638931200000|2021-12-08 02:40:00|13915.7|13860.1|13923.3|13867.7|13923.3|13867.7|13912.9|13857.3|0
1638931500000|2021-12-08 02:45:00|13922.8|13867.2|13919.9|13864.3|13926.5|13870.9|13917.2|13861.6|0
1638931800000|2021-12-08 02:50:00|13919.8|13864.2|13913.1|13857.5|13920.6|13865|13909.5|13853.9|0
1638932100000|2021-12-08 02:55:00|13909.7|13854.1|13903.5|13847.9|13909.7|13854.1|13903.4|13847.8|0
1638932400000|2021-12-08 03:00:00|13905.9|13850.3|13906.1|13850.5|13906.6|13851|13903.3|13847.7|0
1638932700000|2021-12-08 03:05:00|13906.9|13851.3|13911.6|13856|13915.8|13860.2|13906.2|13850.6|0
1638933000000|2021-12-08 03:10:00|13911.8|13856.2|13913.5|13857.9|13921.1|13865.5|13911.8|13856.2|0
1638933300000|2021-12-08 03:15:00|13917.6|13862|13926.5|13870.9|13926.5|13870.9|13911.9|13856.3|0
1638933600000|2021-12-08 03:20:00|13924.2|13868.6|13924.4|13868.8|13931.9|13876.3|13924.2|13868.6|0
1638933900000|2021-12-08 03:25:00|13921.2|13865.6|13903.4|13847.8|13921.2|13865.6|13903.4|13847.8|0
1638934200000|2021-12-08 03:30:00|13910|13854.4|13920.8|13865.2|13921.8|13866.2|13907.1|13851.5|0
1638934500000|2021-12-08 03:35:00|13921|13865.4|13932.5|13876.9|13936|13880.4|13921|13865.4|0
1638934800000|2021-12-08 03:40:00|13935|13879.4|13955.6|13899.8|13958.3|13902.5|13935|13879.4|0
1638935100000|2021-12-08 03:45:00|13957.1|13901.3|13951.1|13895.5|13957.1|13901.3|13950.6|13895|0
1638935400000|2021-12-08 03:50:00|13950.7|13895.1|13951.8|13896.2|13954.8|13899|13950.4|13894.8|0
1638935700000|2021-12-08 03:55:00|13951.1|13895.5|13966|13910.2|13966|13910.2|13950.1|13894.5|0
1638936000000|2021-12-08 04:00:00|13970.7|13914.9|13961.9|13906.1|13970.7|13914.9|13959.7|13903.9|0
1638936300000|2021-12-08 04:05:00|13961.4|13905.6|13978|13922.2|13978|13922.2|13960.7|13904.9|0
1638936600000|2021-12-08 04:10:00|13982.3|13926.5|13975.7|13919.9|13990.5|13934.7|13975.7|13919.9|0
1638936900000|2021-12-08 04:15:00|13980.6|13924.8|13973|13917.2|13983.5|13927.7|13973|13917.2|0
1638937200000|2021-12-08 04:20:00|13974.5|13918.7|13980.5|13924.7|13980.5|13924.7|13973.8|13918|0
1638937500000|2021-12-08 04:25:00|13983.4|13927.6|13992.7|13936.9|13992.7|13936.9|13983.4|13927.6|0
1638937800000|2021-12-08 04:30:00|13987.3|13931.5|13985.3|13929.5|13993.5|13937.7|13979.8|13924|0
1638938100000|2021-12-08 04:35:00|13987.8|13932|13985.4|13929.6|13991.8|13936|13984.8|13929|0
1638938400000|2021-12-08 04:40:00|13981.6|13925.8|13973.1|13917.3|13981.8|13926|13973.1|13917.3|0
1638938700000|2021-12-08 04:45:00|13977.7|13921.9|13967.1|13911.3|13977.7|13921.9|13967.1|13911.3|0
1638939000000|2021-12-08 04:50:00|13967.3|13911.5|13960|13904.2|13967.3|13911.5|13956.7|13900.9|0
1638939300000|2021-12-08 04:55:00|13959|13903.2|13962.6|13906.8|13967.5|13911.7|13956.6|13900.8|0
1639005000000|2021-12-08 23:10:00|13863.5|13808.1|13855.2|13799.8|13878.4|13823|13855.2|13799.8|0
1639005300000|2021-12-08 23:15:00|13858.8|13803.4|13862.3|13806.9|13878.3|13822.9|13854.5|13799.1|0
1639005600000|2021-12-08 23:20:00|13858.2|13802.8|13874|13818.6|13874|13818.6|13850.1|13794.9|0
1639005900000|2021-12-08 23:25:00|13881.3|13825.9|13878|13822.6|13883.4|13828|13869.8|13814.4|0
1639006200000|2021-12-08 23:30:00|13880.5|13825.1|13873.7|13818.3|13880.5|13825.1|13864.4|13809|0
1639006500000|2021-12-08 23:35:00|13878|13822.6|13871.3|13815.9|13879.2|13823.8|13865.9|13810.5|0
1639006800000|2021-12-08 23:40:00|13870.8|13815.4|13869|13813.6|13875|13819.6|13866.1|13810.7|0
1639007100000|2021-12-08 23:45:00|13869.9|13814.5|13873.1|13817.7|13873.1|13817.7|13866.4|13811|0
1639007400000|2021-12-08 23:50:00|13876|13820.6|13879.9|13824.5|13894.3|13838.9|13876|13820.6|0
1639007700000|2021-12-08 23:55:00|13877.6|13822.2|13891.5|13836.1|13891.5|13836.1|13877.6|13822.2|0
1639008000000|2021-12-09 00:00:00|13889.7|13834.3|13891|13835.6|13894.1|13838.7|13888.7|13833.3|0
1639008300000|2021-12-09 00:05:00|13886.8|13831.4|13891.1|13835.7|13893.8|13838.4|13878.6|13823.2|0
1639008600000|2021-12-09 00:10:00|13891.2|13835.8|13892.2|13836.8|13901.3|13845.9|13891.2|13835.8|0
1639008900000|2021-12-09 00:15:00|13897.9|13842.5|13906|13850.4|13910|13854.4|13897.9|13842.5|0
1639009200000|2021-12-09 00:20:00|13905.5|13849.9|13894.3|13838.9|13905.5|13849.9|13889.5|13834.1|0
1639009500000|2021-12-09 00:25:00|13889.9|13834.5|13892.4|13837|13892.8|13837.4|13883.8|13828.4|0
1639009800000|2021-12-09 00:30:00|13889.3|13833.9|13893|13837.6|13893|13837.6|13886.5|13831.1|0
1639010100000|2021-12-09 00:35:00|13890.8|13835.4|13895|13839.6|13897.2|13841.8|13889.6|13834.2|0
1639010400000|2021-12-09 00:40:00|13894.1|13838.7|13897.6|13842.2|13902.8|13847.3|13894.1|13838.7|0
1639010700000|2021-12-09 00:45:00|13898.5|13843.1|13879.8|13824.4|13898.9|13843.5|13879.8|13824.4|0
1639011000000|2021-12-09 00:50:00|13877.7|13822.3|13895.4|13840|13895.4|13840|13877.7|13822.3|0
1639011300000|2021-12-09 00:55:00|13895.2|13839.8|13898.6|13843.2|13900.9|13845.5|13891.6|13836.2|0
1639011600000|2021-12-09 01:00:00|13893.9|13838.5|13883|13827.6|13894.4|13839|13883|13827.6|0
1639011900000|2021-12-09 01:05:00|13879.4|13824|13869.2|13813.8|13879.7|13824.3|13869.2|13813.8|0
1639012200000|2021-12-09 01:10:00|13871.7|13816.3|13895.7|13840.3|13899.6|13844.2|13871.7|13816.3|0
1639012500000|2021-12-09 01:15:00|13892.3|13836.9|13916|13860.4|13916|13860.4|13892.3|13836.9|0
1639012800000|2021-12-09 01:20:00|13912.8|13857.2|13924.7|13869.1|13924.7|13869.1|13904.3|13848.7|0
1639013100000|2021-12-09 01:25:00|13925.4|13869.8|13921.1|13865.5|13925.4|13869.8|13917|13861.4|0
1639013400000|2021-12-09 01:30:00|13922.3|13866.7|13919.3|13863.7|13925.2|13869.6|13911.1|13855.5|0
1639013700000|2021-12-09 01:35:00|13922.2|13866.6|13915|13859.4|13922.2|13866.6|13912.1|13856.5|0
1639014000000|2021-12-09 01:40:00|13915.6|13860|13929.5|13873.9|13933.8|13878.2|13915.6|13860|0
1639014300000|2021-12-09 01:45:00|13926.6|13871|13927.2|13871.6|13931.7|13876.1|13926.6|13871|0
1639014600000|2021-12-09 01:50:00|13925.3|13869.7|13937.1|13881.5|13940.3|13884.7|13925.3|13869.7|0
1639014900000|2021-12-09 01:55:00|13936|13880.4|13946.5|13890.9|13947|13891.4|13936|13880.4|0
1639015200000|2021-12-09 02:00:00|13949.2|13893.6|13958.5|13902.7|13958.5|13902.7|13947.2|13891.6|0
1639015500000|2021-12-09 02:05:00|13959.7|13903.9|13964|13908.2|13967.5|13911.7|13959.7|13903.9|0
1639015800000|2021-12-09 02:10:00|13964.5|13908.7|13959.7|13903.9|13965.5|13909.7|13959.7|13903.9|0
1639016100000|2021-12-09 02:15:00|13961|13905.2|13960.7|13904.9|13968.4|13912.6|13960.7|13904.9|0
1639016400000|2021-12-09 02:20:00|13959.5|13903.7|13959.1|13903.3|13962.7|13906.9|13959.1|13903.3|0
1639016700000|2021-12-09 02:25:00|13963.8|13908|13959.6|13903.8|13968.4|13912.6|13959.3|13903.5|0
1639017000000|2021-12-09 02:30:00|13959.9|13904.1|13965.4|13909.6|13969.1|13913.3|13959.9|13904.1|0
1639017300000|2021-12-09 02:35:00|13960.9|13905.1|13962.6|13906.8|13965.6|13909.8|13960.9|13905.1|0
1639017600000|2021-12-09 02:40:00|13964|13908.2|13969.5|13913.7|13972.7|13916.9|13964|13908.2|0
1639017900000|2021-12-09 02:45:00|13968.6|13912.8|13968.9|13913.1|13973.1|13917.3|13966.6|13910.8|0
1639018200000|2021-12-09 02:50:00|13969|13913.2|13975|13919.2|13976.7|13920.9|13968.5|13912.7|0
1639018500000|2021-12-09 02:55:00|13975.1|13919.3|13969.2|13913.4|13975.4|13919.6|13969.2|13913.4|0
1639018800000|2021-12-09 03:00:00|13964|13908.2|13973|13917.2|13980|13924.2|13964|13908.2|0
1639019100000|2021-12-09 03:05:00|13970.9|13915.1|13965.3|13909.5|13970.9|13915.1|13961.8|13906|0
1639019400000|2021-12-09 03:10:00|13966.5|13910.7|13957.7|13901.9|13966.5|13910.7|13955.9|13900.1|0
1639019700000|2021-12-09 03:15:00|13956.1|13900.3|13952.4|13896.8|13956.2|13900.4|13947.8|13892.2|0
1639020000000|2021-12-09 03:20:00|13950.8|13895.2|13949.8|13894.2|13954.6|13898.8|13948.2|13892.6|0
1639020300000|2021-12-09 03:25:00|13947.8|13892.2|13952.5|13896.9|13956.2|13900.4|13947.8|13892.2|0
1639020600000|2021-12-09 03:30:00|13950|13894.4|13944.7|13889.1|13959.5|13903.7|13944.7|13889.1|0
1639020900000|2021-12-09 03:35:00|13949.6|13894|13929.7|13874.1|13949.6|13894|13927.7|13872.1|0
1639021200000|2021-12-09 03:40:00|13927.2|13871.6|13930.3|13874.7|13932.4|13876.8|13927.2|13871.6|0
1639021500000|2021-12-09 03:45:00|13931.5|13875.9|13929.1|13873.5|13934.9|13879.3|13927.1|13871.5|0
1639021800000|2021-12-09 03:50:00|13933.3|13877.7|13926.2|13870.6|13933.3|13877.7|13925.1|13869.5|0
1639022100000|2021-12-09 03:55:00|13928.1|13872.5|13915.1|13859.5|13928.1|13872.5|13912.2|13856.6|0
1639022400000|2021-12-09 04:00:00|13911.7|13856.1|13909.6|13854|13912.4|13856.8|13905.5|13849.9|0
1639022700000|2021-12-09 04:05:00|13910.2|13854.6|13925.5|13869.9|13925.5|13869.9|13910.2|13854.6|0
1639023000000|2021-12-09 04:10:00|13925.9|13870.3|13928.4|13872.8|13928.4|13872.8|13922.6|13867|0
1639023300000|2021-12-09 04:15:00|13930.3|13874.7|13932.1|13876.5|13933.5|13877.9|13930.3|13874.7|0
1639023600000|2021-12-09 04:20:00|13933.2|13877.6|13943|13887.4|13943|13887.4|13931.3|13875.7|0
1639023900000|2021-12-09 04:25:00|13944.4|13888.8|13947.2|13891.6|13947.2|13891.6|13941.2|13885.6|0
1639024200000|2021-12-09 04:30:00|13940.4|13884.8|13928.8|13873.2|13942.1|13886.5|13928.8|13873.2|0
1639024500000|2021-12-09 04:35:00|13930.5|13874.9|13930.5|13874.9|13934.5|13878.9|13930.3|13874.7|0
1639024800000|2021-12-09 04:40:00|13931.8|13876.2|13927.4|13871.8|13932.7|13877.1|13923.8|13868.2|0
1639025100000|2021-12-09 04:45:00|13926.4|13870.8|13917|13861.4|13926.4|13870.8|13916.6|13861|0
1639025400000|2021-12-09 04:50:00|13918.9|13863.3|13929.3|13873.7|13929.3|13873.7|13918.9|13863.3|0
1639025700000|2021-12-09 04:55:00|13923.4|13867.8|13904.2|13848.6|13923.7|13868.1|13904.2|13848.6|0
1639091400000|2021-12-09 23:10:00|13906.7|13851.1|13919.1|13863.5|13921.8|13866.2|13901.2|13845.8|0
1639091700000|2021-12-09 23:15:00|13920.1|13864.5|13902|13846.6|13920.1|13864.5|13899.4|13844|0
1639092000000|2021-12-09 23:20:00|13909.7|13854.1|13912.6|13857|13912.6|13857|13885.4|13830|0
1639092300000|2021-12-09 23:25:00|13907.6|13852|13951.4|13895.8|13953.5|13897.7|13907.6|13852|0
1639092600000|2021-12-09 23:30:00|13952|13896.4|13934.4|13878.8|13952|13896.4|13928|13872.4|0
1639092900000|2021-12-09 23:35:00|13935|13879.4|13926.2|13870.6|13935.5|13879.9|13924.7|13869.1|0
1639093200000|2021-12-09 23:40:00|13929.6|13874|13917.7|13862.1|13939.3|13883.7|13917.7|13862.1|0
1639093500000|2021-12-09 23:45:00|13918.9|13863.3|13902.6|13847.2|13922.8|13867.2|13902.6|13847.2|0
1639093800000|2021-12-09 23:50:00|13894.6|13839.2|13896.5|13841.1|13902.3|13846.9|13890.8|13835.4|0
1639094100000|2021-12-09 23:55:00|13899.5|13844.1|13911.7|13856.1|13911.7|13856.1|13899.5|13844.1|0
1639094400000|2021-12-10 00:00:00|13908.2|13852.6|13875.5|13820.1|13914.9|13859.3|13872.5|13817.1|0
1639094700000|2021-12-10 00:05:00|13881.8|13826.4|13886.1|13830.7|13891|13835.6|13881.8|13826.4|0
1639095000000|2021-12-10 00:10:00|13893.1|13837.7|13891.1|13835.7|13900.4|13845|13889.6|13834.2|0
1639095300000|2021-12-10 00:15:00|13888.8|13833.4|13876.1|13820.7|13892.8|13837.4|13876.1|13820.7|0
1639095600000|2021-12-10 00:20:00|13875.5|13820.1|13879.9|13824.5|13879.9|13824.5|13859.7|13804.3|0
1639095900000|2021-12-10 00:25:00|13881.9|13826.5|13879.4|13824|13881.9|13826.5|13869.5|13814.1|0
1639096200000|2021-12-10 00:30:00|13872.8|13817.4|13875.9|13820.5|13878.3|13822.9|13871.5|13816.1|0
1639096500000|2021-12-10 00:35:00|13879.4|13824|13859.4|13804|13879.4|13824|13855|13799.6|0
1639096800000|2021-12-10 00:40:00|13853.2|13797.8|13871.2|13815.8|13873.1|13817.7|13853.2|13797.8|0
1639097100000|2021-12-10 00:45:00|13871|13815.6|13862.2|13806.8|13873.2|13817.8|13859.3|13803.9|0
1639097400000|2021-12-10 00:50:00|13859.3|13803.9|13851.7|13796.5|13865.6|13810.2|13851.7|13796.5|0
1639097700000|2021-12-10 00:55:00|13847|13791.8|13845.2|13790|13847.3|13792.1|13842.2|13787|0
1639098000000|2021-12-10 01:00:00|13851.9|13796.7|13856|13800.6|13863.6|13808.2|13850.2|13795|0
1639098300000|2021-12-10 01:05:00|13856.7|13801.3|13863|13807.6|13869.3|13813.9|13856.7|13801.3|0
1639098600000|2021-12-10 01:10:00|13860.7|13805.3|13864.9|13809.5|13867.2|13811.8|13860.7|13805.3|0
1639098900000|2021-12-10 01:15:00|13863.8|13808.4|13858.6|13803.2|13864.4|13809|13857.2|13801.8|0
1639099200000|2021-12-10 01:20:00|13856.7|13801.3|13854.7|13799.3|13861.2|13805.8|13854.7|13799.3|0
1639099500000|2021-12-10 01:25:00|13860.6|13805.2|13879.5|13824.1|13879.5|13824.1|13859.8|13804.4|0
1639099800000|2021-12-10 01:30:00|13876.1|13820.7|13894|13838.6|13895.4|13840|13875.2|13819.8|0
1639100100000|2021-12-10 01:35:00|13897.2|13841.8|13904.8|13849.2|13904.8|13849.2|13893.6|13838.2|0
1639100400000|2021-12-10 01:40:00|13903.7|13848.1|13894.3|13838.9|13903.7|13848.1|13891.4|13836|0
1639100700000|2021-12-10 01:45:00|13896.3|13840.9|13892.2|13836.8|13896.3|13840.9|13886.7|13831.3|0
1639101000000|2021-12-10 01:50:00|13891.2|13835.8|13888.6|13833.2|13894.3|13838.9|13888.6|13833.2|0
1639101300000|2021-12-10 01:55:00|13887.3|13831.9|13890.9|13835.5|13893|13837.6|13886.9|13831.5|0
1639101600000|2021-12-10 02:00:00|13888.7|13833.3|13882.1|13826.7|13890.4|13835|13882.1|13826.7|0
1639101900000|2021-12-10 02:05:00|13881.7|13826.3|13877|13821.6|13883.5|13828.1|13877|13821.6|0
1639102200000|2021-12-10 02:10:00|13881|13825.6|13878.6|13823.2|13881|13825.6|13871.7|13816.3|0
1639102500000|2021-12-10 02:15:00|13875.4|13820|13874.5|13819.1|13880.2|13824.8|13873.8|13818.4|0
1639102800000|2021-12-10 02:20:00|13875.8|13820.4|13875.7|13820.3|13878.5|13823.1|13874.4|13819|0
1639103100000|2021-12-10 02:25:00|13876.4|13821|13877.6|13822.2|13880.7|13825.3|13875.1|13819.7|0
1639103400000|2021-12-10 02:30:00|13880.6|13825.2|13881.7|13826.3|13885.8|13830.4|13878.9|13823.5|0
1639103700000|2021-12-10 02:35:00|13883.2|13827.8|13888.5|13833.1|13889.7|13834.3|13879.4|13824|0
1639104000000|2021-12-10 02:40:00|13885.1|13829.7|13891.3|13835.9|13891.3|13835.9|13882.7|13827.3|0
1639104300000|2021-12-10 02:45:00|13892.4|13837|13892|13836.6|13895|13839.6|13888.3|13832.9|0
1639104600000|2021-12-10 02:50:00|13891.8|13836.4|13882.4|13827|13896.3|13840.9|13882.4|13827|0
1639104900000|2021-12-10 02:55:00|13886.7|13831.3|13893.8|13838.4|13895.4|13840|13882.7|13827.3|0
1639105200000|2021-12-10 03:00:00|13895.1|13839.7|13901.1|13845.7|13902.5|13847.1|13891.5|13836.1|0
1639105500000|2021-12-10 03:05:00|13900.6|13845.2|13901.5|13846.1|13901.7|13846.3|13896|13840.6|0
1639105800000|2021-12-10 03:10:00|13894.1|13838.7|13895.6|13840.2|13898.7|13843.3|13893.1|13837.7|0
1639106100000|2021-12-10 03:15:00|13894.5|13839.1|13898.3|13842.9|13899.8|13844.4|13894.5|13839.1|0
1639106400000|2021-12-10 03:20:00|13898.7|13843.3|13900.9|13845.5|13904.4|13848.8|13898.7|13843.3|0
1639106700000|2021-12-10 03:25:00|13899.4|13844|13905.5|13849.9|13905.5|13849.9|13899.4|13844|0
1639107000000|2021-12-10 03:30:00|13903.3|13847.7|13900|13844.6|13904.3|13848.7|13900|13844.6|0
1639107300000|2021-12-10 03:35:00|13888.9|13833.5|13885.3|13829.9|13888.9|13833.5|13879.4|13824|0
1639107600000|2021-12-10 03:40:00|13886.5|13831.1|13881.1|13825.7|13886.5|13831.1|13880.9|13825.5|0
1639107900000|2021-12-10 03:45:00|13882.8|13827.4|13889.9|13834.5|13889.9|13834.5|13882.6|13827.2|0
1639108200000|2021-12-10 03:50:00|13889.2|13833.8|13885.7|13830.3|13890.2|13834.8|13885.7|13830.3|0
1639108500000|2021-12-10 03:55:00|13887.1|13831.7|13890.5|13835.1|13892.8|13837.4|13886.6|13831.2|0
1639108800000|2021-12-10 04:00:00|13893.6|13838.2|13889.5|13834.1|13895.3|13839.9|13887.9|13832.5|0
1639109100000|2021-12-10 04:05:00|13891|13835.6|13895.5|13840.1|13895.5|13840.1|13890.5|13835.1|0
1639109400000|2021-12-10 04:10:00|13885.7|13830.3|13889.2|13833.8|13896.6|13841.2|13885.7|13830.3|0
1639109700000|2021-12-10 04:15:00|13888.1|13832.7|13886.5|13831.1|13889.5|13834.1|13883.6|13828.2|0
1639110000000|2021-12-10 04:20:00|13886.1|13830.7|13887|13831.6|13891.6|13836.2|13886.1|13830.7|0
1639110300000|2021-12-10 04:25:00|13888.2|13832.8|13885.7|13830.3|13894.1|13838.7|13885.7|13830.3|0
1639110600000|2021-12-10 04:30:00|13881.2|13825.8|13885.5|13830.1|13885.5|13830.1|13881.2|13825.8|0
1639110900000|2021-12-10 04:35:00|13884.2|13828.8|13888.4|13833|13890.5|13835.1|13884.2|13828.8|0
1639111200000|2021-12-10 04:40:00|13884.1|13828.7|13889.3|13833.9|13892.9|13837.5|13884.1|13828.7|0
1639111500000|2021-12-10 04:45:00|13888.9|13833.5|13900.9|13845.5|13905.1|13849.5|13888.9|13833.5|0
1639111800000|2021-12-10 04:50:00|13903.1|13847.5|13893.8|13838.4|13903.1|13847.5|13893.8|13838.4|0
1639112100000|2021-12-10 04:55:00|13896.5|13841.1|13902.1|13846.7|13902.1|13846.7|13896.5|13841.1|0
1639350600000|2021-12-12 23:10:00|13948.7|13893.1|13922.2|13866.6|13948.7|13893.1|13922.2|13866.6|0
1639350900000|2021-12-12 23:15:00|13926.7|13871.1|13953.7|13897.9|13966.6|13910.8|13926.7|13871.1|0
1639351200000|2021-12-12 23:20:00|13949.4|13893.8|13919.3|13863.7|13949.4|13893.8|13917.2|13861.6|0
1639351500000|2021-12-12 23:25:00|13923.1|13867.5|13924.2|13868.6|13929.8|13874.2|13923.1|13867.5|0
1639351800000|2021-12-12 23:30:00|13923.3|13867.7|13913.1|13857.5|13924.2|13868.6|13911.7|13856.1|0
1639352100000|2021-12-12 23:35:00|13911.9|13856.3|13911.9|13856.3|13919.4|13863.8|13910.5|13854.9|0
1639352400000|2021-12-12 23:40:00|13916.5|13860.9|13915.4|13859.8|13920.1|13864.5|13915.4|13859.8|0
1639352700000|2021-12-12 23:45:00|13915.7|13860.1|13914.1|13858.5|13919.1|13863.5|13912.6|13857|0
1639353000000|2021-12-12 23:50:00|13913.4|13857.8|13929.3|13873.7|13931.2|13875.6|13913.4|13857.8|0
1639353300000|2021-12-12 23:55:00|13921.7|13866.1|13933.6|13878|13933.6|13878|13921.7|13866.1|0
1639353600000|2021-12-13 00:00:00|13934.1|13878.5|13938|13882.4|13940.1|13884.5|13929.4|13873.8|0
1639353900000|2021-12-13 00:05:00|13939|13883.4|13942.3|13886.7|13943.7|13888.1|13938.9|13883.3|0
1639354200000|2021-12-13 00:10:00|13940.9|13885.3|13938|13882.4|13940.9|13885.3|13935.6|13880|0
1639354500000|2021-12-13 00:15:00|13936.3|13880.7|13927.7|13872.1|13939.2|13883.6|13927.6|13872|0
1639354800000|2021-12-13 00:20:00|13928.2|13872.6|13919.7|13864.1|13929.6|13874|13919.7|13864.1|0
1639355100000|2021-12-13 00:25:00|13913.1|13857.5|13913.4|13857.8|13915.9|13860.3|13911.8|13856.2|0
1639355400000|2021-12-13 00:30:00|13913.9|13858.3|13915.8|13860.2|13918.9|13863.3|13911.1|13855.5|0
1639355700000|2021-12-13 00:35:00|13917.9|13862.3|13923.6|13868|13923.6|13868|13914.2|13858.6|0
1639356000000|2021-12-13 00:40:00|13920.9|13865.3|13907.4|13851.8|13922.3|13866.7|13907.4|13851.8|0
1639356300000|2021-12-13 00:45:00|13903.9|13848.3|13923.4|13867.8|13923.4|13867.8|13903.9|13848.3|0
1639356600000|2021-12-13 00:50:00|13924.5|13868.9|13927.2|13871.6|13938.6|13883|13924.5|13868.9|0
1639356900000|2021-12-13 00:55:00|13923.3|13867.7|13920.6|13865|13924.7|13869.1|13918.2|13862.6|0
1639357200000|2021-12-13 01:00:00|13919.4|13863.8|13933.6|13878|13935.8|13880.2|13917.6|13862|0
1639357500000|2021-12-13 01:05:00|13933.9|13878.3|13921.1|13865.5|13937|13881.4|13920.2|13864.6|0
1639357800000|2021-12-13 01:10:00|13915.8|13860.2|13928.6|13873|13928.6|13873|13915.8|13860.2|0
1639358100000|2021-12-13 01:15:00|13928.2|13872.6|13924|13868.4|13928.2|13872.6|13924|13868.4|0
1639358400000|2021-12-13 01:20:00|13922.1|13866.5|13905.6|13850|13922.1|13866.5|13905.6|13850|0
1639358700000|2021-12-13 01:25:00|13905.9|13850.3|13898.1|13842.7|13905.9|13850.3|13898.1|13842.7|0
1639359000000|2021-12-13 01:30:00|13898.9|13843.5|13881|13825.6|13898.9|13843.5|13881|13825.6|0
1639359300000|2021-12-13 01:35:00|13879.4|13824|13884.2|13828.8|13884.2|13828.8|13878.2|13822.8|0
1639359600000|2021-12-13 01:40:00|13882.9|13827.5|13865.8|13810.4|13885.2|13829.8|13865.8|13810.4|0
1639359900000|2021-12-13 01:45:00|13869.1|13813.7|13868|13812.6|13870.8|13815.4|13865.9|13810.5|0
1639360200000|2021-12-13 01:50:00|13867.6|13812.2|13865.8|13810.4|13870.9|13815.5|13863.4|13808|0
1639360500000|2021-12-13 01:55:00|13871.6|13816.2|13868.4|13813|13875.1|13819.7|13868.4|13813|0
1639360800000|2021-12-13 02:00:00|13870.9|13815.5|13864.1|13808.7|13870.9|13815.5|13860|13804.6|0
1639361100000|2021-12-13 02:05:00|13864.4|13809|13867.8|13812.4|13868.2|13812.8|13861.3|13805.9|0
1639361400000|2021-12-13 02:10:00|13870.7|13815.3|13868.4|13813|13872|13816.6|13868.4|13813|0
1639361700000|2021-12-13 02:15:00|13867.9|13812.5|13865.4|13810|13869.6|13814.2|13865.4|13810|0
1639362000000|2021-12-13 02:20:00|13867.2|13811.8|13873.1|13817.7|13875.1|13819.7|13867.2|13811.8|0
1639362300000|2021-12-13 02:25:00|13872.5|13817.1|13875.7|13820.3|13879|13823.6|13872.5|13817.1|0
1639362600000|2021-12-13 02:30:00|13872.3|13816.9|13881.2|13825.8|13886.2|13830.8|13872.3|13816.9|0
1639362900000|2021-12-13 02:35:00|13882.6|13827.2|13892.2|13836.8|13899.1|13843.7|13882.6|13827.2|0
1639363200000|2021-12-13 02:40:00|13892|13836.6|13891.7|13836.3|13895.5|13840.1|13889.2|13833.8|0
1639363500000|2021-12-13 02:45:00|13891.1|13835.7|13890.7|13835.3|13895.3|13839.9|13887.7|13832.3|0
1639363800000|2021-12-13 02:50:00|13890.4|13835|13889.5|13834.1|13890.5|13835.1|13884.7|13829.3|0
1639364100000|2021-12-13 02:55:00|13888.6|13833.2|13888.6|13833.2|13890.7|13835.3|13885.4|13830|0
1639364400000|2021-12-13 03:00:00|13889.4|13834|13885.4|13830|13890.4|13835|13885.1|13829.7|0
1639364700000|2021-12-13 03:05:00|13884.9|13829.5|13888|13832.6|13888.7|13833.3|13884.9|13829.5|0
1639365000000|2021-12-13 03:10:00|13888.9|13833.5|13883.4|13828|13888.9|13833.5|13883.4|13828|0
1639365300000|2021-12-13 03:15:00|13887.4|13832|13884.3|13828.9|13887.6|13832.2|13882.5|13827.1|0
1639365600000|2021-12-13 03:20:00|13885|13829.6|13892.6|13837.2|13895.6|13840.2|13885|13829.6|0
1639365900000|2021-12-13 03:25:00|13888.5|13833.1|13888.8|13833.4|13892|13836.6|13888.5|13833.1|0
1639366200000|2021-12-13 03:30:00|13889.6|13834.2|13894.4|13839|13898.2|13842.8|13889.6|13834.2|0
1639366500000|2021-12-13 03:35:00|13891.7|13836.3|13891.3|13835.9|13891.7|13836.3|13886.7|13831.3|0
1639366800000|2021-12-13 03:40:00|13890.5|13835.1|13901.2|13845.8|13901.2|13845.8|13890.5|13835.1|0
1639367100000|2021-12-13 03:45:00|13904.3|13848.7|13905.4|13849.8|13907.3|13851.7|13901.3|13845.9|0
1639367400000|2021-12-13 03:50:00|13904.9|13849.3|13912|13856.4|13912|13856.4|13904.4|13848.8|0
1639367700000|2021-12-13 03:55:00|13910.4|13854.8|13919.2|13863.6|13919.2|13863.6|13910.4|13854.8|0
1639368000000|2021-12-13 04:00:00|13919.7|13864.1|13916.3|13860.7|13920.4|13864.8|13916.3|13860.7|0
1639368300000|2021-12-13 04:05:00|13918.7|13863.1|13915.9|13860.3|13919.3|13863.7|13909.7|13854.1|0
1639368600000|2021-12-13 04:10:00|13916.5|13860.9|13901.2|13845.8|13916.5|13860.9|13901.2|13845.8|0
1639368900000|2021-12-13 04:15:00|13903.2|13847.6|13903.8|13848.2|13907.1|13851.5|13899.4|13844|0
1639369200000|2021-12-13 04:20:00|13899.5|13844.1|13902.4|13847|13902.8|13847.3|13897.4|13842|0
1639369500000|2021-12-13 04:25:00|13899.3|13843.9|13906.7|13851.1|13906.7|13851.1|13899.3|13843.9|0
1639369800000|2021-12-13 04:30:00|13906.3|13850.7|13903.2|13847.6|13907.9|13852.3|13902.1|13846.7|0
1639370100000|2021-12-13 04:35:00|13907|13851.4|13911.3|13855.7|13911.3|13855.7|13906.5|13850.9|0
1639370400000|2021-12-13 04:40:00|13909.7|13854.1|13910.7|13855.1|13914.6|13859|13906.7|13851.1|0
1639370700000|2021-12-13 04:45:00|13909.4|13853.8|13909.6|13854|13914.8|13859.2|13909.2|13853.6|0
1639371000000|2021-12-13 04:50:00|13910.2|13854.6|13912.2|13856.6|13912.8|13857.2|13906.2|13850.6|0
1639371300000|2021-12-13 04:55:00|13913.8|13858.2|13917.9|13862.3|13917.9|13862.3|13906|13850.4|0
1639437000000|2021-12-13 23:10:00|13315.3|13262.1|13164.4|13111.8|13315.3|13262.1|13152.5|13099.9|0
1639437300000|2021-12-13 23:15:00|13159.2|13106.6|13087.4|13035.2|13172|13119.4|13054.7|13002.5|0
1639437600000|2021-12-13 23:20:00|13085.2|13033|13109.2|13056.8|13124.9|13072.5|13071|13018.8|0
1639437900000|2021-12-13 23:25:00|13090.3|13038.1|13137.3|13084.9|13137.3|13084.9|13086.2|13034|0
1639438200000|2021-12-13 23:30:00|13134.6|13082.2|13127.2|13074.8|13144.5|13092.1|13110.9|13058.5|0
1639438500000|2021-12-13 23:35:00|13128.8|13076.4|13139.8|13087.4|13160.7|13108.1|13128.8|13076.4|0
1639438800000|2021-12-13 23:40:00|13144.4|13092|13143.6|13091.2|13153.3|13100.7|13134|13081.6|0
1639439100000|2021-12-13 23:45:00|13130.3|13077.9|13126.7|13074.3|13146.9|13094.5|13113.7|13061.3|0
1639439400000|2021-12-13 23:50:00|13114.8|13062.4|13102|13049.6|13135|13082.6|13102|13049.6|0
1639439700000|2021-12-13 23:55:00|13100.6|13048.4|13111.2|13058.8|13111.2|13058.8|13085.4|13033.2|0
1639440000000|2021-12-14 00:00:00|13122|13069.6|13139.7|13087.3|13143.1|13090.7|13122|13069.6|0
1639440300000|2021-12-14 00:05:00|13138.1|13085.7|13150.4|13098|13156.2|13103.6|13127.4|13075|0
1639440600000|2021-12-14 00:10:00|13159.1|13106.5|13123.2|13070.8|13159.1|13106.5|13123.2|13070.8|0
1639440900000|2021-12-14 00:15:00|13139.6|13087.2|13164.8|13112.2|13169.7|13117.1|13139.6|13087.2|0
1639441200000|2021-12-14 00:20:00|13176.1|13123.5|13231.5|13178.7|13231.5|13178.7|13176.1|13123.5|0
1639441500000|2021-12-14 00:25:00|13239.7|13186.9|13171|13118.4|13239.7|13186.9|13164.4|13111.8|0
1639441800000|2021-12-14 00:30:00|13178.5|13125.9|13209.7|13156.9|13249.9|13197.1|13178.5|13125.9|0
1639442100000|2021-12-14 00:35:00|13211.9|13159.1|13230.8|13178|13230.8|13178|13200.3|13147.7|0
1639442400000|2021-12-14 00:40:00|13234.3|13181.5|13202.7|13149.9|13234.3|13181.5|13196.9|13144.3|0
1639442700000|2021-12-14 00:45:00|13188.2|13135.6|13228.5|13175.7|13234.6|13181.8|13188.2|13135.6|0
1639443000000|2021-12-14 00:50:00|13220.6|13167.8|13224.1|13171.3|13228.5|13175.7|13207.2|13154.4|0
1639443300000|2021-12-14 00:55:00|13224|13171.2|13218.3|13165.5|13236.9|13184.1|13217.3|13164.5|0
1639443600000|2021-12-14 01:00:00|13223.3|13170.5|13282.2|13229.2|13282.2|13229.2|13223.3|13170.5|0
1639443900000|2021-12-14 01:05:00|13283.7|13230.7|13262.4|13209.4|13297.7|13244.7|13262.4|13209.4|0
1639444200000|2021-12-14 01:10:00|13270.9|13217.9|13237.5|13184.7|13281|13228|13237.5|13184.7|0
1639444500000|2021-12-14 01:15:00|13242.5|13189.7|13247.2|13194.4|13270.8|13217.8|13242.5|13189.7|0
1639444800000|2021-12-14 01:20:00|13260.6|13207.6|13248|13195.2|13268.4|13215.4|13248|13195.2|0
1639445100000|2021-12-14 01:25:00|13247|13194.2|13256.3|13203.3|13261.9|13208.9|13247|13194.2|0
1639445400000|2021-12-14 01:30:00|13244.7|13191.9|13285.6|13232.6|13285.6|13232.6|13240.6|13187.8|0
1639445700000|2021-12-14 01:35:00|13283.5|13230.5|13245.2|13192.4|13283.5|13230.5|13245.2|13192.4|0
1639446000000|2021-12-14 01:40:00|13249.6|13196.8|13242.7|13189.9|13250.5|13197.7|13237.3|13184.5|0
1639446300000|2021-12-14 01:45:00|13244.5|13191.7|13247.9|13195.1|13249.7|13196.9|13240.7|13187.9|0
1639446600000|2021-12-14 01:50:00|13242.3|13189.5|13264.3|13211.3|13264.3|13211.3|13239.8|13187|0
1639446900000|2021-12-14 01:55:00|13264.9|13211.9|13279.8|13226.8|13280|13227|13262.8|13209.8|0
1639447200000|2021-12-14 02:00:00|13270.2|13217.2|13283.4|13230.4|13298.2|13245.2|13270.2|13217.2|0
1639447500000|2021-12-14 02:05:00|13286.8|13233.8|13301|13248|13301.3|13248.3|13286.8|13233.8|0
1639447800000|2021-12-14 02:10:00|13300.6|13247.6|13293.2|13240.2|13307.5|13254.3|13293.2|13240.2|0
1639448100000|2021-12-14 02:15:00|13301.2|13248.2|13303.8|13250.6|13325.1|13271.9|13301.2|13248.2|0
1639448400000|2021-12-14 02:20:00|13304.6|13251.4|13340.9|13287.7|13340.9|13287.7|13304.6|13251.4|0
1639448700000|2021-12-14 02:25:00|13332.9|13279.7|13322|13268.8|13335.9|13282.7|13322|13268.8|0
1639449000000|2021-12-14 02:30:00|13320.5|13267.3|13314.3|13261.1|13320.5|13267.3|13305.7|13252.5|0
1639449300000|2021-12-14 02:35:00|13312.1|13258.9|13325.2|13272|13331.1|13277.9|13308.1|13254.9|0
1639449600000|2021-12-14 02:40:00|13317.3|13264.1|13303.1|13249.9|13323.9|13270.7|13303.1|13249.9|0
1639449900000|2021-12-14 02:45:00|13308.2|13255|13287.8|13234.8|13308.2|13255|13287.8|13234.8|0
1639450200000|2021-12-14 02:50:00|13290.7|13237.7|13291.8|13238.8|13291.8|13238.8|13285.1|13232.1|0
1639450500000|2021-12-14 02:55:00|13284.6|13231.6|13279.5|13226.5|13290.1|13237.1|13274.8|13221.8|0
1639450800000|2021-12-14 03:00:00|13284|13231|13278.6|13225.6|13287.4|13234.4|13277.8|13224.8|0
1639451100000|2021-12-14 03:05:00|13277|13224|13275.5|13222.5|13277|13224|13271.7|13218.7|0
1639451400000|2021-12-14 03:10:00|13277.3|13224.3|13302.4|13249.2|13303.1|13249.9|13274.3|13221.3|0
1639451700000|2021-12-14 03:15:00|13299.2|13246.2|13305.8|13252.6|13312.8|13259.6|13295.7|13242.7|0
1639452000000|2021-12-14 03:20:00|13309.5|13256.3|13304.5|13251.3|13309.5|13256.3|13301.1|13248.1|0
1639452300000|2021-12-14 03:25:00|13301.1|13248.1|13291.7|13238.7|13301.1|13248.1|13291.7|13238.7|0
1639452600000|2021-12-14 03:30:00|13291.2|13238.2|13307.3|13254.1|13308.8|13255.6|13289.2|13236.2|0
1639452900000|2021-12-14 03:35:00|13306.1|13252.9|13308|13254.8|13308|13254.8|13296.5|13243.5|0
1639453200000|2021-12-14 03:40:00|13307.2|13254|13304.2|13251|13309.9|13256.7|13297.6|13244.6|0
1639453500000|2021-12-14 03:45:00|13305.3|13252.1|13300.6|13247.6|13315.9|13262.7|13300.6|13247.6|0
1639453800000|2021-12-14 03:50:00|13302.3|13249.1|13320.2|13267|13322.7|13269.5|13300.4|13247.4|0
1639454100000|2021-12-14 03:55:00|13323.6|13270.4|13332.6|13279.4|13333.4|13280.2|13319.5|13266.3|0
1639454400000|2021-12-14 04:00:00|13331.4|13278.2|13351.4|13298.2|13351.4|13298.2|13320.9|13267.7|0
1639454700000|2021-12-14 04:05:00|13344.4|13291.2|13349.1|13295.9|13356.4|13303|13344.4|13291.2|0
1639455000000|2021-12-14 04:10:00|13351.7|13298.4|13355.5|13302.1|13363.3|13309.9|13351.7|13298.4|0
1639455300000|2021-12-14 04:15:00|13357.8|13304.4|13348.8|13295.6|13369.6|13316.2|13344.8|13291.6|0
1639455600000|2021-12-14 04:20:00|13350.4|13297.2|13361.1|13307.7|13365.1|13311.7|13345.3|13292.1|0
1639455900000|2021-12-14 04:25:00|13361.2|13307.8|13349.7|13296.5|13364|13310.6|13344.7|13291.5|0
1639456200000|2021-12-14 04:30:00|13352.3|13298.9|13339.6|13286.4|13360.2|13306.8|13338.5|13285.3|0
1639456500000|2021-12-14 04:35:00|13337.9|13284.7|13346|13292.8|13346.7|13293.5|13337.1|13283.9|0
1639456800000|2021-12-14 04:40:00|13347.6|13294.4|13357.5|13304.1|13357.5|13304.1|13344.6|13291.4|0
1639457100000|2021-12-14 04:45:00|13358|13304.6|13352.9|13299.5|13358.7|13305.3|13347.7|13294.5|0
1639457400000|2021-12-14 04:50:00|13357.5|13304.1|13351.1|13297.9|13358.5|13305.1|13349|13295.8|0
1639457700000|2021-12-14 04:55:00|13343.9|13290.7|13338.7|13285.5|13357|13303.6|13338.4|13285.2|0
1639523400000|2021-12-14 23:10:00|13303.8|13250.6|13334|13280.8|13334|13280.8|13285.4|13232.4|0
1639523700000|2021-12-14 23:15:00|13328.4|13275.2|13357.4|13304|13364.4|13311|13328.4|13275.2|0
1639524000000|2021-12-14 23:20:00|13360.5|13307.1|13310.7|13257.5|13360.5|13307.1|13310.7|13257.5|0
1639524300000|2021-12-14 23:25:00|13313.7|13260.5|13278.7|13225.7|13313.7|13260.5|13277.5|13224.5|0
1639524600000|2021-12-14 23:30:00|13275.6|13222.6|13241.1|13188.3|13275.6|13222.6|13239.4|13186.6|0
1639524900000|2021-12-14 23:35:00|13260.7|13207.7|13271.6|13218.6|13282.1|13229.1|13260.7|13207.7|0
1639525200000|2021-12-14 23:40:00|13272.8|13219.8|13270.1|13217.1|13289.6|13236.6|13270.1|13217.1|0
1639525500000|2021-12-14 23:45:00|13274.4|13221.4|13278.1|13225.1|13278.1|13225.1|13271.1|13218.1|0
1639525800000|2021-12-14 23:50:00|13274.5|13221.5|13317.2|13264|13317.2|13264|13274.5|13221.5|0
1639526100000|2021-12-14 23:55:00|13320.3|13267.1|13367.6|13314.2|13380.4|13327|13320.3|13267.1|0
1639526400000|2021-12-15 00:00:00|13352.3|13298.9|13329.5|13276.3|13352.3|13298.9|13325.4|13272.2|0
1639526700000|2021-12-15 00:05:00|13343.6|13290.4|13353.6|13300.2|13353.6|13300.2|13343.6|13290.4|0
1639527000000|2021-12-15 00:10:00|13346.4|13293.2|13336|13282.8|13346.4|13293.2|13324.3|13271.1|0
1639527300000|2021-12-15 00:15:00|13333.4|13280.2|13340.8|13287.6|13340.8|13287.6|13332.8|13279.6|0
1639527600000|2021-12-15 00:20:00|13337.7|13284.5|13319.5|13266.3|13337.7|13284.5|13319.5|13266.3|0
1639527900000|2021-12-15 00:25:00|13314.5|13261.3|13301.9|13248.7|13314.5|13261.3|13293|13240|0
1639528200000|2021-12-15 00:30:00|13305.5|13252.3|13290.3|13237.3|13305.5|13252.3|13290.3|13237.3|0
1639528500000|2021-12-15 00:35:00|13296.3|13243.3|13299.2|13246.2|13313.5|13260.3|13296.3|13243.3|0
1639528800000|2021-12-15 00:40:00|13304.8|13251.6|13302.8|13249.6|13309.9|13256.7|13299.9|13246.9|0
1639529100000|2021-12-15 00:45:00|13303.4|13250.2|13297.5|13244.5|13306.9|13253.7|13297.5|13244.5|0
1639529400000|2021-12-15 00:50:00|13295.6|13242.6|13296.4|13243.4|13297.8|13244.8|13285.1|13232.1|0
1639529700000|2021-12-15 00:55:00|13299.3|13246.3|13303|13249.8|13303|13249.8|13289.4|13236.4|0
1639530000000|2021-12-15 01:00:00|13300.5|13247.5|13268.1|13215.1|13300.5|13247.5|13268.1|13215.1|0
1639530300000|2021-12-15 01:05:00|13271.7|13218.7|13275.3|13222.3|13275.3|13222.3|13264.8|13211.8|0
1639530600000|2021-12-15 01:10:00|13279.8|13226.8|13297.1|13244.1|13298|13245|13279.8|13226.8|0
1639530900000|2021-12-15 01:15:00|13294.3|13241.3|13293.3|13240.3|13297.9|13244.9|13284.7|13231.7|0
1639531200000|2021-12-15 01:20:00|13298.6|13245.6|13316.7|13263.5|13316.7|13263.5|13297.5|13244.5|0
1639531500000|2021-12-15 01:25:00|13321.6|13268.4|13327.3|13274.1|13327.3|13274.1|13320.8|13267.6|0
1639531800000|2021-12-15 01:30:00|13330.3|13277.1|13335.8|13282.6|13339.6|13286.4|13329.8|13276.6|0
1639532100000|2021-12-15 01:35:00|13333.7|13280.5|13344.4|13291.2|13344.4|13291.2|13330.2|13277|0
1639532400000|2021-12-15 01:40:00|13347.7|13294.5|13358.8|13305.4|13358.8|13305.4|13346.2|13293|0
1639532700000|2021-12-15 01:45:00|13353.1|13299.7|13349.9|13296.7|13355.4|13302|13349.9|13296.7|0
1639533000000|2021-12-15 01:50:00|13349.5|13296.3|13320.4|13267.2|13349.5|13296.3|13320.4|13267.2|0
1639533300000|2021-12-15 01:55:00|13316.3|13263.1|13310.6|13257.4|13316.3|13263.1|13310.6|13257.4|0
1639533600000|2021-12-15 02:00:00|13312.3|13259.1|13304.1|13250.9|13314.2|13261|13304.1|13250.9|0
1639533900000|2021-12-15 02:05:00|13302.5|13249.3|13303.3|13250.1|13306.9|13253.7|13300|13247|0
1639534200000|2021-12-15 02:10:00|13302.1|13248.9|13311.4|13258.2|13311.4|13258.2|13302.1|13248.9|0
1639534500000|2021-12-15 02:15:00|13313.1|13259.9|13319.4|13266.2|13320.3|13267.1|13313.1|13259.9|0
1639534800000|2021-12-15 02:20:00|13320.9|13267.7|13318.1|13264.9|13324.5|13271.3|13318.1|13264.9|0
1639535100000|2021-12-15 02:25:00|13318.8|13265.6|13325.7|13272.5|13327.5|13274.3|13316|13262.8|0
1639535400000|2021-12-15 02:30:00|13327.6|13274.4|13333.8|13280.6|13333.8|13280.6|13320.7|13267.5|0
1639535700000|2021-12-15 02:35:00|13330.9|13277.7|13319.2|13266|13333.6|13280.4|13319.2|13266|0
1639536000000|2021-12-15 02:40:00|13318.6|13265.4|13309.5|13256.3|13318.6|13265.4|13307.9|13254.7|0
1639536300000|2021-12-15 02:45:00|13301.1|13248.1|13302.7|13249.5|13308.3|13255.1|13294.5|13241.5|0
1639536600000|2021-12-15 02:50:00|13305.5|13252.3|13309.8|13256.6|13315.6|13262.4|13305.5|13252.3|0
1639536900000|2021-12-15 02:55:00|13301.4|13248.4|13302.5|13249.3|13305.9|13252.7|13299.9|13246.9|0
1639537200000|2021-12-15 03:00:00|13308.3|13255.1|13310|13256.8|13311.1|13257.9|13306.6|13253.4|0
1639537500000|2021-12-15 03:05:00|13307.9|13254.7|13309.2|13256|13310.4|13257.2|13302.3|13249.1|0
1639537800000|2021-12-15 03:10:00|13310.7|13257.5|13325.6|13272.4|13325.6|13272.4|13310.7|13257.5|0
1639538100000|2021-12-15 03:15:00|13326.4|13273.2|13326.1|13272.9|13330.8|13277.6|13319.5|13266.3|0
1639538400000|2021-12-15 03:20:00|13324.2|13271|13327|13273.8|13332.6|13279.4|13321.6|13268.4|0
1639538700000|2021-12-15 03:25:00|13327.4|13274.2|13336.4|13283.2|13337|13283.8|13327.4|13274.2|0
1639539000000|2021-12-15 03:30:00|13337.4|13284.2|13335.8|13282.6|13338.8|13285.6|13332.5|13279.3|0
1639539300000|2021-12-15 03:35:00|13332.6|13279.4|13331.3|13278.1|13332.6|13279.4|13326.2|13273|0
1639539600000|2021-12-15 03:40:00|13331.4|13278.2|13335.9|13282.7|13336|13282.8|13328.2|13275|0
1639539900000|2021-12-15 03:45:00|13337.2|13284|13340.4|13287.2|13340.4|13287.2|13334.4|13281.2|0
1639540200000|2021-12-15 03:50:00|13340.1|13286.9|13337.5|13284.3|13340.4|13287.2|13336.3|13283.1|0
1639540500000|2021-12-15 03:55:00|13334.8|13281.6|13348.9|13295.7|13350.6|13297.4|13334.1|13280.9|0
1639540800000|2021-12-15 04:00:00|13346.7|13293.5|13348.9|13295.7|13351.8|13298.4|13346.7|13293.5|0
1639541100000|2021-12-15 04:05:00|13350.5|13297.3|13348|13294.8|13350.9|13297.7|13344.4|13291.2|0
1639541400000|2021-12-15 04:10:00|13349.4|13296.2|13339.8|13286.6|13349.4|13296.2|13339.8|13286.6|0
1639541700000|2021-12-15 04:15:00|13340.3|13287.1|13344.2|13291|13345.5|13292.3|13340.3|13287.1|0
1639542000000|2021-12-15 04:20:00|13349.7|13296.5|13333.3|13280.1|13349.7|13296.5|13333.3|13280.1|0
1639542300000|2021-12-15 04:25:00|13331.5|13278.3|13332.9|13279.7|13335.9|13282.7|13329.9|13276.7|0
1639542600000|2021-12-15 04:30:00|13334.5|13281.3|13342.3|13289.1|13343.5|13290.3|13334.5|13281.3|0
1639542900000|2021-12-15 04:35:00|13343.6|13290.4|13336.2|13283|13343.8|13290.6|13336.2|13283|0
1639543200000|2021-12-15 04:40:00|13339.9|13286.7|13334.5|13281.3|13345.9|13292.7|13334.5|13281.3|0
1639543500000|2021-12-15 04:45:00|13335.3|13282.1|13336.2|13283|13338.2|13285|13331.2|13278|0
1639543800000|2021-12-15 04:50:00|13338.2|13285|13332.1|13278.9|13339.1|13285.9|13330.6|13277.4|0
1639544100000|2021-12-15 04:55:00|13328.8|13275.6|13324.5|13271.3|13332.1|13278.9|13322.9|13269.7|0
1639610100000|2021-12-15 23:15:00|13293.9|13240.9|13262|13209|13307.4|13254.2|13262|13209|0
1639610400000|2021-12-15 23:20:00|13258.6|13205.6|13265.9|13212.9|13265.9|13212.9|13236.5|13183.7|0
1639610700000|2021-12-15 23:25:00|13262.3|13209.3|13279.6|13226.6|13279.6|13226.6|13262.3|13209.3|0
1639611000000|2021-12-15 23:30:00|13284.8|13231.8|13263.9|13210.9|13287.2|13234.2|13263.9|13210.9|0
1639611300000|2021-12-15 23:35:00|13263.4|13210.4|13267|13214|13274.3|13221.3|13263.4|13210.4|0
1639611600000|2021-12-15 23:40:00|13261.6|13208.6|13269.4|13216.4|13274|13221|13261.6|13208.6|0
1639611900000|2021-12-15 23:45:00|13271|13218|13282.4|13229.4|13283|13230|13271|13218|0
1639612200000|2021-12-15 23:50:00|13280.1|13227.1|13257.1|13204.1|13280.1|13227.1|13257.1|13204.1|0
1639612500000|2021-12-15 23:55:00|13249.7|13196.9|13257|13204|13259.1|13206.1|13249.7|13196.9|0
1639612800000|2021-12-16 00:00:00|13264|13211|13279.3|13226.3|13281|13228|13264|13211|0
1639613100000|2021-12-16 00:05:00|13283.1|13230.1|13274.9|13221.9|13284.8|13231.8|13272|13219|0
1639613400000|2021-12-16 00:10:00|13273.3|13220.3|13268.8|13215.8|13273.3|13220.3|13262.7|13209.7|0
1639613700000|2021-12-16 00:15:00|13270.3|13217.3|13270.9|13217.9|13281.4|13228.4|13263.5|13210.5|0
1639614000000|2021-12-16 00:20:00|13267.1|13214.1|13249.5|13196.7|13267.1|13214.1|13249.5|13196.7|0
1639614300000|2021-12-16 00:25:00|13249.6|13196.8|13257.8|13204.8|13259.3|13206.3|13238.5|13185.7|0
1639614600000|2021-12-16 00:30:00|13259.5|13206.5|13295.9|13242.9|13297.3|13244.3|13259.5|13206.5|0
1639614900000|2021-12-16 00:35:00|13291.4|13238.4|13292.7|13239.7|13299.8|13246.8|13285.7|13232.7|0
1639615200000|2021-12-16 00:40:00|13295|13242|13303|13249.8|13316.1|13262.9|13295|13242|0
1639615500000|2021-12-16 00:45:00|13305.2|13252|13310.7|13257.5|13310.7|13257.5|13303.8|13250.6|0
1639615800000|2021-12-16 00:50:00|13308.5|13255.3|13299.9|13246.9|13308.5|13255.3|13293.2|13240.2|0
1639616100000|2021-12-16 00:55:00|13298.8|13245.8|13307|13253.8|13307|13253.8|13295.1|13242.1|0
1639616400000|2021-12-16 01:00:00|13306.8|13253.6|13300.9|13247.9|13307.3|13254.1|13298.5|13245.5|0
1639616700000|2021-12-16 01:05:00|13302.8|13249.6|13317.4|13264.2|13317.4|13264.2|13302.8|13249.6|0
1639617000000|2021-12-16 01:10:00|13314.8|13261.6|13322.4|13269.2|13327|13273.8|13313.4|13260.2|0
1639617300000|2021-12-16 01:15:00|13328|13274.8|13313|13259.8|13329.1|13275.9|13313|13259.8|0
1639617600000|2021-12-16 01:20:00|13313.3|13260.1|13318.3|13265.1|13318.3|13265.1|13307|13253.8|0
1639617900000|2021-12-16 01:25:00|13320.4|13267.2|13317.4|13264.2|13322.1|13268.9|13316.4|13263.2|0
1639618200000|2021-12-16 01:30:00|13319.4|13266.2|13308.2|13255|13319.4|13266.2|13308|13254.8|0
1639618500000|2021-12-16 01:35:00|13309.5|13256.3|13300.2|13247.2|13309.5|13256.3|13298.7|13245.7|0
1639618800000|2021-12-16 01:40:00|13297.9|13244.9|13293.9|13240.9|13300.4|13247.4|13287.5|13234.5|0
1639619100000|2021-12-16 01:45:00|13292.6|13239.6|13294.1|13241.1|13296.7|13243.7|13290.7|13237.7|0
1639619400000|2021-12-16 01:50:00|13292.6|13239.6|13313.5|13260.3|13313.5|13260.3|13292.6|13239.6|0
1639619700000|2021-12-16 01:55:00|13313.1|13259.9|13329.1|13275.9|13329.1|13275.9|13313.1|13259.9|0
1639620000000|2021-12-16 02:00:00|13324.1|13270.9|13315.4|13262.2|13325.3|13272.1|13315.4|13262.2|0
1639620300000|2021-12-16 02:05:00|13318.3|13265.1|13315.2|13262|13318.3|13265.1|13311.8|13258.6|0
1639620600000|2021-12-16 02:10:00|13315|13261.8|13319|13265.8|13321|13267.8|13311.6|13258.4|0
1639620900000|2021-12-16 02:15:00|13320.4|13267.2|13326|13272.8|13326.8|13273.6|13318.8|13265.6|0
1639621200000|2021-12-16 02:20:00|13326.1|13272.9|13321.3|13268.1|13326.9|13273.7|13320.3|13267.1|0
1639621500000|2021-12-16 02:25:00|13319.9|13266.7|13329.3|13276.1|13330.9|13277.7|13319.9|13266.7|0
1639621800000|2021-12-16 02:30:00|13326.9|13273.7|13319.4|13266.2|13328.5|13275.3|13310.4|13257.2|0
1639622100000|2021-12-16 02:35:00|13317|13263.8|13314.5|13261.3|13321.6|13268.4|13314.5|13261.3|0
1639622400000|2021-12-16 02:40:00|13316.1|13262.9|13308.5|13255.3|13316.1|13262.9|13306|13252.8|0
1639622700000|2021-12-16 02:45:00|13304.5|13251.3|13284.6|13231.6|13304.5|13251.3|13281.3|13228.3|0
1639623000000|2021-12-16 02:50:00|13287.6|13234.6|13309.7|13256.5|13309.7|13256.5|13287.6|13234.6|0
1639623300000|2021-12-16 02:55:00|13302.7|13249.5|13304.5|13251.3|13307.2|13254|13300.7|13247.7|0
1639623600000|2021-12-16 03:00:00|13301.6|13248.5|13295.2|13242.2|13301.6|13248.5|13286.2|13233.2|0
1639623900000|2021-12-16 03:05:00|13295.7|13242.7|13292|13239|13295.7|13242.7|13288.8|13235.8|0
1639624200000|2021-12-16 03:10:00|13289.7|13236.7|13285.4|13232.4|13293.3|13240.3|13285.2|13232.2|0
1639624500000|2021-12-16 03:15:00|13288.5|13235.5|13291.1|13238.1|13291.4|13238.4|13288.5|13235.5|0
1639624800000|2021-12-16 03:20:00|13293.2|13240.2|13291.7|13238.7|13295.8|13242.8|13288.2|13235.2|0
1639625100000|2021-12-16 03:25:00|13292.6|13239.6|13285.2|13232.2|13292.6|13239.6|13280|13227|0
1639625400000|2021-12-16 03:30:00|13285|13232|13290.6|13237.6|13290.6|13237.6|13283.3|13230.3|0
1639625700000|2021-12-16 03:35:00|13294.4|13241.4|13310.1|13256.9|13310.1|13256.9|13294.1|13241.1|0
1639626000000|2021-12-16 03:40:00|13308.9|13255.7|13312.2|13259|13312.2|13259|13304.8|13251.6|0
1639626300000|2021-12-16 03:45:00|13312.5|13259.3|13314.6|13261.4|13323.1|13269.9|13312.5|13259.3|0
1639626600000|2021-12-16 03:50:00|13316.5|13263.3|13311.2|13258|13319.1|13265.9|13311|13257.8|0
1639626900000|2021-12-16 03:55:00|13308|13254.8|13310.2|13257|13311.5|13258.3|13302.1|13248.9|0
1639627200000|2021-12-16 04:00:00|13314.7|13261.5|13305.8|13252.6|13315.1|13261.9|13305.8|13252.6|0
1639627500000|2021-12-16 04:05:00|13304.9|13251.7|13308.6|13255.4|13309.6|13256.4|13303.4|13250.2|0
1639627800000|2021-12-16 04:10:00|13308.5|13255.3|13310.2|13257|13312.1|13258.9|13305.8|13252.6|0
1639628100000|2021-12-16 04:15:00|13311.7|13258.5|13307.9|13254.7|13315.9|13262.7|13307.9|13254.7|0
1639628400000|2021-12-16 04:20:00|13307.2|13254|13304.7|13251.5|13309.7|13256.5|13302.6|13249.4|0
1639628700000|2021-12-16 04:25:00|13306.6|13253.4|13323.9|13270.7|13323.9|13270.7|13305.5|13252.3|0
1639629000000|2021-12-16 04:30:00|13326.8|13273.6|13325.4|13272.2|13330.3|13277.1|13324.1|13270.9|0
1639629300000|2021-12-16 04:35:00|13324.4|13271.2|13334.1|13280.9|13340.8|13287.6|13324.4|13271.2|0
1639629600000|2021-12-16 04:40:00|13336.8|13283.6|13338.4|13285.2|13339.1|13285.9|13331.1|13277.9|0
1639629900000|2021-12-16 04:45:00|13334.2|13281|13318.9|13265.7|13334.2|13281|13318.9|13265.7|0
1639630200000|2021-12-16 04:50:00|13319.2|13266|13310.1|13256.9|13323.6|13270.4|13310.1|13256.9|0
1639630500000|2021-12-16 04:55:00|13311.4|13258.2|13336.1|13282.9|13336.2|13283|13311.4|13258.2|0
1639696200000|2021-12-16 23:10:00|13367.1|13313.7|13347.1|13293.9|13367.1|13313.7|13346.3|13293.1|0
1639696500000|2021-12-16 23:15:00|13348.8|13295.6|13348|13294.8|13348.8|13295.6|13342.2|13289|0
1639696800000|2021-12-16 23:20:00|13351.9|13298.5|13382.3|13328.9|13382.8|13329.4|13351.9|13298.5|0
1639697100000|2021-12-16 23:25:00|13377|13323.6|13386.9|13333.5|13386.9|13333.5|13376.3|13322.9|0
1639697400000|2021-12-16 23:30:00|13390.1|13336.7|13392.1|13338.7|13397.6|13344.2|13389.2|13335.8|0
1639697700000|2021-12-16 23:35:00|13387.8|13334.4|13389.7|13336.3|13395.5|13342.1|13383.8|13330.4|0
1639698000000|2021-12-16 23:40:00|13393|13339.6|13394.8|13341.4|13397.8|13344.4|13388.1|13334.7|0
1639698300000|2021-12-16 23:45:00|13395.2|13341.8|13402.9|13349.3|13402.9|13349.3|13393.6|13340.2|0
1639698600000|2021-12-16 23:50:00|13399.4|13346|13405.2|13351.6|13409.3|13355.7|13399.4|13346|0
1639698900000|2021-12-16 23:55:00|13406|13352.4|13400|13346.6|13409.2|13355.6|13390.9|13337.5|0
1639699200000|2021-12-17 00:00:00|13401.8|13348.3|13407.4|13353.8|13408.1|13354.5|13391.3|13337.9|0
1639699500000|2021-12-17 00:05:00|13406.4|13352.8|13407.1|13353.5|13409.3|13355.7|13396.7|13343.3|0
1639699800000|2021-12-17 00:10:00|13413.9|13360.3|13404.4|13350.8|13413.9|13360.3|13404.4|13350.8|0
1639700100000|2021-12-17 00:15:00|13407.4|13353.8|13376.7|13323.3|13407.4|13353.8|13369.8|13316.4|0
1639700400000|2021-12-17 00:20:00|13375|13321.6|13376.7|13323.3|13378.4|13325|13373.4|13320|0
1639700700000|2021-12-17 00:25:00|13378.1|13324.7|13373.3|13319.9|13383|13329.6|13371.9|13318.5|0
1639701000000|2021-12-17 00:30:00|13375.3|13321.9|13367.2|13313.8|13381.7|13328.3|13367.2|13313.8|0
1639701300000|2021-12-17 00:35:00|13371.1|13317.7|13371.4|13318|13376.6|13323.2|13370|13316.6|0
1639701600000|2021-12-17 00:40:00|13379.7|13326.3|13373.6|13320.2|13379.7|13326.3|13367.6|13314.2|0
1639701900000|2021-12-17 00:45:00|13374.5|13321.1|13379.5|13326.1|13379.9|13326.5|13374.5|13321.1|0
1639702200000|2021-12-17 00:50:00|13380|13326.6|13379.3|13325.9|13380|13326.6|13370.6|13317.2|0
1639702500000|2021-12-17 00:55:00|13378|13324.6|13381|13327.6|13384.7|13331.3|13376.6|13323.2|0
1639702800000|2021-12-17 01:00:00|13381.4|13328|13409.7|13356.1|13409.7|13356.1|13381.4|13328|0
1639703100000|2021-12-17 01:05:00|13410.8|13357.2|13420.5|13366.9|13422|13368.4|13410.8|13357.2|0
1639703400000|2021-12-17 01:10:00|13424|13370.4|13418.1|13364.5|13424.6|13371|13415.6|13362|0
1639703700000|2021-12-17 01:15:00|13418.2|13364.6|13409.1|13355.5|13418.2|13364.6|13402.9|13349.3|0
1639704000000|2021-12-17 01:20:00|13404.8|13351.2|13409|13355.4|13411.2|13357.6|13404.2|13350.6|0
1639704300000|2021-12-17 01:25:00|13409.3|13355.7|13411.4|13357.8|13413|13359.4|13407.2|13353.6|0
1639704600000|2021-12-17 01:30:00|13415.4|13361.8|13422.5|13368.9|13427.6|13374|13415.4|13361.8|0
1639704900000|2021-12-17 01:35:00|13421.2|13367.6|13410.9|13357.3|13421.2|13367.6|13405.4|13351.8|0
1639705200000|2021-12-17 01:40:00|13411.1|13357.5|13412.7|13359.1|13413.8|13360.2|13410.6|13357|0
1639705500000|2021-12-17 01:45:00|13413|13359.4|13415.4|13361.8|13416.8|13363.2|13413|13359.4|0
1639705800000|2021-12-17 01:50:00|13416.1|13362.5|13414.9|13361.3|13422.4|13368.8|13414.9|13361.3|0
1639706100000|2021-12-17 01:55:00|13419.1|13365.5|13422|13368.4|13423.3|13369.7|13418.3|13364.7|0
1639706400000|2021-12-17 02:00:00|13425.1|13371.5|13420.6|13367|13425.1|13371.5|13415|13361.4|0
1639706700000|2021-12-17 02:05:00|13423.5|13369.9|13427.2|13373.6|13427.4|13373.8|13421.8|13368.2|0
1639707000000|2021-12-17 02:10:00|13426.2|13372.6|13429.4|13375.8|13432.1|13378.5|13426.1|13372.5|0
1639707300000|2021-12-17 02:15:00|13431.6|13378|13434.1|13380.5|13436.7|13383.1|13427.6|13374|0
1639707600000|2021-12-17 02:20:00|13432.3|13378.7|13434.8|13381.2|13435.8|13382.2|13430.6|13377|0
1639707900000|2021-12-17 02:25:00|13436.7|13383.1|13451.4|13397.8|13451.4|13397.8|13436.7|13383.1|0
1639708200000|2021-12-17 02:30:00|13452.7|13398.9|13457.4|13403.6|13461.5|13407.7|13452.7|13398.9|0
1639708500000|2021-12-17 02:35:00|13452.2|13398.4|13450.3|13396.7|13453.1|13399.3|13447.5|13393.9|0
1639708800000|2021-12-17 02:40:00|13447.5|13393.9|13442.2|13388.6|13447.5|13393.9|13438.4|13384.8|0
1639709100000|2021-12-17 02:45:00|13442.9|13389.3|13451.4|13397.8|13451.4|13397.8|13442.9|13389.3|0
1639709400000|2021-12-17 02:50:00|13450.9|13397.3|13462.2|13408.4|13462.2|13408.4|13444.1|13390.5|0
1639709700000|2021-12-17 02:55:00|13463|13409.2|13454.8|13401|13464.2|13410.4|13454.8|13401|0
1639710000000|2021-12-17 03:00:00|13453.7|13399.9|13450.4|13396.8|13456.3|13402.5|13450.4|13396.8|0
1639710300000|2021-12-17 03:05:00|13449.2|13395.6|13450.6|13397|13455.5|13401.7|13446.4|13392.8|0
1639710600000|2021-12-17 03:10:00|13453.2|13399.4|13440.5|13386.9|13453.2|13399.4|13440.5|13386.9|0
1639710900000|2021-12-17 03:15:00|13439.3|13385.7|13436.5|13382.9|13446.4|13392.8|13436.5|13382.9|0
1639711200000|2021-12-17 03:20:00|13435.1|13381.5|13424.2|13370.6|13437.8|13384.2|13424.2|13370.6|0
1639711500000|2021-12-17 03:25:00|13424.9|13371.3|13419.5|13365.9|13426.7|13373.1|13419.5|13365.9|0
1639711800000|2021-12-17 03:30:00|13420|13366.4|13405.5|13351.9|13425.8|13372.2|13405.5|13351.9|0
1639712100000|2021-12-17 03:35:00|13408.3|13354.7|13408.7|13355.1|13413.3|13359.7|13405.5|13351.9|0
1639712400000|2021-12-17 03:40:00|13406|13352.4|13404.9|13351.3|13408|13354.4|13402.7|13349.1|0
1639712700000|2021-12-17 03:45:00|13405.5|13351.9|13412.4|13358.8|13416.3|13362.7|13405.5|13351.9|0
1639713000000|2021-12-17 03:50:00|13413.3|13359.7|13406.4|13352.8|13414.5|13360.9|13401.8|13348.3|0
1639713300000|2021-12-17 03:55:00|13407.8|13354.2|13402.9|13349.3|13407.8|13354.2|13396.2|13342.8|0
1639713600000|2021-12-17 04:00:00|13402.3|13348.7|13400.1|13346.7|13405.8|13352.2|13399|13345.6|0
1639713900000|2021-12-17 04:05:00|13401.4|13348|13401.5|13348.1|13401.9|13348.3|13392.9|13339.5|0
1639714200000|2021-12-17 04:10:00|13401.1|13347.7|13409.9|13356.3|13409.9|13356.3|13401.1|13347.7|0
1639714500000|2021-12-17 04:15:00|13410.5|13356.9|13409.7|13356.1|13418.5|13364.9|13409.7|13356.1|0
1639714800000|2021-12-17 04:20:00|13412.1|13358.5|13413.7|13360.1|13417.7|13364.1|13410.5|13356.9|0
1639715100000|2021-12-17 04:25:00|13411.8|13358.2|13405.3|13351.7|13411.8|13358.2|13405.3|13351.7|0
1639715400000|2021-12-17 04:30:00|13404|13350.4|13418.5|13364.9|13419.1|13365.5|13404|13350.4|0
1639715700000|2021-12-17 04:35:00|13411.5|13357.9|13414|13360.4|13417.7|13364.1|13411.5|13357.9|0
1639716000000|2021-12-17 04:40:00|13416.7|13363.1|13426|13372.4|13429.1|13375.5|13415.8|13362.2|0
1639716300000|2021-12-17 04:45:00|13427.8|13374.2|13431|13377.4|13431.7|13378.1|13423.5|13369.9|0
1639716600000|2021-12-17 04:50:00|13428.3|13374.7|13433.8|13380.2|13433.8|13380.2|13422|13368.4|0
1639716900000|2021-12-17 04:55:00|13432.2|13378.6|13442.3|13388.7|13444.8|13391.2|13431.1|13377.5|0
1639955400000|2021-12-19 23:10:00|13384.7|13331.3|13411.6|13358|13411.6|13358|13384.7|13331.3|0
1639955700000|2021-12-19 23:15:00|13423.8|13370.2|13391.5|13338.1|13423.8|13370.2|13391.5|13338.1|0
1639956000000|2021-12-19 23:20:00|13394.9|13341.5|13435|13381.4|13435|13381.4|13394.9|13341.5|0
1639956300000|2021-12-19 23:25:00|13436.5|13382.9|13432.4|13378.8|13436.5|13382.9|13424.8|13371.2|0
1639956600000|2021-12-19 23:30:00|13440.8|13387.2|13445.8|13392.2|13458.4|13404.6|13440.8|13387.2|0
1639956900000|2021-12-19 23:35:00|13443.2|13389.6|13445.9|13392.3|13451.9|13398.2|13436.3|13382.7|0
1639957200000|2021-12-19 23:40:00|13438.8|13385.2|13432.1|13378.5|13438.8|13385.2|13424.6|13371|0
1639957500000|2021-12-19 23:45:00|13429.1|13375.5|13416.2|13362.6|13430.7|13377.1|13416.2|13362.6|0
1639957800000|2021-12-19 23:50:00|13411.8|13358.2|13406.3|13352.7|13419.1|13365.5|13406.3|13352.7|0
1639958100000|2021-12-19 23:55:00|13400.2|13346.8|13408.6|13355|13411|13357.4|13399.3|13345.9|0
1639958400000|2021-12-20 00:00:00|13411|13357.4|13401.4|13348|13416.9|13363.3|13394.8|13341.4|0
1639958700000|2021-12-20 00:05:00|13402.4|13348.8|13408|13354.4|13413.6|13360|13402.4|13348.8|0
1639959000000|2021-12-20 00:10:00|13406.1|13352.5|13393.3|13339.9|13409.4|13355.8|13393.3|13339.9|0
1639959300000|2021-12-20 00:15:00|13396|13342.6|13373.8|13320.4|13396|13342.6|13370.1|13316.7|0
1639959600000|2021-12-20 00:20:00|13373.7|13320.3|13378.3|13324.9|13388.2|13334.8|13370|13316.6|0
1639959900000|2021-12-20 00:25:00|13379.3|13325.9|13394.9|13341.5|13394.9|13341.5|13379.3|13325.9|0
1639960200000|2021-12-20 00:30:00|13396.5|13343.1|13418.3|13364.7|13419.9|13366.3|13396.5|13343.1|0
1639960500000|2021-12-20 00:35:00|13413.7|13360.1|13416.8|13363.2|13420|13366.4|13413.7|13360.1|0
1639960800000|2021-12-20 00:40:00|13417.2|13363.6|13452.3|13398.5|13453.1|13399.3|13417.2|13363.6|0
1639961100000|2021-12-20 00:45:00|13450.5|13396.9|13454.4|13400.6|13458.9|13405.1|13450.5|13396.9|0
1639961400000|2021-12-20 00:50:00|13457.8|13404|13456.3|13402.5|13461.4|13407.6|13456.3|13402.5|0
1639961700000|2021-12-20 00:55:00|13454.8|13401|13447.4|13393.8|13465.8|13412|13447.4|13393.8|0
1639962000000|2021-12-20 01:00:00|13447.6|13394|13449.8|13396.2|13452.8|13399|13434.4|13380.8|0
1639962300000|2021-12-20 01:05:00|13445.6|13392|13442.1|13388.5|13446.9|13393.3|13435.1|13381.5|0
1639962600000|2021-12-20 01:10:00|13437.9|13384.3|13436.6|13383|13441.9|13388.3|13436.6|13383|0
1639962900000|2021-12-20 01:15:00|13438.8|13385.2|13440.8|13387.2|13444.6|13391|13438.8|13385.2|0
1639963200000|2021-12-20 01:20:00|13446.2|13392.6|13436.7|13383.1|13449.9|13396.3|13436.7|13383.1|0
1639963500000|2021-12-20 01:25:00|13432.9|13379.3|13445.9|13392.3|13447.9|13394.3|13432.9|13379.3|0
1639963800000|2021-12-20 01:30:00|13451.1|13397.5|13463.1|13409.3|13464.6|13410.8|13449.2|13395.6|0
1639964100000|2021-12-20 01:35:00|13461.1|13407.3|13476.9|13423.1|13478.6|13424.8|13459.5|13405.7|0
1639964400000|2021-12-20 01:40:00|13474.5|13420.7|13472.9|13419.1|13476|13422.2|13468.7|13414.9|0
1639964700000|2021-12-20 01:45:00|13469.4|13415.6|13468.7|13414.9|13477.5|13423.7|13468.7|13414.9|0
1639965000000|2021-12-20 01:50:00|13468.8|13415|13476.4|13422.6|13476.8|13423|13468.8|13415|0
1639965300000|2021-12-20 01:55:00|13475.6|13421.8|13464.8|13411|13476.6|13422.8|13464.8|13411|0
1639965600000|2021-12-20 02:00:00|13467.1|13413.3|13475.7|13421.9|13475.7|13421.9|13462.3|13408.5|0
1639965900000|2021-12-20 02:05:00|13474.2|13420.4|13476.3|13422.5|13476.3|13422.5|13470.2|13416.4|0
1639966200000|2021-12-20 02:10:00|13474.6|13420.8|13480.1|13426.3|13482|13428.2|13473|13419.2|0
1639966500000|2021-12-20 02:15:00|13479.6|13425.8|13495.1|13441.3|13496|13442.2|13479.1|13425.3|0
1639966800000|2021-12-20 02:20:00|13498.6|13444.8|13505.3|13451.3|13505.3|13451.3|13494.1|13440.3|0
1639967100000|2021-12-20 02:25:00|13508.3|13454.3|13511.5|13457.5|13511.5|13457.5|13506.6|13452.6|0
1639967400000|2021-12-20 02:30:00|13509.4|13455.4|13515.9|13461.9|13517.4|13463.4|13507.7|13453.7|0
1639967700000|2021-12-20 02:35:00|13514.2|13460.2|13511.1|13457.1|13514.4|13460.4|13507.6|13453.6|0
1639968000000|2021-12-20 02:40:00|13515.5|13461.5|13511.8|13457.8|13515.5|13461.5|13504.8|13450.8|0
1639968300000|2021-12-20 02:45:00|13513.6|13459.6|13507.4|13453.4|13513.6|13459.6|13507.4|13453.4|0
1639968600000|2021-12-20 02:50:00|13504.1|13450.1|13507.2|13453.2|13508|13454|13500.3|13446.5|0
1639968900000|2021-12-20 02:55:00|13505.1|13451.1|13505.3|13451.3|13508.1|13454.1|13504.5|13450.5|0
1639969200000|2021-12-20 03:00:00|13509.1|13455.1|13503.5|13449.5|13511.4|13457.4|13503.5|13449.5|0
1639969500000|2021-12-20 03:05:00|13503.1|13449.1|13507.6|13453.6|13507.6|13453.6|13501.7|13447.9|0
1639969800000|2021-12-20 03:10:00|13506.2|13452.2|13516.3|13462.3|13518.3|13464.3|13506.2|13452.2|0
1639970100000|2021-12-20 03:15:00|13515.6|13461.6|13508.9|13454.9|13518.1|13464.1|13508.9|13454.9|0
1639970400000|2021-12-20 03:20:00|13508.1|13454.1|13509.1|13455.1|13509.1|13455.1|13503.7|13449.7|0
1639970700000|2021-12-20 03:25:00|13511.7|13457.7|13516.1|13462.1|13516.5|13462.5|13511.7|13457.7|0
1639971000000|2021-12-20 03:30:00|13514.8|13460.8|13525.7|13471.7|13529.3|13475.3|13514.7|13460.7|0
1639971300000|2021-12-20 03:35:00|13526.3|13472.3|13527.9|13473.9|13530|13476|13520.6|13466.6|0
1639971600000|2021-12-20 03:40:00|13530.1|13476.1|13525.1|13471.1|13530.5|13476.5|13524.2|13470.2|0
1639971900000|2021-12-20 03:45:00|13527.5|13473.5|13535.2|13481.2|13535.2|13481.2|13525.5|13471.5|0
1639972200000|2021-12-20 03:50:00|13537.3|13483.3|13528.7|13474.7|13539.8|13485.8|13528.7|13474.7|0
1639972500000|2021-12-20 03:55:00|13531.1|13477.1|13513.6|13459.6|13531.1|13477.1|13513.6|13459.6|0
1639972800000|2021-12-20 04:00:00|13511.9|13457.9|13528.9|13474.9|13528.9|13474.9|13511.9|13457.9|0
1639973100000|2021-12-20 04:05:00|13529.9|13475.9|13516.9|13462.9|13529.9|13475.9|13516.5|13462.5|0
1639973400000|2021-12-20 04:10:00|13515.5|13461.5|13516.9|13462.9|13517.6|13463.6|13513.9|13459.9|0
1639973700000|2021-12-20 04:15:00|13519.7|13465.7|13518.9|13464.9|13523.4|13469.4|13518.9|13464.9|0
1639974000000|2021-12-20 04:20:00|13518.3|13464.3|13530.2|13476.2|13530.9|13476.9|13518.2|13464.2|0
1639974300000|2021-12-20 04:25:00|13524.7|13470.7|13512.3|13458.3|13527.2|13473.2|13512.3|13458.3|0
1639974600000|2021-12-20 04:30:00|13506.6|13452.6|13505.4|13451.4|13509.1|13455.1|13501.7|13447.9|0
1639974900000|2021-12-20 04:35:00|13504.9|13450.9|13499.3|13445.5|13510|13456|13499.3|13445.5|0
1639975200000|2021-12-20 04:40:00|13498.7|13444.9|13498.3|13444.5|13501.1|13447.3|13492.6|13438.8|0
1639975500000|2021-12-20 04:45:00|13497.8|13444|13496.7|13442.9|13498.4|13444.6|13492.9|13439.1|0
1639975800000|2021-12-20 04:50:00|13495.7|13441.9|13498.2|13444.4|13498.9|13445.1|13495.7|13441.9|0
1639976100000|2021-12-20 04:55:00|13498|13444.2|13501|13447.2|13507.3|13453.3|13498|13444.2|0
1640041800000|2021-12-20 23:10:00|13554.6|13500.4|13555.6|13501.4|13556|13501.8|13541.5|13487.5|0
1640042100000|2021-12-20 23:15:00|13562.1|13507.9|13577.8|13523.6|13581.1|13526.9|13552.3|13498.1|0
1640042400000|2021-12-20 23:20:00|13576.4|13522.2|13580.9|13526.7|13596.5|13542.3|13576.4|13522.2|0
1640042700000|2021-12-20 23:25:00|13574.5|13520.3|13556.9|13502.7|13575.9|13521.7|13553.5|13499.3|0
1640043000000|2021-12-20 23:30:00|13562.6|13508.4|13560.2|13506|13570.5|13516.3|13560.2|13506|0
1640043300000|2021-12-20 23:35:00|13561.7|13507.5|13545.6|13491.6|13562.4|13508.2|13539|13485|0
1640043600000|2021-12-20 23:40:00|13543.2|13489.2|13539.5|13485.5|13545.6|13491.6|13538|13484|0
1640043900000|2021-12-20 23:45:00|13547.3|13493.3|13540.4|13486.4|13559.1|13504.9|13540.4|13486.4|0
1640044200000|2021-12-20 23:50:00|13540.2|13486.2|13533.5|13479.5|13545.3|13491.3|13530.7|13476.7|0
1640044500000|2021-12-20 23:55:00|13533.9|13479.9|13530.5|13476.5|13544|13490|13530.5|13476.5|0
1640044800000|2021-12-21 00:00:00|13529.2|13475.2|13522.9|13468.9|13535.5|13481.5|13520.4|13466.4|0
1640045100000|2021-12-21 00:05:00|13518.3|13464.3|13553.2|13499|13556.1|13501.9|13518.3|13464.3|0
1640045400000|2021-12-21 00:10:00|13548.9|13494.9|13533.7|13479.7|13548.9|13494.9|13533.7|13479.7|0
1640045700000|2021-12-21 00:15:00|13529.2|13475.2|13507.4|13453.4|13529.2|13475.2|13507.4|13453.4|0
1640046000000|2021-12-21 00:20:00|13509.1|13455.1|13517.7|13463.7|13523.9|13469.9|13509.1|13455.1|0
1640046300000|2021-12-21 00:25:00|13513.3|13459.3|13507|13453|13513.3|13459.3|13507|13453|0
1640046600000|2021-12-21 00:30:00|13515.2|13461.2|13525.9|13471.9|13525.9|13471.9|13507.8|13453.8|0
1640046900000|2021-12-21 00:35:00|13527.7|13473.7|13531.3|13477.3|13539.5|13485.5|13524.6|13470.6|0
1640047200000|2021-12-21 00:40:00|13533.3|13479.3|13532.4|13478.4|13537.1|13483.1|13531.5|13477.5|0
1640047500000|2021-12-21 00:45:00|13536.9|13482.9|13530.9|13476.9|13541.2|13487.2|13526.6|13472.6|0
1640047800000|2021-12-21 00:50:00|13524.1|13470.1|13518.9|13464.9|13524.1|13470.1|13514.6|13460.6|0
1640048100000|2021-12-21 00:55:00|13515.5|13461.5|13515.6|13461.6|13521.8|13467.8|13514.1|13460.1|0
1640048400000|2021-12-21 01:00:00|13512.1|13458.1|13515.7|13461.7|13515.9|13461.9|13506.7|13452.7|0
1640048700000|2021-12-21 01:05:00|13519.7|13465.7|13520.6|13466.6|13521.6|13467.6|13515.4|13461.4|0
1640049000000|2021-12-21 01:10:00|13514.7|13460.7|13524.4|13470.4|13524.4|13470.4|13514.7|13460.7|0
1640049300000|2021-12-21 01:15:00|13527.2|13473.2|13533.2|13479.2|13536.4|13482.4|13525|13471|0
1640049600000|2021-12-21 01:20:00|13533.8|13479.8|13534.5|13480.5|13534.9|13480.9|13525.1|13471.1|0
1640049900000|2021-12-21 01:25:00|13534|13480|13531.2|13477.2|13535.2|13481.2|13525.1|13471.1|0
1640050200000|2021-12-21 01:30:00|13530.2|13476.2|13538.9|13484.9|13540.4|13486.4|13530.2|13476.2|0
1640050500000|2021-12-21 01:35:00|13542.8|13488.8|13543.1|13489.1|13545.5|13491.5|13540.9|13486.9|0
1640050800000|2021-12-21 01:40:00|13543.7|13489.7|13551.7|13497.7|13551.9|13497.9|13542.2|13488.2|0
1640051100000|2021-12-21 01:45:00|13552.1|13498|13556.2|13502|13557.8|13503.6|13550.5|13496.5|0
1640051400000|2021-12-21 01:50:00|13550.2|13496.2|13546.1|13492.1|13552.7|13498.5|13545.2|13491.2|0
1640051700000|2021-12-21 01:55:00|13547.7|13493.7|13561.3|13507.1|13561.3|13507.1|13544.8|13490.8|0
1640052000000|2021-12-21 02:00:00|13558.6|13504.4|13550.7|13496.7|13558.6|13504.4|13546.6|13492.6|0
1640052300000|2021-12-21 02:05:00|13549.9|13495.9|13546.6|13492.6|13551.8|13497.8|13546.6|13492.6|0
1640052600000|2021-12-21 02:10:00|13547.3|13493.3|13539.1|13485.1|13550.4|13496.4|13539.1|13485.1|0
1640052900000|2021-12-21 02:15:00|13540.7|13486.7|13522|13468|13543.2|13489.2|13522|13468|0
1640053200000|2021-12-21 02:20:00|13521.1|13467.1|13525.2|13471.2|13525.4|13471.4|13520.7|13466.7|0
1640053500000|2021-12-21 02:25:00|13529.5|13475.5|13525.9|13471.9|13532.3|13478.3|13525.9|13471.9|0
1640053800000|2021-12-21 02:30:00|13531|13477|13539.4|13485.4|13539.4|13485.4|13531|13477|0
1640054100000|2021-12-21 02:35:00|13536.7|13482.7|13546.5|13492.5|13550.1|13496.1|13536.7|13482.7|0
1640054400000|2021-12-21 02:40:00|13552.1|13498|13549|13495|13554.2|13500|13547|13493|0
1640054700000|2021-12-21 02:45:00|13555.9|13501.7|13561.5|13507.3|13561.8|13507.6|13555.9|13501.7|0
1640055000000|2021-12-21 02:50:00|13561.7|13507.5|13552.3|13498.1|13561.7|13507.5|13552.3|13498.1|0
1640055300000|2021-12-21 02:55:00|13545.8|13491.8|13543.7|13489.7|13547.5|13493.5|13542.8|13488.8|0
1640055600000|2021-12-21 03:00:00|13539.7|13485.7|13538.4|13484.4|13542|13488|13534.4|13480.4|0
1640055900000|2021-12-21 03:05:00|13539|13485|13535.4|13481.4|13539|13485|13534|13480|0
1640056200000|2021-12-21 03:10:00|13543.1|13489.1|13539.9|13485.9|13548.5|13494.5|13539.8|13485.8|0
1640056500000|2021-12-21 03:15:00|13542.9|13488.9|13541.1|13487.1|13549.2|13495.2|13539.2|13485.2|0
1640056800000|2021-12-21 03:20:00|13540.7|13486.7|13529.3|13475.3|13543.6|13489.6|13529.3|13475.3|0
1640057100000|2021-12-21 03:25:00|13530.6|13476.6|13529.9|13475.9|13533.2|13479.2|13526.9|13472.9|0
1640057400000|2021-12-21 03:30:00|13530.5|13476.5|13536.2|13482.2|13536.2|13482.2|13528.3|13474.3|0
1640057700000|2021-12-21 03:35:00|13534.9|13480.9|13538.6|13484.6|13541.8|13487.8|13534.9|13480.9|0
1640058000000|2021-12-21 03:40:00|13537.9|13483.9|13541.2|13487.2|13543.6|13489.6|13537.9|13483.9|0
1640058300000|2021-12-21 03:45:00|13545.6|13491.6|13549.1|13495.1|13552.7|13498.5|13541.1|13487.1|0
1640058600000|2021-12-21 03:50:00|13547.8|13493.8|13559.1|13504.9|13559.1|13504.9|13547.8|13493.8|0
1640058900000|2021-12-21 03:55:00|13557.5|13503.3|13541.8|13487.8|13557.5|13503.3|13538.5|13484.5|0
1640059200000|2021-12-21 04:00:00|13542.4|13488.4|13539|13485|13543|13489|13535.3|13481.3|0
1640059500000|2021-12-21 04:05:00|13540.5|13486.5|13531.2|13477.2|13540.5|13486.5|13527.6|13473.6|0
1640059800000|2021-12-21 04:10:00|13529.9|13475.9|13521|13467|13531.8|13477.8|13521|13467|0
1640060100000|2021-12-21 04:15:00|13520.2|13466.2|13522.6|13468.6|13522.8|13468.8|13515.1|13461.1|0
1640060400000|2021-12-21 04:20:00|13524.1|13470.1|13525.3|13471.3|13530.2|13476.2|13523.8|13469.8|0
1640060700000|2021-12-21 04:25:00|13524|13470|13525.9|13471.9|13526.1|13472.1|13515.3|13461.3|0
1640061000000|2021-12-21 04:30:00|13528.1|13474.1|13531.6|13477.6|13534.6|13480.6|13523.8|13469.8|0
1640061300000|2021-12-21 04:35:00|13530|13476|13523.8|13469.8|13532.7|13478.7|13523.8|13469.8|0
1640061600000|2021-12-21 04:40:00|13525.6|13471.6|13508.7|13454.7|13526.8|13472.8|13508.7|13454.7|0
1640061900000|2021-12-21 04:45:00|13512|13458|13517|13463|13527.2|13473.2|13508.8|13454.8|0
1640062200000|2021-12-21 04:50:00|13516.3|13462.3|13506.5|13452.5|13516.3|13462.3|13506.5|13452.5|0
1640062500000|2021-12-21 04:55:00|13508.4|13454.4|13509.6|13455.6|13515.6|13461.6|13502.6|13448.6|0
1640128200000|2021-12-21 23:10:00|13441.1|13387.5|13442.8|13389.2|13461.3|13407.5|13438.2|13384.6|0
1640128500000|2021-12-21 23:15:00|13440.2|13386.6|13456.3|13402.5|13459.4|13405.6|13436.9|13383.3|0
1640128800000|2021-12-21 23:20:00|13449.9|13396.3|13454.6|13400.8|13461.9|13408.1|13449.9|13396.3|0
1640129100000|2021-12-21 23:25:00|13452.1|13398.3|13435.4|13381.8|13452.1|13398.3|13422|13368.4|0
1640129400000|2021-12-21 23:30:00|13440.7|13387.1|13455|13401.2|13455|13401.2|13438.2|13384.6|0
1640129700000|2021-12-21 23:35:00|13454.2|13400.4|13446.4|13392.8|13454.4|13400.6|13446.2|13392.6|0
1640130000000|2021-12-21 23:40:00|13444.4|13390.8|13440.2|13386.6|13449|13395.4|13432.7|13379.1|0
1640130300000|2021-12-21 23:45:00|13440.3|13386.7|13441.3|13387.7|13445.9|13392.3|13439.7|13386.1|0
1640130600000|2021-12-21 23:50:00|13440.5|13386.9|13444.5|13390.9|13444.5|13390.9|13440.5|13386.9|0
1640130900000|2021-12-21 23:55:00|13445.9|13392.3|13445.1|13391.5|13450.5|13396.9|13442.6|13389|0
1640131200000|2021-12-22 00:00:00|13449.2|13395.6|13446.5|13392.9|13453.9|13400.1|13445|13391.4|0
1640131500000|2021-12-22 00:05:00|13446|13392.4|13446.4|13392.8|13446.4|13392.8|13436.3|13382.7|0
1640131800000|2021-12-22 00:10:00|13447.5|13393.9|13448.8|13395.2|13448.8|13395.2|13443.8|13390.2|0
1640132100000|2021-12-22 00:15:00|13446|13392.4|13447.3|13393.7|13447.3|13393.7|13437.1|13383.5|0
1640132400000|2021-12-22 00:20:00|13450.5|13396.9|13440.9|13387.3|13454.6|13400.8|13440.9|13387.3|0
1640132700000|2021-12-22 00:25:00|13453.9|13400.1|13466|13412.2|13466|13412.2|13453.9|13400.1|0
1640133000000|2021-12-22 00:30:00|13464.3|13410.5|13461.2|13407.4|13471.9|13418.1|13461.2|13407.4|0
1640133300000|2021-12-22 00:35:00|13462|13408.2|13461.7|13407.9|13468.2|13414.4|13460.6|13406.8|0
1640133600000|2021-12-22 00:40:00|13461.4|13407.6|13453.7|13399.9|13461.4|13407.6|13450.6|13397|0
1640133900000|2021-12-22 00:45:00|13455.3|13401.5|13439.7|13386.1|13457|13403.2|13439.7|13386.1|0
1640134200000|2021-12-22 00:50:00|13441.4|13387.8|13437.9|13384.3|13444.7|13391.1|13437.9|13384.3|0
1640134500000|2021-12-22 00:55:00|13437.3|13383.7|13440.6|13387|13442.2|13388.6|13433.1|13379.5|0
1640134800000|2021-12-22 01:00:00|13442.2|13388.6|13443.9|13390.3|13443.9|13390.3|13436.8|13383.2|0
1640135100000|2021-12-22 01:05:00|13440.5|13386.9|13428.7|13375.1|13444|13390.4|13428.7|13375.1|0
1640135400000|2021-12-22 01:10:00|13425.5|13371.9|13430.1|13376.5|13433.1|13379.5|13423.1|13369.5|0
1640135700000|2021-12-22 01:15:00|13432.1|13378.5|13438.6|13385|13438.6|13385|13429|13375.4|0
1640136000000|2021-12-22 01:20:00|13443|13389.4|13431.2|13377.6|13448.9|13395.3|13429.9|13376.3|0
1640136300000|2021-12-22 01:25:00|13431|13377.4|13430.2|13376.6|13432.6|13379|13428.2|13374.6|0
1640136600000|2021-12-22 01:30:00|13432|13378.4|13443.1|13389.5|13444.4|13390.8|13429.5|13375.9|0
1640136900000|2021-12-22 01:35:00|13442.5|13388.9|13441|13387.4|13442.5|13388.9|13437.8|13384.2|0
1640137200000|2021-12-22 01:40:00|13443.9|13390.3|13446.1|13392.5|13450.8|13397.2|13443.9|13390.3|0
1640137500000|2021-12-22 01:45:00|13445.8|13392.2|13436.7|13383.1|13448|13394.4|13431.7|13378.1|0
1640137800000|2021-12-22 01:50:00|13432.2|13378.6|13428.4|13374.8|13434.7|13381.1|13425.1|13371.5|0
1640138100000|2021-12-22 01:55:00|13424.2|13370.6|13433.6|13380|13433.6|13380|13424.2|13370.6|0
1640138400000|2021-12-22 02:00:00|13433.2|13379.6|13431.3|13377.7|13434.4|13380.8|13428|13374.4|0
1640138700000|2021-12-22 02:05:00|13434.5|13380.9|13456.4|13402.6|13456.4|13402.6|13434.5|13380.9|0
1640139000000|2021-12-22 02:10:00|13458|13404.2|13454|13400.2|13460|13406.2|13452.5|13398.7|0
1640139300000|2021-12-22 02:15:00|13456|13402.2|13455.8|13402|13459.4|13405.6|13450.8|13397.2|0
1640139600000|2021-12-22 02:20:00|13454.1|13400.3|13448.9|13395.3|13454.1|13400.3|13442.5|13388.9|0
1640139900000|2021-12-22 02:25:00|13446.1|13392.5|13455.8|13402|13455.8|13402|13446.1|13392.5|0
1640140200000|2021-12-22 02:30:00|13455.7|13401.9|13449.2|13395.6|13459.3|13405.5|13449.2|13395.6|0
1640140500000|2021-12-22 02:35:00|13449.8|13396.2|13450.9|13397.3|13450.9|13397.3|13444.7|13391.1|0
1640140800000|2021-12-22 02:40:00|13447.3|13393.7|13445.5|13391.9|13448.8|13395.2|13443|13389.4|0
1640141100000|2021-12-22 02:45:00|13453.5|13399.7|13443.2|13389.6|13453.5|13399.7|13442.3|13388.7|0
1640141400000|2021-12-22 02:50:00|13442|13388.4|13457.1|13403.3|13457.1|13403.3|13442|13388.4|0
1640141700000|2021-12-22 02:55:00|13458|13404.2|13455.6|13401.8|13458|13404.2|13451.4|13397.8|0
1640142000000|2021-12-22 03:00:00|13454.2|13400.4|13451.4|13397.8|13457.7|13403.9|13450.3|13396.7|0
1640142300000|2021-12-22 03:05:00|13449.9|13396.3|13448.1|13394.5|13452.7|13398.9|13444.1|13390.5|0
1640142600000|2021-12-22 03:10:00|13448.6|13395|13447.9|13394.3|13454.3|13400.5|13447.9|13394.3|0
1640142900000|2021-12-22 03:15:00|13451.1|13397.5|13460.8|13407|13460.8|13407|13447|13393.4|0
1640143200000|2021-12-22 03:20:00|13458.2|13404.4|13464.8|13411|13464.8|13411|13455.7|13401.9|0
1640143500000|2021-12-22 03:25:00|13464.7|13410.9|13473.1|13419.3|13477.9|13424.1|13463.9|13410.1|0
1640143800000|2021-12-22 03:30:00|13472.2|13418.4|13476.8|13423|13482.5|13428.7|13472.2|13418.4|0
1640144100000|2021-12-22 03:35:00|13486.9|13433.1|13471.8|13418|13488.5|13434.7|13471.8|13418|0
1640144400000|2021-12-22 03:40:00|13470.4|13416.6|13472|13418.2|13473.8|13420|13464.7|13410.9|0
1640144700000|2021-12-22 03:45:00|13475.2|13421.4|13480.1|13426.3|13481.2|13427.4|13473.7|13419.9|0
1640145000000|2021-12-22 03:50:00|13481.9|13428.1|13488.3|13434.5|13488.3|13434.5|13481.9|13428.1|0
1640145300000|2021-12-22 03:55:00|13481.9|13428.1|13481.3|13427.5|13481.9|13428.1|13477.7|13423.9|0
1640145600000|2021-12-22 04:00:00|13481.7|13427.9|13487.5|13433.7|13487.5|13433.7|13481.3|13427.5|0
1640145900000|2021-12-22 04:05:00|13483.2|13429.4|13492.5|13438.7|13492.5|13438.7|13482.3|13428.5|0
1640146200000|2021-12-22 04:10:00|13492.9|13439.1|13481.9|13428.1|13492.9|13439.1|13479.9|13426.1|0
1640146500000|2021-12-22 04:15:00|13479.7|13425.9|13476.6|13422.8|13479.7|13425.9|13475.3|13421.5|0
1640146800000|2021-12-22 04:20:00|13477.5|13423.7|13473.4|13419.6|13479|13425.2|13473.4|13419.6|0
1640147100000|2021-12-22 04:25:00|13475.8|13422|13471.5|13417.7|13479.1|13425.3|13471.5|13417.7|0
1640147400000|2021-12-22 04:30:00|13474.1|13420.3|13478|13424.2|13479.1|13425.3|13471.7|13417.9|0
1640147700000|2021-12-22 04:35:00|13476.4|13422.6|13479.3|13425.5|13483.6|13429.8|13476.4|13422.6|0
1640148000000|2021-12-22 04:40:00|13481.7|13427.9|13475|13421.2|13482.5|13428.7|13475|13421.2|0
1640148300000|2021-12-22 04:45:00|13477.6|13423.8|13473.1|13419.3|13479.1|13425.3|13473.1|13419.3|0
1640148600000|2021-12-22 04:50:00|13477|13423.2|13481.4|13427.6|13484|13430.2|13477|13423.2|0
1640148900000|2021-12-22 04:55:00|13485.3|13431.5|13482.5|13428.7|13485.3|13431.5|13480.3|13426.5|0
1640214600000|2021-12-22 23:10:00|13520.2|13466.2|13478.6|13424.8|13520.2|13466.2|13478.5|13424.7|0
1640214900000|2021-12-22 23:15:00|13471.3|13417.5|13487.5|13433.7|13490.6|13436.8|13467.5|13413.7|0
1640215200000|2021-12-22 23:20:00|13488.3|13434.5|13466|13412.2|13488.3|13434.5|13466|13412.2|0
1640215500000|2021-12-22 23:25:00|13462|13408.2|13457.6|13403.8|13462.4|13408.6|13452.2|13398.4|0
1640215800000|2021-12-22 23:30:00|13450|13396.4|13458.3|13404.5|13458.3|13404.5|13450|13396.4|0
1640216100000|2021-12-22 23:35:00|13453.5|13399.7|13455.4|13401.6|13456.8|13403|13449.7|13396.1|0
1640216400000|2021-12-22 23:40:00|13454.7|13400.9|13450.6|13397|13455|13401.2|13448.8|13395.2|0
1640216700000|2021-12-22 23:45:00|13453.8|13400|13458.9|13405.1|13460.9|13407.1|13452.3|13398.5|0
1640217000000|2021-12-22 23:50:00|13461.6|13407.8|13459.2|13405.4|13468.7|13414.9|13459.2|13405.4|0
1640217300000|2021-12-22 23:55:00|13456.5|13402.7|13453.5|13399.7|13456.5|13402.7|13452.1|13398.3|0
1640217600000|2021-12-23 00:00:00|13461.4|13407.6|13434.8|13381.2|13461.4|13407.6|13434.8|13381.2|0
1640217900000|2021-12-23 00:05:00|13434.5|13380.9|13449.9|13396.3|13453.6|13399.8|13434.5|13380.9|0
1640218200000|2021-12-23 00:10:00|13450.4|13396.8|13447.4|13393.8|13450.4|13396.8|13445.2|13391.6|0
1640218500000|2021-12-23 00:15:00|13450.6|13397|13441.5|13387.9|13451.9|13398.2|13438.8|13385.2|0
1640218800000|2021-12-23 00:20:00|13441.8|13388.2|13427.4|13373.8|13442.2|13388.6|13427.4|13373.8|0
1640219100000|2021-12-23 00:25:00|13425|13371.4|13425.6|13372|13430.8|13377.2|13425|13371.4|0
1640219400000|2021-12-23 00:30:00|13423.7|13370.1|13430.2|13376.6|13436.5|13382.9|13423.7|13370.1|0
1640219700000|2021-12-23 00:35:00|13430.5|13376.9|13422.1|13368.5|13431|13377.4|13422.1|13368.5|0
1640220000000|2021-12-23 00:40:00|13422.8|13369.2|13423.4|13369.8|13425.2|13371.6|13420.4|13366.8|0
1640220300000|2021-12-23 00:45:00|13424.1|13370.5|13427.5|13373.9|13431.3|13377.7|13421.7|13368.1|0
1640220600000|2021-12-23 00:50:00|13428.6|13375|13427.8|13374.2|13432.5|13378.9|13426.8|13373.2|0
1640220900000|2021-12-23 00:55:00|13428.4|13374.8|13438|13384.4|13438|13384.4|13427.1|13373.5|0
1640221200000|2021-12-23 01:00:00|13439.8|13386.2|13454.8|13401|13454.8|13401|13438.7|13385.1|0
1640221500000|2021-12-23 01:05:00|13453.3|13399.5|13450|13396.4|13453.9|13400.1|13447.3|13393.7|0
1640221800000|2021-12-23 01:10:00|13454.3|13400.5|13450.7|13397.1|13454.3|13400.5|13444.4|13390.8|0
1640222100000|2021-12-23 01:15:00|13443.1|13389.5|13433.5|13379.9|13446|13392.4|13432.9|13379.3|0
1640222400000|2021-12-23 01:20:00|13432.8|13379.2|13452.5|13398.7|13456.1|13402.3|13432.8|13379.2|0
1640222700000|2021-12-23 01:25:00|13455.6|13401.8|13461|13407.2|13461|13407.2|13454.3|13400.5|0
1640223000000|2021-12-23 01:30:00|13456.7|13402.9|13460.6|13406.8|13462.2|13408.4|13455.5|13401.7|0
1640223300000|2021-12-23 01:35:00|13455.8|13402|13463.7|13409.9|13468.1|13414.3|13454.2|13400.4|0
1640223600000|2021-12-23 01:40:00|13459.2|13405.4|13459.7|13405.9|13462|13408.2|13454.9|13401.1|0
1640223900000|2021-12-23 01:45:00|13460.6|13406.8|13451.5|13397.9|13460.6|13406.8|13451.5|13397.9|0
1640224200000|2021-12-23 01:50:00|13450.6|13397|13453.8|13400|13458.2|13404.4|13450.3|13396.7|0
1640224500000|2021-12-23 01:55:00|13451.9|13398.2|13455.5|13401.7|13456.7|13402.9|13448.4|13394.8|0
1640224800000|2021-12-23 02:00:00|13451.7|13398.1|13451.3|13397.7|13452.9|13399.1|13449.8|13396.2|0
1640225100000|2021-12-23 02:05:00|13450.9|13397.3|13459.1|13405.3|13459.1|13405.3|13450.9|13397.3|0
1640225400000|2021-12-23 02:10:00|13459.2|13405.4|13456.4|13402.6|13459.2|13405.4|13455|13401.2|0
1640225700000|2021-12-23 02:15:00|13458.2|13404.4|13455.6|13401.8|13459.3|13405.5|13453.5|13399.7|0
1640226000000|2021-12-23 02:20:00|13454.9|13401.1|13453.1|13399.3|13456.6|13402.8|13452.1|13398.3|0
1640226300000|2021-12-23 02:25:00|13455.9|13402.1|13462.8|13409|13462.8|13409|13454|13400.2|0
1640226600000|2021-12-23 02:30:00|13459.7|13405.9|13458.8|13405|13461.8|13408|13455.5|13401.7|0
1640226900000|2021-12-23 02:35:00|13457|13403.2|13449.9|13396.3|13457.8|13404|13449.9|13396.3|0
1640227200000|2021-12-23 02:40:00|13446|13392.4|13449.5|13395.9|13452.6|13398.8|13445.2|13391.6|0
1640227500000|2021-12-23 02:45:00|13451.4|13397.8|13452.2|13398.4|13456.5|13402.7|13450.8|13397.2|0
1640227800000|2021-12-23 02:50:00|13453.5|13399.7|13457|13403.2|13458.2|13404.4|13451.7|13398.1|0
1640228100000|2021-12-23 02:55:00|13457.1|13403.3|13465.1|13411.3|13467|13413.2|13457.1|13403.3|0
1640228400000|2021-12-23 03:00:00|13465.8|13412|13469.4|13415.6|13473.4|13419.6|13465.8|13412|0
1640228700000|2021-12-23 03:05:00|13465.2|13411.4|13460.6|13406.8|13466.6|13412.8|13457.1|13403.3|0
1640229000000|2021-12-23 03:10:00|13458.3|13404.5|13460.7|13406.9|13463.4|13409.6|13458.2|13404.4|0
1640229300000|2021-12-23 03:15:00|13459.5|13405.7|13448.7|13395.1|13460.4|13406.6|13448.6|13395|0
1640229600000|2021-12-23 03:20:00|13448.9|13395.3|13448.6|13395|13454.4|13400.6|13446.6|13393|0
1640229900000|2021-12-23 03:25:00|13447.3|13393.7|13445.3|13391.7|13450.2|13396.6|13443.9|13390.3|0
1640230200000|2021-12-23 03:30:00|13445.6|13392|13442.8|13389.2|13447.7|13394.1|13441.7|13388.1|0
1640230500000|2021-12-23 03:35:00|13437.8|13384.2|13441.1|13387.5|13441.2|13387.6|13437.8|13384.2|0
1640230800000|2021-12-23 03:40:00|13439.7|13386.1|13451.5|13397.9|13451.5|13397.9|13437.8|13384.2|0
1640231100000|2021-12-23 03:45:00|13451.1|13397.5|13447.8|13394.2|13451.4|13397.8|13446.5|13392.9|0
1640231400000|2021-12-23 03:50:00|13446|13392.4|13446.3|13392.7|13451.6|13398|13445.6|13392|0
1640231700000|2021-12-23 03:55:00|13445.3|13391.7|13445.3|13391.7|13447.8|13394.2|13441.6|13388|0
1640232000000|2021-12-23 04:00:00|13445.1|13391.5|13453.7|13399.9|13453.7|13399.9|13445.1|13391.5|0
1640232300000|2021-12-23 04:05:00|13451.5|13397.9|13442.7|13389.1|13451.5|13397.9|13442.3|13388.7|0
1640232600000|2021-12-23 04:10:00|13439.1|13385.5|13437.7|13384.1|13440.2|13386.6|13433.2|13379.6|0
1640232900000|2021-12-23 04:15:00|13435.2|13381.6|13438.8|13385.2|13441.7|13388.1|13435.2|13381.6|0
1640233200000|2021-12-23 04:20:00|13434.6|13381|13441.4|13387.8|13443.5|13389.9|13434.6|13381|0
1640233500000|2021-12-23 04:25:00|13440|13386.4|13442.9|13389.3|13444.4|13390.8|13439.3|13385.7|0
1640233800000|2021-12-23 04:30:00|13439.4|13385.8|13448|13394.4|13448|13394.4|13439.4|13385.8|0
1640234100000|2021-12-23 04:35:00|13446.8|13393.2|13444|13390.4|13446.8|13393.2|13441.6|13388|0
1640234400000|2021-12-23 04:40:00|13444.5|13390.9|13438.4|13384.8|13447.6|13394|13438.4|13384.8|0
1640234700000|2021-12-23 04:45:00|13440.7|13387.1|13441.6|13388|13444.7|13391.1|13440.7|13387.1|0
1640235000000|2021-12-23 04:50:00|13442.1|13388.5|13440.9|13387.3|13442.9|13389.3|13439.8|13386.2|0
1640235300000|2021-12-23 04:55:00|13438.4|13384.8|13440.4|13386.8|13442|13388.4|13435.6|13382|0
1640301000000|2021-12-23 23:10:00|13508.8|13454.8|13507.1|13453.1|13518.1|13464.1|13500.5|13446.7|0
1640301300000|2021-12-23 23:15:00|13506.6|13452.6|13498.3|13444.5|13506.6|13452.6|13486.8|13433|0
1640301600000|2021-12-23 23:20:00|13497.9|13444.1|13497.5|13443.7|13507.6|13453.6|13491.3|13437.5|0
1640301900000|2021-12-23 23:25:00|13497.9|13444.1|13495.6|13441.8|13501.2|13447.4|13495.4|13441.6|0
1640302200000|2021-12-23 23:30:00|13490|13436.2|13499.9|13446.1|13501.3|13447.5|13490|13436.2|0
1640302500000|2021-12-23 23:35:00|13500.4|13446.6|13501.8|13448|13502.8|13448.8|13497.3|13443.5|0
1640302800000|2021-12-23 23:40:00|13502.4|13448.4|13498|13444.2|13504.5|13450.5|13495.1|13441.3|0
1640303100000|2021-12-23 23:45:00|13496.5|13442.7|13492.5|13438.7|13497.4|13443.6|13487.6|13433.8|0
1640303400000|2021-12-23 23:50:00|13488.6|13434.8|13494.2|13440.4|13494.2|13440.4|13484.3|13430.5|0
1640303700000|2021-12-23 23:55:00|13492.6|13438.8|13482.7|13428.9|13492.6|13438.8|13475.2|13421.4|0
1640304000000|2021-12-24 00:00:00|13481.3|13427.5|13485.9|13432.1|13489.4|13435.6|13481.3|13427.5|0
1640304300000|2021-12-24 00:05:00|13487.5|13433.7|13483.9|13430.1|13487.5|13433.7|13475|13421.2|0
1640304600000|2021-12-24 00:10:00|13483.3|13429.5|13469.3|13415.5|13483.3|13429.5|13469.3|13415.5|0
1640304900000|2021-12-24 00:15:00|13469.1|13415.3|13480|13426.2|13481.6|13427.8|13469.1|13415.3|0
1640305200000|2021-12-24 00:20:00|13477.6|13423.8|13477|13423.2|13480.5|13426.7|13475.8|13422|0
1640305500000|2021-12-24 00:25:00|13475.7|13421.9|13473|13419.2|13477.6|13423.8|13473|13419.2|0
1640305800000|2021-12-24 00:30:00|13470.9|13417.1|13472.2|13418.4|13474.6|13420.8|13467.7|13413.9|0
1640306100000|2021-12-24 00:35:00|13470.6|13416.8|13471.5|13417.7|13474.4|13420.6|13467.7|13413.9|0
1640306400000|2021-12-24 00:40:00|13471.1|13417.3|13464.8|13411|13473|13419.2|13464.8|13411|0
1640306700000|2021-12-24 00:45:00|13463.1|13409.3|13450.7|13397.1|13464.9|13411.1|13450.7|13397.1|0
1640307000000|2021-12-24 00:50:00|13454.5|13400.7|13457.2|13403.4|13463|13409.2|13454.5|13400.7|0
1640307300000|2021-12-24 00:55:00|13463.3|13409.5|13458.5|13404.7|13466.4|13412.6|13458.5|13404.7|0
1640307600000|2021-12-24 01:00:00|13455.9|13402.1|13465.1|13411.3|13466.3|13412.5|13455.9|13402.1|0
1640307900000|2021-12-24 01:05:00|13465.3|13411.5|13461.9|13408.1|13465.3|13411.5|13460.1|13406.3|0
1640308200000|2021-12-24 01:10:00|13466.3|13412.5|13462.6|13408.8|13466.3|13412.5|13457.9|13404.1|0
1640308500000|2021-12-24 01:15:00|13466.1|13412.3|13466.9|13413.1|13475.2|13421.4|13466.1|13412.3|0
1640308800000|2021-12-24 01:20:00|13463.8|13410|13464.9|13411.1|13467.9|13414.1|13460|13406.2|0
1640309100000|2021-12-24 01:25:00|13461.8|13408|13463.3|13409.5|13468.2|13414.4|13457.8|13404|0
1640309400000|2021-12-24 01:30:00|13463.4|13409.6|13467.6|13413.8|13468.1|13414.3|13463.4|13409.6|0
1640309700000|2021-12-24 01:35:00|13470.9|13417.1|13472.8|13419|13473.5|13419.7|13470.5|13416.7|0
1640310000000|2021-12-24 01:40:00|13471.9|13418.1|13465.3|13411.5|13474|13420.2|13465.3|13411.5|0
1640310300000|2021-12-24 01:45:00|13466.9|13413.1|13471.6|13417.8|13471.6|13417.8|13466.9|13413.1|0
1640310600000|2021-12-24 01:50:00|13468.5|13414.7|13482.4|13428.6|13482.4|13428.6|13468.5|13414.7|0
1640310900000|2021-12-24 01:55:00|13482|13428.2|13486.9|13433.1|13487.1|13433.3|13480.2|13426.4|0
1640311200000|2021-12-24 02:00:00|13485.5|13431.7|13487.8|13434|13487.8|13434|13482.3|13428.5|0
1640311500000|2021-12-24 02:05:00|13486.7|13432.9|13486.7|13432.9|13493.9|13440.1|13485|13431.2|0
1640311800000|2021-12-24 02:10:00|13495.2|13441.4|13492.7|13438.9|13504.7|13450.7|13491.1|13437.3|0
1640312100000|2021-12-24 02:15:00|13489.4|13435.6|13477.3|13423.5|13495.3|13441.5|13477.3|13423.5|0
1640312400000|2021-12-24 02:20:00|13477.6|13423.8|13482.2|13428.4|13484.4|13430.6|13477.6|13423.8|0
1640312700000|2021-12-24 02:25:00|13481.8|13428|13475.4|13421.6|13481.8|13428|13474.5|13420.7|0
1640313000000|2021-12-24 02:30:00|13476.5|13422.7|13461.8|13408|13476.5|13422.7|13456.2|13402.4|0
1640313300000|2021-12-24 02:35:00|13459.7|13405.9|13456.6|13402.8|13460.3|13406.5|13455.5|13401.7|0
1640313600000|2021-12-24 02:40:00|13456.5|13402.7|13464.4|13410.6|13464.4|13410.6|13456.4|13402.6|0
1640313900000|2021-12-24 02:45:00|13463.3|13409.5|13460.3|13406.5|13463.3|13409.5|13460.3|13406.5|0
1640314200000|2021-12-24 02:50:00|13459|13405.2|13460.5|13406.7|13460.5|13406.7|13451.5|13397.9|0
1640314500000|2021-12-24 02:55:00|13462.6|13408.8|13469.8|13416|13476.7|13422.9|13462.6|13408.8|0
1640733000000|2021-12-28 23:10:00|13544.1|13490.1|13548.8|13494.8|13548.8|13494.8|13525.8|13471.8|0
1640733300000|2021-12-28 23:15:00|13548.6|13494.6|13576.8|13522.6|13578.2|13524|13548.6|13494.6|0
1640733600000|2021-12-28 23:20:00|13580.9|13526.7|13603.8|13549.4|13605.6|13551.2|13578.7|13524.5|0
1640733900000|2021-12-28 23:25:00|13611.2|13556.8|13610|13555.6|13622.1|13567.7|13610|13555.6|0
1640734200000|2021-12-28 23:30:00|13612.5|13558.1|13603.8|13549.4|13612.5|13558.1|13591.7|13537.5|0
1640734500000|2021-12-28 23:35:00|13602|13547.8|13602.5|13548.1|13603.9|13549.5|13587|13532.8|0
1640734800000|2021-12-28 23:40:00|13605.3|13550.9|13618.1|13563.7|13618.1|13563.7|13605.3|13550.9|0
1640735100000|2021-12-28 23:45:00|13616|13561.6|13625.4|13571|13625.4|13571|13616|13561.6|0
1640735400000|2021-12-28 23:50:00|13624.8|13570.4|13644.8|13590.4|13644.8|13590.4|13624.8|13570.4|0
1640735700000|2021-12-28 23:55:00|13645.8|13591.4|13639|13584.6|13645.8|13591.4|13639|13584.6|0
1640736000000|2021-12-29 00:00:00|13637.5|13583.1|13638.6|13584.2|13641.3|13586.9|13625|13570.6|0
1640736300000|2021-12-29 00:05:00|13640.3|13585.9|13632.1|13577.7|13646.5|13592.1|13627.7|13573.3|0
1640736600000|2021-12-29 00:10:00|13631.5|13577.1|13623|13568.6|13631.5|13577.1|13614.2|13559.8|0
1640736900000|2021-12-29 00:15:00|13623.1|13568.7|13625.1|13570.7|13629.4|13575|13622.1|13567.7|0
1640737200000|2021-12-29 00:20:00|13624.9|13570.5|13626.7|13572.3|13630.9|13576.5|13619|13564.6|0
1640737500000|2021-12-29 00:25:00|13619.3|13564.9|13625.6|13571.2|13625.6|13571.2|13618.2|13563.8|0
1640737800000|2021-12-29 00:30:00|13628.8|13574.4|13629.4|13575|13632.2|13577.8|13619.6|13565.2|0
1640738100000|2021-12-29 00:35:00|13632.3|13577.9|13629.8|13575.4|13632.3|13577.9|13624.8|13570.4|0
1640738400000|2021-12-29 00:40:00|13631|13576.6|13638.4|13584|13639.1|13584.7|13629.6|13575.2|0
1640738700000|2021-12-29 00:45:00|13635.9|13581.5|13638|13583.6|13640.5|13586.1|13635.9|13581.5|0
1640739000000|2021-12-29 00:50:00|13636.4|13582|13629.2|13574.8|13636.4|13582|13625.6|13571.2|0
1640739300000|2021-12-29 00:55:00|13630.2|13575.8|13634.7|13580.3|13638.1|13583.7|13630.2|13575.8|0
1640739600000|2021-12-29 01:00:00|13636.5|13582.1|13642.9|13588.5|13644.3|13589.9|13633.8|13579.4|0
1640739900000|2021-12-29 01:05:00|13643.8|13589.4|13641.6|13587.2|13648.5|13594.1|13641.6|13587.2|0
1640740200000|2021-12-29 01:10:00|13640.3|13585.9|13636.5|13582.1|13640.3|13585.9|13633.5|13579.1|0
1640740500000|2021-12-29 01:15:00|13636.7|13582.3|13646.3|13591.9|13646.3|13591.9|13633.2|13578.8|0
1640740800000|2021-12-29 01:20:00|13646.7|13592.3|13639.1|13584.7|13646.7|13592.3|13639.1|13584.7|0
1640741100000|2021-12-29 01:25:00|13641.9|13587.5|13641.3|13586.9|13643.7|13589.3|13638.2|13583.8|0
1640741400000|2021-12-29 01:30:00|13644.1|13589.7|13644.7|13590.3|13651.3|13596.9|13643.2|13588.8|0
1640741700000|2021-12-29 01:35:00|13641.8|13587.4|13646.6|13592.2|13651.2|13596.8|13641.8|13587.4|0
1640742000000|2021-12-29 01:40:00|13648.8|13594.4|13655.9|13601.3|13655.9|13601.3|13646.8|13592.4|0
1640742300000|2021-12-29 01:45:00|13658.9|13604.3|13660|13605.4|13661.4|13606.8|13658.9|13604.3|0
1640742600000|2021-12-29 01:50:00|13660.6|13606|13671.2|13616.6|13671.2|13616.6|13660.2|13605.6|0
1640742900000|2021-12-29 01:55:00|13672.5|13617.9|13672.5|13617.9|13676|13621.4|13670.9|13616.3|0
1640743200000|2021-12-29 02:00:00|13672.9|13618.3|13667.5|13612.9|13672.9|13618.3|13667.5|13612.9|0
1640743500000|2021-12-29 02:05:00|13670.6|13616|13672.2|13617.6|13673.7|13619.1|13665.6|13611|0
1640743800000|2021-12-29 02:10:00|13674|13619.4|13674.7|13620.1|13677.3|13622.7|13672.5|13617.9|0
1640744100000|2021-12-29 02:15:00|13674.9|13620.3|13666.3|13611.7|13676.7|13622.1|13666.3|13611.7|0
1640744400000|2021-12-29 02:20:00|13663.2|13608.6|13669.3|13614.7|13670.3|13615.7|13663.2|13608.6|0
1640744700000|2021-12-29 02:25:00|13671.5|13616.9|13670.1|13615.5|13674.4|13619.8|13669.2|13614.6|0
1640745000000|2021-12-29 02:30:00|13668.3|13613.7|13650.6|13596.2|13668.3|13613.7|13650.6|13596.2|0
1640745300000|2021-12-29 02:35:00|13646.3|13591.9|13649.2|13594.8|13652|13597.6|13643.3|13588.9|0
1640745600000|2021-12-29 02:40:00|13651.9|13597.5|13644.5|13590.1|13651.9|13597.5|13643|13588.6|0
1640745900000|2021-12-29 02:45:00|13645.8|13591.4|13647.1|13592.7|13648.4|13594|13644.4|13590|0
1640746200000|2021-12-29 02:50:00|13647|13592.6|13653.9|13599.3|13653.9|13599.3|13646.2|13591.8|0
1640746500000|2021-12-29 02:55:00|13652.7|13598.1|13653.9|13599.3|13657.7|13603.1|13652.7|13598.1|0
1640746800000|2021-12-29 03:00:00|13657.4|13602.8|13656.4|13601.8|13658.3|13603.7|13654.9|13600.3|0
1640747100000|2021-12-29 03:05:00|13658|13603.4|13656|13601.4|13659|13604.4|13653.5|13598.9|0
1640747400000|2021-12-29 03:10:00|13658.1|13603.5|13670.8|13616.2|13670.8|13616.2|13658.1|13603.5|0
1640747700000|2021-12-29 03:15:00|13667.2|13612.6|13664.4|13609.8|13667.6|13613|13663.4|13608.8|0
1640748000000|2021-12-29 03:20:00|13663.7|13609.1|13671.6|13617|13671.7|13617.1|13663.7|13609.1|0
1640748300000|2021-12-29 03:25:00|13671.3|13616.7|13673.8|13619.2|13680.8|13626.2|13671.3|13616.7|0
1640748600000|2021-12-29 03:30:00|13675.8|13621.2|13683.1|13628.5|13684.3|13629.7|13675.1|13620.5|0
1640748900000|2021-12-29 03:35:00|13683.7|13629.1|13687|13632.4|13687.3|13632.7|13679.9|13625.3|0
1640749200000|2021-12-29 03:40:00|13689.3|13634.7|13698.6|13644|13700|13645.4|13689.3|13634.7|0
1640749500000|2021-12-29 03:45:00|13703.5|13648.7|13696.2|13641.6|13703.5|13648.7|13696.2|13641.6|0
1640749800000|2021-12-29 03:50:00|13693.8|13639.2|13701.3|13646.7|13706|13651.2|13693.8|13639.2|0
1640750100000|2021-12-29 03:55:00|13703.4|13648.6|13701|13646.4|13704.3|13649.5|13697.9|13643.3|0
1640750400000|2021-12-29 04:00:00|13702.6|13647.8|13696.7|13642.1|13705.6|13650.8|13696.7|13642.1|0
1640750700000|2021-12-29 04:05:00|13696.5|13641.9|13703.7|13648.9|13703.7|13648.9|13693.8|13639.2|0
1640751000000|2021-12-29 04:10:00|13703.5|13648.7|13702.4|13647.7|13705|13650.2|13702.4|13647.7|0
1640751300000|2021-12-29 04:15:00|13701.3|13646.7|13709.9|13655.1|13709.9|13655.1|13701.3|13646.7|0
1640751600000|2021-12-29 04:20:00|13707.8|13653|13706|13651.2|13707.8|13653|13704.1|13649.3|0
1640751900000|2021-12-29 04:25:00|13704.2|13649.4|13702.2|13647.6|13706.9|13652.1|13700.2|13645.6|0
1640752200000|2021-12-29 04:30:00|13706|13651.2|13705.6|13650.8|13710.5|13655.7|13701|13646.4|0
1640752500000|2021-12-29 04:35:00|13706.3|13651.5|13706.3|13651.5|13709.4|13654.6|13705|13650.2|0
1640752800000|2021-12-29 04:40:00|13704.8|13650|13711.6|13656.8|13716.8|13662|13704.8|13650|0
1640753100000|2021-12-29 04:45:00|13710.8|13656|13699.8|13645.2|13710.8|13656|13697.7|13643.1|0
1640753400000|2021-12-29 04:50:00|13696.7|13642.1|13700.3|13645.7|13706.7|13651.9|13696.7|13642.1|0
1640753700000|2021-12-29 04:55:00|13697.3|13642.7|13699.9|13645.3|13706|13651.2|13697.3|13642.7|0
1640819400000|2021-12-29 23:10:00|13696.9|13642.3|13704|13649.2|13721.4|13666.6|13696.9|13642.3|0
1640819700000|2021-12-29 23:15:00|13703.4|13648.6|13717.1|13662.3|13733.3|13678.5|13703.4|13648.6|0
1640820000000|2021-12-29 23:20:00|13719|13664.2|13724.1|13669.3|13733.4|13678.6|13718.6|13663.8|0
1640820300000|2021-12-29 23:25:00|13725.7|13670.9|13722.5|13667.7|13732.1|13677.3|13722.5|13667.7|0
1640820600000|2021-12-29 23:30:00|13724.6|13669.8|13719.2|13664.4|13724.6|13669.8|13719.1|13664.3|0
1640820900000|2021-12-29 23:35:00|13717.3|13662.5|13715.3|13660.5|13717.7|13662.9|13708.5|13653.7|0
1640821200000|2021-12-29 23:40:00|13715.1|13660.3|13715.4|13660.6|13726.2|13671.4|13715.1|13660.3|0
1640821500000|2021-12-29 23:45:00|13712.8|13658|13718.7|13663.9|13718.7|13663.9|13712.8|13658|0
1640821800000|2021-12-29 23:50:00|13719.6|13664.8|13709.9|13655.1|13719.6|13664.8|13709.3|13654.5|0
1640822100000|2021-12-29 23:55:00|13706.7|13651.9|13702|13647.4|13711.6|13656.8|13701.8|13647.2|0
1640822400000|2021-12-30 00:00:00|13700.3|13645.7|13689.7|13635.1|13701|13646.4|13689.7|13635.1|0
1640822700000|2021-12-30 00:05:00|13693.7|13639.1|13697.5|13642.9|13699|13644.4|13690.1|13635.5|0
1640823000000|2021-12-30 00:10:00|13698|13643.4|13694.2|13639.6|13702.7|13647.9|13694.2|13639.6|0
1640823300000|2021-12-30 00:15:00|13697.6|13643|13689.2|13634.6|13697.6|13643|13685.7|13631.1|0
1640823600000|2021-12-30 00:20:00|13686.4|13631.8|13688.6|13634|13696|13641.4|13686.4|13631.8|0
1640823900000|2021-12-30 00:25:00|13689.6|13635|13690.1|13635.5|13692.5|13637.9|13684.6|13630|0
1640824200000|2021-12-30 00:30:00|13690.3|13635.7|13691.9|13637.3|13697.3|13642.7|13690.2|13635.6|0
1640824500000|2021-12-30 00:35:00|13695.5|13640.9|13690.3|13635.7|13695.5|13640.9|13690.1|13635.5|0
1640824800000|2021-12-30 00:40:00|13692.5|13637.9|13690.4|13635.8|13698.2|13643.6|13690.4|13635.8|0
1640825100000|2021-12-30 00:45:00|13691.7|13637.1|13694.7|13640.1|13698.3|13643.7|13689.8|13635.2|0
1640825400000|2021-12-30 00:50:00|13694.5|13639.9|13701.8|13647.2|13704.3|13649.5|13692.6|13638|0
1640825700000|2021-12-30 00:55:00|13703.1|13648.3|13701.3|13646.7|13703.4|13648.6|13701.3|13646.7|0
1640826000000|2021-12-30 01:00:00|13701.1|13646.5|13685.9|13631.3|13701.1|13646.5|13685.4|13630.8|0
1640826300000|2021-12-30 01:05:00|13686.4|13631.8|13675.6|13621|13687.3|13632.7|13674.8|13620.2|0
1640826600000|2021-12-30 01:10:00|13676.9|13622.3|13686.2|13631.6|13688.2|13633.6|13673.4|13618.8|0
1640826900000|2021-12-30 01:15:00|13685.9|13631.3|13674.3|13619.7|13688.2|13633.6|13674.2|13619.6|0
1640827200000|2021-12-30 01:20:00|13677.2|13622.6|13670.1|13615.5|13677.2|13622.6|13668.4|13613.8|0
1640827500000|2021-12-30 01:25:00|13670.8|13616.2|13671.9|13617.3|13674.8|13620.2|13669|13614.4|0
1640827800000|2021-12-30 01:30:00|13672.3|13617.7|13672.6|13618|13675|13620.4|13671|13616.4|0
1640828100000|2021-12-30 01:35:00|13668.7|13614.1|13672.4|13617.8|13673.8|13619.2|13668.7|13614.1|0
1640828400000|2021-12-30 01:40:00|13674|13619.4|13656.9|13602.3|13674|13619.4|13656.9|13602.3|0
1640828700000|2021-12-30 01:45:00|13657|13602.4|13660|13605.4|13662.9|13608.3|13657|13602.4|0
1640829000000|2021-12-30 01:50:00|13658|13603.4|13661|13606.4|13663.6|13609|13658|13603.4|0
1640829300000|2021-12-30 01:55:00|13660.6|13606|13654.6|13600|13660.6|13606|13654.6|13600|0
1640829600000|2021-12-30 02:00:00|13657.1|13602.5|13658.8|13604.2|13662|13607.4|13656.5|13601.9|0
1640829900000|2021-12-30 02:05:00|13658.2|13603.6|13659|13604.4|13660.7|13606.1|13656.6|13602|0
1640830200000|2021-12-30 02:10:00|13657.9|13603.3|13690|13635.4|13690|13635.4|13657.9|13603.3|0
1640830500000|2021-12-30 02:15:00|13689.6|13635|13680.4|13625.8|13693.6|13639|13680.4|13625.8|0
1640830800000|2021-12-30 02:20:00|13676.4|13621.8|13674|13619.4|13678.2|13623.6|13671.8|13617.2|0
1640831100000|2021-12-30 02:25:00|13671.3|13616.7|13675|13620.4|13675.5|13620.9|13670.9|13616.3|0
1640831400000|2021-12-30 02:30:00|13678.1|13623.5|13671.4|13616.8|13679.5|13624.9|13670.9|13616.3|0
1640831700000|2021-12-30 02:35:00|13670.1|13615.5|13667.4|13612.8|13673.7|13619.1|13667.4|13612.8|0
1640832000000|2021-12-30 02:40:00|13665.9|13611.3|13669.9|13615.3|13673.7|13619.1|13665.9|13611.3|0
1640832300000|2021-12-30 02:45:00|13668.5|13613.9|13668.6|13614|13671.7|13617.1|13666.3|13611.7|0
1640832600000|2021-12-30 02:50:00|13668.2|13613.6|13673.2|13618.6|13678|13623.4|13668.2|13613.6|0
1640832900000|2021-12-30 02:55:00|13671.6|13617|13678.2|13623.6|13679.3|13624.7|13671.2|13616.6|0
1640833200000|2021-12-30 03:00:00|13679.2|13624.6|13674.6|13620|13679.2|13624.6|13672.5|13617.9|0
1640833500000|2021-12-30 03:05:00|13681.5|13626.9|13679.6|13625|13681.5|13626.9|13678|13623.4|0
1640833800000|2021-12-30 03:10:00|13680.3|13625.7|13676.7|13622.1|13682.8|13628.2|13675.3|13620.7|0
1640834100000|2021-12-30 03:15:00|13678.4|13623.8|13688.6|13634|13691|13636.4|13678.4|13623.8|0
1640834400000|2021-12-30 03:20:00|13689.1|13634.5|13683.9|13629.3|13689.1|13634.5|13683.5|13628.9|0
1640834700000|2021-12-30 03:25:00|13682.1|13627.5|13679.9|13625.3|13683.3|13628.7|13679.9|13625.3|0
1640835000000|2021-12-30 03:30:00|13680.8|13626.2|13669.4|13614.8|13680.8|13626.2|13667.8|13613.2|0
1640835300000|2021-12-30 03:35:00|13670.6|13616|13683.1|13628.5|13683.1|13628.5|13670.6|13616|0
1640835600000|2021-12-30 03:40:00|13683.9|13629.3|13683.8|13629.2|13689|13634.4|13683.8|13629.2|0
1640835900000|2021-12-30 03:45:00|13682.3|13627.7|13686|13631.4|13686|13631.4|13682.3|13627.7|0
1640836200000|2021-12-30 03:50:00|13685.6|13631|13684.8|13630.2|13688.9|13634.3|13682.2|13627.6|0
1640836500000|2021-12-30 03:55:00|13685.7|13631.1|13685|13630.4|13687.7|13633.1|13679.2|13624.6|0
1640836800000|2021-12-30 04:00:00|13683.9|13629.3|13685.6|13631|13687.7|13633.1|13683.9|13629.3|0
1640837100000|2021-12-30 04:05:00|13687|13632.4|13687.1|13632.5|13690.3|13635.7|13685.2|13630.6|0
1640837400000|2021-12-30 04:10:00|13685.6|13631|13693.7|13639.1|13693.7|13639.1|13685.6|13631|0
1640837700000|2021-12-30 04:15:00|13695|13640.4|13704.8|13650|13710.5|13655.7|13694.8|13640.2|0
1640838000000|2021-12-30 04:20:00|13705.5|13650.7|13691.5|13636.9|13707|13652.2|13691.5|13636.9|0
1640838300000|2021-12-30 04:25:00|13694.8|13640.2|13695.2|13640.6|13695.2|13640.6|13689.2|13634.6|0
1640838600000|2021-12-30 04:30:00|13697|13642.4|13694.1|13639.5|13697|13642.4|13692.9|13638.3|0
1640838900000|2021-12-30 04:35:00|13687.6|13633|13692.4|13637.8|13693.8|13639.2|13685.9|13631.3|0
1640839200000|2021-12-30 04:40:00|13691.2|13636.6|13706.6|13651.8|13706.6|13651.8|13691.2|13636.6|0
1640839500000|2021-12-30 04:45:00|13702.4|13647.7|13702.7|13647.9|13702.7|13647.9|13696.4|13641.8|0
1640839800000|2021-12-30 04:50:00|13707.8|13653|13703.5|13648.7|13707.8|13653|13703.5|13648.7|0
1640840100000|2021-12-30 04:55:00|13710.4|13655.6|13706.9|13652.1|13713.4|13658.6|13705.7|13650.9|0
1640905800000|2021-12-30 23:10:00|13661.8|13607.2|13636.2|13581.8|13661.8|13607.2|13635.8|13581.4|0
1640906100000|2021-12-30 23:15:00|13637.5|13583.1|13642.6|13588.2|13654|13599.4|13636.8|13582.4|0
1640906400000|2021-12-30 23:20:00|13644.3|13589.9|13629.8|13575.4|13644.3|13589.9|13629.8|13575.4|0
1640906700000|2021-12-30 23:25:00|13628.2|13573.8|13638.7|13584.3|13638.7|13584.3|13619.7|13565.3|0
1640907000000|2021-12-30 23:30:00|13633.4|13579|13640.1|13585.7|13640.1|13585.7|13631.3|13576.9|0
1640907300000|2021-12-30 23:35:00|13646|13591.6|13649.2|13594.8|13651.6|13597.2|13646|13591.6|0
1640907600000|2021-12-30 23:40:00|13646|13591.6|13647.3|13592.9|13650.4|13596|13641.5|13587.1|0
1640907900000|2021-12-30 23:45:00|13650.4|13596|13646.9|13592.5|13650.4|13596|13640.9|13586.5|0
1640908200000|2021-12-30 23:50:00|13644.9|13590.5|13650.3|13595.9|13650.3|13595.9|13637.8|13583.4|0
1640908500000|2021-12-30 23:55:00|13651.9|13597.5|13654.1|13599.5|13661.9|13607.3|13651.9|13597.5|0
1640908800000|2021-12-31 00:00:00|13650.8|13596.4|13656|13601.4|13656|13601.4|13645.3|13590.9|0
1640909100000|2021-12-31 00:05:00|13654.1|13599.5|13645.7|13591.3|13657|13602.4|13644.2|13589.8|0
1640909400000|2021-12-31 00:10:00|13646.9|13592.5|13642.9|13588.5|13654.5|13599.9|13642.9|13588.5|0
1640909700000|2021-12-31 00:15:00|13652.7|13598.1|13645.8|13591.4|13652.7|13598.1|13641.4|13587|0
1640910000000|2021-12-31 00:20:00|13651.7|13597.3|13631|13576.6|13651.7|13597.3|13631|13576.6|0
1640910300000|2021-12-31 00:25:00|13635|13580.6|13614.7|13560.3|13641.6|13587.2|13614.4|13560|0
1640910600000|2021-12-31 00:30:00|13621.5|13567.1|13628.1|13573.7|13628.8|13574.4|13621.5|13567.1|0
1640910900000|2021-12-31 00:35:00|13626.4|13572|13627.8|13573.4|13628.5|13574.1|13623.5|13569.1|0
1640911200000|2021-12-31 00:40:00|13625.3|13570.9|13639.8|13585.4|13639.8|13585.4|13625.3|13570.9|0
1640911500000|2021-12-31 00:45:00|13638.9|13584.5|13643.6|13589.2|13644.8|13590.4|13638.9|13584.5|0
1640911800000|2021-12-31 00:50:00|13642|13587.6|13643.3|13588.9|13647.2|13592.8|13642|13587.6|0
1640912100000|2021-12-31 00:55:00|13649.2|13594.8|13652.3|13597.8|13654.8|13600.2|13649.2|13594.8|0
1640912400000|2021-12-31 01:00:00|13650.7|13596.3|13641|13586.6|13650.7|13596.3|13638.1|13583.7|0
1640912700000|2021-12-31 01:05:00|13643.8|13589.4|13642.6|13588.2|13644.9|13590.5|13633|13578.6|0
1640913000000|2021-12-31 01:10:00|13646.3|13591.9|13658.7|13604.1|13658.7|13604.1|13646.3|13591.9|0
1640913300000|2021-12-31 01:15:00|13658.1|13603.5|13677.3|13622.7|13677.4|13622.8|13653.7|13599.1|0
1640913600000|2021-12-31 01:20:00|13673.1|13618.5|13679.6|13625|13680.1|13625.5|13671.4|13616.8|0
1640913900000|2021-12-31 01:25:00|13675.7|13621.1|13670.7|13616.1|13679.2|13624.6|13666.3|13611.7|0
1640914200000|2021-12-31 01:30:00|13668.4|13613.8|13676|13621.4|13680.6|13626|13666.8|13612.2|0
1640914500000|2021-12-31 01:35:00|13673.7|13619.1|13668.6|13614|13679.2|13624.6|13665.7|13611.1|0
1640914800000|2021-12-31 01:40:00|13665.5|13610.9|13681.8|13627.2|13681.8|13627.2|13665.5|13610.9|0
1640915100000|2021-12-31 01:45:00|13681.9|13627.3|13683.5|13628.9|13683.5|13628.9|13674.9|13620.3|0
1640915400000|2021-12-31 01:50:00|13687|13632.4|13686.6|13632|13694.1|13639.5|13682.2|13627.6|0
1640915700000|2021-12-31 01:55:00|13687.3|13632.7|13681.5|13626.9|13691.2|13636.6|13680.9|13626.3|0
1640916000000|2021-12-31 02:00:00|13679.7|13625.1|13678.6|13624|13685.6|13631|13675.4|13620.8|0
1640916300000|2021-12-31 02:05:00|13676.4|13621.8|13684|13629.4|13685.6|13631|13675.6|13621|0
1640916600000|2021-12-31 02:10:00|13685.8|13631.2|13676.9|13622.3|13685.8|13631.2|13675.2|13620.6|0
1640916900000|2021-12-31 02:15:00|13676.8|13622.2|13670.8|13616.2|13676.8|13622.2|13667.6|13613|0
1640917200000|2021-12-31 02:20:00|13671.5|13616.9|13661.1|13606.5|13672.6|13618|13660.6|13606|0
1640917500000|2021-12-31 02:25:00|13664.8|13610.2|13661.2|13606.6|13664.8|13610.2|13657.5|13602.9|0
1640917800000|2021-12-31 02:30:00|13660.5|13605.9|13648.2|13593.8|13660.5|13605.9|13643.9|13589.5|0
1640918100000|2021-12-31 02:35:00|13646.8|13592.4|13647.6|13593.2|13651|13596.6|13645.3|13590.9|0
1640918400000|2021-12-31 02:40:00|13647.7|13593.3|13642.4|13588|13648|13593.6|13641.7|13587.3|0
1640918700000|2021-12-31 02:45:00|13642.6|13588.2|13624.2|13569.8|13644.8|13590.4|13624.2|13569.8|0
1640919000000|2021-12-31 02:50:00|13622.7|13568.3|13622.7|13568.3|13623.6|13569.2|13616.2|13561.8|0
1640919300000|2021-12-31 02:55:00|13617|13562.6|13627.6|13573.2|13627.6|13573.2|13613.2|13558.8|0
1641251400000|2022-01-03 23:10:00|13622.6|13568.2|13649.2|13594.8|13665.4|13610.8|13622.6|13568.2|0
1641251700000|2022-01-03 23:15:00|13647.9|13593.5|13663.4|13608.8|13664.2|13609.6|13647.9|13593.5|0
1641252000000|2022-01-03 23:20:00|13661.2|13606.6|13666.6|13612|13672.2|13617.6|13647.4|13593|0
1641252300000|2022-01-03 23:25:00|13663.7|13609.1|13651.2|13596.8|13663.7|13609.1|13651.2|13596.8|0
1641252600000|2022-01-03 23:30:00|13655.2|13600.6|13640.7|13586.3|13655.2|13600.6|13633.5|13579.1|0
1641252900000|2022-01-03 23:35:00|13638.6|13584.2|13619.2|13564.8|13638.6|13584.2|13615.5|13561.1|0
1641253200000|2022-01-03 23:40:00|13623.6|13569.2|13620.2|13565.8|13623.6|13569.2|13613|13558.6|0
1641253500000|2022-01-03 23:45:00|13623.3|13568.9|13605.8|13551.4|13623.3|13568.9|13604.3|13549.9|0
1641253800000|2022-01-03 23:50:00|13611.9|13557.5|13610.3|13555.9|13611.9|13557.5|13602|13547.8|0
1641254100000|2022-01-03 23:55:00|13612.2|13557.8|13618.5|13564.1|13618.9|13564.5|13612.2|13557.8|0
1641254400000|2022-01-04 00:00:00|13617.9|13563.5|13620|13565.6|13620.3|13565.9|13616.4|13562|0
1641254700000|2022-01-04 00:05:00|13625|13570.6|13629.8|13575.4|13631.9|13577.5|13620.9|13566.5|0
1641255000000|2022-01-04 00:10:00|13628.6|13574.2|13643.8|13589.4|13643.8|13589.4|13628.6|13574.2|0
1641255300000|2022-01-04 00:15:00|13639|13584.6|13643|13588.6|13643|13588.6|13633.5|13579.1|0
1641255600000|2022-01-04 00:20:00|13636.3|13581.9|13642.6|13588.2|13642.6|13588.2|13629.5|13575.1|0
1641255900000|2022-01-04 00:25:00|13637.8|13583.4|13629.5|13575.1|13637.8|13583.4|13629.4|13575|0
1641256200000|2022-01-04 00:30:00|13633.3|13578.9|13653.2|13598.6|13655.7|13601.1|13633.3|13578.9|0
1641256500000|2022-01-04 00:35:00|13651.2|13596.8|13639.9|13585.5|13651.2|13596.8|13639.6|13585.2|0
1641256800000|2022-01-04 00:40:00|13647.8|13593.4|13656.7|13602.1|13656.7|13602.1|13639.5|13585.1|0
1641257100000|2022-01-04 00:45:00|13656.8|13602.2|13669.9|13615.3|13675|13620.4|13656.8|13602.2|0
1641257400000|2022-01-04 00:50:00|13678.2|13623.6|13672.4|13617.8|13678.2|13623.6|13670.1|13615.5|0
1641257700000|2022-01-04 00:55:00|13673.9|13619.3|13672.6|13618|13677.8|13623.2|13667|13612.4|0
1641258000000|2022-01-04 01:00:00|13674|13619.4|13686.2|13631.6|13686.2|13631.6|13669.4|13614.8|0
1641258300000|2022-01-04 01:05:00|13689.6|13635|13680.9|13626.3|13691.3|13636.7|13679.5|13624.9|0
1641258600000|2022-01-04 01:10:00|13686.2|13631.6|13685.6|13631|13687.1|13632.5|13683.3|13628.7|0
1641258900000|2022-01-04 01:15:00|13689.5|13634.9|13689.2|13634.6|13690.3|13635.7|13685.9|13631.3|0
1641259200000|2022-01-04 01:20:00|13690.2|13635.6|13700.2|13645.6|13700.2|13645.6|13690.2|13635.6|0
1641259500000|2022-01-04 01:25:00|13706.1|13651.3|13700.1|13645.5|13707.1|13652.3|13699.3|13644.7|0
1641259800000|2022-01-04 01:30:00|13701.1|13646.5|13694|13639.4|13701.4|13646.8|13694|13639.4|0
1641260100000|2022-01-04 01:35:00|13697.1|13642.5|13702.1|13647.5|13702.1|13647.5|13690.8|13636.2|0
1641260400000|2022-01-04 01:40:00|13698.5|13643.9|13707.8|13653|13711.8|13657|13696.9|13642.3|0
1641260700000|2022-01-04 01:45:00|13705.7|13650.9|13709.3|13654.5|13713.2|13658.4|13705.2|13650.4|0
1641261000000|2022-01-04 01:50:00|13708.9|13654.1|13699.7|13645.1|13710.6|13655.8|13699.7|13645.1|0
1641261300000|2022-01-04 01:55:00|13695.2|13640.6|13694.7|13640.1|13698.7|13644.1|13685.6|13631|0
1641261600000|2022-01-04 02:00:00|13696.5|13641.9|13694.3|13639.7|13696.5|13641.9|13691.4|13636.8|0
1641261900000|2022-01-04 02:05:00|13693|13638.4|13697.8|13643.2|13699.2|13644.6|13691.5|13636.9|0
1641262200000|2022-01-04 02:10:00|13696|13641.4|13703.2|13648.4|13705.7|13650.9|13696|13641.4|0
1641262500000|2022-01-04 02:15:00|13702|13647.4|13703.8|13649|13703.8|13649|13698.3|13643.7|0
1641262800000|2022-01-04 02:20:00|13702.6|13647.8|13703.4|13648.6|13705.2|13650.4|13699.8|13645.2|0
1641263100000|2022-01-04 02:25:00|13705|13650.2|13713.9|13659.1|13713.9|13659.1|13705|13650.2|0
1641263400000|2022-01-04 02:30:00|13715.3|13660.5|13719.4|13664.6|13726.2|13671.4|13715.3|13660.5|0
1641263700000|2022-01-04 02:35:00|13721.1|13666.3|13718.5|13663.7|13723.3|13668.5|13712.6|13657.8|0
1641264000000|2022-01-04 02:40:00|13717.9|13663.1|13724.8|13670|13725.2|13670.4|13717.9|13663.1|0
1641264300000|2022-01-04 02:45:00|13725.8|13671|13725.3|13670.5|13725.8|13671|13717.8|13663|0
1641264600000|2022-01-04 02:50:00|13721.2|13666.4|13721.2|13666.4|13724.5|13669.7|13714.7|13659.9|0
1641264900000|2022-01-04 02:55:00|13724.5|13669.7|13716.8|13662|13724.5|13669.7|13715.7|13660.9|0
1641265200000|2022-01-04 03:00:00|13716.6|13661.8|13708.6|13653.8|13720.3|13665.5|13704.4|13649.6|0
1641265500000|2022-01-04 03:05:00|13706.9|13652.1|13705|13650.2|13706.9|13652.1|13700.4|13645.8|0
1641265800000|2022-01-04 03:10:00|13704.4|13649.6|13705.8|13651|13707.7|13652.9|13697|13642.4|0
1641266100000|2022-01-04 03:15:00|13707.3|13652.5|13698.7|13644.1|13709.1|13654.3|13698.7|13644.1|0
1641266400000|2022-01-04 03:20:00|13699.7|13645.1|13695.6|13641|13701.3|13646.7|13694.3|13639.7|0
1641266700000|2022-01-04 03:25:00|13697.1|13642.5|13704|13649.2|13704|13649.2|13696.7|13642.1|0
1641267000000|2022-01-04 03:30:00|13697.4|13642.8|13703|13648.2|13704.5|13649.7|13697.3|13642.7|0
1641267300000|2022-01-04 03:35:00|13701.3|13646.7|13700.1|13645.5|13702.5|13647.7|13697.1|13642.5|0
1641267600000|2022-01-04 03:40:00|13694.8|13640.2|13690.8|13636.2|13694.8|13640.2|13690.5|13635.9|0
1641267900000|2022-01-04 03:45:00|13689.9|13635.3|13692.2|13637.6|13695.5|13640.9|13689.9|13635.3|0
1641268200000|2022-01-04 03:50:00|13693.2|13638.6|13690.9|13636.3|13696.1|13641.5|13690.9|13636.3|0
1641268500000|2022-01-04 03:55:00|13687.6|13633|13687.3|13632.7|13689.5|13634.9|13682|13627.4|0
1641268800000|2022-01-04 04:00:00|13686.3|13631.7|13695|13640.4|13695|13640.4|13681.1|13626.5|0
1641269100000|2022-01-04 04:05:00|13694.4|13639.8|13694.9|13640.3|13694.9|13640.3|13682.9|13628.3|0
1641269400000|2022-01-04 04:10:00|13695.8|13641.2|13687.4|13632.8|13695.8|13641.2|13686.8|13632.2|0
1641269700000|2022-01-04 04:15:00|13683|13628.4|13688.4|13633.8|13691.4|13636.8|13682.2|13627.6|0
1641270000000|2022-01-04 04:20:00|13689.3|13634.7|13687.4|13632.8|13689.6|13635|13686.3|13631.7|0
1641270300000|2022-01-04 04:25:00|13690.4|13635.8|13681.1|13626.5|13690.4|13635.8|13680|13625.4|0
1641270600000|2022-01-04 04:30:00|13680.6|13626|13687.1|13632.5|13691.3|13636.7|13680.6|13626|0
1641270900000|2022-01-04 04:35:00|13686.6|13632|13695.6|13641|13701.8|13647.2|13685.3|13630.7|0
1641271200000|2022-01-04 04:40:00|13692.6|13638|13678|13623.4|13692.6|13638|13677.1|13622.5|0
1641271500000|2022-01-04 04:45:00|13681.3|13626.7|13692.6|13638|13692.6|13638|13681.3|13626.7|0
1641271800000|2022-01-04 04:50:00|13689.5|13634.9|13691.9|13637.3|13699.4|13644.8|13689.5|13634.9|0
1641272100000|2022-01-04 04:55:00|13696.9|13642.3|13695.8|13641.2|13704.2|13649.4|13695.1|13640.5|0
1641337800000|2022-01-04 23:10:00|13702.4|13647.7|13680.1|13625.5|13702.4|13647.7|13670.3|13615.7|0
1641338100000|2022-01-04 23:15:00|13675.1|13620.5|13647.8|13593.4|13675.1|13620.5|13638.4|13584|0
1641338400000|2022-01-04 23:20:00|13651.7|13597.3|13652.5|13597.9|13658.8|13604.2|13639.5|13585.1|0
1641338700000|2022-01-04 23:25:00|13654.9|13600.3|13659.2|13604.6|13671.5|13616.9|13654.9|13600.3|0
1641339000000|2022-01-04 23:30:00|13650|13595.6|13647.9|13593.5|13651.6|13597.2|13641.1|13586.7|0
1641339300000|2022-01-04 23:35:00|13644.7|13590.3|13646.9|13592.5|13650.3|13595.9|13644.3|13589.9|0
1641339600000|2022-01-04 23:40:00|13647.2|13592.8|13643.6|13589.2|13651.7|13597.3|13641.5|13587.1|0
1641339900000|2022-01-04 23:45:00|13646.5|13592.1|13626.9|13572.5|13646.5|13592.1|13626.9|13572.5|0
1641340200000|2022-01-04 23:50:00|13633.3|13578.9|13627.3|13572.9|13633.3|13578.9|13627.2|13572.8|0
1641340500000|2022-01-04 23:55:00|13631.9|13577.5|13643.7|13589.3|13648.1|13593.7|13631.9|13577.5|0
1641340800000|2022-01-05 00:00:00|13642.5|13588.1|13631.4|13577|13642.5|13588.1|13627.9|13573.5|0
1641341100000|2022-01-05 00:05:00|13635.3|13580.9|13644|13589.6|13646.7|13592.3|13635.3|13580.9|0
1641341400000|2022-01-05 00:10:00|13638.8|13584.4|13639.6|13585.2|13645.8|13591.4|13637.9|13583.5|0
1641341700000|2022-01-05 00:15:00|13634.5|13580.1|13626.1|13571.7|13634.6|13580.2|13626.1|13571.7|0
1641342000000|2022-01-05 00:20:00|13625.8|13571.4|13637|13582.6|13637.7|13583.3|13625|13570.6|0
1641342300000|2022-01-05 00:25:00|13635.1|13580.7|13623.3|13568.9|13635.2|13580.8|13623.3|13568.9|0
1641342600000|2022-01-05 00:30:00|13621.9|13567.5|13624.4|13570|13624.4|13570|13605.8|13551.4|0
1641342900000|2022-01-05 00:35:00|13616.2|13561.8|13608.3|13553.9|13621.9|13567.5|13606.1|13551.7|0
1641343200000|2022-01-05 00:40:00|13611.6|13557.2|13601.2|13547|13615.6|13561.2|13600.2|13546|0
1641343500000|2022-01-05 00:45:00|13598.4|13544.2|13592.9|13538.7|13600.7|13546.5|13592.9|13538.7|0
1641343800000|2022-01-05 00:50:00|13584.8|13530.6|13590.8|13536.6|13597.9|13543.7|13584.8|13530.6|0
1641344100000|2022-01-05 00:55:00|13587.7|13533.5|13582.7|13528.5|13589.9|13535.7|13580.5|13526.3|0
1641344400000|2022-01-05 01:00:00|13584.2|13530|13586.4|13532.2|13587|13532.8|13582.3|13528.1|0
1641344700000|2022-01-05 01:05:00|13588.7|13534.5|13586.7|13532.5|13588.7|13534.5|13583.5|13529.3|0
1641345000000|2022-01-05 01:10:00|13587.7|13533.5|13581.3|13527.1|13587.7|13533.5|13576.8|13522.6|0
1641345300000|2022-01-05 01:15:00|13581.4|13527.2|13571.3|13517.1|13581.9|13527.7|13570.7|13516.5|0
1641345600000|2022-01-05 01:20:00|13572|13517.8|13572.5|13518.3|13573.4|13519.2|13568.7|13514.5|0
1641345900000|2022-01-05 01:25:00|13574.1|13519.9|13569.2|13515|13576.8|13522.6|13569.2|13515|0
1641346200000|2022-01-05 01:30:00|13569.4|13515.2|13565.4|13511.2|13569.4|13515.2|13557.4|13503.2|0
1641346500000|2022-01-05 01:35:00|13562.9|13508.7|13557.5|13503.3|13564.6|13510.4|13553.4|13499.2|0
1641346800000|2022-01-05 01:40:00|13558.6|13504.4|13545.6|13491.6|13558.6|13504.4|13545.6|13491.6|0
1641347100000|2022-01-05 01:45:00|13544.3|13490.3|13535.5|13481.5|13544.3|13490.3|13535.3|13481.3|0
1641347400000|2022-01-05 01:50:00|13537.6|13483.6|13541.1|13487.1|13545.3|13491.3|13534.6|13480.6|0
1641347700000|2022-01-05 01:55:00|13539.7|13485.7|13542.5|13488.5|13542.5|13488.5|13533.2|13479.2|0
1641348000000|2022-01-05 02:00:00|13545.5|13491.5|13546.8|13492.8|13551.5|13497.5|13544.8|13490.8|0
1641348300000|2022-01-05 02:05:00|13545.5|13491.5|13545.4|13491.4|13549|13495|13544.8|13490.8|0
1641348600000|2022-01-05 02:10:00|13545.6|13491.6|13539.6|13485.6|13545.6|13491.6|13537.1|13483.1|0
1641348900000|2022-01-05 02:15:00|13539.4|13485.4|13543.6|13489.6|13544.4|13490.4|13539.4|13485.4|0
1641349200000|2022-01-05 02:20:00|13542.4|13488.4|13544.9|13490.9|13548|13494|13538.5|13484.5|0
1641349500000|2022-01-05 02:25:00|13546.6|13492.6|13549.2|13495.2|13551.5|13497.5|13543.8|13489.8|0
1641349800000|2022-01-05 02:30:00|13549.4|13495.4|13545.3|13491.3|13549.4|13495.4|13542.8|13488.8|0
1641350100000|2022-01-05 02:35:00|13546.5|13492.5|13544.1|13490.1|13547.2|13493.2|13541.4|13487.4|0
1641350400000|2022-01-05 02:40:00|13543.7|13489.7|13546.7|13492.7|13547.7|13493.7|13543.7|13489.7|0
1641350700000|2022-01-05 02:45:00|13549.1|13495.1|13552.7|13498.5|13555.4|13501.2|13549.1|13495.1|0
1641351000000|2022-01-05 02:50:00|13551.1|13497.1|13553.5|13499.3|13555.6|13501.4|13548.9|13494.9|0
1641351300000|2022-01-05 02:55:00|13556.6|13502.4|13560.6|13506.4|13561.6|13507.4|13555.8|13501.6|0
1641351600000|2022-01-05 03:00:00|13562.6|13508.4|13561.4|13507.2|13568.5|13514.3|13561.4|13507.2|0
1641351900000|2022-01-05 03:05:00|13561.6|13507.4|13573.8|13519.6|13577.1|13522.9|13561.6|13507.4|0
1641352200000|2022-01-05 03:10:00|13577.7|13523.5|13576.9|13522.7|13577.7|13523.5|13574.8|13520.6|0
1641352500000|2022-01-05 03:15:00|13580.2|13526|13582.8|13528.6|13582.8|13528.6|13579.4|13525.2|0
1641352800000|2022-01-05 03:20:00|13582.2|13528|13589.2|13535|13590|13535.8|13579.8|13525.6|0
1641353100000|2022-01-05 03:25:00|13588.9|13534.7|13577.8|13523.6|13588.9|13534.7|13577.8|13523.6|0
1641353400000|2022-01-05 03:30:00|13578.3|13524.1|13581.4|13527.2|13581.4|13527.2|13574.6|13520.4|0
1641353700000|2022-01-05 03:35:00|13578.9|13524.7|13580.8|13526.6|13580.8|13526.6|13576.8|13522.6|0
1641354000000|2022-01-05 03:40:00|13580.3|13526.1|13570.5|13516.3|13580.3|13526.1|13570.5|13516.3|0
1641354300000|2022-01-05 03:45:00|13571.1|13516.9|13575.2|13521|13581.5|13527.3|13571.1|13516.9|0
1641354600000|2022-01-05 03:50:00|13571.7|13517.5|13563.4|13509.2|13572.3|13518.1|13563.4|13509.2|0
1641354900000|2022-01-05 03:55:00|13567.1|13512.9|13562|13507.8|13571.5|13517.3|13562|13507.8|0
1641355200000|2022-01-05 04:00:00|13557.6|13503.4|13553.8|13499.6|13559.6|13505.4|13552.5|13498.3|0
1641355500000|2022-01-05 04:05:00|13553.9|13499.7|13553.3|13499.1|13554|13499.8|13551.9|13497.9|0
1641355800000|2022-01-05 04:10:00|13556.1|13501.9|13549.3|13495.3|13556.1|13501.9|13549.3|13495.3|0
1641356100000|2022-01-05 04:15:00|13546.8|13492.8|13549|13495|13550|13496|13545.3|13491.3|0
1641356400000|2022-01-05 04:20:00|13551.7|13497.7|13558.3|13504.1|13562.7|13508.5|13550.2|13496.2|0
1641356700000|2022-01-05 04:25:00|13561|13506.8|13560.9|13506.7|13561|13506.8|13553|13498.8|0
1641357000000|2022-01-05 04:30:00|13558.9|13504.7|13557.8|13503.6|13561.1|13506.9|13555.8|13501.6|0
1641357300000|2022-01-05 04:35:00|13558.5|13504.3|13559.6|13505.4|13562.7|13508.5|13555.8|13501.6|0
1641357600000|2022-01-05 04:40:00|13563.6|13509.4|13570.6|13516.4|13570.6|13516.4|13558.3|13504.1|0
1641357900000|2022-01-05 04:45:00|13565.7|13511.5|13566.9|13512.7|13569.4|13515.2|13562.4|13508.2|0
1641358200000|2022-01-05 04:50:00|13567|13512.8|13563.6|13509.4|13572.9|13518.7|13563.6|13509.4|0
1641358500000|2022-01-05 04:55:00|13565|13510.8|13556|13501.8|13568|13513.8|13554.7|13500.5|0
1641424200000|2022-01-05 23:10:00|13497.2|13443.4|13455.7|13401.9|13497.2|13443.4|13455.7|13401.9|0
1641424500000|2022-01-05 23:15:00|13455.2|13401.4|13489.3|13435.5|13489.3|13435.5|13455.2|13401.4|0
1641424800000|2022-01-05 23:20:00|13487.6|13433.8|13540.6|13486.6|13540.6|13486.6|13487.6|13433.8|0
1641425100000|2022-01-05 23:25:00|13542.3|13488.3|13536.5|13482.5|13549|13495|13536.5|13482.5|0
1641425400000|2022-01-05 23:30:00|13537.7|13483.7|13551.4|13497.4|13551.9|13497.9|13537.7|13483.7|0
1641425700000|2022-01-05 23:35:00|13556.9|13502.7|13560.7|13506.5|13560.7|13506.5|13547|13493|0
1641426000000|2022-01-05 23:40:00|13558.7|13504.5|13580.9|13526.7|13580.9|13526.7|13558.3|13504.1|0
1641426300000|2022-01-05 23:45:00|13587.6|13533.4|13576.8|13522.6|13587.6|13533.4|13574.3|13520.1|0
1641426600000|2022-01-05 23:50:00|13576.2|13522|13582|13527.8|13589.6|13535.4|13576.2|13522|0
1641426900000|2022-01-05 23:55:00|13580.8|13526.6|13573.4|13519.2|13583.7|13529.5|13570.4|13516.2|0
1641427200000|2022-01-06 00:00:00|13575.6|13521.4|13560|13505.8|13575.6|13521.4|13558.8|13504.6|0
1641427500000|2022-01-06 00:05:00|13560.7|13506.5|13569.9|13515.7|13572.1|13517.9|13556|13501.8|0
1641427800000|2022-01-06 00:10:00|13569|13514.8|13563.5|13509.3|13573.4|13519.2|13563.5|13509.3|0
1641428100000|2022-01-06 00:15:00|13565.7|13511.5|13532.7|13478.7|13565.7|13511.5|13532.7|13478.7|0
1641428400000|2022-01-06 00:20:00|13527.1|13473.1|13532.4|13478.4|13534.1|13480.1|13524.3|13470.3|0
1641428700000|2022-01-06 00:25:00|13532.9|13478.9|13541.4|13487.4|13541.4|13487.4|13532.7|13478.7|0
1641429000000|2022-01-06 00:30:00|13540.6|13486.6|13536.9|13482.9|13540.6|13486.6|13535.7|13481.7|0
1641429300000|2022-01-06 00:35:00|13535.1|13481.1|13527|13473|13535.1|13481.1|13526|13472|0
1641429600000|2022-01-06 00:40:00|13528.5|13474.5|13541.1|13487.1|13541.1|13487.1|13523.1|13469.1|0
1641429900000|2022-01-06 00:45:00|13539.3|13485.3|13527.9|13473.9|13539.3|13485.3|13527.4|13473.4|0
1641430200000|2022-01-06 00:50:00|13532.3|13478.3|13529.6|13475.6|13532.3|13478.3|13527.3|13473.3|0
1641430500000|2022-01-06 00:55:00|13530|13476|13533.8|13479.8|13533.8|13479.8|13527.8|13473.8|0
1641430800000|2022-01-06 01:00:00|13532.4|13478.4|13535.8|13481.8|13538.6|13484.6|13532.4|13478.4|0
1641431100000|2022-01-06 01:05:00|13532.5|13478.5|13508.9|13454.9|13532.5|13478.5|13508.9|13454.9|0
1641431400000|2022-01-06 01:10:00|13512|13458|13516.1|13462.1|13516.1|13462.1|13507.1|13453.1|0
1641431700000|2022-01-06 01:15:00|13515.4|13461.4|13518.5|13464.5|13522.9|13468.9|13513.9|13459.9|0
1641432000000|2022-01-06 01:20:00|13516.9|13462.9|13523.8|13469.8|13524.6|13470.6|13516.9|13462.9|0
1641432300000|2022-01-06 01:25:00|13522.7|13468.7|13515.5|13461.5|13525.7|13471.7|13515.5|13461.5|0
1641432600000|2022-01-06 01:30:00|13512.9|13458.9|13518.9|13464.9|13522.9|13468.9|13512.6|13458.6|0
1641432900000|2022-01-06 01:35:00|13520.2|13466.2|13517.1|13463.1|13520.2|13466.2|13514.7|13460.7|0
1641433200000|2022-01-06 01:40:00|13512.1|13458.1|13504.2|13450.2|13513.5|13459.5|13503.3|13449.3|0
1641433500000|2022-01-06 01:45:00|13507.6|13453.6|13497.5|13443.7|13507.6|13453.6|13497.5|13443.7|0
1641433800000|2022-01-06 01:50:00|13497.3|13443.5|13497.5|13443.7|13497.5|13443.7|13490.4|13436.6|0
1641434100000|2022-01-06 01:55:00|13498|13444.2|13489.9|13436.1|13498|13444.2|13486.1|13432.3|0
1641434400000|2022-01-06 02:00:00|13488|13434.2|13480.4|13426.6|13488.7|13434.9|13480.4|13426.6|0
1641434700000|2022-01-06 02:05:00|13479.1|13425.3|13487.9|13434.1|13487.9|13434.1|13479.1|13425.3|0
1641435000000|2022-01-06 02:10:00|13489.5|13435.7|13484.7|13430.9|13489.5|13435.7|13483.5|13429.7|0
1641435300000|2022-01-06 02:15:00|13484.5|13430.7|13478.9|13425.1|13487.1|13433.3|13478.9|13425.1|0
1641435600000|2022-01-06 02:20:00|13485.5|13431.7|13478|13424.2|13485.8|13432|13478|13424.2|0
1641435900000|2022-01-06 02:25:00|13478.7|13424.9|13456.8|13403|13479.5|13425.7|13456.8|13403|0
1641436200000|2022-01-06 02:30:00|13457.5|13403.7|13458|13404.2|13459.9|13406.1|13454.6|13400.8|0
1641436500000|2022-01-06 02:35:00|13456.2|13402.4|13441.4|13387.8|13456.2|13402.4|13441.4|13387.8|0
1641436800000|2022-01-06 02:40:00|13436.5|13382.9|13424.5|13370.9|13436.5|13382.9|13417.6|13364|0
1641437100000|2022-01-06 02:45:00|13422.9|13369.3|13423.3|13369.7|13427.8|13374.2|13417.4|13363.8|0
1641437400000|2022-01-06 02:50:00|13426.5|13372.9|13426|13372.4|13429.6|13376|13425.1|13371.5|0
1641437700000|2022-01-06 02:55:00|13426.8|13373.2|13427.5|13373.9|13430.2|13376.6|13416.5|13362.9|0
1641438000000|2022-01-06 03:00:00|13429.2|13375.6|13437.2|13383.6|13442.7|13389.1|13429.2|13375.6|0
1641438300000|2022-01-06 03:05:00|13436.8|13383.2|13433.5|13379.9|13440.7|13387.1|13433.4|13379.8|0
1641438600000|2022-01-06 03:10:00|13426.3|13372.7|13415.8|13362.2|13426.4|13372.8|13413.4|13359.8|0
1641438900000|2022-01-06 03:15:00|13413.3|13359.7|13414|13360.4|13415.8|13362.2|13410.4|13356.8|0
1641439200000|2022-01-06 03:20:00|13409.2|13355.6|13398.9|13345.5|13409.2|13355.6|13398.9|13345.5|0
1641439500000|2022-01-06 03:25:00|13398.7|13345.3|13393.9|13340.5|13402.7|13349.1|13393.2|13339.8|0
1641439800000|2022-01-06 03:30:00|13396.5|13343.1|13381.2|13327.8|13396.5|13343.1|13379.6|13326.2|0
1641440100000|2022-01-06 03:35:00|13377.4|13324|13381.2|13327.8|13381.9|13328.5|13374.6|13321.2|0
1641440400000|2022-01-06 03:40:00|13380.1|13326.7|13366.7|13313.3|13380.1|13326.7|13363.2|13309.8|0
1641440700000|2022-01-06 03:45:00|13361.8|13308.4|13353.2|13299.8|13363.3|13309.9|13352.3|13298.9|0
1641441000000|2022-01-06 03:50:00|13357.1|13303.7|13352.4|13299|13358.8|13305.4|13349.9|13296.7|0
1641441300000|2022-01-06 03:55:00|13344.8|13291.6|13341.9|13288.7|13356.1|13302.7|13341.9|13288.7|0
1641441600000|2022-01-06 04:00:00|13338.6|13285.4|13326.5|13273.3|13342.2|13289|13326.5|13273.3|0
1641441900000|2022-01-06 04:05:00|13322.5|13269.3|13313.3|13260.1|13322.5|13269.3|13312.1|13258.9|0
1641442200000|2022-01-06 04:10:00|13315.1|13261.9|13313.4|13260.2|13317.3|13264.1|13307.1|13253.9|0
1641442500000|2022-01-06 04:15:00|13315.1|13261.9|13310.5|13257.3|13315.2|13262|13305.4|13252.2|0
1641442800000|2022-01-06 04:20:00|13307.6|13254.4|13323.7|13270.5|13323.7|13270.5|13307.6|13254.4|0
1641443100000|2022-01-06 04:25:00|13315.7|13262.5|13321.2|13268|13328.4|13275.2|13314.9|13261.7|0
1641443400000|2022-01-06 04:30:00|13322.3|13269.1|13309.8|13256.6|13322.3|13269.1|13308.3|13255.1|0
1641443700000|2022-01-06 04:35:00|13313.1|13259.9|13304.2|13251|13313.1|13259.9|13303.5|13250.3|0
1641444000000|2022-01-06 04:40:00|13303.7|13250.5|13294.3|13241.3|13303.7|13250.5|13294.3|13241.3|0
1641444300000|2022-01-06 04:45:00|13295.7|13242.7|13307.6|13254.4|13313.1|13259.9|13295.7|13242.7|0
1641444600000|2022-01-06 04:50:00|13307.2|13254|13307.8|13254.6|13316.6|13263.4|13307.2|13254|0
1641444900000|2022-01-06 04:55:00|13309.4|13256.2|13330|13276.8|13332.1|13278.9|13309.4|13256.2|0
1641510600000|2022-01-06 23:10:00|13368.9|13315.5|13369.5|13316.1|13374.7|13321.3|13368.8|13315.4|0
1641510900000|2022-01-06 23:15:00|13370.2|13316.8|13377.4|13324|13377.4|13324|13369.9|13316.5|0
1641511200000|2022-01-06 23:20:00|13383.3|13329.9|13381.2|13327.8|13383.9|13330.5|13378|13324.6|0
1641511500000|2022-01-06 23:25:00|13381.5|13328.1|13391.1|13337.7|13392.8|13339.4|13381|13327.6|0
1641511800000|2022-01-06 23:30:00|13389.9|13336.5|13395.9|13342.5|13399.5|13346.1|13389.4|13336|0
1641512100000|2022-01-06 23:35:00|13397.3|13343.9|13456|13402.2|13465.4|13411.6|13387.7|13334.3|0
1641512400000|2022-01-06 23:40:00|13450.1|13396.5|13413.7|13360.1|13451.4|13397.8|13413.7|13360.1|0
1641512700000|2022-01-06 23:45:00|13410.4|13356.8|13453.1|13399.3|13453.1|13399.3|13410.4|13356.8|0
1641513000000|2022-01-06 23:50:00|13458.9|13405.1|13452.9|13399.1|13458.9|13405.1|13446.8|13393.2|0
1641513300000|2022-01-06 23:55:00|13446.9|13393.3|13425.6|13372|13446.9|13393.3|13425.6|13372|0
1641513600000|2022-01-07 00:00:00|13426.3|13372.7|13413.6|13360|13426.3|13372.7|13397.2|13343.8|0
1641513900000|2022-01-07 00:05:00|13411.4|13357.8|13403.6|13350|13413.6|13360|13403.6|13350|0
1641514200000|2022-01-07 00:10:00|13402.2|13348.6|13400.8|13347.4|13414.6|13361|13398.5|13345.1|0
1641514500000|2022-01-07 00:15:00|13402.6|13349|13383.5|13330.1|13402.6|13349|13376.8|13323.4|0
1641514800000|2022-01-07 00:20:00|13384.3|13330.9|13392.8|13339.4|13397.7|13344.3|13383.2|13329.8|0
1641515100000|2022-01-07 00:25:00|13388.2|13334.8|13375.4|13322|13388.2|13334.8|13374|13320.6|0
1641515400000|2022-01-07 00:30:00|13367.9|13314.5|13385.6|13332.2|13392.9|13339.5|13367.9|13314.5|0
1641515700000|2022-01-07 00:35:00|13385.1|13331.7|13400.9|13347.5|13400.9|13347.5|13385.1|13331.7|0
1641516000000|2022-01-07 00:40:00|13397.4|13344|13413.5|13359.9|13413.5|13359.9|13397.4|13344|0
1641516300000|2022-01-07 00:45:00|13412.9|13359.3|13397.7|13344.3|13412.9|13359.3|13394.4|13341|0
1641516600000|2022-01-07 00:50:00|13401|13347.6|13414|13360.4|13418.3|13364.7|13401|13347.6|0
1641516900000|2022-01-07 00:55:00|13412.8|13359.2|13411.5|13357.9|13420.9|13367.3|13411.5|13357.9|0
1641517200000|2022-01-07 01:00:00|13411.9|13358.3|13414.6|13361|13414.6|13361|13403.9|13350.3|0
1641517500000|2022-01-07 01:05:00|13417|13363.4|13412.7|13359.1|13417.1|13363.5|13411.2|13357.6|0
1641517800000|2022-01-07 01:10:00|13410|13356.4|13421.7|13368.1|13421.7|13368.1|13406.7|13353.1|0
1641518100000|2022-01-07 01:15:00|13416.3|13362.7|13414.9|13361.3|13416.3|13362.7|13406.7|13353.1|0
1641518400000|2022-01-07 01:20:00|13410.2|13356.6|13403.5|13349.9|13410.3|13356.7|13403|13349.4|0
1641518700000|2022-01-07 01:25:00|13400.1|13346.7|13400.9|13347.5|13407.3|13353.7|13400.1|13346.7|0
1641519000000|2022-01-07 01:30:00|13391.1|13337.7|13381.2|13327.8|13392.9|13339.5|13381.2|13327.8|0
1641519300000|2022-01-07 01:35:00|13380.6|13327.2|13363.4|13310|13380.6|13327.2|13363.4|13310|0
1641519600000|2022-01-07 01:40:00|13364.3|13310.9|13352.8|13299.4|13367.2|13313.8|13352.8|13299.4|0
1641519900000|2022-01-07 01:45:00|13349.1|13295.9|13357.6|13304.2|13358.6|13305.2|13349.1|13295.9|0
1641520200000|2022-01-07 01:50:00|13358.2|13304.8|13349.4|13296.2|13358.2|13304.8|13349.4|13296.2|0
1641520500000|2022-01-07 01:55:00|13348.4|13295.2|13361.3|13307.9|13361.6|13308.2|13348.4|13295.2|0
1641520800000|2022-01-07 02:00:00|13357.8|13304.4|13355.1|13301.7|13358.2|13304.8|13352.3|13298.9|0
1641521100000|2022-01-07 02:05:00|13354.7|13301.3|13359.4|13306|13359.4|13306|13351.8|13298.4|0
1641521400000|2022-01-07 02:10:00|13364.8|13311.4|13367.9|13314.5|13367.9|13314.5|13362.5|13309.1|0
1641521700000|2022-01-07 02:15:00|13367.5|13314.1|13367.4|13314|13371.8|13318.4|13367.2|13313.8|0
1641522000000|2022-01-07 02:20:00|13365.2|13311.8|13369.8|13316.4|13374.6|13321.2|13365.2|13311.8|0
1641522300000|2022-01-07 02:25:00|13368|13314.6|13353|13299.6|13368|13314.6|13353|13299.6|0
1641522600000|2022-01-07 02:30:00|13354.9|13301.5|13339|13285.8|13354.9|13301.5|13339|13285.8|0
1641522900000|2022-01-07 02:35:00|13338.6|13285.4|13336.6|13283.4|13338.6|13285.4|13327.1|13273.9|0
1641523200000|2022-01-07 02:40:00|13338.1|13284.9|13331.9|13278.7|13341.8|13288.6|13331.9|13278.7|0
1641523500000|2022-01-07 02:45:00|13326|13272.8|13323.1|13269.9|13330.6|13277.4|13319.9|13266.7|0
1641523800000|2022-01-07 02:50:00|13325.1|13271.9|13327|13273.8|13334.8|13281.6|13325.1|13271.9|0
1641524100000|2022-01-07 02:55:00|13325.8|13272.6|13341.6|13288.4|13341.6|13288.4|13324.8|13271.6|0
1641524400000|2022-01-07 03:00:00|13336.9|13283.7|13326.4|13273.2|13336.9|13283.7|13326.4|13273.2|0
1641524700000|2022-01-07 03:05:00|13325.8|13272.6|13327.2|13274|13329.5|13276.3|13325.7|13272.5|0
1641525000000|2022-01-07 03:10:00|13328.3|13275.1|13323.8|13270.6|13328.3|13275.1|13320.4|13267.2|0
1641525300000|2022-01-07 03:15:00|13322.7|13269.5|13327.3|13274.1|13327.3|13274.1|13321.5|13268.3|0
1641525600000|2022-01-07 03:20:00|13329.5|13276.3|13330.7|13277.5|13330.7|13277.5|13324.1|13270.9|0
1641525900000|2022-01-07 03:25:00|13335.8|13282.6|13327.6|13274.4|13335.8|13282.6|13327.1|13273.9|0
1641526200000|2022-01-07 03:30:00|13325.4|13272.2|13321.9|13268.7|13327.4|13274.2|13320.6|13267.4|0
1641526500000|2022-01-07 03:35:00|13319.9|13266.7|13328.9|13275.7|13328.9|13275.7|13319.9|13266.7|0
1641526800000|2022-01-07 03:40:00|13328|13274.8|13324.8|13271.6|13328|13274.8|13320.6|13267.4|0
1641527100000|2022-01-07 03:45:00|13325.6|13272.4|13324.5|13271.3|13325.9|13272.7|13320.4|13267.2|0
1641527400000|2022-01-07 03:50:00|13325.7|13272.5|13328.3|13275.1|13331.9|13278.7|13325.7|13272.5|0
1641527700000|2022-01-07 03:55:00|13325.8|13272.6|13337.4|13284.2|13337.4|13284.2|13325.8|13272.6|0
1641528000000|2022-01-07 04:00:00|13336.4|13283.2|13340.5|13287.3|13344.4|13291.2|13334.3|13281.1|0
1641528300000|2022-01-07 04:05:00|13339.8|13286.6|13337.3|13284.1|13343.2|13290|13337.3|13284.1|0
1641528600000|2022-01-07 04:10:00|13336.3|13283.1|13336.3|13283.1|13336.3|13283.1|13331.4|13278.2|0
1641528900000|2022-01-07 04:15:00|13340.5|13287.3|13340.1|13286.9|13345.1|13291.9|13338.9|13285.7|0
1641529200000|2022-01-07 04:20:00|13340.7|13287.5|13334.6|13281.4|13340.7|13287.5|13330.3|13277.1|0
1641529500000|2022-01-07 04:25:00|13335.2|13282|13327.7|13274.5|13335.2|13282|13326.8|13273.6|0
1641529800000|2022-01-07 04:30:00|13329.1|13275.9|13332.8|13279.6|13332.8|13279.6|13324.3|13271.1|0
1641530100000|2022-01-07 04:35:00|13333.1|13279.9|13336.2|13283|13336.2|13283|13331.9|13278.7|0
1641530400000|2022-01-07 04:40:00|13342.9|13289.7|13340.8|13287.6|13343.9|13290.7|13340.4|13287.2|0
1641530700000|2022-01-07 04:45:00|13342|13288.8|13344|13290.8|13344|13290.8|13341.3|13288.1|0
1641531000000|2022-01-07 04:50:00|13342.4|13289.2|13342.4|13289.2|13347.1|13293.9|13340.2|13287|0
1641531300000|2022-01-07 04:55:00|13338.3|13285.1|13348.7|13295.5|13350.2|13297|13338.3|13285.1|0
1641769800000|2022-01-09 23:10:00|13302.7|13249.5|13251.1|13198.3|13302.7|13249.5|13251.1|13198.3|0
1641770100000|2022-01-09 23:15:00|13245.6|13192.8|13251|13198.2|13252.2|13199.2|13242.6|13189.8|0
1641770400000|2022-01-09 23:20:00|13248.5|13195.7|13246.3|13193.5|13248.5|13195.7|13238.4|13185.6|0
1641770700000|2022-01-09 23:25:00|13246.5|13193.7|13239.9|13187.1|13247.2|13194.4|13239.9|13187.1|0
1641771000000|2022-01-09 23:30:00|13242.4|13189.6|13230.6|13177.8|13242.4|13189.6|13225.2|13172.4|0
1641771300000|2022-01-09 23:35:00|13237.7|13184.9|13242.4|13189.6|13248.8|13196|13235.4|13182.6|0
1641771600000|2022-01-09 23:40:00|13245.3|13192.5|13247.2|13194.4|13250.8|13198|13241.5|13188.7|0
1641771900000|2022-01-09 23:45:00|13244|13191.2|13254.7|13201.7|13262.7|13209.7|13242.3|13189.5|0
1641772200000|2022-01-09 23:50:00|13253.5|13200.5|13240.3|13187.5|13258.3|13205.3|13240.3|13187.5|0
1641772500000|2022-01-09 23:55:00|13238.3|13185.5|13221.1|13168.3|13239|13186.2|13221.1|13168.3|0
1641772800000|2022-01-10 00:00:00|13222.7|13169.9|13212.7|13159.9|13226.8|13174|13212.7|13159.9|0
1641773100000|2022-01-10 00:05:00|13221.4|13168.6|13237.8|13185|13239.9|13187.1|13216.8|13164|0
1641773400000|2022-01-10 00:10:00|13232.4|13179.6|13240.2|13187.4|13242|13189.2|13232.4|13179.6|0
1641773700000|2022-01-10 00:15:00|13242.2|13189.4|13241.6|13188.8|13242.5|13189.7|13230.6|13177.8|0
1641774000000|2022-01-10 00:20:00|13241.7|13188.9|13262.4|13209.4|13262.4|13209.4|13241.7|13188.9|0
1641774300000|2022-01-10 00:25:00|13264|13211|13279|13226|13279|13226|13262.3|13209.3|0
1641774600000|2022-01-10 00:30:00|13278|13225|13273.1|13220.1|13278|13225|13267.6|13214.6|0
1641774900000|2022-01-10 00:35:00|13276.5|13223.5|13253.5|13200.5|13276.9|13223.9|13253.5|13200.5|0
1641775200000|2022-01-10 00:40:00|13253|13200|13241.1|13188.3|13255.6|13202.6|13241.1|13188.3|0
1641775500000|2022-01-10 00:45:00|13243.9|13191.1|13251.3|13198.5|13251.3|13198.5|13243.9|13191.1|0
1641775800000|2022-01-10 00:50:00|13253.7|13200.7|13260.5|13207.5|13265.2|13212.2|13253.7|13200.7|0
1641776100000|2022-01-10 00:55:00|13261.3|13208.3|13265.6|13212.6|13265.6|13212.6|13256|13203|0
1641776400000|2022-01-10 01:00:00|13264.7|13211.7|13266.7|13213.7|13266.7|13213.7|13259.8|13206.8|0
1641776700000|2022-01-10 01:05:00|13268|13215|13271.1|13218.1|13271.1|13218.1|13265.5|13212.5|0
1641777000000|2022-01-10 01:10:00|13269.9|13216.9|13271.9|13218.9|13271.9|13218.9|13266.7|13213.7|0
1641777300000|2022-01-10 01:15:00|13270.8|13217.8|13267.4|13214.4|13270.8|13217.8|13259.3|13206.3|0
1641777600000|2022-01-10 01:20:00|13265.9|13212.9|13274.2|13221.2|13281.9|13228.9|13265.9|13212.9|0
1641777900000|2022-01-10 01:25:00|13274.9|13221.9|13276|13223|13281.5|13228.5|13268.3|13215.3|0
1641778200000|2022-01-10 01:30:00|13276.2|13223.2|13263.8|13210.8|13276.2|13223.2|13263.8|13210.8|0
1641778500000|2022-01-10 01:35:00|13263.6|13210.6|13259.4|13206.4|13267.2|13214.2|13259.3|13206.3|0
1641778800000|2022-01-10 01:40:00|13261.2|13208.2|13244.3|13191.5|13261.2|13208.2|13244.3|13191.5|0
1641779100000|2022-01-10 01:45:00|13244.7|13191.9|13260.6|13207.6|13260.6|13207.6|13244.7|13191.9|0
1641779400000|2022-01-10 01:50:00|13262|13209|13269.9|13216.9|13270.6|13217.6|13262|13209|0
1641779700000|2022-01-10 01:55:00|13271.3|13218.3|13268.3|13215.3|13284.8|13231.8|13268.3|13215.3|0
1641780000000|2022-01-10 02:00:00|13270.3|13217.3|13268.7|13215.7|13274.5|13221.5|13268.7|13215.7|0
1641780300000|2022-01-10 02:05:00|13268.4|13215.4|13260.2|13207.2|13270|13217|13260.2|13207.2|0
1641780600000|2022-01-10 02:10:00|13258.8|13205.8|13260.1|13207.1|13268.6|13215.6|13256.9|13203.9|0
1641780900000|2022-01-10 02:15:00|13264.3|13211.3|13249.1|13196.3|13264.3|13211.3|13249.1|13196.3|0
1641781200000|2022-01-10 02:20:00|13250.4|13197.6|13247.8|13195|13250.4|13197.6|13246|13193.2|0
1641781500000|2022-01-10 02:25:00|13246.2|13193.4|13246.3|13193.5|13248.9|13196.1|13241.2|13188.4|0
1641781800000|2022-01-10 02:30:00|13245.1|13192.3|13241|13188.2|13245.7|13192.9|13237.5|13184.7|0
1641782100000|2022-01-10 02:35:00|13243|13190.2|13238.5|13185.7|13244.5|13191.7|13238.5|13185.7|0
1641782400000|2022-01-10 02:40:00|13239.1|13186.3|13244|13191.2|13244|13191.2|13239.1|13186.3|0
1641782700000|2022-01-10 02:45:00|13241.8|13189|13236|13183.2|13243.1|13190.3|13236|13183.2|0
1641783000000|2022-01-10 02:50:00|13239.1|13186.3|13228.2|13175.4|13239.1|13186.3|13228.2|13175.4|0
1641783300000|2022-01-10 02:55:00|13230.1|13177.3|13230.5|13177.7|13231.6|13178.8|13227.3|13174.5|0
1641783600000|2022-01-10 03:00:00|13231.3|13178.5|13225.7|13172.9|13232.2|13179.4|13225.7|13172.9|0
1641783900000|2022-01-10 03:05:00|13229.9|13177.1|13230|13177.2|13232.7|13179.9|13229.7|13176.9|0
1641784200000|2022-01-10 03:10:00|13223.7|13170.9|13231.6|13178.8|13231.6|13178.8|13221.7|13168.9|0
1641784500000|2022-01-10 03:15:00|13229.2|13176.4|13226|13173.2|13229.2|13176.4|13223.1|13170.3|0
1641784800000|2022-01-10 03:20:00|13224.3|13171.5|13228|13175.2|13228|13175.2|13220.8|13168|0
1641785100000|2022-01-10 03:25:00|13231.4|13178.6|13243.3|13190.5|13243.3|13190.5|13230.7|13177.9|0
1641785400000|2022-01-10 03:30:00|13246|13193.2|13250.5|13197.7|13253.6|13200.6|13245.7|13192.9|0
1641785700000|2022-01-10 03:35:00|13255.6|13202.6|13250.7|13197.9|13258.3|13205.3|13250.7|13197.9|0
1641786000000|2022-01-10 03:40:00|13252.7|13199.7|13256.6|13203.6|13258.3|13205.3|13252.7|13199.7|0
1641786300000|2022-01-10 03:45:00|13254.3|13201.3|13257.9|13204.9|13259.1|13206.1|13254.3|13201.3|0
1641786600000|2022-01-10 03:50:00|13258.1|13205.1|13261|13208|13261.3|13208.3|13256.7|13203.7|0
1641786900000|2022-01-10 03:55:00|13257.5|13204.5|13258.3|13205.3|13268.8|13215.8|13257.5|13204.5|0
1641787200000|2022-01-10 04:00:00|13256.8|13203.8|13246.8|13194|13256.8|13203.8|13246.8|13194|0
1641787500000|2022-01-10 04:05:00|13248.2|13195.4|13248.9|13196.1|13251.6|13198.6|13244.9|13192.1|0
1641787800000|2022-01-10 04:10:00|13249.8|13197|13252.6|13199.6|13252.6|13199.6|13247.8|13195|0
1641788100000|2022-01-10 04:15:00|13250.4|13197.6|13252.2|13199.2|13254.3|13201.3|13248.2|13195.4|0
1641788400000|2022-01-10 04:20:00|13248.2|13195.4|13252.5|13199.5|13254.7|13201.7|13247.9|13195.1|0
1641788700000|2022-01-10 04:25:00|13256.8|13203.8|13257.6|13204.6|13258.8|13205.8|13253.5|13200.5|0
1641789000000|2022-01-10 04:30:00|13255.4|13202.4|13267.6|13214.6|13267.6|13214.6|13255.4|13202.4|0
1641789300000|2022-01-10 04:35:00|13266.7|13213.7|13268.6|13215.6|13273.4|13220.4|13264.6|13211.6|0
1641789600000|2022-01-10 04:40:00|13267.4|13214.4|13266.1|13213.1|13268.1|13215.1|13263.1|13210.1|0
1641789900000|2022-01-10 04:45:00|13265.4|13212.4|13262.2|13209.2|13269.8|13216.8|13262.2|13209.2|0
1641790200000|2022-01-10 04:50:00|13263.6|13210.6|13265.1|13212.1|13268.5|13215.5|13260.6|13207.6|0
1641790500000|2022-01-10 04:55:00|13263.9|13210.9|13259.4|13206.4|13265.6|13212.6|13256.3|13203.3|0
1641856200000|2022-01-10 23:10:00|13117.9|13065.5|13087.8|13035.6|13120.1|13067.7|13082.5|13030.3|0
1641856500000|2022-01-10 23:15:00|13089.1|13036.9|13097.2|13045|13097.2|13045|13077.9|13025.7|0
1641856800000|2022-01-10 23:20:00|13104.8|13052.4|13099.8|13047.6|13121|13068.6|13099.8|13047.6|0
1641857100000|2022-01-10 23:25:00|13102.6|13050.2|13114.3|13061.9|13121.7|13069.3|13102.5|13050.1|0
1641857400000|2022-01-10 23:30:00|13114.9|13062.5|13071.6|13019.4|13114.9|13062.5|13071.6|13019.4|0
1641857700000|2022-01-10 23:35:00|13064.1|13011.9|13086.6|13034.4|13089.8|13037.6|13064.1|13011.9|0
1641858000000|2022-01-10 23:40:00|13081.6|13029.4|13066.3|13014.1|13082.3|13030.1|13066.3|13014.1|0
1641858300000|2022-01-10 23:45:00|13069.2|13017|13047.7|12995.7|13071|13018.8|13047.7|12995.7|0
1641858600000|2022-01-10 23:50:00|13050.1|12998.1|13052.8|13000.6|13052.8|13000.6|13044.3|12992.3|0
1641858900000|2022-01-10 23:55:00|13048.5|12996.5|13068.6|13016.4|13070.8|13018.6|13048.5|12996.5|0
1641859200000|2022-01-11 00:00:00|13068.1|13015.9|13054.9|13002.7|13068.1|13015.9|13047|12995|0
1641859500000|2022-01-11 00:05:00|13058|13005.8|13052.2|13000|13060.9|13008.7|13047|12995|0
1641859800000|2022-01-11 00:10:00|13054|13001.8|13068|13015.8|13079.3|13027.1|13054|13001.8|0
1641860100000|2022-01-11 00:15:00|13068.3|13016.1|13035.1|12983.1|13068.3|13016.1|13035.1|12983.1|0
1641860400000|2022-01-11 00:20:00|13033.9|12981.9|13035.2|12983.2|13037.5|12985.5|13031.6|12979.6|0
1641860700000|2022-01-11 00:25:00|13033|12981|13025.6|12973.6|13036.8|12984.8|13025.6|12973.6|0
1641861000000|2022-01-11 00:30:00|13027.1|12975.1|13023.3|12971.3|13027.1|12975.1|13012.1|12960.1|0
1641861300000|2022-01-11 00:35:00|13024.3|12972.3|13012.7|12960.7|13024.3|12972.3|13012.7|12960.7|0
1641861600000|2022-01-11 00:40:00|13016.4|12964.4|13011|12959|13016.4|12964.4|13004.6|12952.6|0
1641861900000|2022-01-11 00:45:00|13008.6|12956.6|13008.9|12956.9|13012|12960|13005.8|12953.8|0
1641862200000|2022-01-11 00:50:00|13006.4|12954.4|13028.9|12976.9|13028.9|12976.9|13006.4|12954.4|0
1641862500000|2022-01-11 00:55:00|13029.6|12977.6|13042|12990|13043.8|12991.8|13029.6|12977.6|0
1641862800000|2022-01-11 01:00:00|13039.6|12987.6|13026.5|12974.5|13039.6|12987.6|13022.4|12970.4|0
1641863100000|2022-01-11 01:05:00|13027.9|12975.9|13023.3|12971.3|13032.4|12980.4|13017.9|12965.9|0
1641863400000|2022-01-11 01:10:00|13029.2|12977.2|13026.6|12974.6|13029.2|12977.2|13019.3|12967.3|0
1641863700000|2022-01-11 01:15:00|13028.9|12976.9|13024.8|12972.8|13029.9|12977.9|13022.4|12970.4|0
1641864000000|2022-01-11 01:20:00|13026|12974|13025.5|12973.5|13032.4|12980.4|13017.8|12965.8|0
1641864300000|2022-01-11 01:25:00|13031.9|12979.9|13034|12982|13039.8|12987.8|13029.4|12977.4|0
1641864600000|2022-01-11 01:30:00|13030.9|12978.9|13024.7|12972.7|13032.4|12980.4|13019.4|12967.4|0
1641864900000|2022-01-11 01:35:00|13020.9|12968.9|13028|12976|13030.4|12978.4|13020.9|12968.9|0
1641865200000|2022-01-11 01:40:00|13028.6|12976.6|13023.7|12971.7|13029.4|12977.4|13022.4|12970.4|0
1641865500000|2022-01-11 01:45:00|13025.2|12973.2|13028.3|12976.3|13031.2|12979.2|13024.9|12972.9|0
1641865800000|2022-01-11 01:50:00|13027.8|12975.8|13026.1|12974.1|13034.7|12982.7|13024.3|12972.3|0
1641866100000|2022-01-11 01:55:00|13026.4|12974.4|13014.6|12962.6|13026.4|12974.4|13014.6|12962.6|0
1641866400000|2022-01-11 02:00:00|13016.6|12964.6|13005.9|12953.9|13016.6|12964.6|13005.9|12953.9|0
1641866700000|2022-01-11 02:05:00|13005.7|12953.7|13016.7|12964.7|13017|12965|13005.7|12953.7|0
1641867000000|2022-01-11 02:10:00|13011.4|12959.4|13009.4|12957.4|13018.9|12966.9|13009.4|12957.4|0
1641867300000|2022-01-11 02:15:00|13009.6|12957.6|13004.2|12952.2|13010.9|12958.9|13000.6|12948.8|0
1641867600000|2022-01-11 02:20:00|13001.4|12949.4|13002.9|12950.9|13006.8|12954.8|13000.4|12948.6|0
1641867900000|2022-01-11 02:25:00|13001|12949.1|13001.1|12949.1|13003.6|12951.6|13000.6|12948.8|0
1641868200000|2022-01-11 02:30:00|13006.4|12954.4|13011.1|12959.1|13011.1|12959.1|13003.1|12951.1|0
1641868500000|2022-01-11 02:35:00|13014.1|12962.1|13016.1|12964.1|13016.1|12964.1|13010.3|12958.3|0
1641868800000|2022-01-11 02:40:00|13013|12961|13015|12963|13018.4|12966.4|13010.6|12958.6|0
1641869100000|2022-01-11 02:45:00|13016.5|12964.5|13029.4|12977.4|13029.4|12977.4|13016.5|12964.5|0
1641869400000|2022-01-11 02:50:00|13027.2|12975.2|13039.6|12987.6|13043.9|12991.9|13027.2|12975.2|0
1641869700000|2022-01-11 02:55:00|13044.3|12992.3|13037.9|12985.9|13044.3|12992.3|13033.6|12981.6|0
1641870000000|2022-01-11 03:00:00|13033.5|12981.5|13031|12979|13039.6|12987.6|13031|12979|0
1641870300000|2022-01-11 03:05:00|13029.4|12977.4|13025.3|12973.3|13030.1|12978.1|13025.3|12973.3|0
1641870600000|2022-01-11 03:10:00|13023.1|12971.1|13009.2|12957.2|13023.8|12971.8|13008.3|12956.3|0
1641870900000|2022-01-11 03:15:00|13011|12959|13016.5|12964.5|13019.2|12967.2|13011|12959|0
1641871200000|2022-01-11 03:20:00|13015.3|12963.3|13011.5|12959.5|13018.9|12966.9|13010.5|12958.5|0
1641871500000|2022-01-11 03:25:00|13008.3|12956.3|13002.5|12950.5|13008.3|12956.3|13002.3|12950.3|0
1641871800000|2022-01-11 03:30:00|13004.5|12952.5|13002.2|12950.2|13005.6|12953.6|13002.2|12950.2|0
1641872100000|2022-01-11 03:35:00|13001.3|12949.3|12987.1|12935.3|13001.3|12949.3|12984.9|12933.1|0
1641872400000|2022-01-11 03:40:00|12987|12935.2|12983.6|12931.8|12987|12935.2|12978.3|12926.5|0
1641872700000|2022-01-11 03:45:00|12982.8|12931|12981.9|12930.1|12982.8|12931|12975.3|12923.5|0
1641873000000|2022-01-11 03:50:00|12982.1|12930.3|12975.5|12923.7|12983.2|12931.4|12975.5|12923.7|0
1641873300000|2022-01-11 03:55:00|12975.9|12924.1|12976.2|12924.4|12977|12925.2|12971.9|12920.1|0
1641873600000|2022-01-11 04:00:00|12972.8|12921|12969.7|12917.9|12975.1|12923.3|12969.5|12917.7|0
1641873900000|2022-01-11 04:05:00|12969.5|12917.7|12966|12914.2|12976.1|12924.3|12966|12914.2|0
1641874200000|2022-01-11 04:10:00|12965.2|12913.4|12967.9|12916.1|12969|12917.2|12964.3|12912.5|0
1641874500000|2022-01-11 04:15:00|12969.6|12917.8|12973.9|12922.1|12974.4|12922.6|12969.5|12917.7|0
1641874800000|2022-01-11 04:20:00|12970.9|12919.1|12965|12913.2|12974.2|12922.4|12965|12913.2|0
1641875100000|2022-01-11 04:25:00|12963.7|12911.9|12965.3|12913.5|12970.1|12918.3|12960.8|12909|0
1641875400000|2022-01-11 04:30:00|12968.1|12916.3|12972|12920.2|12973.3|12921.5|12964|12912.2|0
1641875700000|2022-01-11 04:35:00|12970.9|12919.1|12975.1|12923.3|12979.2|12927.4|12970.9|12919.1|0
1641876000000|2022-01-11 04:40:00|12975.4|12923.6|12974.5|12922.7|12981.2|12929.4|12973.2|12921.4|0
1641876300000|2022-01-11 04:45:00|12971|12919.2|12971.8|12920|12975.7|12923.9|12971|12919.2|0
1641876600000|2022-01-11 04:50:00|12973.4|12921.6|12970.4|12918.6|12973.9|12922.1|12970.2|12918.4|0
1641876900000|2022-01-11 04:55:00|12965.4|12913.6|12964.9|12913.1|12973.2|12921.4|12961.4|12909.6|0
1641942600000|2022-01-11 23:10:00|12996|12944.2|12937.2|12885.6|12996|12944.2|12930|12878.4|0
1641942900000|2022-01-11 23:15:00|12941.9|12890.3|12952.1|12900.3|12952.1|12900.3|12928.8|12877.2|0
1641943200000|2022-01-11 23:20:00|12951.1|12899.3|12958.1|12906.3|12963.1|12911.3|12943.2|12891.6|0
1641943500000|2022-01-11 23:25:00|12959.8|12908|12982.3|12930.5|12982.3|12930.5|12959.8|12908|0
1641943800000|2022-01-11 23:30:00|12972.7|12920.9|12934.7|12883.1|12972.9|12921.1|12934.7|12883.1|0
1641944100000|2022-01-11 23:35:00|12940.8|12889.2|12943.5|12891.9|12956|12904.2|12932.7|12881.1|0
1641944400000|2022-01-11 23:40:00|12950|12898.4|12949.4|12897.8|12950|12898.4|12938.2|12886.6|0
1641944700000|2022-01-11 23:45:00|12949.5|12897.9|12934.2|12882.6|12949.5|12897.9|12934.2|12882.6|0
1641945000000|2022-01-11 23:50:00|12926.5|12874.9|12929.1|12877.5|12932.2|12880.6|12921.5|12869.9|0
1641945300000|2022-01-11 23:55:00|12923.4|12871.8|12924.8|12873.2|12927.5|12875.9|12921.4|12869.8|0
1641945600000|2022-01-12 00:00:00|12922.7|12871.1|12910.2|12858.6|12923.4|12871.8|12910.2|12858.6|0
1641945900000|2022-01-12 00:05:00|12910.9|12859.3|12920.7|12869.1|12920.7|12869.1|12910.9|12859.3|0
1641946200000|2022-01-12 00:10:00|12920.8|12869.2|12911.6|12860|12920.8|12869.2|12907.1|12855.5|0
1641946500000|2022-01-12 00:15:00|12916.2|12864.6|12912.3|12860.7|12916.7|12865.1|12912.3|12860.7|0
1641946800000|2022-01-12 00:20:00|12913.8|12862.2|12912.2|12860.6|12915.5|12863.9|12909.2|12857.6|0
1641947100000|2022-01-12 00:25:00|12911.7|12860.1|12916.8|12865.2|12916.8|12865.2|12906.1|12854.5|0
1641947400000|2022-01-12 00:30:00|12917.9|12866.3|12920.3|12868.7|12921.7|12870.1|12915.9|12864.3|0
1641947700000|2022-01-12 00:35:00|12920.5|12868.9|12919.2|12867.6|12923.4|12871.8|12913.9|12862.3|0
1641948000000|2022-01-12 00:40:00|12917.3|12865.7|12909.8|12858.2|12921|12869.4|12909.8|12858.2|0
1641948300000|2022-01-12 00:45:00|12915|12863.4|12911|12859.4|12918|12866.4|12907.6|12856|0
1641948600000|2022-01-12 00:50:00|12910.5|12858.9|12914.2|12862.6|12921.2|12869.6|12910.5|12858.9|0
1641948900000|2022-01-12 00:55:00|12911.5|12859.9|12922.9|12871.3|12922.9|12871.3|12910.6|12859|0
1641949200000|2022-01-12 01:00:00|12922.3|12870.7|12904.4|12852.8|12922.3|12870.7|12902.4|12850.8|0
1641949500000|2022-01-12 01:05:00|12904.1|12852.5|12894.8|12843.4|12904.1|12852.5|12890.2|12838.8|0
1641949800000|2022-01-12 01:10:00|12893.2|12841.8|12891.9|12840.5|12895.9|12844.5|12887.8|12836.4|0
1641950100000|2022-01-12 01:15:00|12891.1|12839.7|12894.6|12843.2|12896.9|12845.5|12891.1|12839.7|0
1641950400000|2022-01-12 01:20:00|12893.4|12842|12887.7|12836.3|12897.7|12846.3|12886.5|12835.1|0
1641950700000|2022-01-12 01:25:00|12884.7|12833.3|12896.4|12845|12897.2|12845.8|12884.7|12833.3|0
1641951000000|2022-01-12 01:30:00|12895.4|12844|12894.5|12843.1|12902.2|12850.6|12893|12841.6|0
1641951300000|2022-01-12 01:35:00|12893.9|12842.5|12896.4|12845|12897.7|12846.3|12893.3|12841.9|0
1641951600000|2022-01-12 01:40:00|12899.2|12847.8|12894.7|12843.3|12904.2|12852.6|12894.7|12843.3|0
1641951900000|2022-01-12 01:45:00|12895|12843.6|12884.8|12833.4|12895|12843.6|12879|12827.6|0
1641952200000|2022-01-12 01:50:00|12879.7|12828.3|12877.6|12826.2|12881.9|12830.5|12876|12824.6|0
1641952500000|2022-01-12 01:55:00|12875.6|12824.2|12883.2|12831.8|12883.2|12831.8|12875.6|12824.2|0
1641952800000|2022-01-12 02:00:00|12878.9|12827.5|12883.3|12831.9|12887.2|12835.8|12878.9|12827.5|0
1641953100000|2022-01-12 02:05:00|12884.1|12832.7|12878.7|12827.3|12886.1|12834.7|12877.2|12825.8|0
1641953400000|2022-01-12 02:10:00|12879.1|12827.7|12874.9|12823.5|12879.1|12827.7|12872.8|12821.4|0
1641953700000|2022-01-12 02:15:00|12874.3|12822.9|12873|12821.6|12877.9|12826.5|12869.4|12818|0
1641954000000|2022-01-12 02:20:00|12875.8|12824.4|12880.3|12828.9|12880.6|12829.2|12874.3|12822.9|0
1641954300000|2022-01-12 02:25:00|12881.3|12829.9|12877.8|12826.4|12884.3|12832.9|12876.6|12825.2|0
1641954600000|2022-01-12 02:30:00|12874.9|12823.5|12873|12821.6|12874.9|12823.5|12872.6|12821.2|0
1641954900000|2022-01-12 02:35:00|12871.2|12819.8|12870.4|12819|12872.5|12821.1|12867.8|12816.4|0
1641955200000|2022-01-12 02:40:00|12874|12822.6|12866.2|12814.8|12874|12822.6|12866.2|12814.8|0
1641955500000|2022-01-12 02:45:00|12866.9|12815.5|12861.2|12809.8|12867.2|12815.8|12861.2|12809.8|0
1641955800000|2022-01-12 02:50:00|12862.6|12811.2|12861.9|12810.5|12863|12811.6|12858.2|12806.8|0
1641956100000|2022-01-12 02:55:00|12858.8|12807.4|12854.2|12802.8|12859.8|12808.4|12854.2|12802.8|0
1641956400000|2022-01-12 03:00:00|12855.1|12803.7|12856.5|12805.1|12861|12809.6|12855.1|12803.7|0
1641956700000|2022-01-12 03:05:00|12859.1|12807.7|12855.7|12804.3|12859.1|12807.7|12853.2|12801.8|0
1641957000000|2022-01-12 03:10:00|12857.7|12806.3|12860.6|12809.2|12862.2|12810.8|12857.5|12806.1|0
1641957300000|2022-01-12 03:15:00|12862.8|12811.4|12861.9|12810.5|12862.8|12811.4|12859.2|12807.8|0
1641957600000|2022-01-12 03:20:00|12862.6|12811.2|12864.4|12813|12866.1|12814.7|12862.6|12811.2|0
1641957900000|2022-01-12 03:25:00|12864.2|12812.8|12857.7|12806.3|12864.2|12812.8|12856.2|12804.8|0
1641958200000|2022-01-12 03:30:00|12857|12805.6|12860.3|12808.9|12862.2|12810.8|12857|12805.6|0
1641958500000|2022-01-12 03:35:00|12859.9|12808.5|12865.4|12814|12865.4|12814|12859.4|12808|0
1641958800000|2022-01-12 03:40:00|12863.1|12811.7|12857.4|12806|12863.1|12811.7|12855.5|12804.1|0
1641959100000|2022-01-12 03:45:00|12858.6|12807.2|12862.3|12810.9|12865|12813.6|12858.2|12806.8|0
1641959400000|2022-01-12 03:50:00|12863.8|12812.4|12864.5|12813.1|12866.4|12815|12861.5|12810.1|0
1641959700000|2022-01-12 03:55:00|12863.5|12812.1|12859.1|12807.7|12863.8|12812.4|12859.1|12807.7|0
1641960000000|2022-01-12 04:00:00|12856.7|12805.3|12864.4|12813|12867.1|12815.7|12856.7|12805.3|0
1641960300000|2022-01-12 04:05:00|12864.1|12812.7|12868.4|12817|12871.8|12820.4|12863.2|12811.8|0
1641960600000|2022-01-12 04:10:00|12869.8|12818.4|12871.3|12819.9|12873|12821.6|12867.9|12816.5|0
1641960900000|2022-01-12 04:15:00|12870.8|12819.4|12876.1|12824.7|12877.3|12825.9|12869.6|12818.2|0
1641961200000|2022-01-12 04:20:00|12877.2|12825.8|12874.8|12823.4|12881|12829.6|12873.4|12822|0
1641961500000|2022-01-12 04:25:00|12873.3|12821.9|12875.1|12823.7|12875.6|12824.2|12871.5|12820.1|0
1641961800000|2022-01-12 04:30:00|12873.8|12822.4|12871.5|12820.1|12876.9|12825.5|12870.7|12819.3|0
1641962100000|2022-01-12 04:35:00|12868.9|12817.5|12876|12824.6|12876|12824.6|12867.9|12816.5|0
1641962400000|2022-01-12 04:40:00|12876.9|12825.5|12890.4|12839|12894.9|12843.5|12875.5|12824.1|0
1641962700000|2022-01-12 04:45:00|12890.1|12838.7|12885.6|12834.2|12890.1|12838.7|12885.1|12833.7|0
1641963000000|2022-01-12 04:50:00|12883.1|12831.7|12887.7|12836.3|12887.7|12836.3|12874.7|12823.3|0
1641963300000|2022-01-12 04:55:00|12891.5|12840.1|12886|12834.6|12892.4|12841|12886|12834.6|0
1642029000000|2022-01-12 23:10:00|12828.7|12777.5|12821.1|12769.9|12837.1|12785.9|12818.8|12767.6|0
1642029300000|2022-01-12 23:15:00|12814.8|12763.6|12823.4|12772.2|12834.3|12783.1|12814.8|12763.6|0
1642029600000|2022-01-12 23:20:00|12817.9|12766.7|12806.1|12754.9|12818.6|12767.4|12804.3|12753.1|0
1642029900000|2022-01-12 23:25:00|12804.9|12753.7|12822.2|12771|12823.6|12772.4|12804.9|12753.7|0
1642030200000|2022-01-12 23:30:00|12826.2|12775|12823.8|12772.6|12826.2|12775|12818.2|12767|0
1642030500000|2022-01-12 23:35:00|12823.7|12772.5|12824.4|12773.2|12825.9|12774.7|12817.6|12766.4|0
1642030800000|2022-01-12 23:40:00|12822|12770.8|12817.2|12766|12822|12770.8|12814.9|12763.7|0
1642031100000|2022-01-12 23:45:00|12819.8|12768.6|12815.7|12764.5|12824.8|12773.6|12815.7|12764.5|0
1642031400000|2022-01-12 23:50:00|12817.9|12766.7|12826.8|12775.6|12826.8|12775.6|12817.9|12766.7|0
1642031700000|2022-01-12 23:55:00|12827.2|12776|12837.9|12786.7|12837.9|12786.7|12824.7|12773.5|0
1642032000000|2022-01-13 00:00:00|12840.4|12789.2|12843.5|12792.3|12843.5|12792.3|12836.6|12785.4|0
1642032300000|2022-01-13 00:05:00|12841.7|12790.5|12843.5|12792.3|12845.3|12794.1|12837.3|12786.1|0
1642032600000|2022-01-13 00:10:00|12842.2|12791|12847.5|12796.3|12847.5|12796.3|12836.3|12785.1|0
1642032900000|2022-01-13 00:15:00|12846.5|12795.3|12869.1|12817.7|12869.1|12817.7|12845.2|12794|0
1642033200000|2022-01-13 00:20:00|12866.9|12815.5|12866.3|12814.9|12872.9|12821.5|12862.3|12810.9|0
1642033500000|2022-01-13 00:25:00|12872|12820.6|12881|12829.6|12884.3|12832.9|12871.8|12820.4|0
1642033800000|2022-01-13 00:30:00|12883.4|12832|12878.6|12827.2|12883.4|12832|12872.4|12821|0
1642034100000|2022-01-13 00:35:00|12878.1|12826.7|12860.3|12808.9|12878.1|12826.7|12860.3|12808.9|0
1642034400000|2022-01-13 00:40:00|12861.1|12809.7|12872.4|12821|12873|12821.6|12860.5|12809.1|0
1642034700000|2022-01-13 00:45:00|12874|12822.6|12881.8|12830.4|12881.8|12830.4|12873.3|12821.9|0
1642035000000|2022-01-13 00:50:00|12883.5|12832.1|12886.6|12835.2|12886.6|12835.2|12879.1|12827.7|0
1642035300000|2022-01-13 00:55:00|12889.7|12838.3|12879.8|12828.4|12889.7|12838.3|12878|12826.6|0
1642035600000|2022-01-13 01:00:00|12878.6|12827.2|12873.5|12822.1|12878.6|12827.2|12867.4|12816|0
1642035900000|2022-01-13 01:05:00|12871|12819.6|12872.1|12820.7|12872.9|12821.5|12865.8|12814.4|0
1642036200000|2022-01-13 01:10:00|12866.1|12814.7|12865.8|12814.4|12866.5|12815.1|12859.5|12808.1|0
1642036500000|2022-01-13 01:15:00|12869.7|12818.3|12866.8|12815.4|12869.8|12818.4|12860.7|12809.3|0
1642036800000|2022-01-13 01:20:00|12862.9|12811.5|12856.3|12804.9|12862.9|12811.5|12856.3|12804.9|0
1642037100000|2022-01-13 01:25:00|12857.4|12806|12862.9|12811.5|12862.9|12811.5|12854.4|12803|0
1642037400000|2022-01-13 01:30:00|12864.1|12812.7|12857.1|12805.7|12866.6|12815.2|12857.1|12805.7|0
1642037700000|2022-01-13 01:35:00|12857.4|12806|12858.2|12806.8|12864.1|12812.7|12856.1|12804.7|0
1642038000000|2022-01-13 01:40:00|12860|12808.6|12861|12809.6|12864.4|12813|12852.5|12801.1|0
1642038300000|2022-01-13 01:45:00|12859.9|12808.5|12857.2|12805.8|12859.9|12808.5|12854.1|12802.7|0
1642038600000|2022-01-13 01:50:00|12859.4|12808|12865.8|12814.4|12872.5|12821.1|12859.4|12808|0
1642038900000|2022-01-13 01:55:00|12863.4|12812|12857.6|12806.2|12863.4|12812|12852.2|12800.8|0
1642039200000|2022-01-13 02:00:00|12856.9|12805.5|12846.6|12795.4|12856.9|12805.5|12844.7|12793.5|0
1642039500000|2022-01-13 02:05:00|12847.3|12796.1|12843.2|12792|12848|12796.8|12843.2|12792|0
1642039800000|2022-01-13 02:10:00|12841.7|12790.5|12838|12786.8|12841.7|12790.5|12837.2|12786|0
1642040100000|2022-01-13 02:15:00|12839.3|12788.1|12844.5|12793.3|12846|12794.8|12837.5|12786.3|0
1642040400000|2022-01-13 02:20:00|12843.4|12792.2|12840.1|12788.9|12845.1|12793.9|12836.1|12784.9|0
1642040700000|2022-01-13 02:25:00|12842.6|12791.4|12853.9|12802.5|12853.9|12802.5|12842.6|12791.4|0
1642041000000|2022-01-13 02:30:00|12854.6|12803.2|12851.9|12800.5|12857.4|12806|12851.9|12800.5|0
1642041300000|2022-01-13 02:35:00|12850.2|12799|12847.6|12796.4|12856.1|12804.7|12847.6|12796.4|0
1642041600000|2022-01-13 02:40:00|12852.7|12801.3|12853.9|12802.5|12855.2|12803.8|12851.8|12800.4|0
1642041900000|2022-01-13 02:45:00|12855.3|12803.9|12854.6|12803.2|12861.5|12810.1|12853.4|12802|0
1642042200000|2022-01-13 02:50:00|12855.6|12804.2|12851.3|12799.9|12855.6|12804.2|12851.3|12799.9|0
1642042500000|2022-01-13 02:55:00|12849.6|12798.4|12842.4|12791.2|12851.6|12800.2|12841.8|12790.6|0
1642042800000|2022-01-13 03:00:00|12844.6|12793.4|12843.6|12792.4|12845.4|12794.2|12839.9|12788.7|0
1642043100000|2022-01-13 03:05:00|12842.7|12791.5|12837.7|12786.5|12843.4|12792.2|12836.4|12785.2|0
1642043400000|2022-01-13 03:10:00|12840.1|12788.9|12822|12770.8|12840.1|12788.9|12818.4|12767.2|0
1642043700000|2022-01-13 03:15:00|12821.8|12770.6|12825.3|12774.1|12826.2|12775|12818.6|12767.4|0
1642044000000|2022-01-13 03:20:00|12824.8|12773.6|12825.4|12774.2|12825.4|12774.2|12820.9|12769.7|0
1642044300000|2022-01-13 03:25:00|12826.2|12775|12828.5|12777.3|12831.7|12780.5|12825.3|12774.1|0
1642044600000|2022-01-13 03:30:00|12826.1|12774.9|12817.9|12766.7|12828.1|12776.9|12817.9|12766.7|0
1642044900000|2022-01-13 03:35:00|12825.3|12774.1|12820.4|12769.2|12825.3|12774.1|12818.3|12767.1|0
1642045200000|2022-01-13 03:40:00|12817|12765.8|12826.2|12775|12827.5|12776.3|12817|12765.8|0
1642045500000|2022-01-13 03:45:00|12826.6|12775.4|12831.9|12780.7|12833.8|12782.6|12826.6|12775.4|0
1642045800000|2022-01-13 03:50:00|12830.6|12779.4|12829.7|12778.5|12833.9|12782.7|12829.7|12778.5|0
1642046100000|2022-01-13 03:55:00|12830.8|12779.6|12831.5|12780.3|12832.5|12781.3|12828.2|12777|0
1642046400000|2022-01-13 04:00:00|12829.1|12777.9|12825.2|12774|12831.6|12780.4|12825.2|12774|0
1642046700000|2022-01-13 04:05:00|12825.9|12774.7|12829|12777.8|12829.5|12778.3|12822.4|12771.2|0
1642047000000|2022-01-13 04:10:00|12828.4|12777.2|12826.7|12775.5|12830.2|12779|12825.4|12774.2|0
1642047300000|2022-01-13 04:15:00|12826.5|12775.3|12832.1|12780.9|12833.3|12782.1|12826.5|12775.3|0
1642047600000|2022-01-13 04:20:00|12830.5|12779.3|12830|12778.8|12834.7|12783.5|12830|12778.8|0
1642047900000|2022-01-13 04:25:00|12831.1|12779.9|12833.9|12782.7|12833.9|12782.7|12829.6|12778.4|0
1642048200000|2022-01-13 04:30:00|12833.8|12782.6|12829.5|12778.3|12839.4|12788.2|12829.5|12778.3|0
1642048500000|2022-01-13 04:35:00|12831|12779.8|12832|12780.8|12834|12782.8|12831|12779.8|0
1642048800000|2022-01-13 04:40:00|12828.2|12777|12832.3|12781.1|12834.6|12783.4|12828.2|12777|0
1642049100000|2022-01-13 04:45:00|12831.9|12780.7|12837|12785.8|12838.5|12787.3|12831.9|12780.7|0
1642049400000|2022-01-13 04:50:00|12834.9|12783.7|12848.2|12797|12848.2|12797|12834.9|12783.7|0
1642049700000|2022-01-13 04:55:00|12846|12794.8|12848.2|12797|12851|12799.6|12840.8|12789.6|0
1642115400000|2022-01-13 23:10:00|12796.8|12745.8|12808.8|12757.6|12814.5|12763.3|12796.8|12745.8|0
1642115700000|2022-01-13 23:15:00|12810.7|12759.5|12794.2|12743.2|12813.7|12762.5|12794.1|12743.1|0
1642116000000|2022-01-13 23:20:00|12793.9|12742.9|12793.1|12742.1|12804.1|12752.9|12793.1|12742.1|0
1642116300000|2022-01-13 23:25:00|12790.8|12739.8|12773.9|12722.9|12790.8|12739.8|12762.1|12711.1|0
1642116600000|2022-01-13 23:30:00|12772.8|12721.8|12740.9|12690.1|12772.8|12721.8|12740.2|12689.4|0
1642116900000|2022-01-13 23:35:00|12742|12691.2|12737.7|12686.9|12742|12691.2|12734|12683.2|0
1642117200000|2022-01-13 23:40:00|12741.8|12691|12753|12702|12753|12702|12739.5|12688.7|0
1642117500000|2022-01-13 23:45:00|12760.3|12709.3|12761.5|12710.5|12764.5|12713.5|12756.3|12705.3|0
1642117800000|2022-01-13 23:50:00|12760.8|12709.8|12761.3|12710.3|12764.7|12713.7|12760.7|12709.7|0
1642118100000|2022-01-13 23:55:00|12766.3|12715.3|12777.5|12726.5|12777.5|12726.5|12766.2|12715.2|0
1642118400000|2022-01-14 00:00:00|12778.7|12727.7|12760.7|12709.7|12778.7|12727.7|12760.7|12709.7|0
1642118700000|2022-01-14 00:05:00|12762.2|12711.2|12767.2|12716.2|12767.2|12716.2|12758.3|12707.3|0
1642119000000|2022-01-14 00:10:00|12765.5|12714.5|12749.9|12699.1|12768.2|12717.2|12749.9|12699.1|0
1642119300000|2022-01-14 00:15:00|12753.3|12702.3|12765.1|12714.1|12768.7|12717.7|12753.3|12702.3|0
1642119600000|2022-01-14 00:20:00|12768.9|12717.9|12769|12718|12775.9|12724.9|12762.7|12711.7|0
1642119900000|2022-01-14 00:25:00|12769.8|12718.8|12755.8|12704.8|12770.6|12719.6|12752.3|12701.3|0
1642120200000|2022-01-14 00:30:00|12758.6|12707.6|12734.4|12683.6|12758.6|12707.6|12734.3|12683.5|0
1642120500000|2022-01-14 00:35:00|12734.8|12684|12720.9|12670.1|12734.8|12684|12720.9|12670.1|0
1642120800000|2022-01-14 00:40:00|12723.8|12673|12719.5|12668.7|12723.8|12673|12719.5|12668.7|0
1642121100000|2022-01-14 00:45:00|12718.7|12667.9|12719.6|12668.8|12722|12671.2|12716.4|12665.6|0
1642121400000|2022-01-14 00:50:00|12719|12668.2|12712.5|12661.7|12719|12668.2|12707.5|12656.7|0
1642121700000|2022-01-14 00:55:00|12709.2|12658.4|12718.5|12667.7|12718.5|12667.7|12705.5|12654.7|0
1642122000000|2022-01-14 01:00:00|12715.4|12664.6|12708.7|12657.9|12716.6|12665.8|12707.5|12656.7|0
1642122300000|2022-01-14 01:05:00|12710.3|12659.5|12706.8|12656|12712.8|12662|12706.8|12656|0
1642122600000|2022-01-14 01:10:00|12708.3|12657.5|12696.1|12645.5|12710.3|12659.5|12693|12642.4|0
1642122900000|2022-01-14 01:15:00|12695.6|12645|12694.7|12644.1|12699.5|12648.9|12692.9|12642.3|0
1642123200000|2022-01-14 01:20:00|12693.8|12643.2|12700.8|12650|12704.8|12654|12693.8|12643.2|0
1642123500000|2022-01-14 01:25:00|12704.7|12653.9|12697.5|12646.9|12707.6|12656.8|12696.7|12646.1|0
1642123800000|2022-01-14 01:30:00|12699.9|12649.3|12701.3|12650.5|12704.5|12653.7|12697.4|12646.8|0
1642124100000|2022-01-14 01:35:00|12703|12652.2|12713.2|12662.4|12719.1|12668.3|12703|12652.2|0
1642124400000|2022-01-14 01:40:00|12713.6|12662.8|12707.3|12656.5|12713.6|12662.8|12703.4|12652.6|0
1642124700000|2022-01-14 01:45:00|12713.4|12662.6|12712.4|12661.6|12716.5|12665.7|12712.1|12661.3|0
1642125000000|2022-01-14 01:50:00|12716.9|12666.1|12707.7|12656.9|12716.9|12666.1|12707.7|12656.9|0
1642125300000|2022-01-14 01:55:00|12707.6|12656.8|12710.8|12660|12711.3|12660.5|12707.3|12656.5|0
1642125600000|2022-01-14 02:00:00|12711.1|12660.3|12711.9|12661.1|12715.1|12664.3|12706.4|12655.6|0
1642125900000|2022-01-14 02:05:00|12714.8|12664|12689.7|12639.1|12714.8|12664|12689.7|12639.1|0
1642126200000|2022-01-14 02:10:00|12689|12638.4|12690.8|12640.2|12692|12641.4|12685.6|12635|0
1642126500000|2022-01-14 02:15:00|12691.3|12640.7|12691.1|12640.5|12694.6|12644|12687.9|12637.3|0
1642126800000|2022-01-14 02:20:00|12690.7|12640.1|12690.9|12640.3|12694.2|12643.6|12685.9|12635.3|0
1642127100000|2022-01-14 02:25:00|12691.9|12641.3|12688.6|12638|12693|12642.4|12688.6|12638|0
1642127400000|2022-01-14 02:30:00|12688.4|12637.8|12690.8|12640.2|12691.9|12641.3|12682.6|12632|0
1642127700000|2022-01-14 02:35:00|12690.2|12639.6|12699|12648.4|12699|12648.4|12690.2|12639.6|0
1642128000000|2022-01-14 02:40:00|12699.3|12648.7|12702.6|12651.8|12702.6|12651.8|12693.8|12643.2|0
1642128300000|2022-01-14 02:45:00|12699.1|12648.5|12706.3|12655.5|12708.2|12657.4|12699.1|12648.5|0
1642128600000|2022-01-14 02:50:00|12705.6|12654.8|12709.6|12658.8|12709.7|12658.9|12705.4|12654.6|0
1642128900000|2022-01-14 02:55:00|12710.4|12659.6|12709.1|12658.3|12712.6|12661.8|12705.3|12654.5|0
1642129200000|2022-01-14 03:00:00|12705.9|12655.1|12703|12652.2|12713.8|12663|12703|12652.2|0
1642129500000|2022-01-14 03:05:00|12703.9|12653.1|12711.9|12661.1|12711.9|12661.1|12703.9|12653.1|0
1642129800000|2022-01-14 03:10:00|12709.6|12658.8|12708.5|12657.7|12717.1|12666.3|12708.3|12657.5|0
1642130100000|2022-01-14 03:15:00|12710.8|12660|12713.8|12663|12713.8|12663|12706.1|12655.3|0
1642130400000|2022-01-14 03:20:00|12713.3|12662.5|12708.8|12658|12715|12664.2|12707.9|12657.1|0
1642130700000|2022-01-14 03:25:00|12707.7|12656.9|12701.6|12650.8|12709.9|12659.1|12701.6|12650.8|0
1642131000000|2022-01-14 03:30:00|12702.4|12651.6|12694.5|12643.9|12703.9|12653.1|12694.2|12643.6|0
1642131300000|2022-01-14 03:35:00|12695.9|12645.3|12698.5|12647.9|12698.5|12647.9|12693|12642.4|0
1642131600000|2022-01-14 03:40:00|12697.5|12646.9|12683.3|12632.7|12697.5|12646.9|12679.9|12629.3|0
1642131900000|2022-01-14 03:45:00|12683.5|12632.9|12677.3|12626.7|12683.6|12633|12677.3|12626.7|0
1642132200000|2022-01-14 03:50:00|12676.2|12625.6|12671.6|12621|12676.6|12626|12671.6|12621|0
1642132500000|2022-01-14 03:55:00|12672.9|12622.3|12680.1|12629.5|12681|12630.4|12672.9|12622.3|0
1642132800000|2022-01-14 04:00:00|12678.9|12628.3|12680.5|12629.9|12686.3|12635.7|12678.9|12628.3|0
1642133100000|2022-01-14 04:05:00|12681|12630.4|12680.2|12629.6|12689.3|12638.7|12680.2|12629.6|0
1642133400000|2022-01-14 04:10:00|12683.2|12632.6|12676.8|12626.2|12683.2|12632.6|12673.3|12622.7|0
1642133700000|2022-01-14 04:15:00|12676.4|12625.8|12674.4|12623.8|12677.2|12626.6|12672.8|12622.2|0
1642134000000|2022-01-14 04:20:00|12676.1|12625.5|12675.3|12624.7|12676.1|12625.5|12670.9|12620.3|0
1642134300000|2022-01-14 04:25:00|12681.9|12631.3|12675.5|12624.9|12688.1|12637.5|12675.5|12624.9|0
1642134600000|2022-01-14 04:30:00|12677.9|12627.3|12673.8|12623.2|12679|12628.4|12671.3|12620.7|0
1642134900000|2022-01-14 04:35:00|12674.9|12624.3|12673.9|12623.3|12680.7|12630.1|12673.9|12623.3|0
1642135200000|2022-01-14 04:40:00|12672.1|12621.5|12671|12620.4|12673.5|12622.9|12668.5|12617.9|0
1642135500000|2022-01-14 04:45:00|12670|12619.4|12654.5|12603.9|12670|12619.4|12652|12601.4|0
1642135800000|2022-01-14 04:50:00|12651.8|12601.2|12645.3|12594.9|12652.6|12602|12643.7|12593.3|0
1642136100000|2022-01-14 04:55:00|12638.7|12588.3|12627.2|12576.8|12643.8|12593.4|12627.2|12576.8|0
1642374600000|2022-01-16 23:10:00|12564.9|12514.7|12601|12550.6|12601|12550.6|12561|12510.8|0
1642374900000|2022-01-16 23:15:00|12595.5|12545.3|12583.5|12533.3|12602.2|12551.8|12582.3|12532.1|0
1642375200000|2022-01-16 23:20:00|12590.1|12539.9|12608.7|12558.3|12608.7|12558.3|12590.1|12539.9|0
1642375500000|2022-01-16 23:25:00|12608.5|12558.1|12641.7|12591.3|12643|12592.6|12608.5|12558.1|0
1642375800000|2022-01-16 23:30:00|12651.7|12601.1|12678.6|12628|12678.6|12628|12650.3|12599.8|0
1642376100000|2022-01-16 23:35:00|12672.3|12621.7|12672.5|12621.9|12675.4|12624.8|12662|12611.4|0
1642376400000|2022-01-16 23:40:00|12667.1|12616.5|12671|12620.4|12671.3|12620.7|12658|12607.4|0
1642376700000|2022-01-16 23:45:00|12675.3|12624.7|12683.9|12633.3|12694.3|12643.7|12675.3|12624.7|0
1642377000000|2022-01-16 23:50:00|12694.2|12643.6|12697.6|12647|12702.2|12651.4|12682.3|12631.7|0
1642377300000|2022-01-16 23:55:00|12699.7|12649.1|12699.7|12649.1|12704|12653.2|12693.8|12643.2|0
1642377600000|2022-01-17 00:00:00|12705.6|12654.8|12724.8|12674|12726|12675.2|12704.4|12653.6|0
1642377900000|2022-01-17 00:05:00|12728.5|12677.7|12746.3|12695.5|12746.3|12695.5|12727.7|12676.9|0
1642378200000|2022-01-17 00:10:00|12751.2|12700.2|12756.9|12705.9|12757.1|12706.1|12751.2|12700.2|0
1642378500000|2022-01-17 00:15:00|12759.4|12708.4|12738|12687.2|12759.4|12708.4|12728.2|12677.4|0
1642378800000|2022-01-17 00:20:00|12735|12684.2|12714.9|12664.1|12736.6|12685.8|12714.9|12664.1|0
1642379100000|2022-01-17 00:25:00|12707.4|12656.6|12720.6|12669.8|12729.4|12678.6|12704.6|12653.8|0
1642379400000|2022-01-17 00:30:00|12722.1|12671.3|12736.7|12685.9|12739.3|12688.5|12722.1|12671.3|0
1642379700000|2022-01-17 00:35:00|12739.2|12688.4|12739.3|12688.5|12747.4|12696.6|12736|12685.2|0
1642380000000|2022-01-17 00:40:00|12727.2|12676.4|12736.7|12685.9|12736.9|12686.1|12727.2|12676.4|0
1642380300000|2022-01-17 00:45:00|12736.4|12685.6|12730|12679.2|12740.7|12689.9|12730|12679.2|0
1642380600000|2022-01-17 00:50:00|12735.1|12684.3|12741.6|12690.8|12741.6|12690.8|12735.1|12684.3|0
1642380900000|2022-01-17 00:55:00|12741|12690.2|12734.5|12683.7|12748|12697.2|12734.5|12683.7|0
1642381200000|2022-01-17 01:00:00|12735.3|12684.5|12715.4|12664.6|12735.3|12684.5|12715.4|12664.6|0
1642381500000|2022-01-17 01:05:00|12716.9|12666.1|12719.7|12668.9|12727.5|12676.7|12713.3|12662.5|0
1642381800000|2022-01-17 01:10:00|12721.5|12670.7|12723.2|12672.4|12727.1|12676.3|12715.9|12665.1|0
1642382100000|2022-01-17 01:15:00|12724.2|12673.4|12724.2|12673.4|12731.7|12680.9|12724.2|12673.4|0
1642382400000|2022-01-17 01:20:00|12727.4|12676.6|12725.9|12675.1|12730.7|12679.9|12719.7|12668.9|0
1642382700000|2022-01-17 01:25:00|12727.7|12676.9|12743.2|12692.4|12743.2|12692.4|12724.3|12673.5|0
1642383000000|2022-01-17 01:30:00|12733.8|12683|12732.7|12681.9|12737|12686.2|12730.8|12680|0
1642383300000|2022-01-17 01:35:00|12734.2|12683.4|12731.9|12681.1|12734.4|12683.6|12730.8|12680|0
1642383600000|2022-01-17 01:40:00|12726.6|12675.8|12712.7|12661.9|12728.3|12677.5|12712.7|12661.9|0
1642383900000|2022-01-17 01:45:00|12704.9|12654.1|12705.1|12654.3|12706.6|12655.8|12698.6|12648|0
1642384200000|2022-01-17 01:50:00|12705.4|12654.6|12698|12647.4|12706.8|12656|12698|12647.4|0
1642384500000|2022-01-17 01:55:00|12689.6|12639|12708.8|12658|12709.1|12658.3|12689.6|12639|0
1642384800000|2022-01-17 02:00:00|12710.8|12660|12715.4|12664.6|12720.8|12670|12709.9|12659.1|0
1642385100000|2022-01-17 02:05:00|12715.6|12664.8|12719.4|12668.6|12723.8|12673|12715.6|12664.8|0
1642385400000|2022-01-17 02:10:00|12721.4|12670.6|12716.7|12665.9|12729|12678.2|12716.7|12665.9|0
1642385700000|2022-01-17 02:15:00|12722.3|12671.5|12732.4|12681.6|12733.6|12682.8|12720.6|12669.8|0
1642386000000|2022-01-17 02:20:00|12730.7|12679.9|12739.6|12688.8|12739.6|12688.8|12730.7|12679.9|0
1642386300000|2022-01-17 02:25:00|12737|12686.2|12736.8|12686|12740.8|12690|12736.3|12685.5|0
1642386600000|2022-01-17 02:30:00|12736.1|12685.3|12730.5|12679.7|12739.8|12689|12730.5|12679.7|0
1642386900000|2022-01-17 02:35:00|12729.9|12679.1|12726.6|12675.8|12729.9|12679.1|12725.6|12674.8|0
1642387200000|2022-01-17 02:40:00|12726.3|12675.5|12724.5|12673.7|12728.2|12677.4|12723.6|12672.8|0
1642387500000|2022-01-17 02:45:00|12724.4|12673.6|12724.8|12674|12728.3|12677.5|12723.2|12672.4|0
1642387800000|2022-01-17 02:50:00|12725.1|12674.3|12729.3|12678.5|12729.3|12678.5|12722.6|12671.8|0
1642388100000|2022-01-17 02:55:00|12728.9|12678.1|12714.4|12663.6|12728.9|12678.1|12714.4|12663.6|0
1642388400000|2022-01-17 03:00:00|12713.1|12662.3|12713.8|12663|12715.8|12665|12710.2|12659.4|0
1642388700000|2022-01-17 03:05:00|12712.7|12661.9|12708.9|12658.1|12713.3|12662.5|12707.7|12656.9|0
1642389000000|2022-01-17 03:10:00|12710.5|12659.7|12707.4|12656.6|12712|12661.2|12707.2|12656.4|0
1642389300000|2022-01-17 03:15:00|12703.3|12652.5|12707|12656.2|12707|12656.2|12701|12650.2|0
1642389600000|2022-01-17 03:20:00|12705|12654.2|12712.1|12661.3|12712.9|12662.1|12704|12653.2|0
1642389900000|2022-01-17 03:25:00|12709.1|12658.3|12708.6|12657.8|12711|12660.2|12705.9|12655.1|0
1642390200000|2022-01-17 03:30:00|12707.9|12657.1|12705.7|12654.9|12710.8|12660|12705.1|12654.3|0
1642390500000|2022-01-17 03:35:00|12706.6|12655.8|12725.2|12674.4|12725.2|12674.4|12702.6|12651.8|0
1642390800000|2022-01-17 03:40:00|12726|12675.2|12717.7|12666.9|12726|12675.2|12712.7|12661.9|0
1642391100000|2022-01-17 03:45:00|12713.8|12663|12710.4|12659.6|12717|12666.2|12710.4|12659.6|0
1642391400000|2022-01-17 03:50:00|12713.4|12662.6|12722|12671.2|12722|12671.2|12709.9|12659.1|0
1642391700000|2022-01-17 03:55:00|12718.9|12668.1|12722|12671.2|12727.6|12676.8|12718.9|12668.1|0
1642392000000|2022-01-17 04:00:00|12728.7|12677.9|12734.1|12683.3|12737.8|12687|12727.4|12676.6|0
1642392300000|2022-01-17 04:05:00|12735.8|12685|12743.8|12693|12745.2|12694.4|12735.8|12685|0
1642392600000|2022-01-17 04:10:00|12741.5|12690.7|12730.8|12680|12741.5|12690.7|12730.8|12680|0
1642392900000|2022-01-17 04:15:00|12734.5|12683.7|12737.5|12686.7|12740.5|12689.7|12731.6|12680.8|0
1642393200000|2022-01-17 04:20:00|12739.4|12688.6|12738.8|12688|12742.1|12691.3|12738|12687.2|0
1642393500000|2022-01-17 04:25:00|12738.9|12688.1|12732.6|12681.8|12745.8|12695|12732.6|12681.8|0
1642393800000|2022-01-17 04:30:00|12732.3|12681.5|12734.8|12684|12734.8|12684|12728.5|12677.7|0
1642394100000|2022-01-17 04:35:00|12734.5|12683.7|12720.4|12669.6|12734.5|12683.7|12720.4|12669.6|0
1642394400000|2022-01-17 04:40:00|12723.4|12672.6|12732.1|12681.3|12732.1|12681.3|12723.1|12672.3|0
1642394700000|2022-01-17 04:45:00|12730.4|12679.6|12732.9|12682.1|12737|12686.2|12728.8|12678|0
1642395000000|2022-01-17 04:50:00|12735.1|12684.3|12739.5|12688.7|12740.5|12689.7|12735.1|12684.3|0
1642395300000|2022-01-17 04:55:00|12738.1|12687.3|12735.7|12684.9|12744.7|12693.9|12732.4|12681.6|0
1642461000000|2022-01-17 23:10:00|12735.8|12685|12702|12651.2|12735.8|12685|12702|12651.2|0
1642461300000|2022-01-17 23:15:00|12702.3|12651.5|12720|12669.2|12724.1|12673.3|12700.8|12650|0
1642461600000|2022-01-17 23:20:00|12726|12675.2|12731.2|12680.4|12737.3|12686.5|12720.3|12669.5|0
1642461900000|2022-01-17 23:25:00|12726.5|12675.7|12739.5|12688.7|12742.8|12692|12726.5|12675.7|0
1642462200000|2022-01-17 23:30:00|12742.5|12691.7|12742.6|12691.8|12743.8|12693|12736.7|12685.9|0
1642462500000|2022-01-17 23:35:00|12743.7|12692.9|12748.6|12697.8|12749.6|12698.8|12743.7|12692.9|0
1642462800000|2022-01-17 23:40:00|12746.9|12696.1|12757.8|12706.8|12757.8|12706.8|12745|12694.2|0
1642463100000|2022-01-17 23:45:00|12755.7|12704.7|12756.9|12705.9|12756.9|12705.9|12748.1|12697.3|0
1642463400000|2022-01-17 23:50:00|12754.8|12703.8|12758.7|12707.7|12759.8|12708.8|12751.1|12700.1|0
1642463700000|2022-01-17 23:55:00|12764.7|12713.7|12773.8|12722.8|12773.8|12722.8|12764|12713|0
1642464000000|2022-01-18 00:00:00|12769.9|12718.9|12751.3|12700.3|12769.9|12718.9|12751.1|12700.1|0
1642464300000|2022-01-18 00:05:00|12749.6|12698.8|12753.4|12702.4|12756.6|12705.6|12749.6|12698.8|0
1642464600000|2022-01-18 00:10:00|12757.7|12706.7|12740.8|12690|12761.4|12710.4|12740.8|12690|0
1642464900000|2022-01-18 00:15:00|12739|12688.2|12750.5|12699.6|12758|12707|12735|12684.2|0
1642465200000|2022-01-18 00:20:00|12752.4|12701.4|12750.7|12699.7|12760|12709|12750.7|12699.7|0
1642465500000|2022-01-18 00:25:00|12753.6|12702.6|12756.4|12705.4|12760|12709|12752.6|12701.6|0
1642465800000|2022-01-18 00:30:00|12758.7|12707.7|12762.6|12711.6|12763.7|12712.7|12758.7|12707.7|0
1642466100000|2022-01-18 00:35:00|12762.4|12711.4|12749.6|12698.8|12765|12714|12749.6|12698.8|0
1642466400000|2022-01-18 00:40:00|12751.6|12700.6|12731.5|12680.7|12751.6|12700.6|12731.5|12680.7|0
1642466700000|2022-01-18 00:45:00|12734.4|12683.6|12735.1|12684.3|12736.3|12685.5|12730.3|12679.5|0
1642467000000|2022-01-18 00:50:00|12733.9|12683.1|12741.5|12690.7|12741.5|12690.7|12732.5|12681.7|0
1642467300000|2022-01-18 00:55:00|12745.6|12694.8|12736.3|12685.5|12745.9|12695.1|12736.3|12685.5|0
1642467600000|2022-01-18 01:00:00|12738|12687.2|12741.1|12690.3|12744|12693.2|12731.9|12681.1|0
1642467900000|2022-01-18 01:05:00|12736.1|12685.3|12735.3|12684.5|12739.3|12688.5|12734.8|12684|0
1642468200000|2022-01-18 01:10:00|12734.4|12683.6|12737|12686.2|12741.5|12690.7|12734.4|12683.6|0
1642468500000|2022-01-18 01:15:00|12737.9|12687.1|12739.1|12688.3|12739.5|12688.7|12735.4|12684.6|0
1642468800000|2022-01-18 01:20:00|12738.1|12687.3|12746.6|12695.8|12747.6|12696.8|12738.1|12687.3|0
1642469100000|2022-01-18 01:25:00|12748.6|12697.8|12754.2|12703.2|12755.3|12704.3|12746.8|12696|0
1642469400000|2022-01-18 01:30:00|12754.6|12703.6|12757.4|12706.4|12757.4|12706.4|12753.5|12702.5|0
1642469700000|2022-01-18 01:35:00|12756.7|12705.7|12751.6|12700.6|12756.7|12705.7|12745.3|12694.5|0
1642470000000|2022-01-18 01:40:00|12751|12700|12742|12691.2|12751.3|12700.3|12742|12691.2|0
1642470300000|2022-01-18 01:45:00|12738.9|12688.1|12739.4|12688.6|12742.5|12691.7|12737.4|12686.6|0
1642470600000|2022-01-18 01:50:00|12739.2|12688.4|12746.1|12695.3|12751.2|12700.2|12739.2|12688.4|0
1642470900000|2022-01-18 01:55:00|12747.3|12696.5|12744.7|12693.9|12748.2|12697.4|12743.2|12692.4|0
1642471200000|2022-01-18 02:00:00|12742.1|12691.3|12736.6|12685.8|12743.1|12692.3|12736.1|12685.3|0
1642471500000|2022-01-18 02:05:00|12734.5|12683.7|12737.5|12686.7|12737.8|12687|12732.5|12681.7|0
1642471800000|2022-01-18 02:10:00|12733.4|12682.6|12732.8|12682|12737.2|12686.4|12732.8|12682|0
1642472100000|2022-01-18 02:15:00|12731.7|12680.9|12726|12675.2|12731.7|12680.9|12723.8|12673|0
1642472400000|2022-01-18 02:20:00|12724.7|12673.9|12725.5|12674.7|12727.7|12676.9|12722.3|12671.5|0
1642472700000|2022-01-18 02:25:00|12726.7|12675.9|12721.8|12671|12729.1|12678.3|12720.5|12669.7|0
1642473000000|2022-01-18 02:30:00|12720.1|12669.3|12707.8|12657|12722.2|12671.4|12707.8|12657|0
1642473300000|2022-01-18 02:35:00|12707.9|12657.1|12719.1|12668.3|12719.1|12668.3|12707.9|12657.1|0
1642473600000|2022-01-18 02:40:00|12718.1|12667.3|12710|12659.2|12718.1|12667.3|12710|12659.2|0
1642473900000|2022-01-18 02:45:00|12712.1|12661.3|12713.4|12662.6|12713.6|12662.8|12711.4|12660.6|0
1642474200000|2022-01-18 02:50:00|12714|12663.2|12713.1|12662.3|12718.3|12667.5|12711.7|12660.9|0
1642474500000|2022-01-18 02:55:00|12712.2|12661.4|12715.6|12664.8|12717.8|12667|12707.3|12656.5|0
1642474800000|2022-01-18 03:00:00|12714.2|12663.4|12706.1|12655.3|12714.2|12663.4|12705.6|12654.8|0
1642475100000|2022-01-18 03:05:00|12705.7|12654.9|12708.4|12657.6|12709.6|12658.8|12703.1|12652.3|0
1642475400000|2022-01-18 03:10:00|12706.2|12655.4|12704.5|12653.7|12706.2|12655.4|12702.9|12652.1|0
1642475700000|2022-01-18 03:15:00|12702.2|12651.4|12709.4|12658.6|12709.5|12658.7|12702.2|12651.4|0
1642476000000|2022-01-18 03:20:00|12710|12659.2|12706.2|12655.4|12711|12660.2|12706.2|12655.4|0
1642476300000|2022-01-18 03:25:00|12705.3|12654.5|12702.5|12651.7|12705.3|12654.5|12700.4|12649.7|0
1642476600000|2022-01-18 03:30:00|12702.9|12652.1|12699.1|12648.5|12704.9|12654.1|12698.7|12648.1|0
1642476900000|2022-01-18 03:35:00|12698.4|12647.8|12695.7|12645.1|12700.5|12649.7|12694.2|12643.6|0
1642477200000|2022-01-18 03:40:00|12696.5|12645.9|12703.2|12652.4|12706.4|12655.6|12696.5|12645.9|0
1642477500000|2022-01-18 03:45:00|12703|12652.2|12706.1|12655.3|12709.2|12658.4|12703|12652.2|0
1642477800000|2022-01-18 03:50:00|12705.2|12654.4|12706.5|12655.7|12708.5|12657.7|12704.8|12654|0
1642478100000|2022-01-18 03:55:00|12708.2|12657.4|12718.6|12667.8|12718.6|12667.8|12707.8|12657|0
1642478400000|2022-01-18 04:00:00|12717.9|12667.1|12719.8|12669|12722.8|12672|12713.3|12662.5|0
1642478700000|2022-01-18 04:05:00|12716.5|12665.7|12716.4|12665.6|12720.8|12670|12714|12663.2|0
1642479000000|2022-01-18 04:10:00|12713.2|12662.4|12707.2|12656.4|12715.2|12664.4|12707.2|12656.4|0
1642479300000|2022-01-18 04:15:00|12707.7|12656.9|12707.1|12656.3|12711.5|12660.7|12703.9|12653.1|0
1642479600000|2022-01-18 04:20:00|12704.1|12653.3|12711.2|12660.4|12711.4|12660.6|12700.2|12649.6|0
1642479900000|2022-01-18 04:25:00|12710|12659.2|12713.7|12662.9|12713.7|12662.9|12709.4|12658.6|0
1642480200000|2022-01-18 04:30:00|12716.5|12665.7|12721.6|12670.8|12721.9|12671.1|12711.4|12660.6|0
1642480500000|2022-01-18 04:35:00|12719.8|12669|12716.4|12665.6|12721.2|12670.4|12715|12664.2|0
1642480800000|2022-01-18 04:40:00|12714.1|12663.3|12715.2|12664.4|12716.2|12665.4|12709.6|12658.8|0
1642481100000|2022-01-18 04:45:00|12711.8|12661|12709.7|12658.9|12712.1|12661.3|12705.4|12654.6|0
1642481400000|2022-01-18 04:50:00|12713.3|12662.5|12710.2|12659.4|12713.3|12662.5|12710|12659.2|0
1642481700000|2022-01-18 04:55:00|12713.9|12663.1|12709.4|12658.6|12713.9|12663.1|12708.3|12657.5|0
1642547400000|2022-01-18 23:10:00|12706.8|12656|12632.9|12582.5|12706.8|12656|12632.9|12582.5|0
1642547700000|2022-01-18 23:15:00|12626.9|12576.5|12627.5|12577.1|12641.4|12591|12613|12562.6|0
1642548000000|2022-01-18 23:20:00|12635.7|12585.3|12634.1|12583.7|12660.7|12610.1|12634.1|12583.7|0
1642548300000|2022-01-18 23:25:00|12651.5|12600.9|12648.8|12598.4|12654.1|12603.5|12642.5|12592.1|0
1642548600000|2022-01-18 23:30:00|12652.2|12601.6|12667.6|12617|12677.3|12626.7|12648|12597.6|0
1642548900000|2022-01-18 23:35:00|12672.6|12622|12668.9|12618.3|12672.6|12622|12660.5|12609.9|0
1642549200000|2022-01-18 23:40:00|12667.4|12616.8|12673.9|12623.3|12673.9|12623.3|12658.2|12607.6|0
1642549500000|2022-01-18 23:45:00|12676.6|12626|12661.6|12611|12682|12631.4|12661.6|12611|0
1642549800000|2022-01-18 23:50:00|12660.5|12609.9|12662.8|12612.2|12669.1|12618.5|12659.1|12608.5|0
1642550100000|2022-01-18 23:55:00|12666|12615.4|12665.9|12615.3|12669.4|12618.8|12658.2|12607.6|0
1642550400000|2022-01-19 00:00:00|12673.6|12623|12664|12613.4|12673.6|12623|12662.1|12611.5|0
1642550700000|2022-01-19 00:05:00|12663.6|12613|12683.8|12633.2|12683.8|12633.2|12661.8|12611.2|0
1642551000000|2022-01-19 00:10:00|12677.8|12627.2|12670.1|12619.5|12680.2|12629.6|12669.6|12619|0
1642551300000|2022-01-19 00:15:00|12673.4|12622.8|12664.8|12614.2|12676.3|12625.7|12663|12612.4|0
1642551600000|2022-01-19 00:20:00|12674.9|12624.3|12690.4|12639.8|12691.7|12641.1|12674.9|12624.3|0
1642551900000|2022-01-19 00:25:00|12692.5|12641.9|12675.9|12625.3|12692.5|12641.9|12674.3|12623.7|0
1642552200000|2022-01-19 00:30:00|12679.9|12629.3|12685.9|12635.3|12685.9|12635.3|12674.4|12623.8|0
1642552500000|2022-01-19 00:35:00|12690|12639.4|12703.6|12652.8|12704.8|12654|12688.5|12637.9|0
1642552800000|2022-01-19 00:40:00|12702.3|12651.5|12711|12660.2|12713.2|12662.4|12702.2|12651.4|0
1642553100000|2022-01-19 00:45:00|12711.5|12660.7|12714|12663.2|12715.7|12664.9|12710.7|12659.9|0
1642553400000|2022-01-19 00:50:00|12709.5|12658.7|12707.5|12656.7|12715.7|12664.9|12703.2|12652.4|0
1642553700000|2022-01-19 00:55:00|12713.8|12663|12726|12675.2|12726|12675.2|12713.8|12663|0
1642554000000|2022-01-19 01:00:00|12729.7|12678.9|12726|12675.2|12734.1|12683.3|12726|12675.2|0
1642554300000|2022-01-19 01:05:00|12726.3|12675.5|12733.7|12682.9|12733.7|12682.9|12723.8|12673|0
1642554600000|2022-01-19 01:10:00|12733.9|12683.1|12739.2|12688.4|12741.8|12691|12731.6|12680.8|0
1642554900000|2022-01-19 01:15:00|12734.5|12683.7|12741.5|12690.7|12746.4|12695.6|12734.5|12683.7|0
1642555200000|2022-01-19 01:20:00|12741.2|12690.4|12733.2|12682.4|12741.2|12690.4|12731.6|12680.8|0
1642555500000|2022-01-19 01:25:00|12733|12682.2|12745.7|12694.9|12745.7|12694.9|12733|12682.2|0
1642555800000|2022-01-19 01:30:00|12750.3|12699.5|12748.3|12697.5|12752.4|12701.4|12747.8|12697|0
1642556100000|2022-01-19 01:35:00|12748.7|12697.9|12739.7|12688.9|12748.7|12697.9|12739.7|12688.9|0
1642556400000|2022-01-19 01:40:00|12740|12689.2|12741.4|12690.6|12745.1|12694.3|12740|12689.2|0
1642556700000|2022-01-19 01:45:00|12742.2|12691.4|12725.2|12674.4|12748.8|12698|12722.3|12671.5|0
1642557000000|2022-01-19 01:50:00|12729.5|12678.7|12743.7|12692.9|12743.7|12692.9|12728.9|12678.1|0
1642557300000|2022-01-19 01:55:00|12743.1|12692.3|12747.5|12696.7|12747.5|12696.7|12741.9|12691.1|0
1642557600000|2022-01-19 02:00:00|12746.2|12695.4|12743.8|12693|12747.8|12697|12741.7|12690.9|0
1642557900000|2022-01-19 02:05:00|12747.6|12696.8|12749.4|12698.6|12749.7|12698.9|12746|12695.2|0
1642558200000|2022-01-19 02:10:00|12751.9|12700.9|12755|12704|12756.5|12705.5|12751.9|12700.9|0
1642558500000|2022-01-19 02:15:00|12754.2|12703.2|12763.2|12712.2|12767.8|12716.8|12752|12701|0
1642558800000|2022-01-19 02:20:00|12760.4|12709.4|12768.7|12717.7|12769.2|12718.2|12760.4|12709.4|0
1642559100000|2022-01-19 02:25:00|12771|12720|12775|12724|12776.6|12725.6|12765.2|12714.2|0
1642559400000|2022-01-19 02:30:00|12771.4|12720.4|12769|12718|12773.9|12722.9|12762.6|12711.6|0
1642559700000|2022-01-19 02:35:00|12764.6|12713.6|12771.2|12720.2|12771.2|12720.2|12763.6|12712.6|0
1642560000000|2022-01-19 02:40:00|12772.3|12721.3|12769.2|12718.2|12777|12726|12767.7|12716.7|0
1642560300000|2022-01-19 02:45:00|12765.9|12714.9|12752.6|12701.6|12767.6|12716.6|12752.6|12701.6|0
1642560600000|2022-01-19 02:50:00|12740.7|12689.9|12729.1|12678.3|12747|12696.2|12729.1|12678.3|0
1642560900000|2022-01-19 02:55:00|12733|12682.2|12745|12694.2|12747.4|12696.6|12733|12682.2|0
1642561200000|2022-01-19 03:00:00|12743.6|12692.8|12741.6|12690.8|12749.8|12699|12740.7|12689.9|0
1642561500000|2022-01-19 03:05:00|12739.5|12688.7|12731.8|12681|12739.5|12688.7|12731.8|12681|0
1642561800000|2022-01-19 03:10:00|12733.5|12682.7|12731.5|12680.7|12733.5|12682.7|12728.4|12677.6|0
1642562100000|2022-01-19 03:15:00|12732.1|12681.3|12738.5|12687.7|12739.7|12688.9|12731.3|12680.5|0
1642562400000|2022-01-19 03:20:00|12735.6|12684.8|12733.6|12682.8|12736.1|12685.3|12731.4|12680.6|0
1642562700000|2022-01-19 03:25:00|12732.1|12681.3|12734.9|12684.1|12737.4|12686.6|12726.8|12676|0
1642563000000|2022-01-19 03:30:00|12741.2|12690.4|12727.5|12676.7|12744.8|12694|12727.5|12676.7|0
1642563300000|2022-01-19 03:35:00|12730.7|12679.9|12730.5|12679.7|12732.8|12682|12727.7|12676.9|0
1642563600000|2022-01-19 03:40:00|12729.7|12678.9|12733.4|12682.6|12734.5|12683.7|12725.5|12674.7|0
1642563900000|2022-01-19 03:45:00|12730|12679.2|12707.2|12656.4|12730|12679.2|12707.2|12656.4|0
1642564200000|2022-01-19 03:50:00|12707.3|12656.5|12710.2|12659.4|12711.6|12660.8|12703.4|12652.6|0
1642564500000|2022-01-19 03:55:00|12709.3|12658.5|12713.9|12663.1|12718.8|12668|12709.3|12658.5|0
1642564800000|2022-01-19 04:00:00|12716.3|12665.5|12715.3|12664.5|12716.3|12665.5|12709.4|12658.6|0
1642565100000|2022-01-19 04:05:00|12717.2|12666.4|12717.5|12666.7|12721.5|12670.7|12713.6|12662.8|0
1642565400000|2022-01-19 04:10:00|12715|12664.2|12713.3|12662.5|12721.1|12670.3|12713.3|12662.5|0
1642565700000|2022-01-19 04:15:00|12718.2|12667.4|12701.5|12650.7|12718.2|12667.4|12697.4|12646.8|0
1642566000000|2022-01-19 04:20:00|12697.8|12647.2|12683.8|12633.2|12698.5|12647.9|12683.8|12633.2|0
1642566300000|2022-01-19 04:25:00|12686.2|12635.6|12696.1|12645.5|12699.5|12648.9|12685.3|12634.7|0
1642566600000|2022-01-19 04:30:00|12695.3|12644.7|12704.3|12653.5|12704.3|12653.5|12695.3|12644.7|0
1642566900000|2022-01-19 04:35:00|12707.1|12656.3|12709.5|12658.7|12714.4|12663.6|12707.1|12656.3|0
1642567200000|2022-01-19 04:40:00|12707|12656.2|12711.9|12661.1|12713.4|12662.6|12706.8|12656|0
1642567500000|2022-01-19 04:45:00|12710|12659.2|12705.3|12654.5|12710|12659.2|12705.3|12654.5|0
1642567800000|2022-01-19 04:50:00|12707|12656.2|12702.2|12651.4|12709.3|12658.5|12699.2|12648.6|0
1642568100000|2022-01-19 04:55:00|12699.1|12648.5|12689|12638.4|12699.1|12648.5|12687.7|12637.1|0
1642633800000|2022-01-19 23:10:00|12595.8|12545.6|12645.5|12595.1|12645.5|12595.1|12576.8|12526.6|0
1642634100000|2022-01-19 23:15:00|12646.4|12596|12625|12574.6|12650.3|12599.8|12625|12574.6|0
1642634400000|2022-01-19 23:20:00|12611.4|12561|12607.4|12557|12611.4|12561|12580.8|12530.6|0
1642634700000|2022-01-19 23:25:00|12608.1|12557.7|12626|12575.6|12641.8|12591.4|12608.1|12557.7|0
1642635000000|2022-01-19 23:30:00|12629.4|12579|12613.3|12562.9|12635.9|12585.5|12612.8|12562.4|0
1642635300000|2022-01-19 23:35:00|12613.7|12563.3|12605|12554.6|12617.8|12567.4|12605|12554.6|0
1642635600000|2022-01-19 23:40:00|12617.1|12566.7|12619.1|12568.7|12625.5|12575.1|12614|12563.6|0
1642635900000|2022-01-19 23:45:00|12619.9|12569.5|12611.9|12561.5|12622.1|12571.7|12611.7|12561.3|0
1642636200000|2022-01-19 23:50:00|12611.4|12561|12601|12550.6|12613.2|12562.8|12599.2|12549|0
1642636500000|2022-01-19 23:55:00|12602.7|12552.3|12592|12541.8|12602.7|12552.3|12584.2|12534|0
1642636800000|2022-01-20 00:00:00|12592.7|12542.5|12576.5|12526.3|12592.7|12542.5|12576.5|12526.3|0
1642637100000|2022-01-20 00:05:00|12593.8|12543.6|12596.1|12545.9|12596.5|12546.3|12587.5|12537.3|0
1642637400000|2022-01-20 00:10:00|12590.6|12540.4|12585|12534.8|12590.6|12540.4|12580.5|12530.3|0
1642637700000|2022-01-20 00:15:00|12594.5|12544.3|12582.3|12532.1|12594.5|12544.3|12579.6|12529.4|0
1642638000000|2022-01-20 00:20:00|12582.8|12532.6|12594.3|12544.1|12595.4|12545.2|12581|12530.8|0
1642638300000|2022-01-20 00:25:00|12596.5|12546.3|12618.7|12568.3|12618.7|12568.3|12595.8|12545.6|0
1642638600000|2022-01-20 00:30:00|12606.9|12556.5|12591.7|12541.5|12606.9|12556.5|12590.1|12539.9|0
1642638900000|2022-01-20 00:35:00|12590.2|12540|12582.3|12532.1|12592.5|12542.3|12579.1|12528.9|0
1642639200000|2022-01-20 00:40:00|12585.1|12534.9|12582.7|12532.5|12587.1|12536.9|12581.3|12531.1|0
1642639500000|2022-01-20 00:45:00|12579.3|12529.1|12573.9|12523.7|12581.8|12531.6|12573.9|12523.7|0
1642639800000|2022-01-20 00:50:00|12573.3|12523.1|12577.6|12527.4|12581.1|12530.9|12572.2|12522|0
1642640100000|2022-01-20 00:55:00|12581.9|12531.7|12608.4|12558|12608.4|12558|12581.9|12531.7|0
1642640400000|2022-01-20 01:00:00|12610|12559.6|12607.5|12557.1|12610.3|12559.9|12597.3|12547.1|0
1642640700000|2022-01-20 01:05:00|12605.2|12554.8|12605.6|12555.2|12613|12562.6|12605.2|12554.8|0
1642641000000|2022-01-20 01:10:00|12609.6|12559.2|12616.3|12565.9|12616.3|12565.9|12600.7|12550.3|0
1642641300000|2022-01-20 01:15:00|12617.7|12567.3|12591.2|12541|12617.7|12567.3|12591.2|12541|0
1642641600000|2022-01-20 01:20:00|12594.4|12544.2|12592.1|12541.9|12595.4|12545.2|12586.6|12536.4|0
1642641900000|2022-01-20 01:25:00|12593.7|12543.5|12614.2|12563.8|12615.2|12564.8|12593.7|12543.5|0
1642642200000|2022-01-20 01:30:00|12615.8|12565.4|12620.8|12570.4|12623.4|12573|12610.1|12559.7|0
1642642500000|2022-01-20 01:35:00|12628.6|12578.2|12625.2|12574.8|12632.9|12582.5|12625.1|12574.7|0
1642642800000|2022-01-20 01:40:00|12624|12573.6|12609.7|12559.3|12624|12573.6|12607.7|12557.3|0
1642643100000|2022-01-20 01:45:00|12610.7|12560.3|12605.3|12554.9|12616.1|12565.7|12605|12554.6|0
1642643400000|2022-01-20 01:50:00|12602.5|12552.1|12604.4|12554|12606.3|12555.9|12602.5|12552.1|0
1642643700000|2022-01-20 01:55:00|12607.8|12557.4|12609.5|12559.1|12616.4|12566|12606.1|12555.7|0
1642644000000|2022-01-20 02:00:00|12607.6|12557.2|12592.2|12542|12607.8|12557.4|12592.2|12542|0
1642644300000|2022-01-20 02:05:00|12588.8|12538.6|12589.9|12539.7|12595.8|12545.6|12588|12537.8|0
1642644600000|2022-01-20 02:10:00|12592.8|12542.6|12590.9|12540.7|12592.8|12542.6|12584.1|12533.9|0
1642644900000|2022-01-20 02:15:00|12592.7|12542.5|12589.2|12539|12594.7|12544.5|12589.2|12539|0
1642645200000|2022-01-20 02:20:00|12589.1|12538.9|12590.5|12540.3|12590.5|12540.3|12586|12535.8|0
1642645500000|2022-01-20 02:25:00|12588.8|12538.6|12582.3|12532.1|12588.8|12538.6|12580.5|12530.3|0
1642645800000|2022-01-20 02:30:00|12583.7|12533.5|12585.8|12535.6|12585.9|12535.7|12578.7|12528.5|0
1642646100000|2022-01-20 02:35:00|12586.3|12536.1|12589.7|12539.5|12592.8|12542.6|12585.2|12535|0
1642646400000|2022-01-20 02:40:00|12585.5|12535.3|12577.4|12527.2|12585.5|12535.3|12577.4|12527.2|0
1642646700000|2022-01-20 02:45:00|12576.9|12526.7|12577.4|12527.2|12577.4|12527.2|12572.2|12522|0
1642647000000|2022-01-20 02:50:00|12573.5|12523.3|12571.4|12521.2|12574.9|12524.7|12568.2|12518|0
1642647300000|2022-01-20 02:55:00|12570.2|12520|12559.5|12509.3|12571.3|12521.1|12559.5|12509.3|0
1642647600000|2022-01-20 03:00:00|12562.2|12512|12562.1|12511.9|12566.6|12516.4|12562.1|12511.9|0
1642647900000|2022-01-20 03:05:00|12564|12513.8|12562.3|12512.1|12567.8|12517.6|12562.3|12512.1|0
1642648200000|2022-01-20 03:10:00|12565.5|12515.3|12558.6|12508.4|12566.4|12516.2|12558.6|12508.4|0
1642648500000|2022-01-20 03:15:00|12561|12510.8|12559.9|12509.7|12564.2|12514|12559.6|12509.4|0
1642648800000|2022-01-20 03:20:00|12559|12508.8|12551.5|12501.3|12559.3|12509.1|12551.5|12501.3|0
1642649100000|2022-01-20 03:25:00|12553.5|12503.3|12545.7|12495.7|12553.5|12503.3|12541|12491|0
1642649400000|2022-01-20 03:30:00|12547.5|12497.5|12546.6|12496.6|12548.8|12498.8|12539.9|12489.9|0
1642649700000|2022-01-20 03:35:00|12538.5|12488.5|12536.2|12486.2|12538.5|12488.5|12530.6|12480.6|0
1642650000000|2022-01-20 03:40:00|12537.5|12487.5|12542.5|12492.5|12542.5|12492.5|12534.7|12484.7|0
1642650300000|2022-01-20 03:45:00|12541.2|12491.2|12534.5|12484.5|12541.2|12491.2|12534.5|12484.5|0
1642650600000|2022-01-20 03:50:00|12533.9|12483.9|12531.7|12481.7|12534.5|12484.5|12527.8|12477.8|0
1642650900000|2022-01-20 03:55:00|12533.2|12483.2|12542.6|12492.6|12545.8|12495.8|12531.8|12481.8|0
1642651200000|2022-01-20 04:00:00|12547.6|12497.6|12554.7|12504.5|12557.3|12507.1|12547.6|12497.6|0
1642651500000|2022-01-20 04:05:00|12556.5|12506.3|12570.9|12520.7|12572.5|12522.3|12556.5|12506.3|0
1642651800000|2022-01-20 04:10:00|12569.3|12519.1|12572.7|12522.5|12572.7|12522.5|12563.4|12513.2|0
1642652100000|2022-01-20 04:15:00|12574.7|12524.5|12571.5|12521.3|12574.7|12524.5|12568.8|12518.6|0
1642652400000|2022-01-20 04:20:00|12569.9|12519.7|12581.7|12531.5|12581.7|12531.5|12563.1|12512.9|0
1642652700000|2022-01-20 04:25:00|12578.1|12527.9|12585.5|12535.3|12586.1|12535.9|12578.1|12527.9|0
1642653000000|2022-01-20 04:30:00|12587.9|12537.7|12594.6|12544.4|12594.6|12544.4|12585.9|12535.7|0
1642653300000|2022-01-20 04:35:00|12593.7|12543.5|12577.8|12527.6|12593.7|12543.5|12577.8|12527.6|0
1642653600000|2022-01-20 04:40:00|12578.9|12528.7|12583.7|12533.5|12587|12536.8|12578.9|12528.7|0
1642653900000|2022-01-20 04:45:00|12582.6|12532.4|12574.6|12524.4|12582.6|12532.4|12570.9|12520.7|0
1642654200000|2022-01-20 04:50:00|12577.7|12527.5|12577.5|12527.3|12584.4|12534.2|12577.4|12527.2|0
1642654500000|2022-01-20 04:55:00|12577.1|12526.9|12565.6|12515.4|12577.3|12527.1|12565.6|12515.4|0
1642720200000|2022-01-20 23:10:00|12518.9|12468.9|12521.5|12471.5|12530.4|12480.4|12514.7|12464.7|0
1642720500000|2022-01-20 23:15:00|12533.8|12483.8|12525.8|12475.8|12539.8|12489.8|12519.6|12469.6|0
1642720800000|2022-01-20 23:20:00|12524.6|12474.6|12525.8|12475.8|12530.9|12480.9|12520|12470|0
1642721100000|2022-01-20 23:25:00|12526.9|12476.9|12515|12465|12531.2|12481.2|12515|12465|0
1642721400000|2022-01-20 23:30:00|12516.5|12466.5|12522.5|12472.5|12522.5|12472.5|12512.1|12462.1|0
1642721700000|2022-01-20 23:35:00|12516|12466|12522.9|12472.9|12522.9|12472.9|12516|12466|0
1642722000000|2022-01-20 23:40:00|12523.7|12473.7|12540.2|12490.2|12540.4|12490.4|12523.4|12473.4|0
1642722300000|2022-01-20 23:45:00|12539.7|12489.7|12554.6|12504.4|12556.6|12506.4|12539.7|12489.7|0
1642722600000|2022-01-20 23:50:00|12554.2|12504|12542.9|12492.9|12556.3|12506.1|12542.9|12492.9|0
1642722900000|2022-01-20 23:55:00|12543.5|12493.5|12542.4|12492.4|12548.5|12498.5|12539.2|12489.2|0
1642723200000|2022-01-21 00:00:00|12546.3|12496.3|12533.8|12483.8|12550.6|12500.4|12533.8|12483.8|0
1642723500000|2022-01-21 00:05:00|12537.3|12487.3|12548.1|12498.1|12548.1|12498.1|12535.1|12485.1|0
1642723800000|2022-01-21 00:10:00|12547.1|12497.1|12544.2|12494.2|12549.4|12499.4|12541.8|12491.8|0
1642724100000|2022-01-21 00:15:00|12544|12494|12529.3|12479.3|12544|12494|12526.4|12476.4|0
1642724400000|2022-01-21 00:20:00|12520.7|12470.7|12525.7|12475.7|12528.9|12478.9|12520.7|12470.7|0
1642724700000|2022-01-21 00:25:00|12517.8|12467.8|12520.7|12470.7|12525|12475|12514.5|12464.5|0
1642725000000|2022-01-21 00:30:00|12521.2|12471.2|12516.5|12466.5|12521.2|12471.2|12512.4|12462.4|0
1642725300000|2022-01-21 00:35:00|12516.2|12466.2|12512.1|12462.1|12518.9|12468.9|12512.1|12462.1|0
1642725600000|2022-01-21 00:40:00|12513.4|12463.4|12493.3|12443.5|12513.4|12463.4|12493.3|12443.5|0
1642725900000|2022-01-21 00:45:00|12494.7|12444.9|12491|12441.2|12498.2|12448.4|12491|12441.2|0
1642726200000|2022-01-21 00:50:00|12486.6|12436.8|12468.6|12418.8|12486.6|12436.8|12467.8|12418|0
1642726500000|2022-01-21 00:55:00|12461.9|12412.1|12475.1|12425.3|12475.1|12425.3|12461.9|12412.1|0
1642726800000|2022-01-21 01:00:00|12475.3|12425.5|12474|12424.2|12475.9|12426.1|12463.9|12414.1|0
1642727100000|2022-01-21 01:05:00|12476.2|12426.4|12459|12409.2|12476.7|12426.9|12459|12409.2|0
1642727400000|2022-01-21 01:10:00|12462.8|12413|12466.4|12416.6|12467.2|12417.4|12458.5|12408.7|0
1642727700000|2022-01-21 01:15:00|12471.9|12422.1|12481.6|12431.8|12482.5|12432.7|12471.9|12422.1|0
1642728000000|2022-01-21 01:20:00|12478.1|12428.3|12494.9|12445.1|12497.6|12447.8|12476.5|12426.7|0
1642728300000|2022-01-21 01:25:00|12508.1|12458.1|12527.8|12477.8|12527.8|12477.8|12508.1|12458.1|0
1642728600000|2022-01-21 01:30:00|12530.9|12480.9|12527.7|12477.7|12535.8|12485.8|12527.7|12477.7|0
1642728900000|2022-01-21 01:35:00|12530.6|12480.6|12533.2|12483.2|12533.2|12483.2|12527.8|12477.8|0
1642729200000|2022-01-21 01:40:00|12530.2|12480.2|12519.6|12469.6|12530.2|12480.2|12515.7|12465.7|0
1642729500000|2022-01-21 01:45:00|12513.5|12463.5|12493.3|12443.5|12513.5|12463.5|12493.3|12443.5|0
1642729800000|2022-01-21 01:50:00|12483.7|12433.9|12495.9|12446.1|12502.8|12452.8|12479.6|12429.8|0
1642730100000|2022-01-21 01:55:00|12503.6|12453.6|12496|12446.2|12503.6|12453.6|12493.1|12443.3|0
1642730400000|2022-01-21 02:00:00|12494.2|12444.4|12495.4|12445.6|12496|12446.2|12487.6|12437.8|0
1642730700000|2022-01-21 02:05:00|12491.6|12441.8|12502.4|12452.4|12502.4|12452.4|12491.6|12441.8|0
1642731000000|2022-01-21 02:10:00|12495.7|12445.9|12492.2|12442.4|12507.4|12457.4|12492.2|12442.4|0
1642731300000|2022-01-21 02:15:00|12499.4|12449.6|12493.8|12444|12499.4|12449.6|12493.8|12444|0
1642731600000|2022-01-21 02:20:00|12494.8|12445|12501.9|12451.9|12506.4|12456.4|12494.8|12445|0
1642731900000|2022-01-21 02:25:00|12504.6|12454.6|12493.3|12443.5|12505.9|12455.9|12491.6|12441.8|0
1642732200000|2022-01-21 02:30:00|12493.1|12443.3|12498.8|12449|12498.8|12449|12490.1|12440.3|0
1642732500000|2022-01-21 02:35:00|12495.7|12445.9|12498|12448.2|12502.1|12452.1|12492.2|12442.4|0
1642732800000|2022-01-21 02:40:00|12497|12447.2|12481.2|12431.4|12497|12447.2|12481.2|12431.4|0
1642733100000|2022-01-21 02:45:00|12478.3|12428.5|12469.2|12419.4|12478.3|12428.5|12461.9|12412.1|0
1642733400000|2022-01-21 02:50:00|12472|12422.2|12476.2|12426.4|12478.4|12428.6|12469.5|12419.7|0
1642733700000|2022-01-21 02:55:00|12480.5|12430.7|12477.1|12427.3|12485.3|12435.5|12473.6|12423.8|0
1642734000000|2022-01-21 03:00:00|12480.4|12430.6|12477|12427.2|12482.4|12432.6|12469.3|12419.5|0
1642734300000|2022-01-21 03:05:00|12476|12426.2|12477.4|12427.6|12480.5|12430.7|12474.2|12424.4|0
1642734600000|2022-01-21 03:10:00|12480.3|12430.5|12471.2|12421.4|12480.3|12430.5|12469.9|12420.1|0
1642734900000|2022-01-21 03:15:00|12478.3|12428.5|12477.3|12427.5|12481.4|12431.6|12473.3|12423.5|0
1642735200000|2022-01-21 03:20:00|12478.8|12429|12465.6|12415.8|12478.8|12429|12465.6|12415.8|0
1642735500000|2022-01-21 03:25:00|12460.9|12411.1|12452.1|12402.3|12460.9|12411.1|12451.3|12401.5|0
1642735800000|2022-01-21 03:30:00|12444.2|12394.6|12444.6|12395|12444.6|12395|12433.9|12384.3|0
1642736100000|2022-01-21 03:35:00|12441.5|12391.9|12427.3|12377.7|12441.5|12391.9|12427.3|12377.7|0
1642736400000|2022-01-21 03:40:00|12424.6|12375|12428.6|12379|12434.9|12385.3|12420.4|12370.8|0
1642736700000|2022-01-21 03:45:00|12432.3|12382.7|12439.8|12390.2|12439.8|12390.2|12424.6|12375|0
1642737000000|2022-01-21 03:50:00|12437.6|12388|12434.1|12384.5|12440|12390.4|12421.8|12372.2|0
1642737300000|2022-01-21 03:55:00|12432.3|12382.7|12453.4|12403.6|12453.4|12403.6|12428.6|12379|0
1642737600000|2022-01-21 04:00:00|12450.9|12401.1|12460.7|12410.9|12460.7|12410.9|12448.6|12399|0
1642737900000|2022-01-21 04:05:00|12464.2|12414.4|12471.3|12421.5|12471.3|12421.5|12458.7|12408.9|0
1642738200000|2022-01-21 04:10:00|12469.5|12419.7|12446.3|12396.7|12469.5|12419.7|12446.3|12396.7|0
1642738500000|2022-01-21 04:15:00|12444.6|12395|12434.4|12384.8|12444.6|12395|12433.6|12384|0
1642738800000|2022-01-21 04:20:00|12437.8|12388.2|12436.8|12387.2|12438.6|12389|12431.7|12382.1|0
1642739100000|2022-01-21 04:25:00|12435.5|12385.9|12439.6|12390|12443.2|12393.6|12434|12384.4|0
1642739400000|2022-01-21 04:30:00|12443.5|12393.9|12441.9|12392.3|12443.6|12394|12436.9|12387.3|0
1642739700000|2022-01-21 04:35:00|12437.1|12387.5|12446.5|12396.9|12446.7|12397.1|12436.7|12387.1|0
1642740000000|2022-01-21 04:40:00|12445|12395.4|12450.1|12400.3|12454.7|12404.9|12445|12395.4|0
1642740300000|2022-01-21 04:45:00|12449.4|12399.8|12447.4|12397.8|12451.3|12401.5|12445.2|12395.6|0
1642740600000|2022-01-21 04:50:00|12448.1|12398.5|12442.2|12392.6|12448.1|12398.5|12440.8|12391.2|0
1642740900000|2022-01-21 04:55:00|12440.4|12390.8|12438.3|12388.7|12446.7|12397.1|12438.3|12388.7|0
1642979400000|2022-01-23 23:10:00|12467.8|12418|12418.1|12368.5|12467.8|12418|12418.1|12368.5|0
1642979700000|2022-01-23 23:15:00|12437.3|12387.7|12449.5|12399.9|12475.3|12425.5|12437.3|12387.7|0
1642980000000|2022-01-23 23:20:00|12465.9|12416.1|12496.3|12446.5|12496.3|12446.5|12465.9|12416.1|0
1642980300000|2022-01-23 23:25:00|12501.2|12451.2|12497.5|12447.7|12506.3|12456.3|12497.5|12447.7|0
1642980600000|2022-01-23 23:30:00|12500.7|12450.7|12521.3|12471.3|12527.5|12477.5|12499.4|12449.6|0
1642980900000|2022-01-23 23:35:00|12520.6|12470.6|12530|12480|12534.2|12484.2|12519.4|12469.4|0
1642981200000|2022-01-23 23:40:00|12533.8|12483.8|12528|12478|12533.8|12483.8|12521.1|12471.1|0
1642981500000|2022-01-23 23:45:00|12528.6|12478.6|12505.4|12455.4|12529.7|12479.7|12505.4|12455.4|0
1642981800000|2022-01-23 23:50:00|12501.5|12451.5|12515.6|12465.6|12520.3|12470.3|12501.5|12451.5|0
1642982100000|2022-01-23 23:55:00|12507.8|12457.8|12503.7|12453.7|12512.3|12462.3|12498.9|12449.1|0
1642982400000|2022-01-24 00:00:00|12502.1|12452.1|12500.4|12450.4|12503.8|12453.8|12486|12436.2|0
1642982700000|2022-01-24 00:05:00|12500.8|12450.8|12519.6|12469.6|12519.6|12469.6|12500.8|12450.8|0
1642983000000|2022-01-24 00:10:00|12523.1|12473.1|12509|12459|12526.7|12476.7|12509|12459|0
1642983300000|2022-01-24 00:15:00|12507.2|12457.2|12517.1|12467.1|12524.5|12474.5|12507.2|12457.2|0
1642983600000|2022-01-24 00:20:00|12518.8|12468.8|12517.4|12467.4|12520.9|12470.9|12514.2|12464.2|0
1642983900000|2022-01-24 00:25:00|12516.8|12466.8|12516.4|12466.4|12527.6|12477.6|12507.1|12457.1|0
1642984200000|2022-01-24 00:30:00|12514.1|12464.1|12505.5|12455.5|12516|12466|12499.8|12450|0
1642984500000|2022-01-24 00:35:00|12497.9|12448.1|12504|12454|12504|12454|12497.9|12448.1|0
1642984800000|2022-01-24 00:40:00|12499|12449.2|12498.5|12448.7|12499|12449.2|12491.4|12441.6|0
1642985100000|2022-01-24 00:45:00|12497|12447.2|12491.2|12441.4|12499.2|12449.4|12491.2|12441.4|0
1642985400000|2022-01-24 00:50:00|12488.9|12439.1|12482.3|12432.5|12488.9|12439.1|12481.9|12432.1|0
1642985700000|2022-01-24 00:55:00|12474.2|12424.4|12470.7|12420.9|12476.1|12426.3|12468.6|12418.8|0
1642986000000|2022-01-24 01:00:00|12468.1|12418.3|12486.8|12437|12486.8|12437|12460.8|12411|0
1642986300000|2022-01-24 01:05:00|12487.9|12438.1|12499.1|12449.3|12500.9|12450.9|12487.9|12438.1|0
1642986600000|2022-01-24 01:10:00|12496.1|12446.3|12486.6|12436.8|12496.1|12446.3|12484.7|12434.9|0
1642986900000|2022-01-24 01:15:00|12476.5|12426.7|12488.2|12438.4|12489.7|12439.9|12467.6|12417.8|0
1642987200000|2022-01-24 01:20:00|12493.8|12444|12508.7|12458.7|12513.5|12463.5|12490.3|12440.5|0
1642987500000|2022-01-24 01:25:00|12514.3|12464.3|12517.8|12467.8|12523.9|12473.9|12514|12464|0
1642987800000|2022-01-24 01:30:00|12513|12463|12525.5|12475.5|12525.5|12475.5|12508.9|12458.9|0
1642988100000|2022-01-24 01:35:00|12525.3|12475.3|12520.2|12470.2|12525.3|12475.3|12516.5|12466.5|0
1642988400000|2022-01-24 01:40:00|12516|12466|12511.4|12461.4|12521.4|12471.4|12511.4|12461.4|0
1642988700000|2022-01-24 01:45:00|12509.5|12459.5|12526.6|12476.6|12526.6|12476.6|12509.5|12459.5|0
1642989000000|2022-01-24 01:50:00|12529.7|12479.7|12509.7|12459.7|12529.7|12479.7|12509.2|12459.2|0
1642989300000|2022-01-24 01:55:00|12505.8|12455.8|12499.8|12450|12508.8|12458.8|12499.8|12450|0
1642989600000|2022-01-24 02:00:00|12498.3|12448.5|12505.3|12455.3|12514.7|12464.7|12498.3|12448.5|0
1642989900000|2022-01-24 02:05:00|12507|12457|12522.8|12472.8|12526.1|12476.1|12507|12457|0
1642990200000|2022-01-24 02:10:00|12518.5|12468.5|12527|12477|12527|12477|12518.5|12468.5|0
1642990500000|2022-01-24 02:15:00|12523.9|12473.9|12523.5|12473.5|12526.6|12476.6|12518.5|12468.5|0
1642990800000|2022-01-24 02:20:00|12525|12475|12514.4|12464.4|12525|12475|12512.2|12462.2|0
1642991100000|2022-01-24 02:25:00|12512.9|12462.9|12515.8|12465.8|12521|12471|12511.6|12461.6|0
1642991400000|2022-01-24 02:30:00|12513.4|12463.4|12525.7|12475.7|12525.7|12475.7|12513.4|12463.4|0
1642991700000|2022-01-24 02:35:00|12522.7|12472.7|12529.9|12479.9|12530.3|12480.3|12522.7|12472.7|0
1642992000000|2022-01-24 02:40:00|12530.9|12480.9|12539.8|12489.8|12541.8|12491.8|12530.9|12480.9|0
1642992300000|2022-01-24 02:45:00|12534.1|12484.1|12542.2|12492.2|12542.2|12492.2|12534.1|12484.1|0
1642992600000|2022-01-24 02:50:00|12536.9|12486.9|12533.1|12483.1|12539.8|12489.8|12533.1|12483.1|0
1642992900000|2022-01-24 02:55:00|12530.4|12480.4|12528.5|12478.5|12536.2|12486.2|12523.1|12473.1|0
1642993200000|2022-01-24 03:00:00|12527|12477|12536|12486|12536|12486|12527|12477|0
1642993500000|2022-01-24 03:05:00|12534.3|12484.3|12543.5|12493.5|12551.2|12501|12534.3|12484.3|0
1642993800000|2022-01-24 03:10:00|12542.3|12492.3|12544.6|12494.6|12545.3|12495.3|12539.6|12489.6|0
1642994100000|2022-01-24 03:15:00|12544.2|12494.2|12535.8|12485.8|12544.2|12494.2|12534.2|12484.2|0
1642994400000|2022-01-24 03:20:00|12530.5|12480.5|12533.3|12483.3|12534.2|12484.2|12527.5|12477.5|0
1642994700000|2022-01-24 03:25:00|12533.7|12483.7|12545.2|12495.2|12545.2|12495.2|12533.7|12483.7|0
1642995000000|2022-01-24 03:30:00|12543.8|12493.8|12521.4|12471.4|12543.8|12493.8|12521.2|12471.2|0
1642995300000|2022-01-24 03:35:00|12522|12472|12516.9|12466.9|12522|12472|12511.5|12461.5|0
1642995600000|2022-01-24 03:40:00|12515.8|12465.8|12504.6|12454.6|12515.8|12465.8|12504.6|12454.6|0
1642995900000|2022-01-24 03:45:00|12502.3|12452.3|12503.1|12453.1|12506|12456|12498.6|12448.8|0
1642996200000|2022-01-24 03:50:00|12501.6|12451.6|12511.1|12461.1|12511.1|12461.1|12499.8|12450|0
1642996500000|2022-01-24 03:55:00|12516.7|12466.7|12508|12458|12518.9|12468.9|12508|12458|0
1642996800000|2022-01-24 04:00:00|12502.1|12452.1|12502.4|12452.4|12511.3|12461.3|12502.1|12452.1|0
1642997100000|2022-01-24 04:05:00|12503.1|12453.1|12509.3|12459.3|12511.7|12461.7|12503.1|12453.1|0
1642997400000|2022-01-24 04:10:00|12507.5|12457.5|12500.2|12450.2|12507.5|12457.5|12500.2|12450.2|0
1642997700000|2022-01-24 04:15:00|12497.3|12447.5|12502.6|12452.6|12505.9|12455.9|12497.3|12447.5|0
1642998000000|2022-01-24 04:20:00|12503.6|12453.6|12496.7|12446.9|12503.6|12453.6|12496.7|12446.9|0
1642998300000|2022-01-24 04:25:00|12495.4|12445.6|12493.2|12443.4|12495.6|12445.8|12490|12440.2|0
1642998600000|2022-01-24 04:30:00|12496.9|12447.1|12502.2|12452.2|12503.8|12453.8|12492.1|12442.3|0
1642998900000|2022-01-24 04:35:00|12501.3|12451.3|12500.5|12450.5|12502.8|12452.8|12498.2|12448.4|0
1642999200000|2022-01-24 04:40:00|12501|12451|12497.2|12447.4|12503.2|12453.2|12497.2|12447.4|0
1642999500000|2022-01-24 04:45:00|12495.4|12445.6|12502.1|12452.1|12503.8|12453.8|12495.4|12445.6|0
1642999800000|2022-01-24 04:50:00|12500.8|12450.8|12500.3|12450.3|12503.9|12453.9|12495.3|12445.5|0
1643000100000|2022-01-24 04:55:00|12493.9|12444.1|12492.3|12442.5|12497.7|12447.9|12489.3|12439.5|0
1643065800000|2022-01-24 23:10:00|12479.5|12429.7|12472|12422.2|12479.5|12429.7|12459.7|12409.9|0
1643066100000|2022-01-24 23:15:00|12474.8|12425|12479.4|12429.6|12486|12436.2|12463.3|12413.5|0
1643066400000|2022-01-24 23:20:00|12481.4|12431.6|12444.1|12394.5|12483.1|12433.3|12441.3|12391.7|0
1643066700000|2022-01-24 23:25:00|12439.6|12390|12427.6|12378|12439.6|12390|12413.7|12364.1|0
1643067000000|2022-01-24 23:30:00|12434|12384.4|12403.8|12354.2|12434|12384.4|12397.7|12348.3|0
1643067300000|2022-01-24 23:35:00|12408.6|12359|12412.3|12362.7|12413.1|12363.5|12404.4|12354.8|0
1643067600000|2022-01-24 23:40:00|12413.6|12364|12418.7|12369.1|12418.7|12369.1|12405.2|12355.6|0
1643067900000|2022-01-24 23:45:00|12419.2|12369.6|12426.2|12376.6|12443.8|12394.2|12419.2|12369.6|0
1643068200000|2022-01-24 23:50:00|12417.2|12367.6|12421.4|12371.8|12431.5|12381.9|12417.2|12367.6|0
1643068500000|2022-01-24 23:55:00|12422.2|12372.6|12456.7|12406.9|12456.7|12406.9|12422.2|12372.6|0
1643068800000|2022-01-25 00:00:00|12462.6|12412.8|12418.3|12368.7|12466.2|12416.4|12415|12365.4|0
1643069100000|2022-01-25 00:05:00|12416.8|12367.2|12414.6|12365|12430.8|12381.2|12414.6|12365|0
1643069400000|2022-01-25 00:10:00|12412.9|12363.3|12399|12349.6|12413.9|12364.3|12399|12349.6|0
1643069700000|2022-01-25 00:15:00|12398.6|12349.2|12399.8|12350.3|12405.5|12355.9|12395|12345.6|0
1643070000000|2022-01-25 00:20:00|12394.3|12344.9|12390|12340.6|12397.1|12347.7|12384.6|12335.2|0
1643070300000|2022-01-25 00:25:00|12389.1|12339.7|12377.9|12328.5|12389.1|12339.7|12374.7|12325.3|0
1643070600000|2022-01-25 00:30:00|12378.4|12329|12341.6|12292.4|12378.4|12329|12338.6|12289.4|0
1643070900000|2022-01-25 00:35:00|12337.2|12288|12346|12296.8|12349.3|12300.1|12318.2|12269|0
1643071200000|2022-01-25 00:40:00|12345|12295.8|12348.3|12299.1|12359.9|12310.5|12336.1|12286.9|0
1643071500000|2022-01-25 00:45:00|12351.1|12301.7|12384.3|12334.9|12384.3|12334.9|12345.8|12296.6|0
1643071800000|2022-01-25 00:50:00|12382.3|12332.9|12368.9|12319.5|12382.3|12332.9|12365.7|12316.3|0
1643072100000|2022-01-25 00:55:00|12371.3|12321.9|12354.1|12304.7|12371.3|12321.9|12350.4|12301|0
1643072400000|2022-01-25 01:00:00|12350.6|12301.2|12314.9|12265.7|12350.6|12301.2|12314.9|12265.7|0
1643072700000|2022-01-25 01:05:00|12306.4|12257.2|12296.4|12247.4|12307.6|12258.4|12296.4|12247.4|0
1643073000000|2022-01-25 01:10:00|12298.2|12249.2|12266.3|12217.3|12304.9|12255.7|12263.1|12214.1|0
1643073300000|2022-01-25 01:15:00|12271.1|12222.1|12268.3|12219.3|12277.6|12228.6|12262.7|12213.7|0
1643073600000|2022-01-25 01:20:00|12263.1|12214.1|12265.6|12216.6|12280.8|12231.8|12263.1|12214.1|0
1643073900000|2022-01-25 01:25:00|12272.1|12223.1|12287.2|12238.2|12287.2|12238.2|12270.4|12221.4|0
1643074200000|2022-01-25 01:30:00|12294.1|12245.1|12287.6|12238.6|12294.1|12245.1|12273.2|12224.2|0
1643074500000|2022-01-25 01:35:00|12285.5|12236.5|12255.2|12206.2|12285.5|12236.5|12255.2|12206.2|0
1643074800000|2022-01-25 01:40:00|12250.3|12201.3|12256.7|12207.7|12260.2|12211.2|12250.3|12201.3|0
1643075100000|2022-01-25 01:45:00|12256.3|12207.3|12300.2|12251|12300.6|12251.4|12256.3|12207.3|0
1643075400000|2022-01-25 01:50:00|12303.4|12254.2|12314.1|12264.9|12314.1|12264.9|12298|12249|0
1643075700000|2022-01-25 01:55:00|12315.6|12266.4|12328.7|12279.5|12331|12281.8|12313.7|12264.5|0
1643076000000|2022-01-25 02:00:00|12330.1|12280.9|12332.5|12283.3|12335.1|12285.9|12328.7|12279.5|0
1643076300000|2022-01-25 02:05:00|12333.5|12284.3|12334.7|12285.5|12337.9|12288.7|12331.5|12282.3|0
1643076600000|2022-01-25 02:10:00|12332.5|12283.3|12339.6|12290.4|12353.5|12304.1|12332.5|12283.3|0
1643076900000|2022-01-25 02:15:00|12336.3|12287.1|12333.1|12283.9|12338.5|12289.3|12333.1|12283.9|0
1643077200000|2022-01-25 02:20:00|12338.1|12288.9|12341.4|12292.2|12341.4|12292.2|12332.3|12283.1|0
1643077500000|2022-01-25 02:25:00|12338.3|12289.1|12352|12302.6|12352|12302.6|12336.9|12287.7|0
1643077800000|2022-01-25 02:30:00|12353.4|12304|12350.4|12301|12357.8|12308.4|12350.4|12301|0
1643078100000|2022-01-25 02:35:00|12349.2|12300|12339.2|12290|12349.2|12300|12339.2|12290|0
1643078400000|2022-01-25 02:40:00|12342.4|12293.2|12318.2|12269|12342.4|12293.2|12318.2|12269|0
1643078700000|2022-01-25 02:45:00|12316.4|12267.2|12338.2|12289|12339|12289.8|12316.4|12267.2|0
1643079000000|2022-01-25 02:50:00|12345.4|12296.2|12351.8|12302.4|12355.7|12306.3|12345.4|12296.2|0
1643079300000|2022-01-25 02:55:00|12357.9|12308.5|12385.8|12336.4|12385.8|12336.4|12354.3|12304.9|0
1643079600000|2022-01-25 03:00:00|12386.6|12337.2|12380.4|12331|12386.6|12337.2|12373.5|12324.1|0
1643079900000|2022-01-25 03:05:00|12379.7|12330.3|12383.6|12334.2|12385.6|12336.2|12375.7|12326.3|0
1643080200000|2022-01-25 03:10:00|12382|12332.6|12346.3|12297.1|12382|12332.6|12342.3|12293.1|0
1643080500000|2022-01-25 03:15:00|12348.3|12299.1|12340.3|12291.1|12358.4|12309|12340.3|12291.1|0
1643080800000|2022-01-25 03:20:00|12346.1|12296.9|12342.6|12293.4|12352.6|12303.2|12339.9|12290.7|0
1643081100000|2022-01-25 03:25:00|12337.4|12288.2|12339.6|12290.4|12339.6|12290.4|12332.1|12282.9|0
1643081400000|2022-01-25 03:30:00|12338.2|12289|12328.4|12279.2|12338.2|12289|12325.7|12276.5|0
1643081700000|2022-01-25 03:35:00|12324.8|12275.6|12335.3|12286.1|12335.3|12286.1|12323.9|12274.7|0
1643082000000|2022-01-25 03:40:00|12342.6|12293.4|12329.5|12280.3|12345.6|12296.4|12329.5|12280.3|0
1643082300000|2022-01-25 03:45:00|12332.7|12283.5|12312.6|12263.4|12332.7|12283.5|12312.6|12263.4|0
1643082600000|2022-01-25 03:50:00|12309.6|12260.4|12329.2|12280|12329.2|12280|12304.5|12255.3|0
1643082900000|2022-01-25 03:55:00|12323.7|12274.5|12316.4|12267.2|12326.9|12277.7|12316.4|12267.2|0
1643083200000|2022-01-25 04:00:00|12319.5|12270.3|12313.8|12264.6|12324|12274.8|12309.5|12260.3|0
1643083500000|2022-01-25 04:05:00|12316|12266.8|12324.1|12274.9|12324.1|12274.9|12308.7|12259.5|0
1643083800000|2022-01-25 04:10:00|12328.5|12279.3|12328.6|12279.4|12328.7|12279.5|12320|12270.8|0
1643084100000|2022-01-25 04:15:00|12326.3|12277.1|12330.7|12281.5|12335.8|12286.6|12326.3|12277.1|0
1643084400000|2022-01-25 04:20:00|12330.4|12281.2|12331.5|12282.3|12335.5|12286.3|12321.8|12272.6|0
1643084700000|2022-01-25 04:25:00|12328.6|12279.4|12336.3|12287.1|12336.4|12287.2|12327.8|12278.6|0
1643085000000|2022-01-25 04:30:00|12335.9|12286.7|12325.1|12275.9|12349.1|12299.9|12325.1|12275.9|0
1643085300000|2022-01-25 04:35:00|12321|12271.8|12311.3|12262.1|12322.6|12273.4|12311.3|12262.1|0
1643085600000|2022-01-25 04:40:00|12312.6|12263.4|12311.8|12262.6|12312.6|12263.4|12304.4|12255.2|0
1643085900000|2022-01-25 04:45:00|12312|12262.8|12323.9|12274.7|12327.2|12278|12312|12262.8|0
1643086200000|2022-01-25 04:50:00|12321.3|12272.1|12308.2|12259|12321.9|12272.7|12308.2|12259|0
1643086500000|2022-01-25 04:55:00|12313|12263.8|12305.3|12256.1|12318.5|12269.3|12305.3|12256.1|0
1643238600000|2022-01-26 23:10:00|12299.8|12250.6|12274.9|12225.9|12299.8|12250.6|12262.1|12213.1|0
1643238900000|2022-01-26 23:15:00|12260.2|12211.2|12209.6|12160.8|12260.2|12211.2|12199.6|12150.8|0
1643239200000|2022-01-26 23:20:00|12213.3|12164.5|12258|12209|12258|12209|12212.6|12163.8|0
1643239500000|2022-01-26 23:25:00|12236.2|12187.4|12224.2|12175.4|12236.2|12187.4|12216.3|12167.5|0
1643239800000|2022-01-26 23:30:00|12220.2|12171.4|12241.1|12192.3|12241.1|12192.3|12213.1|12164.3|0
1643240100000|2022-01-26 23:35:00|12249.3|12200.5|12208.9|12160.1|12249.3|12200.5|12208.9|12160.1|0
1643240400000|2022-01-26 23:40:00|12217.1|12168.3|12203.1|12154.3|12217.1|12168.3|12196.3|12147.7|0
1643240700000|2022-01-26 23:45:00|12205.7|12156.9|12223.3|12174.5|12224.7|12175.9|12205.1|12156.3|0
1643241000000|2022-01-26 23:50:00|12208.1|12159.3|12184.1|12135.5|12209.2|12160.4|12184.1|12135.5|0
1643241300000|2022-01-26 23:55:00|12186.3|12137.7|12174.9|12126.3|12207.4|12158.6|12174.9|12126.3|0
1643241600000|2022-01-27 00:00:00|12167.7|12119.1|12146.5|12098.1|12167.7|12119.1|12141.6|12093.2|0
1643241900000|2022-01-27 00:05:00|12140.5|12092.1|12124.4|12076|12147.6|12099.2|12124.4|12076|0
1643242200000|2022-01-27 00:10:00|12127|12078.6|12100.3|12051.9|12136.5|12088.1|12100.3|12051.9|0
1643242500000|2022-01-27 00:15:00|12106.2|12057.8|12096.8|12048.6|12106.4|12058|12074.6|12026.4|0
1643242800000|2022-01-27 00:20:00|12096.3|12048.1|12145.6|12097.2|12145.6|12097.2|12092.8|12044.6|0
1643243100000|2022-01-27 00:25:00|12141.4|12093|12140.5|12092.1|12155.7|12107.1|12136.8|12088.4|0
1643243400000|2022-01-27 00:30:00|12136.7|12088.3|12135.7|12087.3|12136.9|12088.5|12129.4|12081|0
1643243700000|2022-01-27 00:35:00|12131.3|12082.9|12126.9|12078.5|12142.3|12093.9|12126.9|12078.5|0
1643244000000|2022-01-27 00:40:00|12127.5|12079.1|12153.4|12104.8|12153.4|12104.8|12127.5|12079.1|0
1643244300000|2022-01-27 00:45:00|12149.8|12101.2|12122.3|12073.9|12157.7|12109.1|12122.3|12073.9|0
1643244600000|2022-01-27 00:50:00|12115.3|12066.9|12097.5|12049.3|12128.2|12079.8|12097.5|12049.3|0
1643244900000|2022-01-27 00:55:00|12100.2|12051.8|12077|12028.8|12100.2|12051.8|12077|12028.8|0
1643245200000|2022-01-27 01:00:00|12074.9|12026.7|12067.6|12019.4|12083.2|12035|12061.9|12013.7|0
1643245500000|2022-01-27 01:05:00|12064.9|12016.7|12071.1|12022.9|12071.1|12022.9|12061.6|12013.4|0
1643245800000|2022-01-27 01:10:00|12078.3|12030.1|12068.5|12020.3|12089.1|12040.9|12068.1|12019.9|0
1643246100000|2022-01-27 01:15:00|12060.2|12012|12067.4|12019.2|12076|12027.8|12060.2|12012|0
1643246400000|2022-01-27 01:20:00|12068.4|12020.2|12064|12015.8|12068.4|12020.2|12048.8|12000.8|0
1643246700000|2022-01-27 01:25:00|12066.4|12018.2|12057.7|12009.5|12069.2|12021|12046.5|11998.5|0
1643247000000|2022-01-27 01:30:00|12044.1|11996.1|12024.2|11976.2|12044.1|11996.1|12024.2|11976.2|0
1643247300000|2022-01-27 01:35:00|12025.3|11977.3|12030.8|11982.8|12039.8|11991.8|12025.3|11977.3|0
1643247600000|2022-01-27 01:40:00|12021.1|11973.1|12020.4|11972.4|12030|11982|12020.4|11972.4|0
1643247900000|2022-01-27 01:45:00|12028.2|11980.2|12009.3|11961.3|12028.2|11980.2|11999.1|11951.1|0
1643248200000|2022-01-27 01:50:00|12010.2|11962.2|12017|11969|12026.5|11978.5|12007.9|11959.9|0
1643248500000|2022-01-27 01:55:00|12016.9|11968.9|12011.5|11963.5|12017.8|11969.8|12007.6|11959.6|0
1643248800000|2022-01-27 02:00:00|12007.9|11959.9|11988|11940.2|12007.9|11959.9|11988|11940.2|0
1643249100000|2022-01-27 02:05:00|11981.8|11934|11977.6|11929.8|11984.7|11936.9|11975.5|11927.7|0
1643249400000|2022-01-27 02:10:00|11969.5|11921.7|11960|11912.2|11981.8|11934|11959.4|11911.6|0
1643249700000|2022-01-27 02:15:00|11961.1|11913.3|11974.1|11926.3|11975|11927.2|11954|11906.2|0
1643250000000|2022-01-27 02:20:00|11965.8|11918|11995.4|11947.6|12000.1|11952.1|11965.8|11918|0
1643250300000|2022-01-27 02:25:00|11999.9|11951.9|12026.1|11978.1|12026.1|11978.1|11996.4|11948.6|0
1643250600000|2022-01-27 02:30:00|12043.4|11995.4|12041.7|11993.7|12050.1|12001.9|12041.7|11993.7|0
1643250900000|2022-01-27 02:35:00|12049.2|12001|12071.4|12023.2|12076|12027.8|12049.2|12001|0
1643251200000|2022-01-27 02:40:00|12069.4|12021.2|12061.6|12013.4|12072.5|12024.3|12061.6|12013.4|0
1643251500000|2022-01-27 02:45:00|12059.8|12011.6|12086.4|12038.2|12093.3|12045.1|12059.8|12011.6|0
1643251800000|2022-01-27 02:50:00|12085.2|12037|12089.6|12041.4|12089.6|12041.4|12081.2|12033|0
1643252100000|2022-01-27 02:55:00|12088|12039.8|12092.3|12044.1|12094.6|12046.4|12076.6|12028.4|0
1643252400000|2022-01-27 03:00:00|12091.9|12043.7|12077.9|12029.7|12095.7|12047.5|12076.8|12028.6|0
1643252700000|2022-01-27 03:05:00|12071.6|12023.4|12086|12037.8|12086|12037.8|12067|12018.8|0
1643253000000|2022-01-27 03:10:00|12084.3|12036.1|12071.1|12022.9|12086.7|12038.5|12071.1|12022.9|0
1643253300000|2022-01-27 03:15:00|12070.1|12021.9|12071.2|12023|12075.5|12027.3|12063.6|12015.4|0
1643253600000|2022-01-27 03:20:00|12072.2|12024|12080|12031.8|12080|12031.8|12059.2|12011|0
1643253900000|2022-01-27 03:25:00|12080.7|12032.5|12086.4|12038.2|12088|12039.8|12077.1|12028.9|0
1643254200000|2022-01-27 03:30:00|12086.2|12038|12077.3|12029.1|12086.2|12038|12064.3|12016.1|0
1643254500000|2022-01-27 03:35:00|12077|12028.8|12057.8|12009.6|12077|12028.8|12057.8|12009.6|0
1643254800000|2022-01-27 03:40:00|12049.5|12001.3|12015.6|11967.6|12049.5|12001.3|12011.4|11963.4|0
1643255100000|2022-01-27 03:45:00|12017.6|11969.6|12023.7|11975.7|12023.7|11975.7|11987.5|11939.7|0
1643255400000|2022-01-27 03:50:00|12018|11970|12019.3|11971.3|12019.4|11971.4|12013.3|11965.3|0
1643255700000|2022-01-27 03:55:00|12019.6|11971.6|12042.7|11994.7|12042.7|11994.7|12016.9|11968.9|0
1643256000000|2022-01-27 04:00:00|12039.2|11991.2|12012.8|11964.8|12039.2|11991.2|12012.8|11964.8|0
1643256300000|2022-01-27 04:05:00|12013.6|11965.6|12006.8|11958.8|12017.1|11969.1|12003.9|11955.9|0
1643256600000|2022-01-27 04:10:00|12010.4|11962.4|12008.2|11960.2|12023.2|11975.2|12008.2|11960.2|0
1643256900000|2022-01-27 04:15:00|12014.3|11966.3|12002.9|11954.9|12014.3|11966.3|11996.8|11949|0
1643257200000|2022-01-27 04:20:00|12003.9|11955.9|12009.7|11961.7|12009.7|11961.7|12002.7|11954.7|0
1643257500000|2022-01-27 04:25:00|12017.7|11969.7|12016.4|11968.4|12019.2|11971.2|12009.8|11961.8|0
1643257800000|2022-01-27 04:30:00|12009.6|11961.6|12004|11956|12009.6|11961.6|11999.3|11951.3|0
1643258100000|2022-01-27 04:35:00|12004.4|11956.4|12000|11952|12005.4|11957.4|11998.2|11950.4|0
1643258400000|2022-01-27 04:40:00|11996.9|11949.1|11996.1|11948.3|11998.3|11950.5|11986.6|11938.8|0
1643258700000|2022-01-27 04:45:00|11992|11944.2|12003.2|11955.2|12005.9|11957.9|11992|11944.2|0
1643259000000|2022-01-27 04:50:00|12005.6|11957.6|12015.5|11967.5|12017.4|11969.4|12003.2|11955.2|0
1643259300000|2022-01-27 04:55:00|12019.5|11971.5|12012.2|11964.2|12019.7|11971.7|12001.6|11953.6|0
1643325000000|2022-01-27 23:10:00|12223.7|12174.9|12211.7|12162.9|12263|12214|12211.7|12162.9|0
1643325300000|2022-01-27 23:15:00|12214.3|12165.5|12185.4|12136.8|12221.8|12173|12185.4|12136.8|0
1643325600000|2022-01-27 23:20:00|12174.6|12126|12177.3|12128.7|12208.5|12159.7|12163.4|12114.8|0
1643325900000|2022-01-27 23:25:00|12183.3|12134.7|12201.6|12152.8|12219.7|12170.9|12169.9|12121.3|0
1643326200000|2022-01-27 23:30:00|12207.4|12158.6|12160.9|12112.3|12212.6|12163.8|12160.9|12112.3|0
1643326500000|2022-01-27 23:35:00|12150.5|12101.9|12143.2|12094.8|12156.5|12107.9|12143.2|12094.8|0
1643326800000|2022-01-27 23:40:00|12132.4|12084|12074.3|12026.1|12132.4|12084|12074.3|12026.1|0
1643327100000|2022-01-27 23:45:00|12076.7|12028.5|12119.1|12070.7|12119.1|12070.7|12076.7|12028.5|0
1643327400000|2022-01-27 23:50:00|12122.5|12074.1|12098.7|12050.5|12130.8|12082.4|12098.7|12050.5|0
1643327700000|2022-01-27 23:55:00|12104.3|12055.9|12112.5|12064.1|12123.2|12074.8|12104.3|12055.9|0
1643328000000|2022-01-28 00:00:00|12105.5|12057.1|12094.9|12046.7|12105.5|12057.1|12080.2|12032|0
1643328300000|2022-01-28 00:05:00|12100.3|12051.9|12135.2|12086.8|12142.1|12093.7|12100.3|12051.9|0
1643328600000|2022-01-28 00:10:00|12137.2|12088.8|12120.8|12072.4|12137.2|12088.8|12110|12061.6|0
1643328900000|2022-01-28 00:15:00|12125.2|12076.8|12156.6|12108|12156.6|12108|12114.9|12066.5|0
1643329200000|2022-01-28 00:20:00|12164.3|12115.7|12160.4|12111.8|12170.6|12122|12132.9|12084.5|0
1643329500000|2022-01-28 00:25:00|12168.8|12120.2|12180.6|12132|12188.9|12140.3|12168.8|12120.2|0
1643329800000|2022-01-28 00:30:00|12180.7|12132.1|12152.4|12103.8|12180.7|12132.1|12139.1|12090.7|0
1643330100000|2022-01-28 00:35:00|12142.3|12093.9|12178.7|12130.1|12189.7|12141.1|12142.3|12093.9|0
1643330400000|2022-01-28 00:40:00|12176.2|12127.6|12162|12113.4|12177.2|12128.6|12142.5|12094.1|0
1643330700000|2022-01-28 00:45:00|12153.5|12104.9|12202|12153.2|12202|12153.2|12148.6|12100.2|0
1643331000000|2022-01-28 00:50:00|12200.1|12151.3|12226.6|12177.8|12227|12178.2|12200.1|12151.3|0
1643331300000|2022-01-28 00:55:00|12228.7|12179.9|12246.1|12197.3|12246.1|12197.3|12228.7|12179.9|0
1643331600000|2022-01-28 01:00:00|12242.7|12193.9|12208.9|12160.1|12242.7|12193.9|12208.9|12160.1|0
1643331900000|2022-01-28 01:05:00|12206|12157.2|12207.4|12158.6|12223.1|12174.3|12204.1|12155.3|0
1643332200000|2022-01-28 01:10:00|12184|12135.4|12209.8|12161|12213.6|12164.8|12182.1|12133.5|0
1643332500000|2022-01-28 01:15:00|12206.4|12157.6|12223.9|12175.1|12223.9|12175.1|12200.4|12151.6|0
1643332800000|2022-01-28 01:20:00|12225.9|12177.1|12234.8|12186|12254|12205|12225.9|12177.1|0
1643333100000|2022-01-28 01:25:00|12240.4|12191.6|12260.2|12211.2|12266.7|12217.7|12240.3|12191.5|0
1643333400000|2022-01-28 01:30:00|12257.7|12208.7|12250.2|12201.2|12263|12214|12242.8|12194|0
1643333700000|2022-01-28 01:35:00|12254.6|12205.6|12262.6|12213.6|12268.9|12219.9|12254.4|12205.4|0
1643334000000|2022-01-28 01:40:00|12268.3|12219.3|12273.2|12224.2|12291.6|12242.6|12266.7|12217.7|0
1643334300000|2022-01-28 01:45:00|12280.7|12231.7|12309.3|12260.1|12309.3|12260.1|12280.7|12231.7|0
1643334600000|2022-01-28 01:50:00|12314.4|12265.2|12308.6|12259.4|12317.9|12268.7|12308.6|12259.4|0
1643334900000|2022-01-28 01:55:00|12315.9|12266.7|12342.8|12293.6|12343.4|12294.2|12315.9|12266.7|0
1643335200000|2022-01-28 02:00:00|12337.9|12288.7|12360|12310.6|12360|12310.6|12337.9|12288.7|0
1643335500000|2022-01-28 02:05:00|12364.3|12314.9|12352.8|12303.4|12364.3|12314.9|12338.7|12289.5|0
1643335800000|2022-01-28 02:10:00|12351|12301.6|12350.1|12300.7|12362.2|12312.8|12341.8|12292.6|0
1643336100000|2022-01-28 02:15:00|12350.9|12301.5|12338.3|12289.1|12350.9|12301.5|12334.6|12285.4|0
1643336400000|2022-01-28 02:20:00|12337.8|12288.6|12350.8|12301.4|12356.6|12307.2|12337.8|12288.6|0
1643336700000|2022-01-28 02:25:00|12351.6|12302.2|12376.9|12327.5|12376.9|12327.5|12351.6|12302.2|0
1643337000000|2022-01-28 02:30:00|12378.9|12329.5|12383.9|12334.5|12392|12342.6|12377.3|12327.9|0
1643337300000|2022-01-28 02:35:00|12384.2|12334.8|12397.1|12347.7|12397.1|12347.7|12371.7|12322.3|0
1643337600000|2022-01-28 02:40:00|12393.8|12344.4|12411.1|12361.5|12411.1|12361.5|12393.8|12344.4|0
1643337900000|2022-01-28 02:45:00|12412|12362.4|12401.8|12352.2|12412|12362.4|12401.8|12352.2|0
1643338200000|2022-01-28 02:50:00|12400.6|12351|12405.3|12355.7|12405.3|12355.7|12386.5|12337.1|0
1643338500000|2022-01-28 02:55:00|12397|12347.6|12389.2|12339.8|12397|12347.6|12383.1|12333.7|0
1643338800000|2022-01-28 03:00:00|12390.6|12341.2|12395|12345.6|12403.8|12354.2|12389.9|12340.5|0
1643339100000|2022-01-28 03:05:00|12395.2|12345.8|12393.9|12344.5|12395.2|12345.8|12372.8|12323.4|0
1643339400000|2022-01-28 03:10:00|12397.6|12348.2|12410.6|12361|12411.9|12362.3|12392.5|12343.1|0
1643339700000|2022-01-28 03:15:00|12414.8|12365.2|12402.8|12353.2|12414.8|12365.2|12398.6|12349.2|0
1643340000000|2022-01-28 03:20:00|12408.7|12359.1|12407.2|12357.6|12419.6|12370|12397.9|12348.5|0
1643340300000|2022-01-28 03:25:00|12407.4|12357.8|12396.1|12346.7|12407.4|12357.8|12378|12328.6|0
1643340600000|2022-01-28 03:30:00|12396.2|12346.8|12401.1|12351.5|12406.5|12356.9|12393.8|12344.4|0
1643340900000|2022-01-28 03:35:00|12399.5|12350.1|12412.1|12362.5|12418.2|12368.6|12396|12346.6|0
1643341200000|2022-01-28 03:40:00|12418|12368.4|12391.5|12342.1|12418|12368.4|12388.4|12339|0
1643341500000|2022-01-28 03:45:00|12391.4|12342|12404.3|12354.7|12404.3|12354.7|12391.4|12342|0
1643341800000|2022-01-28 03:50:00|12402.4|12352.8|12352.8|12303.4|12402.4|12352.8|12352.8|12303.4|0
1643342100000|2022-01-28 03:55:00|12349.2|12300|12395.8|12346.4|12395.8|12346.4|12349.2|12300|0
1643342400000|2022-01-28 04:00:00|12389.2|12339.8|12408.2|12358.6|12413.1|12363.5|12389.2|12339.8|0
1643342700000|2022-01-28 04:05:00|12407.1|12357.5|12379.7|12330.3|12412.3|12362.7|12379.7|12330.3|0
1643343000000|2022-01-28 04:10:00|12373.3|12323.9|12417.6|12368|12420.3|12370.7|12373.3|12323.9|0
1643343300000|2022-01-28 04:15:00|12420.1|12370.5|12413.7|12364.1|12423.9|12374.3|12411.9|12362.3|0
1643343600000|2022-01-28 04:20:00|12416.2|12366.6|12424.9|12375.3|12431.5|12381.9|12416.2|12366.6|0
1643343900000|2022-01-28 04:25:00|12420.7|12371.1|12450.6|12400.8|12450.6|12400.8|12420.7|12371.1|0
1643344200000|2022-01-28 04:30:00|12447.7|12398.1|12425.8|12376.2|12447.7|12398.1|12410|12360.4|0
1643344500000|2022-01-28 04:35:00|12425.6|12376|12429.6|12380|12432.7|12383.1|12423.7|12374.1|0
1643344800000|2022-01-28 04:40:00|12417|12367.4|12432.9|12383.3|12444.5|12394.9|12416.7|12367.1|0
1643345100000|2022-01-28 04:45:00|12439.6|12390|12419.7|12370.1|12444.2|12394.6|12419.7|12370.1|0
1643345400000|2022-01-28 04:50:00|12415.4|12365.8|12413|12363.4|12423.5|12373.9|12395.3|12345.9|0
1643345700000|2022-01-28 04:55:00|12412.9|12363.3|12447.1|12397.5|12447.1|12397.5|12407.6|12358|0
1643584200000|2022-01-30 23:10:00|12402.7|12353.1|12397.1|12347.7|12402.7|12353.1|12354.1|12304.7|0
1643584500000|2022-01-30 23:15:00|12401.4|12351.8|12366.6|12317.2|12401.4|12351.8|12366.6|12317.2|0
1643584800000|2022-01-30 23:20:00|12363.9|12314.5|12382.7|12333.3|12397.1|12347.7|12363.9|12314.5|0
1643585100000|2022-01-30 23:25:00|12380.4|12331|12356.6|12307.2|12380.4|12331|12354.9|12305.5|0
1643585400000|2022-01-30 23:30:00|12365.2|12315.8|12396.2|12346.8|12402.1|12352.5|12365.2|12315.8|0
1643585700000|2022-01-30 23:35:00|12399.5|12350.1|12372.5|12323.1|12399.5|12350.1|12365.3|12315.9|0
1643586000000|2022-01-30 23:40:00|12371.7|12322.3|12365.7|12316.3|12374.1|12324.7|12365.7|12316.3|0
1643586300000|2022-01-30 23:45:00|12356.2|12306.8|12364.7|12315.3|12368.4|12319|12355|12305.6|0
1643586600000|2022-01-30 23:50:00|12370|12320.6|12392.7|12343.3|12394.2|12344.8|12370|12320.6|0
1643586900000|2022-01-30 23:55:00|12392.8|12343.4|12392.1|12342.7|12399.1|12349.7|12391.4|12342|0
1643587200000|2022-01-31 00:00:00|12390|12340.6|12374.2|12324.8|12390|12340.6|12374.2|12324.8|0
1643587500000|2022-01-31 00:05:00|12368.5|12319.1|12377.3|12327.9|12377.3|12327.9|12353.3|12303.9|0
1643587800000|2022-01-31 00:10:00|12371.2|12321.8|12393.8|12344.4|12393.8|12344.4|12370|12320.6|0
1643588100000|2022-01-31 00:15:00|12392.8|12343.4|12384.7|12335.3|12396.1|12346.7|12384.7|12335.3|0
1643588400000|2022-01-31 00:20:00|12379.5|12330.1|12344.8|12295.6|12379.5|12330.1|12344.8|12295.6|0
1643588700000|2022-01-31 00:25:00|12343.6|12294.4|12364.9|12315.5|12370.6|12321.2|12342.5|12293.3|0
1643589000000|2022-01-31 00:30:00|12359.7|12310.3|12363.7|12314.3|12366.8|12317.4|12354.3|12304.9|0
1643589300000|2022-01-31 00:35:00|12367.7|12318.3|12372.6|12323.2|12376.6|12327.2|12367.1|12317.7|0
1643589600000|2022-01-31 00:40:00|12375.7|12326.3|12378.6|12329.2|12379.3|12329.9|12372.2|12322.8|0
1643589900000|2022-01-31 00:45:00|12372.2|12322.8|12375.1|12325.7|12375.1|12325.7|12369.6|12320.2|0
1643590200000|2022-01-31 00:50:00|12373|12323.6|12362.8|12313.4|12373|12323.6|12361.2|12311.8|0
1643590500000|2022-01-31 00:55:00|12354.1|12304.7|12326.1|12276.9|12355.2|12305.8|12326.1|12276.9|0
1643590800000|2022-01-31 01:00:00|12335.7|12286.5|12330.6|12281.4|12342.9|12293.7|12329.6|12280.4|0
1643591100000|2022-01-31 01:05:00|12326.4|12277.2|12331.8|12282.6|12333.1|12283.9|12320.4|12271.2|0
1643591400000|2022-01-31 01:10:00|12331|12281.8|12321.6|12272.4|12337.7|12288.5|12315.8|12266.6|0
1643591700000|2022-01-31 01:15:00|12327.1|12277.9|12309.4|12260.2|12327.1|12277.9|12309.4|12260.2|0
1643592000000|2022-01-31 01:20:00|12310.6|12261.4|12312.3|12263.1|12315.2|12266|12309.8|12260.6|0
1643592300000|2022-01-31 01:25:00|12311.2|12262|12313.6|12264.4|12323|12273.8|12311.2|12262|0
1643592600000|2022-01-31 01:30:00|12313.2|12264|12303.2|12254|12313.2|12264|12303.2|12254|0
1643592900000|2022-01-31 01:35:00|12305.4|12256.2|12289.6|12240.6|12309.9|12260.7|12288.7|12239.7|0
1643593200000|2022-01-31 01:40:00|12291.7|12242.7|12285.9|12236.9|12293.4|12244.4|12285.9|12236.9|0
1643593500000|2022-01-31 01:45:00|12286.9|12237.9|12292.3|12243.3|12292.3|12243.3|12286.9|12237.9|0
1643593800000|2022-01-31 01:50:00|12294.7|12245.7|12301.7|12252.5|12302.8|12253.6|12293.8|12244.8|0
1643594100000|2022-01-31 01:55:00|12298.4|12249.4|12296.9|12247.9|12301.4|12252.2|12296.5|12247.5|0
1643594400000|2022-01-31 02:00:00|12292.3|12243.3|12287.8|12238.8|12292.3|12243.3|12284.7|12235.7|0
1643594700000|2022-01-31 02:05:00|12288.1|12239.1|12286.8|12237.8|12289.5|12240.5|12286.3|12237.3|0
1643595000000|2022-01-31 02:10:00|12284.1|12235.1|12292.1|12243.1|12292.1|12243.1|12284.1|12235.1|0
1643595300000|2022-01-31 02:15:00|12293.1|12244.1|12293.6|12244.6|12296.3|12247.3|12289.4|12240.4|0
1643595600000|2022-01-31 02:20:00|12290|12241|12298.9|12249.9|12298.9|12249.9|12290|12241|0
1643595900000|2022-01-31 02:25:00|12297.6|12248.6|12298.4|12249.4|12300.4|12251.2|12292.5|12243.5|0
1643596200000|2022-01-31 02:30:00|12292.1|12243.1|12284.2|12235.2|12292.1|12243.1|12281.8|12232.8|0
1643596500000|2022-01-31 02:35:00|12283.1|12234.1|12289.4|12240.4|12289.4|12240.4|12282.8|12233.8|0
1643596800000|2022-01-31 02:40:00|12290.7|12241.7|12292.5|12243.5|12299.8|12250.6|12290.7|12241.7|0
1643597100000|2022-01-31 02:45:00|12291.9|12242.9|12295.1|12246.1|12296.1|12247.1|12290.4|12241.4|0
1643597400000|2022-01-31 02:50:00|12298|12249|12308.7|12259.5|12309.5|12260.3|12294.4|12245.4|0
1643597700000|2022-01-31 02:55:00|12308.9|12259.7|12317.5|12268.3|12317.5|12268.3|12307.3|12258.1|0
1643598000000|2022-01-31 03:00:00|12317.1|12267.9|12310|12260.8|12317.1|12267.9|12309.6|12260.4|0
1643598300000|2022-01-31 03:05:00|12312.6|12263.4|12316.8|12267.6|12316.8|12267.6|12310.5|12261.3|0
1643598600000|2022-01-31 03:10:00|12316.7|12267.5|12332.3|12283.1|12332.3|12283.1|12316.7|12267.5|0
1643598900000|2022-01-31 03:15:00|12332.1|12282.9|12329.8|12280.6|12334.2|12285|12328.7|12279.5|0
1643599200000|2022-01-31 03:20:00|12330.4|12281.2|12330.5|12281.3|12333|12283.8|12330.3|12281.1|0
1643599500000|2022-01-31 03:25:00|12328|12278.8|12328.2|12279|12329.3|12280.1|12321.2|12272|0
1643599800000|2022-01-31 03:30:00|12326.3|12277.1|12341.6|12292.4|12343.5|12294.3|12325.8|12276.6|0
1643600100000|2022-01-31 03:35:00|12344.8|12295.6|12349.7|12300.4|12352|12302.6|12344.8|12295.6|0
1643600400000|2022-01-31 03:40:00|12349|12299.8|12344|12294.8|12353.6|12304.2|12344|12294.8|0
1643600700000|2022-01-31 03:45:00|12345.8|12296.6|12331|12281.8|12345.8|12296.6|12328.4|12279.2|0
1643601000000|2022-01-31 03:50:00|12325.9|12276.7|12331.4|12282.2|12334.5|12285.3|12322.4|12273.2|0
1643601300000|2022-01-31 03:55:00|12328.6|12279.4|12322.3|12273.1|12330.8|12281.6|12322.3|12273.1|0
1643601600000|2022-01-31 04:00:00|12322.2|12273|12317.8|12268.6|12326.2|12277|12317.8|12268.6|0
1643601900000|2022-01-31 04:05:00|12314.4|12265.2|12316.3|12267.1|12319.4|12270.2|12314.4|12265.2|0
1643602200000|2022-01-31 04:10:00|12316|12266.8|12323.6|12274.4|12323.6|12274.4|12316|12266.8|0
1643602500000|2022-01-31 04:15:00|12325|12275.8|12313.7|12264.5|12327.5|12278.3|12313.4|12264.2|0
1643602800000|2022-01-31 04:20:00|12313.6|12264.4|12304.1|12254.9|12313.6|12264.4|12303.5|12254.3|0
1643603100000|2022-01-31 04:25:00|12301.5|12252.3|12307.6|12258.4|12311.4|12262.2|12301.5|12252.3|0
1643603400000|2022-01-31 04:30:00|12307.7|12258.5|12297.6|12248.6|12309.3|12260.1|12293.2|12244.2|0
1643603700000|2022-01-31 04:35:00|12297.5|12248.5|12299.9|12250.7|12302.7|12253.5|12297.5|12248.5|0
1643604000000|2022-01-31 04:40:00|12297.3|12248.3|12294.8|12245.8|12300|12250.8|12288.6|12239.6|0
1643604300000|2022-01-31 04:45:00|12289.4|12240.4|12292|12243|12293.3|12244.3|12287.2|12238.2|0
1643604600000|2022-01-31 04:50:00|12295.2|12246.2|12290.8|12241.8|12295.2|12246.2|12288.7|12239.7|0
1643604900000|2022-01-31 04:55:00|12288.6|12239.6|12305.2|12256|12307.4|12258.2|12288.6|12239.6|0
1643670600000|2022-01-31 23:10:00|12319.4|12270.2|12304.9|12255.7|12319.4|12270.2|12294.5|12245.5|0
1643670900000|2022-01-31 23:15:00|12300.3|12251.1|12301.8|12252.6|12322.6|12273.4|12294|12245|0
1643671200000|2022-01-31 23:20:00|12312.2|12263|12328|12278.8|12330|12280.8|12312.2|12263|0
1643671500000|2022-01-31 23:25:00|12331.8|12282.6|12354.7|12305.3|12369.1|12319.7|12331.8|12282.6|0
1643671800000|2022-01-31 23:30:00|12365.5|12316.1|12381.6|12332.2|12381.6|12332.2|12359.9|12310.5|0
1643672100000|2022-01-31 23:35:00|12375.6|12326.2|12366.9|12317.5|12376.4|12327|12366.7|12317.3|0
1643672400000|2022-01-31 23:40:00|12379.4|12330|12385.1|12335.7|12385.1|12335.7|12379.4|12330|0
1643672700000|2022-01-31 23:45:00|12394|12344.6|12386.6|12337.2|12394|12344.6|12378.9|12329.5|0
1643673000000|2022-01-31 23:50:00|12386|12336.6|12381.3|12331.9|12387|12337.6|12378.4|12329|0
1643673300000|2022-01-31 23:55:00|12381.6|12332.2|12397|12347.6|12397.6|12348.2|12381.6|12332.2|0
1643673600000|2022-02-01 00:00:00|12391.7|12342.3|12397.3|12347.9|12402.6|12353|12391.6|12342.2|0
1643673900000|2022-02-01 00:05:00|12409.2|12359.6|12396.8|12347.4|12409.2|12359.6|12396.6|12347.2|0
1643674200000|2022-02-01 00:10:00|12388.5|12339.1|12379|12329.6|12389.4|12340|12378.6|12329.2|0
1643674500000|2022-02-01 00:15:00|12377.6|12328.2|12363.3|12313.9|12377.6|12328.2|12363.3|12313.9|0
1643674800000|2022-02-01 00:20:00|12356.2|12306.8|12354.3|12304.9|12356.2|12306.8|12339.3|12290.1|0
1643675100000|2022-02-01 00:25:00|12346.5|12297.3|12355.2|12305.8|12355.2|12305.8|12343.1|12293.9|0
1643675400000|2022-02-01 00:30:00|12360.5|12311.1|12348.4|12299.2|12363.3|12313.9|12346.5|12297.3|0
1643675700000|2022-02-01 00:35:00|12354.1|12304.7|12330.7|12281.5|12354.9|12305.5|12330.7|12281.5|0
1643676000000|2022-02-01 00:40:00|12335.6|12286.4|12326.7|12277.5|12336.4|12287.2|12323.7|12274.5|0
1643676300000|2022-02-01 00:45:00|12329.2|12280|12351|12301.6|12351|12301.6|12329.2|12280|0
1643676600000|2022-02-01 00:50:00|12353.8|12304.4|12358.4|12309|12362.7|12313.3|12353.8|12304.4|0
1643676900000|2022-02-01 00:55:00|12358|12308.6|12370.3|12320.9|12370.3|12320.9|12358|12308.6|0
1643677200000|2022-02-01 01:00:00|12371.1|12321.7|12371.1|12321.7|12371.1|12321.7|12363.4|12314|0
1643677500000|2022-02-01 01:05:00|12373|12323.6|12368.2|12318.8|12373|12323.6|12365.4|12316|0
1643677800000|2022-02-01 01:10:00|12368.1|12318.7|12356.2|12306.8|12368.1|12318.7|12351.1|12301.7|0
1643678100000|2022-02-01 01:15:00|12358.9|12309.5|12357.1|12307.7|12364.3|12314.9|12357.1|12307.7|0
1643678400000|2022-02-01 01:20:00|12357.5|12308.1|12362.6|12313.2|12362.6|12313.2|12345.8|12296.6|0
1643678700000|2022-02-01 01:25:00|12364|12314.6|12342|12292.8|12364|12314.6|12341.8|12292.6|0
1643679000000|2022-02-01 01:30:00|12340.7|12291.5|12341.2|12292|12341.2|12292|12331.8|12282.6|0
1643679300000|2022-02-01 01:35:00|12345.1|12295.9|12352.3|12302.9|12352.3|12302.9|12340.2|12291|0
1643679600000|2022-02-01 01:40:00|12353.8|12304.4|12343.6|12294.4|12355.4|12306|12343.6|12294.4|0
1643679900000|2022-02-01 01:45:00|12346.6|12297.4|12343.3|12294.1|12348.8|12299.6|12342.6|12293.4|0
1643680200000|2022-02-01 01:50:00|12342.2|12293|12341.2|12292|12342.2|12293|12335.9|12286.7|0
1643680500000|2022-02-01 01:55:00|12338.1|12288.9|12349.8|12300.4|12349.8|12300.4|12337.6|12288.4|0
1643680800000|2022-02-01 02:00:00|12348|12298.8|12346.4|12297.2|12351.9|12302.5|12346.4|12297.2|0
1643681100000|2022-02-01 02:05:00|12339.7|12290.5|12342.2|12293|12342.2|12293|12335.2|12286|0
1643681400000|2022-02-01 02:10:00|12340.4|12291.2|12348.9|12299.7|12350.9|12301.5|12340.4|12291.2|0
1643681700000|2022-02-01 02:15:00|12351.6|12302.2|12351|12301.6|12351.6|12302.2|12346.7|12297.5|0
1643682000000|2022-02-01 02:20:00|12349.3|12300.1|12349|12299.8|12349.3|12300.1|12343.2|12294|0
1643682300000|2022-02-01 02:25:00|12345.9|12296.7|12346.8|12297.6|12348.8|12299.6|12345.9|12296.7|0
1643682600000|2022-02-01 02:30:00|12343.9|12294.7|12349.9|12300.5|12349.9|12300.5|12341.6|12292.4|0
1643682900000|2022-02-01 02:35:00|12345.6|12296.4|12351.4|12302|12351.4|12302|12345.6|12296.4|0
1643683200000|2022-02-01 02:40:00|12352.6|12303.2|12360.6|12311.2|12360.6|12311.2|12349.7|12300.4|0
1643683500000|2022-02-01 02:45:00|12357.2|12307.8|12363.2|12313.8|12363.2|12313.8|12357.2|12307.8|0
1643683800000|2022-02-01 02:50:00|12365.7|12316.3|12359.6|12310.2|12366.9|12317.5|12359.6|12310.2|0
1643684100000|2022-02-01 02:55:00|12363.2|12313.8|12354.7|12305.3|12365.2|12315.8|12354.7|12305.3|0
1643684400000|2022-02-01 03:00:00|12354.9|12305.5|12364.5|12315.1|12364.5|12315.1|12354.9|12305.5|0
1643684700000|2022-02-01 03:05:00|12368.7|12319.3|12359.4|12310|12368.9|12319.5|12359.4|12310|0
1643685000000|2022-02-01 03:10:00|12358|12308.6|12351.4|12302|12358|12308.6|12350.4|12301|0
1643685300000|2022-02-01 03:15:00|12349.9|12300.5|12366.6|12317.2|12366.6|12317.2|12349.9|12300.5|0
1643685600000|2022-02-01 03:20:00|12365.9|12316.5|12371|12321.6|12374.8|12325.4|12365.9|12316.5|0
1643685900000|2022-02-01 03:25:00|12374.4|12325|12371.7|12322.3|12376.1|12326.7|12371.7|12322.3|0
1643686200000|2022-02-01 03:30:00|12378.5|12329.1|12419|12369.4|12422.4|12372.8|12376.9|12327.5|0
1643686500000|2022-02-01 03:35:00|12424.5|12374.9|12423|12373.4|12436.8|12387.2|12419.4|12369.8|0
1643686800000|2022-02-01 03:40:00|12425.6|12376|12435.8|12386.2|12443.7|12394.1|12425.6|12376|0
1643687100000|2022-02-01 03:45:00|12429.4|12379.8|12435.8|12386.2|12448.3|12398.7|12429.4|12379.8|0
1643687400000|2022-02-01 03:50:00|12435.3|12385.7|12437.3|12387.7|12442.7|12393.1|12435.3|12385.7|0
1643687700000|2022-02-01 03:55:00|12435.5|12385.9|12432.7|12383.1|12440.4|12390.8|12432.7|12383.1|0
1643688000000|2022-02-01 04:00:00|12433.9|12384.3|12433.9|12384.3|12433.9|12384.3|12430.8|12381.2|0
1643688300000|2022-02-01 04:05:00|12436.3|12386.7|12416.8|12367.2|12436.3|12386.7|12416.8|12367.2|0
1643688600000|2022-02-01 04:10:00|12414.1|12364.5|12413.5|12363.9|12416.6|12367|12412.4|12362.8|0
1643688900000|2022-02-01 04:15:00|12416.8|12367.2|12422.8|12373.2|12424.5|12374.9|12416.1|12366.5|0
1643689200000|2022-02-01 04:20:00|12424.5|12374.9|12414|12364.4|12426.9|12377.3|12414|12364.4|0
1643689500000|2022-02-01 04:25:00|12413.1|12363.5|12416.3|12366.7|12417.6|12368|12413.1|12363.5|0
1643689800000|2022-02-01 04:30:00|12415.4|12365.8|12406.2|12356.6|12417.1|12367.5|12406.2|12356.6|0
1643690100000|2022-02-01 04:35:00|12406.4|12356.8|12399.2|12349.8|12407.7|12358.1|12397.5|12348.1|0
1643690400000|2022-02-01 04:40:00|12399.3|12349.9|12393.8|12344.4|12399.6|12350.2|12393.7|12344.3|0
1643690700000|2022-02-01 04:45:00|12395.1|12345.7|12388.2|12338.8|12395.4|12346|12387.3|12337.9|0
1643691000000|2022-02-01 04:50:00|12389.9|12340.5|12384.4|12335|12390|12340.6|12384.4|12335|0
1643691300000|2022-02-01 04:55:00|12387.3|12337.9|12387.2|12337.8|12394.4|12345|12381.6|12332.2|0
1643757000000|2022-02-01 23:10:00|12393.9|12344.5|12370.8|12321.4|12393.9|12344.5|12347.3|12298.1|0
1643757300000|2022-02-01 23:15:00|12372.7|12323.3|12432.8|12383.2|12438.4|12388.8|12372.7|12323.3|0
1643757600000|2022-02-01 23:20:00|12428|12378.4|12448.9|12399.3|12472.3|12422.5|12428|12378.4|0
1643757900000|2022-02-01 23:25:00|12454.9|12405.1|12440.7|12391.1|12456.4|12406.6|12440.6|12391|0
1643758200000|2022-02-01 23:30:00|12442|12392.4|12482.2|12432.4|12482.2|12432.4|12438.1|12388.5|0
1643758500000|2022-02-01 23:35:00|12485.5|12435.7|12482.6|12432.8|12485.8|12436|12465|12415.2|0
1643758800000|2022-02-01 23:40:00|12476.8|12427|12461.9|12412.1|12482.3|12432.5|12459.8|12410|0
1643759100000|2022-02-01 23:45:00|12450.5|12400.7|12466.2|12416.4|12466.2|12416.4|12441.8|12392.2|0
1643759400000|2022-02-01 23:50:00|12462.7|12412.9|12471.9|12422.1|12471.9|12422.1|12457.4|12407.6|0
1643759700000|2022-02-01 23:55:00|12469.1|12419.3|12492.2|12442.4|12492.2|12442.4|12469.1|12419.3|0
1643760000000|2022-02-02 00:00:00|12491.9|12442.1|12502|12452|12505.5|12455.5|12491.3|12441.5|0
1643760300000|2022-02-02 00:05:00|12502.1|12452.1|12502.2|12452.2|12507.1|12457.1|12499.7|12449.9|0
1643760600000|2022-02-02 00:10:00|12505|12455|12504.8|12454.8|12513|12463|12504.4|12454.4|0
1643760900000|2022-02-02 00:15:00|12502|12452|12502.6|12452.6|12506|12456|12497.5|12447.7|0
1643761200000|2022-02-02 00:20:00|12503.8|12453.8|12497.7|12447.9|12504.7|12454.7|12494.7|12444.9|0
1643761500000|2022-02-02 00:25:00|12495.1|12445.3|12493.1|12443.3|12496.8|12447|12491.1|12441.3|0
1643761800000|2022-02-02 00:30:00|12487.5|12437.7|12493.9|12444.1|12494.3|12444.5|12484.3|12434.5|0
1643762100000|2022-02-02 00:35:00|12506|12456|12500.5|12450.5|12512.3|12462.3|12500.5|12450.5|0
1643762400000|2022-02-02 00:40:00|12501|12451|12480.5|12430.7|12501|12451|12480.5|12430.7|0
1643762700000|2022-02-02 00:45:00|12477.2|12427.4|12491.6|12441.8|12492.1|12442.3|12477.2|12427.4|0
1643763000000|2022-02-02 00:50:00|12484|12434.2|12483.3|12433.5|12488.1|12438.3|12481.5|12431.7|0
1643763300000|2022-02-02 00:55:00|12482.9|12433.1|12488.2|12438.4|12488.2|12438.4|12482.9|12433.1|0
1643763600000|2022-02-02 01:00:00|12489.6|12439.8|12492.8|12443|12495.7|12445.9|12487.8|12438|0
1643763900000|2022-02-02 01:05:00|12494.4|12444.6|12496.6|12446.8|12501|12451|12494|12444.2|0
1643764200000|2022-02-02 01:10:00|12500.8|12450.8|12489.7|12439.9|12500.8|12450.8|12488.3|12438.5|0
1643764500000|2022-02-02 01:15:00|12489.3|12439.5|12489.8|12440|12494.2|12444.4|12487.6|12437.8|0
1643764800000|2022-02-02 01:20:00|12488.7|12438.9|12478.1|12428.3|12494.3|12444.5|12478.1|12428.3|0
1643765100000|2022-02-02 01:25:00|12478.8|12429|12465.3|12415.5|12478.8|12429|12465.3|12415.5|0
1643765400000|2022-02-02 01:30:00|12454.3|12404.5|12450.8|12401|12454.3|12404.5|12443|12393.4|0
1643765700000|2022-02-02 01:35:00|12453.8|12404|12451.6|12401.8|12456.3|12406.5|12451.6|12401.8|0
1643766000000|2022-02-02 01:40:00|12447.8|12398.2|12467.4|12417.6|12470.4|12420.6|12447.8|12398.2|0
1643766300000|2022-02-02 01:45:00|12471.2|12421.4|12475.3|12425.5|12482.3|12432.5|12471.2|12421.4|0
1643766600000|2022-02-02 01:50:00|12474.5|12424.7|12480.3|12430.5|12481.5|12431.7|12473.2|12423.4|0
1643766900000|2022-02-02 01:55:00|12477.2|12427.4|12480.5|12430.7|12482.1|12432.3|12475.3|12425.5|0
1643767200000|2022-02-02 02:00:00|12479.7|12429.9|12484.1|12434.3|12484.1|12434.3|12479.7|12429.9|0
1643767500000|2022-02-02 02:05:00|12484.5|12434.7|12479.9|12430.1|12485.9|12436.1|12479.9|12430.1|0
1643767800000|2022-02-02 02:10:00|12462.9|12413.1|12479.4|12429.6|12479.4|12429.6|12462.9|12413.1|0
1643768100000|2022-02-02 02:15:00|12467.6|12417.8|12477.3|12427.5|12479.9|12430.1|12467.6|12417.8|0
1643768400000|2022-02-02 02:20:00|12477.5|12427.7|12475.9|12426.1|12482.1|12432.3|12475.4|12425.6|0
1643768700000|2022-02-02 02:25:00|12473.6|12423.8|12478|12428.2|12478|12428.2|12468.2|12418.4|0
1643769000000|2022-02-02 02:30:00|12477.1|12427.3|12475.4|12425.6|12478.8|12429|12471.2|12421.4|0
1643769300000|2022-02-02 02:35:00|12473.6|12423.8|12477.2|12427.4|12483.6|12433.8|12473.6|12423.8|0
1643769600000|2022-02-02 02:40:00|12479.5|12429.7|12474.5|12424.7|12484.1|12434.3|12474.5|12424.7|0
1643769900000|2022-02-02 02:45:00|12476.5|12426.7|12478.4|12428.6|12479|12429.2|12472.5|12422.7|0
1643770200000|2022-02-02 02:50:00|12478.9|12429.1|12474.1|12424.3|12478.9|12429.1|12471.4|12421.6|0
1643770500000|2022-02-02 02:55:00|12471.9|12422.1|12473.1|12423.3|12473.1|12423.3|12466.7|12416.9|0
1643770800000|2022-02-02 03:00:00|12472.3|12422.5|12471|12421.2|12474.4|12424.6|12469.5|12419.7|0
1643771100000|2022-02-02 03:05:00|12472.7|12422.9|12479.3|12429.5|12479.3|12429.5|12471.7|12421.9|0
1643771400000|2022-02-02 03:10:00|12480.8|12431|12487.3|12437.5|12489.1|12439.3|12480.8|12431|0
1643771700000|2022-02-02 03:15:00|12487.6|12437.8|12489.1|12439.3|12494.4|12444.6|12487.1|12437.3|0
1643772000000|2022-02-02 03:20:00|12490.5|12440.7|12499.8|12450|12499.8|12450|12490.5|12440.7|0
1643772300000|2022-02-02 03:25:00|12501|12451|12507.2|12457.2|12507.2|12457.2|12501|12451|0
1643772600000|2022-02-02 03:30:00|12506.3|12456.3|12496.3|12446.5|12506.3|12456.3|12494.5|12444.7|0
1643772900000|2022-02-02 03:35:00|12493.5|12443.7|12485.9|12436.1|12494.7|12444.9|12485.9|12436.1|0
1643773200000|2022-02-02 03:40:00|12488|12438.2|12480.5|12430.7|12488|12438.2|12478.2|12428.4|0
1643773500000|2022-02-02 03:45:00|12476.9|12427.1|12466.1|12416.3|12476.9|12427.1|12463.7|12413.9|0
1643773800000|2022-02-02 03:50:00|12464.5|12414.7|12465.4|12415.6|12469.9|12420.1|12462.5|12412.7|0
1643774100000|2022-02-02 03:55:00|12466.5|12416.7|12464.5|12414.7|12468.4|12418.6|12455.2|12405.4|0
1643774400000|2022-02-02 04:00:00|12464.6|12414.8|12472.6|12422.8|12472.6|12422.8|12458.1|12408.3|0
1643774700000|2022-02-02 04:05:00|12472.7|12422.9|12476.3|12426.5|12481|12431.2|12472.7|12422.9|0
1643775000000|2022-02-02 04:10:00|12477.4|12427.6|12476.8|12427|12486.5|12436.7|12476.5|12426.7|0
1643775300000|2022-02-02 04:15:00|12482.9|12433.1|12490.2|12440.4|12490.2|12440.4|12478.3|12428.5|0
1643775600000|2022-02-02 04:20:00|12488.3|12438.5|12487.3|12437.5|12490.2|12440.4|12481.8|12432|0
1643775900000|2022-02-02 04:25:00|12485.4|12435.6|12485|12435.2|12486.3|12436.5|12478.1|12428.3|0
1643776200000|2022-02-02 04:30:00|12489.3|12439.5|12478.8|12429|12489.3|12439.5|12478.4|12428.6|0
1643776500000|2022-02-02 04:35:00|12479.6|12429.8|12472|12422.2|12479.6|12429.8|12470.6|12420.8|0
1643776800000|2022-02-02 04:40:00|12471.3|12421.5|12475.9|12426.1|12475.9|12426.1|12470.9|12421.1|0
1643777100000|2022-02-02 04:45:00|12474|12424.2|12476.3|12426.5|12485.9|12436.1|12472|12422.2|0
1643777400000|2022-02-02 04:50:00|12473.9|12424.1|12479.6|12429.8|12479.6|12429.8|12473.9|12424.1|0
1643777700000|2022-02-02 04:55:00|12479.2|12429.4|12472.5|12422.7|12483|12433.2|12469.4|12419.6|0
1643843400000|2022-02-02 23:10:00|12427.2|12377.6|12455.9|12406.1|12455.9|12406.1|12426.3|12376.7|0
1643843700000|2022-02-02 23:15:00|12453.2|12403.4|12435.9|12386.3|12467.8|12418|12435.9|12386.3|0
1643844000000|2022-02-02 23:20:00|12438.1|12388.5|12411.8|12362.2|12438.1|12388.5|12404.3|12354.7|0
1643844300000|2022-02-02 23:25:00|12411.1|12361.5|12403.4|12353.8|12420.3|12370.7|12402|12352.4|0
1643844600000|2022-02-02 23:30:00|12399.8|12350.3|12410.1|12360.5|12416.6|12367|12399.8|12350.3|0
1643844900000|2022-02-02 23:35:00|12409|12359.4|12430|12380.4|12430|12380.4|12405.4|12355.8|0
1643845200000|2022-02-02 23:40:00|12424|12374.4|12428|12378.4|12431.6|12382|12421.7|12372.1|0
1643845500000|2022-02-02 23:45:00|12425.3|12375.7|12405.2|12355.6|12425.8|12376.2|12405.2|12355.6|0
1643845800000|2022-02-02 23:50:00|12405|12355.4|12423.8|12374.2|12423.8|12374.2|12404.6|12355|0
1643846100000|2022-02-02 23:55:00|12421.4|12371.8|12418.1|12368.5|12421.4|12371.8|12411|12361.4|0
1643846400000|2022-02-03 00:00:00|12419.8|12370.2|12429.9|12380.3|12432.3|12382.7|12419.8|12370.2|0
1643846700000|2022-02-03 00:05:00|12430.4|12380.8|12442.5|12392.9|12442.5|12392.9|12430.4|12380.8|0
1643847000000|2022-02-03 00:10:00|12443.6|12394|12449.4|12399.8|12452.3|12402.5|12440.9|12391.3|0
1643847300000|2022-02-03 00:15:00|12446.1|12396.5|12433.2|12383.6|12451.1|12401.3|12433.2|12383.6|0
1643847600000|2022-02-03 00:20:00|12436.7|12387.1|12462.9|12413.1|12462.9|12413.1|12436.7|12387.1|0
1643847900000|2022-02-03 00:25:00|12461.3|12411.5|12460|12410.2|12463.8|12414|12455.6|12405.8|0
1643848200000|2022-02-03 00:30:00|12460.5|12410.7|12463.4|12413.6|12468.6|12418.8|12457.9|12408.1|0
1643848500000|2022-02-03 00:35:00|12461.7|12411.9|12474.5|12424.7|12475.5|12425.7|12461.7|12411.9|0
1643848800000|2022-02-03 00:40:00|12473.4|12423.6|12474.1|12424.3|12478.1|12428.3|12466.9|12417.1|0
1643849100000|2022-02-03 00:45:00|12478.8|12429|12472.8|12423|12487.8|12438|12471.9|12422.1|0
1643849400000|2022-02-03 00:50:00|12470.5|12420.7|12461.4|12411.6|12470.5|12420.7|12459.9|12410.1|0
1643849700000|2022-02-03 00:55:00|12460.9|12411.1|12464.7|12414.9|12470.7|12420.9|12460.9|12411.1|0
1643850000000|2022-02-03 01:00:00|12467.1|12417.3|12463.3|12413.5|12468.3|12418.5|12461|12411.2|0
1643850300000|2022-02-03 01:05:00|12466.8|12417|12441.2|12391.6|12466.8|12417|12441.2|12391.6|0
1643850600000|2022-02-03 01:10:00|12441.6|12392|12439.6|12390|12441.6|12392|12424.1|12374.5|0
1643850900000|2022-02-03 01:15:00|12437.9|12388.3|12417.5|12367.9|12437.9|12388.3|12417.5|12367.9|0
1643851200000|2022-02-03 01:20:00|12413.9|12364.3|12426.3|12376.7|12426.3|12376.7|12413.9|12364.3|0
1643851500000|2022-02-03 01:25:00|12428.7|12379.1|12434.9|12385.3|12434.9|12385.3|12426|12376.4|0
1643851800000|2022-02-03 01:30:00|12434.8|12385.2|12429.2|12379.6|12435.2|12385.6|12424.9|12375.3|0
1643852100000|2022-02-03 01:35:00|12426.4|12376.8|12419.2|12369.6|12429.7|12380.1|12419.2|12369.6|0
1643852400000|2022-02-03 01:40:00|12422.8|12373.2|12429.6|12380|12429.6|12380|12420|12370.4|0
1643852700000|2022-02-03 01:45:00|12428.8|12379.2|12412.2|12362.6|12429.6|12380|12410|12360.4|0
1643853000000|2022-02-03 01:50:00|12412.1|12362.5|12399.6|12350.2|12413.5|12363.9|12396|12346.6|0
1643853300000|2022-02-03 01:55:00|12399.9|12350.3|12401|12351.4|12404.3|12354.7|12394.5|12345.1|0
1643853600000|2022-02-03 02:00:00|12402.3|12352.7|12409|12359.4|12409|12359.4|12400|12350.4|0
1643853900000|2022-02-03 02:05:00|12406|12356.4|12410.9|12361.3|12410.9|12361.3|12404.7|12355.1|0
1643854200000|2022-02-03 02:10:00|12407.2|12357.6|12401.4|12351.8|12409.9|12360.3|12401.4|12351.8|0
1643854500000|2022-02-03 02:15:00|12402.1|12352.5|12412.5|12362.9|12414.4|12364.8|12402|12352.4|0
1643854800000|2022-02-03 02:20:00|12414|12364.4|12415.6|12366|12415.6|12366|12410.7|12361.1|0
1643855100000|2022-02-03 02:25:00|12414.7|12365.1|12426.7|12377.1|12426.7|12377.1|12408.8|12359.2|0
1643855400000|2022-02-03 02:30:00|12424.6|12375|12418.2|12368.6|12425.4|12375.8|12418.2|12368.6|0
1643855700000|2022-02-03 02:35:00|12414.1|12364.5|12402.8|12353.2|12414.1|12364.5|12402.8|12353.2|0
1643856000000|2022-02-03 02:40:00|12402.5|12352.9|12397.5|12348.1|12409|12359.4|12397.5|12348.1|0
1643856300000|2022-02-03 02:45:00|12396.2|12346.8|12403.5|12353.9|12403.7|12354.1|12396.1|12346.7|0
1643856600000|2022-02-03 02:50:00|12401.8|12352.2|12414.1|12364.5|12414.1|12364.5|12400.6|12351|0
1643856900000|2022-02-03 02:55:00|12412.1|12362.5|12416.4|12366.8|12416.4|12366.8|12411.7|12362.1|0
1643857200000|2022-02-03 03:00:00|12421.4|12371.8|12419.2|12369.6|12422|12372.4|12418.6|12369|0
1643857500000|2022-02-03 03:05:00|12419.3|12369.7|12420.1|12370.5|12423.7|12374.1|12418.6|12369|0
1643857800000|2022-02-03 03:10:00|12419.5|12369.9|12413.7|12364.1|12420.9|12371.3|12413.7|12364.1|0
1643858100000|2022-02-03 03:15:00|12414.3|12364.7|12415.9|12366.3|12419.9|12370.3|12413|12363.4|0
1643858400000|2022-02-03 03:20:00|12413.9|12364.3|12408|12358.4|12416.1|12366.5|12408|12358.4|0
1643858700000|2022-02-03 03:25:00|12407.5|12357.9|12409.6|12360|12410.8|12361.2|12405.2|12355.6|0
1643859000000|2022-02-03 03:30:00|12411.2|12361.6|12415.1|12365.5|12420.5|12370.9|12402.4|12352.8|0
1643859300000|2022-02-03 03:35:00|12416.4|12366.8|12408.6|12359|12416.4|12366.8|12406.6|12357|0
1643859600000|2022-02-03 03:40:00|12408|12358.4|12408.7|12359.1|12411.5|12361.9|12407|12357.4|0
1643859900000|2022-02-03 03:45:00|12410.1|12360.5|12409.7|12360.1|12411.4|12361.8|12404.8|12355.2|0
1643860200000|2022-02-03 03:50:00|12413.2|12363.6|12423.5|12373.9|12423.5|12373.9|12413.2|12363.6|0
1643860500000|2022-02-03 03:55:00|12426.8|12377.2|12427.8|12378.2|12431.6|12382|12425.6|12376|0
1643860800000|2022-02-03 04:00:00|12428.6|12379|12422|12372.4|12428.6|12379|12421.9|12372.3|0
1643861100000|2022-02-03 04:05:00|12423.4|12373.8|12423.6|12374|12428.6|12379|12423.4|12373.8|0
1643861400000|2022-02-03 04:10:00|12425.6|12376|12422.2|12372.6|12425.6|12376|12420.8|12371.2|0
1643861700000|2022-02-03 04:15:00|12424|12374.4|12429.9|12380.3|12434.7|12385.1|12422.9|12373.3|0
1643862000000|2022-02-03 04:20:00|12433.2|12383.6|12432.1|12382.5|12433.4|12383.8|12428.4|12378.8|0
1643862300000|2022-02-03 04:25:00|12432.3|12382.7|12432.2|12382.6|12434.3|12384.7|12429.8|12380.2|0
1643862600000|2022-02-03 04:30:00|12433.6|12384|12440.2|12390.6|12440.2|12390.6|12428.7|12379.1|0
1643862900000|2022-02-03 04:35:00|12441.3|12391.7|12442|12392.4|12448.2|12398.6|12437.4|12387.8|0
1643863200000|2022-02-03 04:40:00|12440.6|12391|12449.2|12399.6|12453.2|12403.4|12440.6|12391|0
1643863500000|2022-02-03 04:45:00|12451.3|12401.5|12450.4|12400.6|12459.2|12409.4|12449.7|12400.1|0
1643863800000|2022-02-03 04:50:00|12448.3|12398.7|12447.9|12398.3|12453.3|12403.5|12446.7|12397.1|0
1643864100000|2022-02-03 04:55:00|12450.7|12400.9|12450.7|12400.9|12453|12403.2|12448.8|12399.2|0
1643929800000|2022-02-03 23:10:00|12476.4|12426.6|12477.2|12427.4|12488.2|12438.4|12469.9|12420.1|0
1643930100000|2022-02-03 23:15:00|12491.5|12441.7|12508.5|12458.5|12508.5|12458.5|12491.5|12441.7|0
1643930400000|2022-02-03 23:20:00|12505.9|12455.9|12517.3|12467.3|12517.3|12467.3|12501.1|12451.1|0
1643930700000|2022-02-03 23:25:00|12528.7|12478.7|12495.8|12446|12531.9|12481.9|12495.8|12446|0
1643931000000|2022-02-03 23:30:00|12498|12448.2|12502.1|12452.1|12504|12454|12489.9|12440.1|0
1643931300000|2022-02-03 23:35:00|12506.2|12456.2|12500.5|12450.5|12508|12458|12499.8|12450|0
1643931600000|2022-02-03 23:40:00|12502.4|12452.4|12503.3|12453.3|12507.3|12457.3|12488.9|12439.1|0
1643931900000|2022-02-03 23:45:00|12504.9|12454.9|12504.7|12454.7|12513.7|12463.7|12504.6|12454.6|0
1643932200000|2022-02-03 23:50:00|12504.9|12454.9|12501|12451|12504.9|12454.9|12492.8|12443|0
1643932500000|2022-02-03 23:55:00|12500.2|12450.2|12498|12448.2|12502.1|12452.1|12497.5|12447.7|0
1643932800000|2022-02-04 00:00:00|12495.9|12446.1|12454.2|12404.4|12495.9|12446.1|12454.2|12404.4|0
1643933100000|2022-02-04 00:05:00|12459.2|12409.4|12465.9|12416.1|12470.4|12420.6|12448|12398.4|0
1643933400000|2022-02-04 00:10:00|12467.8|12418|12454.2|12404.4|12467.8|12418|12454.2|12404.4|0
1643933700000|2022-02-04 00:15:00|12451.6|12401.8|12444.7|12395.1|12451.6|12401.8|12444.7|12395.1|0
1643934000000|2022-02-04 00:20:00|12448.3|12398.7|12458.4|12408.6|12458.4|12408.6|12447.3|12397.7|0
1643934300000|2022-02-04 00:25:00|12459.3|12409.5|12469|12419.2|12472.2|12422.4|12459.3|12409.5|0
1643934600000|2022-02-04 00:30:00|12463|12413.2|12457.7|12407.9|12468.3|12418.5|12454.4|12404.6|0
1643934900000|2022-02-04 00:35:00|12454.5|12404.7|12457.4|12407.6|12457.4|12407.6|12440.9|12391.3|0
1643935200000|2022-02-04 00:40:00|12455.3|12405.5|12449.9|12400.2|12462.5|12412.7|12445.3|12395.7|0
1643935500000|2022-02-04 00:45:00|12450|12405.6|12447.2|12397.6|12456.3|12406.5|12446.7|12397.1|0
1643935800000|2022-02-04 00:50:00|12448.8|12399.2|12449.9|12400.2|12449.9|12400.2|12442.9|12393.3|0
1643936100000|2022-02-04 00:55:00|12450.4|12400.6|12470.6|12420.8|12470.6|12420.8|12450.4|12400.6|0
1643936400000|2022-02-04 01:00:00|12475.5|12425.7|12465.8|12416|12475.5|12425.7|12460.4|12410.6|0
1643936700000|2022-02-04 01:05:00|12461.1|12411.3|12458.5|12408.7|12461.6|12411.8|12455.4|12405.6|0
1643937000000|2022-02-04 01:10:00|12468|12418.2|12466.2|12416.4|12468|12418.2|12463.3|12413.5|0
1643937300000|2022-02-04 01:15:00|12470.8|12421|12477|12427.2|12480.1|12430.3|12470.8|12421|0
1643937600000|2022-02-04 01:20:00|12475.5|12425.7|12474.9|12425.1|12478.8|12429|12472.6|12422.8|0
1643937900000|2022-02-04 01:25:00|12476.2|12426.4|12481.6|12431.8|12481.6|12431.8|12473.4|12423.6|0
1643938200000|2022-02-04 01:30:00|12481.7|12431.9|12441.8|12392.2|12483.1|12433.3|12441.8|12392.2|0
1643938500000|2022-02-04 01:35:00|12447.4|12397.8|12457.2|12407.4|12459.1|12409.3|12446.6|12397|0
1643938800000|2022-02-04 01:40:00|12458.2|12408.4|12448.4|12398.8|12459.9|12410.1|12448.4|12398.8|0
1643939100000|2022-02-04 01:45:00|12449.5|12399.9|12445.3|12395.7|12449.5|12399.9|12439.2|12389.6|0
1643939400000|2022-02-04 01:50:00|12446.7|12397.1|12440|12390.4|12446.9|12397.3|12439.9|12390.3|0
1643939700000|2022-02-04 01:55:00|12439.2|12389.6|12444.4|12394.8|12444.4|12394.8|12433.4|12383.8|0
1643940000000|2022-02-04 02:00:00|12447.3|12397.7|12430.3|12380.7|12449.1|12399.5|12430.3|12380.7|0
1643940300000|2022-02-04 02:05:00|12431.6|12382|12438.4|12388.8|12440.5|12390.9|12431.6|12382|0
1643940600000|2022-02-04 02:10:00|12440.2|12390.6|12443.4|12393.8|12454.5|12404.7|12440.2|12390.6|0
1643940900000|2022-02-04 02:15:00|12441.8|12392.2|12452.3|12402.5|12452.3|12402.5|12441.6|12392|0
1643941200000|2022-02-04 02:20:00|12451.4|12401.6|12447.4|12397.8|12456.5|12406.7|12441.3|12391.7|0
1643941500000|2022-02-04 02:25:00|12447.1|12397.5|12441.1|12391.5|12449.7|12400.1|12441.1|12391.5|0
1643941800000|2022-02-04 02:30:00|12440.5|12390.9|12441.8|12392.2|12444|12394.4|12438.2|12388.6|0
1643942100000|2022-02-04 02:35:00|12443.1|12393.5|12440.1|12390.5|12445.6|12396|12440.1|12390.5|0
1643942400000|2022-02-04 02:40:00|12441.4|12391.8|12444|12394.4|12446.2|12396.6|12441.4|12391.8|0
1643942700000|2022-02-04 02:45:00|12440.8|12391.2|12440.3|12390.7|12443.7|12394.1|12438.2|12388.6|0
1643943000000|2022-02-04 02:50:00|12441.3|12391.7|12439.6|12390|12442.2|12392.6|12437.8|12388.2|0
1643943300000|2022-02-04 02:55:00|12439.8|12390.2|12451|12401.2|12454.6|12404.8|12439.8|12390.2|0
1643943600000|2022-02-04 03:00:00|12452.5|12402.7|12452|12402.2|12458.5|12408.7|12452|12402.2|0
1643943900000|2022-02-04 03:05:00|12453.1|12403.3|12457.3|12407.5|12463|12413.2|12453.1|12403.3|0
1643944200000|2022-02-04 03:10:00|12456.1|12406.3|12459.6|12409.8|12465.7|12415.9|12456.1|12406.3|0
1643944500000|2022-02-04 03:15:00|12458.9|12409.1|12452.3|12402.5|12461.4|12411.6|12448.9|12399.3|0
1643944800000|2022-02-04 03:20:00|12453.4|12403.6|12447.6|12398|12454.8|12405|12447.6|12398|0
1643945100000|2022-02-04 03:25:00|12445.4|12395.8|12460.2|12410.4|12460.2|12410.4|12444.1|12394.5|0
1643945400000|2022-02-04 03:30:00|12458.8|12409|12449.9|12400.2|12464.8|12415|12446.4|12396.8|0
1643945700000|2022-02-04 03:35:00|12448.7|12399.1|12453.7|12403.9|12453.7|12403.9|12445.4|12395.8|0
1643946000000|2022-02-04 03:40:00|12450.5|12400.7|12456.7|12406.9|12462.4|12412.6|12450.5|12400.7|0
1643946300000|2022-02-04 03:45:00|12457|12407.2|12464.1|12414.3|12464.4|12414.6|12455.4|12405.6|0
1643946600000|2022-02-04 03:50:00|12467.8|12418|12470.6|12420.8|12471.4|12421.6|12465.6|12415.8|0
1643946900000|2022-02-04 03:55:00|12466.1|12416.3|12471.2|12421.4|12471.3|12421.5|12463.3|12413.5|0
1643947200000|2022-02-04 04:00:00|12470|12420.2|12470.2|12420.4|12482.6|12432.8|12470|12420.2|0
1643947500000|2022-02-04 04:05:00|12475.6|12425.8|12480.9|12431.1|12480.9|12431.1|12474.9|12425.1|0
1643947800000|2022-02-04 04:10:00|12479.3|12429.5|12471.4|12421.6|12479.3|12429.5|12465.5|12415.7|0
1643948100000|2022-02-04 04:15:00|12472|12422.2|12482.9|12433.1|12484.2|12434.4|12472|12422.2|0
1643948400000|2022-02-04 04:20:00|12483.9|12434.1|12486.2|12436.4|12487.4|12437.6|12482.4|12432.6|0
1643948700000|2022-02-04 04:25:00|12488.6|12438.8|12492|12442.2|12492|12442.2|12485.8|12436|0
1643949000000|2022-02-04 04:30:00|12490|12440.2|12493.4|12443.6|12497.8|12448|12488.4|12438.6|0
1643949300000|2022-02-04 04:35:00|12492.8|12443|12489.8|12440|12495.3|12445.5|12485.3|12435.5|0
1643949600000|2022-02-04 04:40:00|12495|12445.2|12489.4|12439.6|12495|12445.2|12485.2|12435.4|0
1643949900000|2022-02-04 04:45:00|12487|12437.2|12508|12458|12508|12458|12487|12437.2|0
1643950200000|2022-02-04 04:50:00|12511.8|12461.8|12514.1|12464.1|12514.4|12464.4|12508.3|12458.3|0
1643950500000|2022-02-04 04:55:00|12518|12468|12520.2|12470.2|12521.2|12471.2|12508.8|12458.8|0
1644189000000|2022-02-06 23:10:00|12566.2|12516|12544.3|12494.3|12579.6|12529.4|12544.3|12494.3|0
1644189300000|2022-02-06 23:15:00|12556.9|12506.7|12557.2|12507|12574.3|12524.1|12556.2|12506|0
1644189600000|2022-02-06 23:20:00|12557.3|12507.1|12548.1|12498.1|12570.3|12520.1|12548.1|12498.1|0
1644189900000|2022-02-06 23:25:00|12540.5|12490.5|12547.9|12497.9|12549.8|12499.8|12539.6|12489.6|0
1644190200000|2022-02-06 23:30:00|12547.8|12497.8|12544.7|12494.7|12549.4|12499.4|12543.3|12493.3|0
1644190500000|2022-02-06 23:35:00|12540|12490|12565.8|12515.6|12565.8|12515.6|12540|12490|0
1644190800000|2022-02-06 23:40:00|12570.8|12520.6|12578.3|12528.1|12583.4|12533.2|12570.8|12520.6|0
1644191100000|2022-02-06 23:45:00|12578|12527.8|12566.8|12516.6|12581.9|12531.7|12565.6|12515.4|0
1644191400000|2022-02-06 23:50:00|12568.7|12518.5|12567.9|12517.7|12575.2|12525|12567.4|12517.2|0
1644191700000|2022-02-06 23:55:00|12567.5|12517.3|12554.6|12504.4|12567.5|12517.3|12552.3|12502.1|0
1644192000000|2022-02-07 00:00:00|12554|12503.8|12538.4|12488.4|12554.5|12504.3|12536.4|12486.4|0
1644192300000|2022-02-07 00:05:00|12532.5|12482.5|12505.5|12455.5|12532.5|12482.5|12503.6|12453.6|0
1644192600000|2022-02-07 00:10:00|12503.9|12453.9|12482|12432.2|12503.9|12453.9|12480.7|12430.9|0
1644192900000|2022-02-07 00:15:00|12475.9|12426.1|12489.7|12439.9|12496.4|12446.6|12470.4|12420.6|0
1644193200000|2022-02-07 00:20:00|12488.9|12439.1|12482.7|12432.9|12490.9|12441.1|12479|12429.2|0
1644193500000|2022-02-07 00:25:00|12490.2|12440.4|12497.3|12447.5|12503.5|12453.5|12490.2|12440.4|0
1644193800000|2022-02-07 00:30:00|12498.7|12448.9|12494.9|12445.1|12499.8|12450|12488.3|12438.5|0
1644194100000|2022-02-07 00:35:00|12493.4|12443.6|12499.6|12449.8|12501.2|12451.2|12493.4|12443.6|0
1644194400000|2022-02-07 00:40:00|12501.5|12451.5|12502.4|12452.4|12502.4|12452.4|12496|12446.2|0
1644194700000|2022-02-07 00:45:00|12502.7|12452.7|12501.6|12451.6|12506.5|12456.5|12501.3|12451.3|0
1644195000000|2022-02-07 00:50:00|12502.3|12452.3|12518.1|12468.1|12518.1|12468.1|12502.3|12452.3|0
1644195300000|2022-02-07 00:55:00|12524.1|12474.1|12517.1|12467.1|12527.3|12477.3|12515.4|12465.4|0
1644195600000|2022-02-07 01:00:00|12508.4|12458.4|12499.2|12449.4|12508.4|12458.4|12492|12442.2|0
1644195900000|2022-02-07 01:05:00|12500.3|12450.3|12498.4|12448.6|12501.2|12451.2|12490.9|12441.1|0
1644196200000|2022-02-07 01:10:00|12495.8|12446|12501.8|12451.8|12504.2|12454.2|12495.8|12446|0
1644196500000|2022-02-07 01:15:00|12496.9|12447.1|12496.8|12447|12503.2|12453.2|12495.5|12445.7|0
1644196800000|2022-02-07 01:20:00|12493.7|12443.9|12497.6|12447.8|12497.6|12447.8|12482.3|12432.5|0
1644197100000|2022-02-07 01:25:00|12495.7|12445.9|12496.9|12447.1|12500.3|12450.3|12491.7|12441.9|0
1644197400000|2022-02-07 01:30:00|12498.4|12448.6|12493.6|12443.8|12498.4|12448.6|12488.3|12438.5|0
1644197700000|2022-02-07 01:35:00|12494.4|12444.6|12493.1|12443.3|12496.7|12446.9|12489.9|12440.1|0
1644198000000|2022-02-07 01:40:00|12488.8|12439|12487.1|12437.3|12491.1|12441.3|12486.1|12436.3|0
1644198300000|2022-02-07 01:45:00|12486.8|12437|12490.4|12440.6|12490.6|12440.8|12486.8|12437|0
1644198600000|2022-02-07 01:50:00|12488.2|12438.4|12499.4|12449.6|12499.4|12449.6|12484|12434.2|0
1644198900000|2022-02-07 01:55:00|12501.2|12451.2|12502.6|12452.6|12505.1|12455.1|12499.5|12449.7|0
1644199200000|2022-02-07 02:00:00|12501.5|12451.5|12519.9|12469.9|12519.9|12469.9|12501.5|12451.5|0
1644199500000|2022-02-07 02:05:00|12523.5|12473.5|12525|12475|12527.1|12477.1|12518.4|12468.4|0
1644199800000|2022-02-07 02:10:00|12525.4|12475.4|12519.4|12469.4|12525.4|12475.4|12512.4|12462.4|0
1644200100000|2022-02-07 02:15:00|12517.8|12467.8|12511|12461|12519.7|12469.7|12511|12461|0
1644200400000|2022-02-07 02:20:00|12510.9|12460.9|12505.9|12455.9|12514.9|12464.9|12505.9|12455.9|0
1644200700000|2022-02-07 02:25:00|12504.7|12454.7|12508.3|12458.3|12513.6|12463.6|12504.7|12454.7|0
1644201000000|2022-02-07 02:30:00|12506.2|12456.2|12502.3|12452.3|12509.9|12459.9|12502.3|12452.3|0
1644201300000|2022-02-07 02:35:00|12502.9|12452.9|12494.5|12444.7|12507.6|12457.6|12494.5|12444.7|0
1644201600000|2022-02-07 02:40:00|12498.3|12448.5|12493.8|12444|12498.3|12448.5|12493.5|12443.7|0
1644201900000|2022-02-07 02:45:00|12488.4|12438.6|12472.5|12422.7|12488.4|12438.6|12472.4|12422.6|0
1644202200000|2022-02-07 02:50:00|12472.2|12422.4|12467.3|12417.5|12476|12426.2|12467.3|12417.5|0
1644202500000|2022-02-07 02:55:00|12466|12416.2|12461.4|12411.6|12466.1|12416.3|12457.3|12407.5|0
1644202800000|2022-02-07 03:00:00|12461.3|12411.5|12463.6|12413.8|12465.7|12415.9|12457.4|12407.6|0
1644203100000|2022-02-07 03:05:00|12461|12411.2|12473.8|12424|12477.4|12427.6|12461|12411.2|0
1644203400000|2022-02-07 03:10:00|12475.5|12425.7|12479.5|12429.7|12483.7|12433.9|12475.5|12425.7|0
1644203700000|2022-02-07 03:15:00|12481.5|12431.7|12485.4|12435.6|12487.9|12438.1|12480|12430.2|0
1644204000000|2022-02-07 03:20:00|12487|12437.2|12489.4|12439.6|12489.4|12439.6|12482.4|12432.6|0
1644204300000|2022-02-07 03:25:00|12486.9|12437.1|12486.5|12436.7|12487.4|12437.6|12481.4|12431.6|0
1644204600000|2022-02-07 03:30:00|12489.2|12439.4|12482.3|12432.5|12489.2|12439.4|12482.3|12432.5|0
1644204900000|2022-02-07 03:35:00|12479.4|12429.6|12492.9|12443.1|12492.9|12443.1|12478.2|12428.4|0
1644205200000|2022-02-07 03:40:00|12490|12440.2|12499.3|12449.5|12502.7|12452.7|12490|12440.2|0
1644205500000|2022-02-07 03:45:00|12501.4|12451.4|12499.3|12449.5|12501.7|12451.7|12499.3|12449.5|0
1644205800000|2022-02-07 03:50:00|12500.3|12450.3|12498.6|12448.8|12503.5|12453.5|12498.2|12448.4|0
1644206100000|2022-02-07 03:55:00|12497.3|12447.5|12495.1|12445.3|12498.8|12449|12491.5|12441.7|0
1644206400000|2022-02-07 04:00:00|12492|12442.2|12498.4|12448.6|12498.4|12448.6|12492|12442.2|0
1644206700000|2022-02-07 04:05:00|12500|12450.1|12493.1|12443.3|12500|12450.1|12489.7|12439.9|0
1644207000000|2022-02-07 04:10:00|12490.8|12441|12482.3|12432.5|12491.3|12441.5|12482.3|12432.5|0
1644207300000|2022-02-07 04:15:00|12482.4|12432.6|12483.6|12433.8|12486.3|12436.5|12476.5|12426.7|0
1644207600000|2022-02-07 04:20:00|12481.7|12431.9|12483|12433.2|12484|12434.2|12478.4|12428.6|0
1644207900000|2022-02-07 04:25:00|12480.8|12431|12475.1|12425.3|12480.8|12431|12473|12423.2|0
1644208200000|2022-02-07 04:30:00|12475.5|12425.7|12468.1|12418.3|12478.4|12428.6|12468.1|12418.3|0
1644208500000|2022-02-07 04:35:00|12468.9|12419.1|12468.6|12418.8|12470.6|12420.8|12466.4|12416.6|0
1644208800000|2022-02-07 04:40:00|12470.9|12421.1|12461.2|12411.4|12470.9|12421.1|12460.7|12410.9|0
1644209100000|2022-02-07 04:45:00|12460.8|12411|12454.4|12404.6|12460.8|12411|12454.4|12404.6|0
1644209400000|2022-02-07 04:50:00|12454.8|12405|12456.4|12406.6|12468.3|12418.5|12454.8|12405|0
1644209700000|2022-02-07 04:55:00|12458.2|12408.4|12445.7|12396.1|12462.2|12412.4|12444|12394.4|0
1644275400000|2022-02-07 23:10:00|12340.5|12291.3|12367.6|12318.2|12367.6|12318.2|12328.1|12278.9|0
1644275700000|2022-02-07 23:15:00|12369.8|12320.4|12366.5|12317.1|12371.2|12321.8|12351.4|12302|0
1644276000000|2022-02-07 23:20:00|12369.8|12320.4|12344.3|12295.1|12369.8|12320.4|12327.3|12278.1|0
1644276300000|2022-02-07 23:25:00|12343.3|12294.1|12339.6|12290.4|12349.2|12300|12330.7|12281.5|0
1644276600000|2022-02-07 23:30:00|12339.9|12290.7|12339.6|12290.4|12346.8|12297.6|12339.6|12290.4|0
1644276900000|2022-02-07 23:35:00|12344.6|12295.4|12343.8|12294.6|12349.3|12300.1|12339.2|12290|0
1644277200000|2022-02-07 23:40:00|12338.2|12289|12343.1|12293.9|12346.7|12297.5|12335.6|12286.4|0
1644277500000|2022-02-07 23:45:00|12354|12304.6|12362|12312.6|12372.1|12322.7|12354|12304.6|0
1644277800000|2022-02-07 23:50:00|12362.7|12313.3|12363.7|12314.3|12368.5|12319.1|12359.2|12309.8|0
1644278100000|2022-02-07 23:55:00|12363.4|12314|12366.1|12316.7|12367.9|12318.5|12362.8|12313.4|0
1644278400000|2022-02-08 00:00:00|12367.5|12318.1|12366.2|12316.8|12372.1|12322.7|12358.9|12309.5|0
1644278700000|2022-02-08 00:05:00|12365.3|12315.9|12376.6|12327.2|12393.5|12344.1|12365.3|12315.9|0
1644279000000|2022-02-08 00:10:00|12376.1|12326.7|12393|12343.6|12397|12347.6|12376.1|12326.7|0
1644279300000|2022-02-08 00:15:00|12391|12341.6|12407.2|12357.6|12407.2|12357.6|12391|12341.6|0
1644279600000|2022-02-08 00:20:00|12409.2|12359.6|12386.5|12337.1|12411.2|12361.6|12386.5|12337.1|0
1644279900000|2022-02-08 00:25:00|12391.3|12341.9|12386.6|12337.2|12395.4|12346|12386.6|12337.2|0
1644280200000|2022-02-08 00:30:00|12388|12338.6|12400.1|12350.5|12400.1|12350.5|12387.6|12338.2|0
1644280500000|2022-02-08 00:35:00|12398.8|12349.4|12390.2|12340.8|12400.6|12351|12386.9|12337.5|0
1644280800000|2022-02-08 00:40:00|12391.9|12342.5|12387.2|12337.8|12394.2|12344.8|12386.6|12337.2|0
1644281100000|2022-02-08 00:45:00|12385.5|12336.1|12398.2|12348.8|12400.9|12351.3|12383.4|12334|0
1644281400000|2022-02-08 00:50:00|12401.1|12351.5|12388.9|12339.5|12409|12359.4|12388.9|12339.5|0
1644281700000|2022-02-08 00:55:00|12390.5|12341.1|12383|12333.6|12393.2|12343.8|12383|12333.6|0
1644282000000|2022-02-08 01:00:00|12384.9|12335.5|12402|12352.4|12403.7|12354.1|12380.4|12331|0
1644282300000|2022-02-08 01:05:00|12400.9|12351.3|12394.9|12345.5|12402.4|12352.8|12394.9|12345.5|0
1644282600000|2022-02-08 01:10:00|12400.8|12351.2|12409.7|12360.1|12409.7|12360.1|12394.9|12345.5|0
1644282900000|2022-02-08 01:15:00|12405.1|12355.5|12397.4|12348|12408.5|12358.9|12397.4|12348|0
1644283200000|2022-02-08 01:20:00|12398.7|12349.3|12408.4|12358.8|12408.5|12358.9|12398.6|12349.2|0
1644283500000|2022-02-08 01:25:00|12405.7|12356.1|12405.8|12356.2|12410.5|12360.9|12403.7|12354.1|0
1644283800000|2022-02-08 01:30:00|12409.4|12359.8|12411.1|12361.5|12414.7|12365.1|12405|12355.4|0
1644284100000|2022-02-08 01:35:00|12411|12361.4|12404.9|12355.3|12413.9|12364.3|12403.5|12353.9|0
1644284400000|2022-02-08 01:40:00|12406.6|12357|12394.6|12345.2|12413.3|12363.7|12394.6|12345.2|0
1644284700000|2022-02-08 01:45:00|12393.7|12344.3|12386.1|12336.7|12393.7|12344.3|12386.1|12336.7|0
1644285000000|2022-02-08 01:50:00|12376.1|12326.7|12377.3|12327.9|12381.2|12331.8|12376.1|12326.7|0
1644285300000|2022-02-08 01:55:00|12378.6|12329.2|12372.5|12323.1|12378.6|12329.2|12369.4|12320|0
1644285600000|2022-02-08 02:00:00|12371.8|12322.4|12370.8|12321.4|12373.1|12323.7|12369.1|12319.7|0
1644285900000|2022-02-08 02:05:00|12373.1|12323.7|12370.7|12321.3|12375.6|12326.2|12370.7|12321.3|0
1644286200000|2022-02-08 02:10:00|12370.8|12321.4|12367.8|12318.4|12373.3|12323.9|12367.2|12317.8|0
1644286500000|2022-02-08 02:15:00|12373.1|12323.7|12362.6|12313.2|12376.1|12326.7|12362.6|12313.2|0
1644286800000|2022-02-08 02:20:00|12364.9|12315.5|12354.1|12304.7|12364.9|12315.5|12350.9|12301.5|0
1644287100000|2022-02-08 02:25:00|12360.7|12311.3|12363.8|12314.4|12365.9|12316.5|12360.2|12310.8|0
1644287400000|2022-02-08 02:30:00|12361.7|12312.3|12359|12309.6|12363.1|12313.7|12356.1|12306.7|0
1644287700000|2022-02-08 02:35:00|12357.1|12307.7|12349.8|12300.4|12358.5|12309.1|12349.8|12300.4|0
1644288000000|2022-02-08 02:40:00|12355|12305.6|12360.3|12310.9|12360.3|12310.9|12350.3|12300.9|0
1644288300000|2022-02-08 02:45:00|12362.9|12313.5|12356|12306.6|12362.9|12313.5|12356|12306.6|0
1644288600000|2022-02-08 02:50:00|12360.1|12310.7|12362.5|12313.1|12366.2|12316.8|12359.8|12310.4|0
1644288900000|2022-02-08 02:55:00|12363.7|12314.3|12379.3|12329.9|12381.6|12332.2|12363.7|12314.3|0
1644289200000|2022-02-08 03:00:00|12378.1|12328.7|12376.9|12327.5|12378.9|12329.5|12373.5|12324.1|0
1644289500000|2022-02-08 03:05:00|12380.7|12331.3|12370.2|12320.8|12380.7|12331.3|12370.2|12320.8|0
1644289800000|2022-02-08 03:10:00|12368.1|12318.7|12371.1|12321.7|12373.3|12323.9|12362.9|12313.5|0
1644290100000|2022-02-08 03:15:00|12370.9|12321.5|12378.9|12329.5|12383.9|12334.5|12369.6|12320.2|0
1644290400000|2022-02-08 03:20:00|12381.4|12332|12386.5|12337.1|12387.7|12338.3|12381.4|12332|0
1644290700000|2022-02-08 03:25:00|12383.4|12334|12386.4|12337|12386.4|12337|12382|12332.6|0
1644291000000|2022-02-08 03:30:00|12387.9|12338.5|12391.9|12342.5|12393.7|12344.3|12385.5|12336.1|0
1644291300000|2022-02-08 03:35:00|12392.4|12343|12395.3|12345.9|12398.3|12348.9|12389.9|12340.5|0
1644291600000|2022-02-08 03:40:00|12394|12344.6|12395.9|12346.5|12398.4|12349|12394|12344.6|0
1644291900000|2022-02-08 03:45:00|12396.2|12346.8|12395.8|12346.4|12400.9|12351.3|12393.3|12343.9|0
1644292200000|2022-02-08 03:50:00|12394|12344.6|12389.5|12340.1|12394|12344.6|12388.6|12339.2|0
1644292500000|2022-02-08 03:55:00|12389.9|12340.5|12386.2|12336.8|12389.9|12340.5|12384.2|12334.8|0
1644292800000|2022-02-08 04:00:00|12385|12335.6|12389.5|12340.1|12389.5|12340.1|12384.3|12334.9|0
1644293100000|2022-02-08 04:05:00|12388.4|12339|12379.8|12330.4|12388.4|12339|12379.8|12330.4|0
1644293400000|2022-02-08 04:10:00|12375.1|12325.7|12374.3|12324.9|12376.4|12327|12373|12323.6|0
1644293700000|2022-02-08 04:15:00|12375.5|12326.1|12378|12328.6|12378|12328.6|12373.8|12324.4|0
1644294000000|2022-02-08 04:20:00|12374.7|12325.3|12375.1|12325.7|12376.9|12327.5|12371.6|12322.2|0
1644294300000|2022-02-08 04:25:00|12374.4|12325|12361.1|12311.7|12374.4|12325|12361.1|12311.7|0
1644294600000|2022-02-08 04:30:00|12360.2|12310.8|12353.5|12304.1|12368.5|12319.1|12353.5|12304.1|0
1644294900000|2022-02-08 04:35:00|12354.9|12305.5|12354|12304.6|12357.9|12308.5|12352.3|12302.9|0
1644295200000|2022-02-08 04:40:00|12355.1|12305.7|12354.4|12305|12356|12306.6|12351.4|12302|0
1644295500000|2022-02-08 04:45:00|12355.3|12305.9|12373.2|12323.8|12374.3|12324.9|12355.3|12305.9|0
1644295800000|2022-02-08 04:50:00|12380.9|12331.5|12376.7|12327.3|12386.3|12336.9|12376.7|12327.3|0
1644296100000|2022-02-08 04:55:00|12373.9|12324.5|12384.4|12335|12384.4|12335|12373.9|12324.5|0
1644361800000|2022-02-08 23:10:00|12412|12362.4|12411.1|12361.5|12427.7|12378.1|12410.2|12360.6|0
1644362100000|2022-02-08 23:15:00|12406.8|12357.2|12378.8|12329.4|12406.8|12357.2|12373.6|12324.2|0
1644362400000|2022-02-08 23:20:00|12373.8|12324.4|12385.7|12336.3|12385.7|12336.3|12365.7|12316.3|0
1644362700000|2022-02-08 23:25:00|12393.3|12343.9|12400.6|12351|12408.2|12358.6|12393.3|12343.9|0
1644363000000|2022-02-08 23:30:00|12396.9|12347.5|12381.1|12331.7|12396.9|12347.5|12381.1|12331.7|0
1644363300000|2022-02-08 23:35:00|12381.9|12332.5|12392.3|12342.9|12392.3|12342.9|12381.4|12332|0
1644363600000|2022-02-08 23:40:00|12387.6|12338.2|12376.6|12327.2|12388.8|12339.4|12374.2|12324.8|0
1644363900000|2022-02-08 23:45:00|12374.7|12325.3|12358.7|12309.3|12374.7|12325.3|12355.5|12306.1|0
1644364200000|2022-02-08 23:50:00|12356.4|12307|12344.3|12295.1|12359.7|12310.3|12344.3|12295.1|0
1644364500000|2022-02-08 23:55:00|12349|12299.8|12348.8|12299.6|12351.8|12302.4|12344|12294.8|0
1644364800000|2022-02-09 00:00:00|12347.5|12298.3|12326.7|12277.5|12350|12300.6|12326.6|12277.4|0
1644365100000|2022-02-09 00:05:00|12332.6|12283.4|12336.9|12287.7|12342.1|12292.9|12332.6|12283.4|0
1644365400000|2022-02-09 00:10:00|12327.6|12278.4|12341.3|12292.1|12342.3|12293.1|12323.9|12274.7|0
1644365700000|2022-02-09 00:15:00|12337.7|12288.5|12351.4|12302|12353.3|12303.9|12337.7|12288.5|0
1644366000000|2022-02-09 00:20:00|12350|12300.6|12349.8|12300.4|12356.4|12307|12349|12299.8|0
1644366300000|2022-02-09 00:25:00|12355.1|12305.7|12371.7|12322.3|12371.7|12322.3|12355.1|12305.7|0
1644366600000|2022-02-09 00:30:00|12373.9|12324.5|12359.2|12309.8|12373.9|12324.5|12355|12305.6|0
1644366900000|2022-02-09 00:35:00|12359.5|12310.1|12355.1|12305.7|12360.2|12310.8|12352.3|12302.9|0
1644367200000|2022-02-09 00:40:00|12354.1|12304.7|12344.3|12295.1|12354.1|12304.7|12343|12293.8|0
1644367500000|2022-02-09 00:45:00|12346|12296.8|12353.5|12304.1|12360.2|12310.8|12345.3|12296.1|0
1644367800000|2022-02-09 00:50:00|12350.4|12301|12355.4|12306|12359.9|12310.5|12347.5|12298.3|0
1644368100000|2022-02-09 00:55:00|12364.5|12315.1|12381.8|12332.4|12381.8|12332.4|12364.5|12315.1|0
1644368400000|2022-02-09 01:00:00|12385.1|12335.7|12382.5|12333.1|12393.8|12344.4|12382.5|12333.1|0
1644368700000|2022-02-09 01:05:00|12381|12331.6|12377.8|12328.4|12383.2|12333.8|12376.8|12327.4|0
1644369000000|2022-02-09 01:10:00|12377.3|12327.9|12390|12340.6|12392.4|12343|12377.3|12327.9|0
1644369300000|2022-02-09 01:15:00|12394.2|12344.8|12399.5|12350.1|12400|12350.4|12393.1|12343.7|0
1644369600000|2022-02-09 01:20:00|12401.6|12352|12405.1|12355.5|12406.5|12356.9|12398.8|12349.4|0
1644369900000|2022-02-09 01:25:00|12406.3|12356.7|12411.1|12361.5|12419.1|12369.5|12406.3|12356.7|0
1644370200000|2022-02-09 01:30:00|12413.2|12363.6|12428|12378.4|12437.7|12388.1|12413.2|12363.6|0
1644370500000|2022-02-09 01:35:00|12433.5|12383.9|12422|12372.4|12433.5|12383.9|12421.3|12371.7|0
1644370800000|2022-02-09 01:40:00|12427.8|12378.2|12437.7|12388.1|12441.9|12392.3|12427.8|12378.2|0
1644371100000|2022-02-09 01:45:00|12436.9|12387.3|12428.8|12379.2|12436.9|12387.3|12426.4|12376.8|0
1644371400000|2022-02-09 01:50:00|12431.1|12381.5|12443.8|12394.2|12443.8|12394.2|12430.2|12380.6|0
1644371700000|2022-02-09 01:55:00|12442.7|12393.1|12455.9|12406.1|12456.7|12406.9|12442.7|12393.1|0
1644372000000|2022-02-09 02:00:00|12459.5|12409.7|12459.3|12409.5|12461.4|12411.6|12456.9|12407.1|0
1644372300000|2022-02-09 02:05:00|12460.4|12410.6|12458.4|12408.6|12465.7|12415.9|12455.2|12405.4|0
1644372600000|2022-02-09 02:10:00|12464.3|12414.5|12476.1|12426.3|12479|12429.2|12464.3|12414.5|0
1644372900000|2022-02-09 02:15:00|12475.9|12426.1|12466.9|12417.1|12482.5|12432.7|12466.9|12417.1|0
1644373200000|2022-02-09 02:20:00|12461.4|12411.6|12463.1|12413.3|12466.7|12416.9|12461.3|12411.5|0
1644373500000|2022-02-09 02:25:00|12469.6|12419.8|12479.5|12429.7|12479.5|12429.7|12468.9|12419.1|0
1644373800000|2022-02-09 02:30:00|12469.8|12420|12462.9|12413.1|12469.8|12420|12459.3|12409.5|0
1644374100000|2022-02-09 02:35:00|12462|12412.2|12448.5|12398.9|12464.5|12414.7|12448.5|12398.9|0
1644374400000|2022-02-09 02:40:00|12445.7|12396.1|12445.4|12395.8|12448.7|12399.1|12442|12392.4|0
1644374700000|2022-02-09 02:45:00|12445|12395.4|12437.2|12387.6|12445|12395.4|12437.2|12387.6|0
1644375000000|2022-02-09 02:50:00|12437|12387.4|12444.6|12395|12446.3|12396.7|12437|12387.4|0
1644375300000|2022-02-09 02:55:00|12443.5|12393.9|12443.4|12393.8|12451.1|12401.3|12442.5|12392.9|0
1644375600000|2022-02-09 03:00:00|12442.5|12392.9|12454.2|12404.4|12456.5|12406.7|12439|12389.4|0
1644375900000|2022-02-09 03:05:00|12455.8|12406|12468.9|12419.1|12468.9|12419.1|12454.5|12404.7|0
1644376200000|2022-02-09 03:10:00|12467.5|12417.7|12475.7|12425.9|12475.7|12425.9|12464.7|12414.9|0
1644376500000|2022-02-09 03:15:00|12473.1|12423.3|12483|12433.2|12483.3|12433.5|12473|12423.2|0
1644376800000|2022-02-09 03:20:00|12484.4|12434.6|12479.7|12429.9|12485.3|12435.5|12479.7|12429.9|0
1644377100000|2022-02-09 03:25:00|12481.1|12431.3|12489.3|12439.5|12495|12445.2|12481.1|12431.3|0
1644377400000|2022-02-09 03:30:00|12488.2|12438.4|12497|12447.2|12503.6|12453.6|12488.2|12438.4|0
1644377700000|2022-02-09 03:35:00|12500.7|12450.7|12500.2|12450.2|12507.6|12457.6|12500|12450.1|0
1644378000000|2022-02-09 03:40:00|12502.5|12452.5|12492.5|12442.7|12506.3|12456.3|12492.4|12442.6|0
1644378300000|2022-02-09 03:45:00|12493.5|12443.7|12485.9|12436.1|12497.3|12447.5|12485.2|12435.4|0
1644378600000|2022-02-09 03:50:00|12484.4|12434.6|12477.5|12427.7|12487.7|12437.9|12477.5|12427.7|0
1644378900000|2022-02-09 03:55:00|12478.6|12428.8|12481.7|12431.9|12481.7|12431.9|12473.9|12424.1|0
1644379200000|2022-02-09 04:00:00|12481.6|12431.8|12478.1|12428.3|12488.4|12438.6|12474.8|12425|0
1644379500000|2022-02-09 04:05:00|12481.8|12432|12469.9|12420.1|12481.8|12432|12469.9|12420.1|0
1644379800000|2022-02-09 04:10:00|12481.3|12431.5|12479|12429.2|12484.8|12435|12478.3|12428.5|0
1644380100000|2022-02-09 04:15:00|12475.5|12425.7|12478.3|12428.5|12480|12430.2|12473.9|12424.1|0
1644380400000|2022-02-09 04:20:00|12476.3|12426.5|12480.5|12430.7|12483.6|12433.8|12476.3|12426.5|0
1644380700000|2022-02-09 04:25:00|12485.7|12435.9|12479.7|12429.9|12485.7|12435.9|12479.7|12429.9|0
1644381000000|2022-02-09 04:30:00|12479.1|12429.3|12483.2|12433.4|12493.8|12444|12479.1|12429.3|0
1644381300000|2022-02-09 04:35:00|12489.4|12439.6|12496.8|12447|12496.8|12447|12482.5|12432.7|0
1644381600000|2022-02-09 04:40:00|12497.5|12447.7|12508.9|12458.9|12508.9|12458.9|12496.2|12446.4|0
1644381900000|2022-02-09 04:45:00|12502.6|12452.6|12501.3|12451.3|12510.7|12460.7|12499.2|12449.4|0
1644382200000|2022-02-09 04:50:00|12498.3|12448.5|12506.9|12456.9|12506.9|12456.9|12498|12448.2|0
1644382500000|2022-02-09 04:55:00|12509|12459|12509.9|12459.9|12517|12467|12500.6|12450.6|0
1644448200000|2022-02-09 23:10:00|12487.1|12437.3|12535.3|12485.3|12535.3|12485.3|12487.1|12437.3|0
1644448500000|2022-02-09 23:15:00|12532.8|12482.8|12553.2|12503|12571.8|12521.6|12532.8|12482.8|0
1644448800000|2022-02-09 23:20:00|12543.6|12493.6|12530.7|12480.7|12559.4|12509.2|12529.9|12479.9|0
1644449100000|2022-02-09 23:25:00|12531.8|12481.8|12542|12492|12542|12492|12528.1|12478.1|0
1644449400000|2022-02-09 23:30:00|12547.5|12497.5|12534.4|12484.4|12559.2|12509|12534.4|12484.4|0
1644449700000|2022-02-09 23:35:00|12535|12485|12542.2|12492.2|12545.9|12495.9|12535|12485|0
1644450000000|2022-02-09 23:40:00|12549.3|12499.3|12514.4|12464.4|12549.3|12499.3|12514.4|12464.4|0
1644450300000|2022-02-09 23:45:00|12508.5|12458.5|12513.1|12463.1|12515.2|12465.2|12502.2|12452.2|0
1644450600000|2022-02-09 23:50:00|12508.7|12458.7|12490.4|12440.6|12508.7|12458.7|12490.4|12440.6|0
1644450900000|2022-02-09 23:55:00|12495.1|12445.3|12478.3|12428.5|12497.1|12447.3|12477.5|12427.7|0
1644451200000|2022-02-10 00:00:00|12478.9|12429.1|12469.8|12420|12478.9|12429.1|12469.8|12420|0
1644451500000|2022-02-10 00:05:00|12472.1|12422.3|12481.6|12431.8|12488.9|12439.1|12472.1|12422.3|0
1644451800000|2022-02-10 00:10:00|12483.5|12433.7|12472.1|12422.3|12485.4|12435.6|12459.4|12409.6|0
1644452100000|2022-02-10 00:15:00|12470.8|12421|12481.2|12431.4|12496.2|12446.4|12470.8|12421|0
1644452400000|2022-02-10 00:20:00|12485.5|12435.7|12483.5|12433.7|12485.5|12435.7|12477.9|12428.1|0
1644452700000|2022-02-10 00:25:00|12481.7|12431.9|12472.1|12422.3|12486.8|12437|12468.5|12418.7|0
1644453000000|2022-02-10 00:30:00|12475.4|12425.6|12486|12436.2|12491.7|12441.9|12475.4|12425.6|0
1644453300000|2022-02-10 00:35:00|12480.3|12430.5|12480.4|12430.6|12480.4|12430.6|12468.8|12419|0
1644453600000|2022-02-10 00:40:00|12480.6|12430.8|12477.3|12427.5|12482.9|12433.1|12476.4|12426.6|0
1644453900000|2022-02-10 00:45:00|12477.4|12427.6|12476.5|12426.7|12484|12434.2|12476.5|12426.7|0
1644454200000|2022-02-10 00:50:00|12475.7|12425.9|12471|12421.2|12475.7|12425.9|12465.2|12415.4|0
1644454500000|2022-02-10 00:55:00|12471.6|12421.8|12479.4|12429.6|12480|12430.2|12471.5|12421.7|0
1644454800000|2022-02-10 01:00:00|12476|12426.2|12482.6|12432.8|12483.3|12433.5|12474|12424.2|0
1644455100000|2022-02-10 01:05:00|12480.5|12430.7|12496.9|12447.1|12504.4|12454.4|12480.5|12430.7|0
1644455400000|2022-02-10 01:10:00|12500.9|12450.9|12486.1|12436.3|12500.9|12450.9|12486.1|12436.3|0
1644455700000|2022-02-10 01:15:00|12489.8|12440|12484|12434.2|12489.8|12440|12481.4|12431.6|0
1644456000000|2022-02-10 01:20:00|12483|12433.2|12476.9|12427.1|12485.6|12435.8|12476.9|12427.1|0
1644456300000|2022-02-10 01:25:00|12472.6|12422.8|12477.3|12427.5|12477.3|12427.5|12468.1|12418.3|0
1644456600000|2022-02-10 01:30:00|12478.3|12428.5|12481.1|12431.3|12481.8|12432|12473.4|12423.6|0
1644456900000|2022-02-10 01:35:00|12481.2|12431.4|12482.3|12432.5|12489.4|12439.6|12481.2|12431.4|0
1644457200000|2022-02-10 01:40:00|12480.9|12431.1|12467|12417.2|12484.9|12435.1|12467|12417.2|0
1644457500000|2022-02-10 01:45:00|12467.9|12418.1|12466.6|12416.8|12469|12419.2|12459|12409.2|0
1644457800000|2022-02-10 01:50:00|12465.5|12415.7|12467|12417.2|12471.8|12422|12464.7|12414.9|0
1644458100000|2022-02-10 01:55:00|12468.5|12418.7|12461.5|12411.7|12468.5|12418.7|12459.3|12409.5|0
1644458400000|2022-02-10 02:00:00|12461.7|12411.9|12452|12402.2|12463|12413.2|12452|12402.2|0
1644458700000|2022-02-10 02:05:00|12449.7|12400.1|12453.3|12403.5|12455.1|12405.3|12448.6|12399|0
1644459000000|2022-02-10 02:10:00|12450.6|12400.8|12444|12394.4|12450.6|12400.8|12444|12394.4|0
1644459300000|2022-02-10 02:15:00|12439.8|12390.2|12446.4|12396.8|12446.4|12396.8|12437.9|12388.3|0
1644459600000|2022-02-10 02:20:00|12444.2|12394.6|12449.7|12400.1|12449.7|12400.1|12442.8|12393.2|0
1644459900000|2022-02-10 02:25:00|12450.4|12400.6|12455.3|12405.5|12457.1|12407.3|12450.4|12400.6|0
1644460200000|2022-02-10 02:30:00|12453.6|12403.8|12445.6|12396|12453.6|12403.8|12445.6|12396|0
1644460500000|2022-02-10 02:35:00|12447.4|12397.8|12448.2|12398.6|12450.8|12401|12443.5|12393.9|0
1644460800000|2022-02-10 02:40:00|12448.1|12398.5|12449.1|12399.5|12457.8|12408|12448.1|12398.5|0
1644461100000|2022-02-10 02:45:00|12452.3|12402.5|12450.3|12400.5|12453|12403.2|12448.9|12399.3|0
1644461400000|2022-02-10 02:50:00|12450|12400.2|12450.6|12400.8|12452.1|12402.3|12448.7|12399.1|0
1644461700000|2022-02-10 02:55:00|12451.9|12402.1|12457.1|12407.3|12458|12408.2|12451.2|12401.4|0
1644462000000|2022-02-10 03:00:00|12448.7|12399.1|12446.1|12396.5|12448.7|12399.1|12445.4|12395.8|0
1644462300000|2022-02-10 03:05:00|12446.6|12397|12449.3|12399.7|12449.9|12400.2|12442|12392.4|0
1644462600000|2022-02-10 03:10:00|12451.6|12401.8|12442|12392.4|12455.1|12405.3|12441.7|12392.1|0
1644462900000|2022-02-10 03:15:00|12440.3|12390.7|12436.5|12386.9|12442.7|12393.1|12436.5|12386.9|0
1644463200000|2022-02-10 03:20:00|12437.1|12387.5|12436.3|12386.7|12438.1|12388.5|12433.4|12383.8|0
1644463500000|2022-02-10 03:25:00|12436.9|12387.3|12431.6|12382|12438|12388.4|12431.6|12382|0
1644463800000|2022-02-10 03:30:00|12433.2|12383.6|12437.2|12387.6|12437.2|12387.6|12431.3|12381.7|0
1644464100000|2022-02-10 03:35:00|12437.1|12387.5|12445.7|12396.1|12447.3|12397.7|12436.9|12387.3|0
1644464400000|2022-02-10 03:40:00|12448|12398.4|12440.3|12390.7|12448.8|12399.2|12440|12390.4|0
1644464700000|2022-02-10 03:45:00|12441.9|12392.3|12443|12393.4|12449.6|12400|12440.9|12391.3|0
1644465000000|2022-02-10 03:50:00|12444.4|12394.8|12434.4|12384.8|12444.4|12394.8|12431|12381.4|0
1644465300000|2022-02-10 03:55:00|12440.6|12391|12437.5|12387.9|12449.4|12399.8|12437.5|12387.9|0
1644465600000|2022-02-10 04:00:00|12439.7|12390.1|12443.8|12394.2|12443.8|12394.2|12437|12387.4|0
1644465900000|2022-02-10 04:05:00|12444.2|12394.6|12441.6|12392|12446.8|12397.2|12441.6|12392|0
1644466200000|2022-02-10 04:10:00|12441.3|12391.7|12440.8|12391.2|12446.7|12397.1|12440.8|12391.2|0
1644466500000|2022-02-10 04:15:00|12442.3|12392.7|12438.8|12389.2|12442.3|12392.7|12434.5|12384.9|0
1644466800000|2022-02-10 04:20:00|12437.4|12387.8|12427.1|12377.5|12440|12390.4|12427.1|12377.5|0
1644467100000|2022-02-10 04:25:00|12430|12380.4|12425.1|12375.5|12430|12380.4|12424.2|12374.6|0
1644467400000|2022-02-10 04:30:00|12423.9|12374.3|12429.5|12379.9|12429.5|12379.9|12419.6|12370|0
1644467700000|2022-02-10 04:35:00|12429.4|12379.8|12424.5|12374.9|12434.4|12384.8|12424.5|12374.9|0
1644468000000|2022-02-10 04:40:00|12426|12376.4|12414.4|12364.8|12430.2|12380.6|12414.4|12364.8|0
1644468300000|2022-02-10 04:45:00|12414|12364.4|12432.1|12382.5|12432.3|12382.7|12414|12364.4|0
1644468600000|2022-02-10 04:50:00|12425.8|12376.2|12425.5|12375.9|12426.6|12377|12422.2|12372.6|0
1644468900000|2022-02-10 04:55:00|12430.5|12380.9|12429.1|12379.5|12435.7|12386.1|12429.1|12379.5|0
1644534600000|2022-02-10 23:10:00|12296.6|12247.6|12294.6|12245.6|12300.8|12251.6|12277.5|12228.5|0
1644534900000|2022-02-10 23:15:00|12295.4|12246.4|12286.6|12237.6|12295.4|12246.4|12278.3|12229.3|0
1644535200000|2022-02-10 23:20:00|12294.5|12245.5|12276.5|12227.5|12295.9|12246.9|12275.8|12226.8|0
1644535500000|2022-02-10 23:25:00|12278.2|12229.2|12258.6|12209.6|12287|12238|12253.8|12204.8|0
1644535800000|2022-02-10 23:30:00|12260.5|12211.5|12263.9|12214.9|12263.9|12214.9|12254.8|12205.8|0
1644536100000|2022-02-10 23:35:00|12268.3|12219.3|12276.1|12227.1|12279.2|12230.2|12262.8|12213.8|0
1644536400000|2022-02-10 23:40:00|12271|12222|12263.2|12214.2|12273.3|12224.3|12263.2|12214.2|0
1644536700000|2022-02-10 23:45:00|12258.3|12209.3|12256.5|12207.5|12259.3|12210.3|12253.6|12204.6|0
1644537000000|2022-02-10 23:50:00|12260.4|12211.4|12260.1|12211.1|12264|12215|12259|12210|0
1644537300000|2022-02-10 23:55:00|12256.7|12207.7|12250.9|12201.9|12259.6|12210.6|12250.6|12201.6|0
1644537600000|2022-02-11 00:00:00|12236.9|12188.1|12250.6|12201.6|12257.2|12208.2|12236.9|12188.1|0
1644537900000|2022-02-11 00:05:00|12246.1|12197.3|12244.2|12195.4|12247.2|12198.4|12240.8|12192|0
1644538200000|2022-02-11 00:10:00|12242.1|12193.3|12236.9|12188.1|12242.1|12193.3|12232.1|12183.3|0
1644538500000|2022-02-11 00:15:00|12247.1|12198.3|12244.4|12195.6|12251.3|12202.3|12242.2|12193.4|0
1644538800000|2022-02-11 00:20:00|12242.6|12193.8|12215.2|12166.4|12242.6|12193.8|12215.2|12166.4|0
1644539100000|2022-02-11 00:25:00|12213.6|12164.8|12215.3|12166.5|12215.3|12166.5|12201.3|12152.5|0
1644539400000|2022-02-11 00:30:00|12215.8|12167|12211.5|12162.7|12215.8|12167|12201.7|12152.9|0
1644539700000|2022-02-11 00:35:00|12216.4|12167.6|12220.4|12171.6|12221.7|12172.9|12212.8|12164|0
1644540000000|2022-02-11 00:40:00|12217.2|12168.4|12225.4|12176.6|12225.5|12176.7|12217.2|12168.4|0
1644540300000|2022-02-11 00:45:00|12227.2|12178.4|12236.9|12188.1|12251.1|12202.1|12227.2|12178.4|0
1644540600000|2022-02-11 00:50:00|12240|12191.2|12232.3|12183.5|12244|12195.2|12232.3|12183.5|0
1644540900000|2022-02-11 00:55:00|12230.4|12181.6|12237.2|12188.4|12239.8|12191|12230.4|12181.6|0
1644541200000|2022-02-11 01:00:00|12236.1|12187.3|12224.5|12175.7|12236.1|12187.3|12224.5|12175.7|0
1644541500000|2022-02-11 01:05:00|12229.7|12180.9|12226.2|12177.4|12229.7|12180.9|12216.6|12167.8|0
1644541800000|2022-02-11 01:10:00|12224.9|12176.1|12233.1|12184.3|12234.2|12185.4|12224.9|12176.1|0
1644542100000|2022-02-11 01:15:00|12234.2|12185.4|12241.9|12193.1|12242.2|12193.4|12230.5|12181.7|0
1644542400000|2022-02-11 01:20:00|12243.1|12194.3|12245.4|12196.6|12247.4|12198.6|12240|12191.2|0
1644542700000|2022-02-11 01:25:00|12246.9|12198.1|12265.6|12216.6|12266|12217|12246.9|12198.1|0
1644543000000|2022-02-11 01:30:00|12267.3|12218.3|12276.5|12227.5|12278|12229|12263.4|12214.4|0
1644543300000|2022-02-11 01:35:00|12273.2|12224.2|12274.4|12225.4|12280.3|12231.3|12271.4|12222.4|0
1644543600000|2022-02-11 01:40:00|12274.7|12225.7|12279|12230|12279|12230|12272.6|12223.6|0
1644543900000|2022-02-11 01:45:00|12278.3|12229.3|12273|12224|12278.3|12229.3|12260.7|12211.7|0
1644544200000|2022-02-11 01:50:00|12274.4|12225.4|12265.4|12216.4|12278|12229|12265.4|12216.4|0
1644544500000|2022-02-11 01:55:00|12264.9|12215.9|12254.2|12205.2|12264.9|12215.9|12252.6|12203.6|0
1644544800000|2022-02-11 02:00:00|12264.7|12215.7|12258.6|12209.6|12265.6|12216.6|12258.4|12209.4|0
1644545100000|2022-02-11 02:05:00|12254.3|12205.3|12257.5|12208.5|12257.9|12208.9|12254.3|12205.3|0
1644545400000|2022-02-11 02:10:00|12260.7|12211.7|12260.8|12211.8|12262.9|12213.9|12256.2|12207.2|0
1644545700000|2022-02-11 02:15:00|12259.9|12210.9|12260.1|12211.1|12262.2|12213.2|12256.7|12207.7|0
1644546000000|2022-02-11 02:20:00|12254.5|12205.5|12258.3|12209.3|12262.9|12213.9|12254.5|12205.5|0
1644546300000|2022-02-11 02:25:00|12261.4|12212.4|12251.8|12202.8|12261.4|12212.4|12248.8|12200|0
1644546600000|2022-02-11 02:30:00|12252.9|12203.9|12255.8|12206.8|12261.3|12212.3|12250.9|12201.9|0
1644546900000|2022-02-11 02:35:00|12253.5|12204.5|12245.1|12196.3|12253.5|12204.5|12244.5|12195.7|0
1644547200000|2022-02-11 02:40:00|12247.5|12198.7|12250.8|12201.8|12250.8|12201.8|12245.2|12196.4|0
1644547500000|2022-02-11 02:45:00|12248|12199.2|12256.9|12207.9|12260|12211|12248|12199.2|0
1644547800000|2022-02-11 02:50:00|12254.8|12205.8|12253.5|12204.5|12259|12210|12251.9|12202.9|0
1644548100000|2022-02-11 02:55:00|12250.6|12201.6|12260.7|12211.7|12260.7|12211.7|12250.6|12201.6|0
1644548400000|2022-02-11 03:00:00|12258.8|12209.8|12253.8|12204.8|12258.8|12209.8|12249.3|12200.5|0
1644548700000|2022-02-11 03:05:00|12254.1|12205.1|12250.1|12201.1|12256.3|12207.3|12244.8|12196|0
1644549000000|2022-02-11 03:10:00|12250.2|12201.2|12254.9|12205.9|12257.4|12208.4|12250.2|12201.2|0
1644549300000|2022-02-11 03:15:00|12256.1|12207.1|12257.2|12208.2|12259.8|12210.8|12253.8|12204.8|0
1644549600000|2022-02-11 03:20:00|12258|12209|12286.3|12237.3|12288.3|12239.3|12258|12209|0
1644549900000|2022-02-11 03:25:00|12286.4|12237.4|12288.5|12239.5|12289.9|12240.9|12286.4|12237.4|0
1644550200000|2022-02-11 03:30:00|12295.9|12246.9|12292.8|12243.8|12300.1|12250.9|12290.9|12241.9|0
1644550500000|2022-02-11 03:35:00|12287|12238|12300.4|12251.2|12300.4|12251.2|12287|12238|0
1644550800000|2022-02-11 03:40:00|12302.1|12252.9|12300|12250.8|12307.3|12258.1|12300|12250.8|0
1644551100000|2022-02-11 03:45:00|12297|12248|12295.3|12246.3|12297|12248|12291.7|12242.7|0
1644551400000|2022-02-11 03:50:00|12286.1|12237.1|12301.8|12252.6|12306.5|12257.3|12286.1|12237.1|0
1644551700000|2022-02-11 03:55:00|12299.6|12250.5|12287.9|12238.9|12299.6|12250.5|12284.6|12235.6|0
1644552000000|2022-02-11 04:00:00|12294|12245|12289.4|12240.4|12297.4|12248.4|12287.1|12238.1|0
1644552300000|2022-02-11 04:05:00|12289.7|12240.7|12288.1|12239.1|12295.3|12246.3|12288.1|12239.1|0
1644552600000|2022-02-11 04:10:00|12287|12238|12277.5|12228.5|12287|12238|12273.7|12224.7|0
1644552900000|2022-02-11 04:15:00|12278.6|12229.6|12274.5|12225.5|12282.3|12233.3|12273.3|12224.3|0
1644553200000|2022-02-11 04:20:00|12276.6|12227.6|12278.8|12229.8|12280.1|12231.1|12275.3|12226.3|0
1644553500000|2022-02-11 04:25:00|12279.5|12230.5|12284.8|12235.8|12288.9|12239.9|12279.5|12230.5|0
1644553800000|2022-02-11 04:30:00|12284.4|12235.4|12276.1|12227.1|12285.5|12236.5|12274.6|12225.6|0
1644554100000|2022-02-11 04:35:00|12273.8|12224.8|12273.1|12224.1|12278.5|12229.5|12266.8|12217.8|0
1644554400000|2022-02-11 04:40:00|12270.6|12221.6|12272.5|12223.5|12272.8|12223.8|12265.3|12216.3|0
1644554700000|2022-02-11 04:45:00|12276.5|12227.5|12276.4|12227.4|12280.5|12231.5|12272.9|12223.9|0
1644555000000|2022-02-11 04:50:00|12275.4|12226.4|12274.5|12225.5|12279.1|12230.1|12272.5|12223.5|0
1644555300000|2022-02-11 04:55:00|12278.2|12229.2|12274|12225|12286.4|12237.4|12273.9|12224.9|0
1644793800000|2022-02-13 23:10:00|12185|12136.4|12194.8|12146.2|12201.9|12153.1|12170.5|12121.9|0
1644794100000|2022-02-13 23:15:00|12198.3|12149.7|12228|12179.2|12229.6|12180.8|12198.3|12149.7|0
1644794400000|2022-02-13 23:20:00|12229.3|12180.5|12224.8|12176|12229.3|12180.5|12193.7|12145.1|0
1644794700000|2022-02-13 23:25:00|12213.5|12164.7|12223.2|12174.4|12223.2|12174.4|12213.5|12164.7|0
1644795000000|2022-02-13 23:30:00|12216.3|12167.5|12194.5|12145.9|12222.3|12173.5|12194.5|12145.9|0
1644795300000|2022-02-13 23:35:00|12198.1|12149.5|12222.3|12173.5|12222.3|12173.5|12198.1|12149.5|0
1644795600000|2022-02-13 23:40:00|12221.8|12173|12225.9|12177.1|12225.9|12177.1|12216.1|12167.3|0
1644795900000|2022-02-13 23:45:00|12227.9|12179.1|12228.2|12179.4|12236.9|12188.1|12227.9|12179.1|0
1644796200000|2022-02-13 23:50:00|12228.4|12179.6|12232.1|12183.3|12235.8|12187|12223.9|12175.1|0
1644796500000|2022-02-13 23:55:00|12223.9|12175.1|12208.5|12159.7|12223.9|12175.1|12205.8|12157|0
1644796800000|2022-02-14 00:00:00|12212.1|12163.3|12234.5|12185.7|12234.5|12185.7|12212.1|12163.3|0
1644797100000|2022-02-14 00:05:00|12240.5|12191.7|12237.6|12188.8|12240.5|12191.7|12231.3|12182.5|0
1644797400000|2022-02-14 00:10:00|12239.9|12191.1|12250.2|12201.2|12250.2|12201.2|12232.1|12183.3|0
1644797700000|2022-02-14 00:15:00|12245.9|12197.1|12245|12196.2|12248.4|12199.6|12243.4|12194.6|0
1644798000000|2022-02-14 00:20:00|12244.9|12196.1|12226.9|12178.1|12244.9|12196.1|12225.5|12176.7|0
1644798300000|2022-02-14 00:25:00|12227|12178.2|12233|12184.2|12235.3|12186.5|12227|12178.2|0
1644798600000|2022-02-14 00:30:00|12232.2|12183.4|12203.8|12155|12232.2|12183.4|12203.8|12155|0
1644798900000|2022-02-14 00:35:00|12205.4|12156.6|12230.4|12181.6|12230.4|12181.6|12205.4|12156.6|0
1644799200000|2022-02-14 00:40:00|12230.6|12181.8|12239|12190.2|12239.1|12190.3|12230.6|12181.8|0
1644799500000|2022-02-14 00:45:00|12240.3|12191.5|12235.6|12186.8|12243.3|12194.5|12235.6|12186.8|0
1644799800000|2022-02-14 00:50:00|12235|12186.2|12250.3|12201.3|12250.3|12201.3|12235|12186.2|0
1644800100000|2022-02-14 00:55:00|12247|12198.2|12262|12213|12262|12213|12247|12198.2|0
1644800400000|2022-02-14 01:00:00|12261.2|12212.2|12270.6|12221.6|12270.6|12221.6|12259.6|12210.6|0
1644800700000|2022-02-14 01:05:00|12273.7|12224.7|12269|12220|12275.5|12226.5|12269|12220|0
1644801000000|2022-02-14 01:10:00|12269.6|12220.6|12276.9|12227.9|12284.7|12235.7|12265.1|12216.1|0
1644801300000|2022-02-14 01:15:00|12273.3|12224.3|12270.9|12221.9|12279.2|12230.2|12270.9|12221.9|0
1644801600000|2022-02-14 01:20:00|12269.8|12220.8|12278.1|12229.1|12279.4|12230.4|12269.8|12220.8|0
1644801900000|2022-02-14 01:25:00|12280.4|12231.4|12264.2|12215.2|12280.4|12231.4|12264.2|12215.2|0
1644802200000|2022-02-14 01:30:00|12261.4|12212.4|12284.7|12235.7|12289.7|12240.7|12261.4|12212.4|0
1644802500000|2022-02-14 01:35:00|12285.7|12236.7|12272|12223|12285.7|12236.7|12271.4|12222.4|0
1644802800000|2022-02-14 01:40:00|12268.8|12219.8|12282.1|12233.1|12284.1|12235.1|12268.5|12219.5|0
1644803100000|2022-02-14 01:45:00|12282|12233|12285.7|12236.7|12292.3|12243.3|12282|12233|0
1644803400000|2022-02-14 01:50:00|12293|12244|12294.4|12245.4|12298.7|12249.7|12293|12244|0
1644803700000|2022-02-14 01:55:00|12298.3|12249.3|12290.3|12241.3|12302.5|12253.3|12285.6|12236.6|0
1644804000000|2022-02-14 02:00:00|12285.5|12236.5|12299.9|12250.7|12300.5|12251.3|12279.4|12230.4|0
1644804300000|2022-02-14 02:05:00|12299.8|12250.6|12301.5|12252.3|12306|12256.8|12299.8|12250.6|0
1644804600000|2022-02-14 02:10:00|12300.5|12251.3|12315.3|12266.1|12316.7|12267.5|12300.5|12251.3|0
1644804900000|2022-02-14 02:15:00|12318.3|12269.1|12333.1|12283.9|12333.1|12283.9|12318.3|12269.1|0
1644805200000|2022-02-14 02:20:00|12334.8|12285.6|12333.9|12284.7|12337.9|12288.7|12331.4|12282.2|0
1644805500000|2022-02-14 02:25:00|12335.7|12286.5|12321.8|12272.6|12335.7|12286.5|12321.8|12272.6|0
1644805800000|2022-02-14 02:30:00|12323.7|12274.5|12321.3|12272.1|12328.3|12279.1|12321.3|12272.1|0
1644806100000|2022-02-14 02:35:00|12323.8|12274.6|12311.5|12262.3|12323.8|12274.6|12308.4|12259.2|0
1644806400000|2022-02-14 02:40:00|12311.8|12262.6|12316.9|12267.7|12316.9|12267.7|12310.5|12261.3|0
1644806700000|2022-02-14 02:45:00|12317.5|12268.3|12321.1|12271.9|12321.1|12271.9|12314.7|12265.5|0
1644807000000|2022-02-14 02:50:00|12320.2|12271|12325.8|12276.6|12325.8|12276.6|12316.2|12267|0
1644807300000|2022-02-14 02:55:00|12329.5|12280.3|12321.6|12272.4|12329.5|12280.3|12316.9|12267.7|0
1644807600000|2022-02-14 03:00:00|12316.8|12267.6|12323.1|12273.9|12328.9|12279.7|12315.7|12266.5|0
1644807900000|2022-02-14 03:05:00|12322.1|12272.9|12313.7|12264.5|12325.1|12275.9|12312.5|12263.3|0
1644808200000|2022-02-14 03:10:00|12314.6|12265.4|12304.7|12255.5|12314.8|12265.6|12304.3|12255.1|0
1644808500000|2022-02-14 03:15:00|12304.2|12255|12300.4|12251.2|12304.2|12255|12299.6|12250.5|0
1644808800000|2022-02-14 03:20:00|12297.9|12248.9|12306|12256.8|12306.2|12257|12296.5|12247.5|0
1644809100000|2022-02-14 03:25:00|12301.2|12252|12306.9|12257.7|12311.7|12262.5|12301.2|12252|0
1644809400000|2022-02-14 03:30:00|12307.3|12258.1|12312.8|12263.6|12317.5|12268.3|12307.3|12258.1|0
1644809700000|2022-02-14 03:35:00|12313.4|12264.2|12309.3|12260.1|12317.8|12268.6|12309.3|12260.1|0
1644810000000|2022-02-14 03:40:00|12311.5|12262.3|12296.9|12247.9|12311.5|12262.3|12296.8|12247.8|0
1644810300000|2022-02-14 03:45:00|12289.1|12240.1|12287.7|12238.7|12291.7|12242.7|12286.3|12237.3|0
1644810600000|2022-02-14 03:50:00|12293.2|12244.2|12293.8|12244.8|12295.6|12246.6|12291.8|12242.8|0
1644810900000|2022-02-14 03:55:00|12292.5|12243.5|12293.1|12244.1|12297.3|12248.3|12289.4|12240.4|0
1644811200000|2022-02-14 04:00:00|12290.3|12241.3|12279.3|12230.3|12290.3|12241.3|12277.9|12228.9|0
1644811500000|2022-02-14 04:05:00|12278.1|12229.1|12267.2|12218.2|12278.1|12229.1|12267.2|12218.2|0
1644811800000|2022-02-14 04:10:00|12266.6|12217.6|12267.6|12218.6|12270.9|12221.9|12259.9|12210.9|0
1644812100000|2022-02-14 04:15:00|12265.6|12216.6|12265.1|12216.1|12271.7|12222.7|12264.7|12215.7|0
1644812400000|2022-02-14 04:20:00|12263.1|12214.1|12266.2|12217.2|12268.5|12219.5|12263.1|12214.1|0
1644812700000|2022-02-14 04:25:00|12264.2|12215.2|12266.1|12217.1|12268.7|12219.7|12262.7|12213.7|0
1644813000000|2022-02-14 04:30:00|12269|12220|12275.8|12226.8|12275.8|12226.8|12263.4|12214.4|0
1644813300000|2022-02-14 04:35:00|12272.7|12223.7|12272.7|12223.7|12280.5|12231.5|12272.7|12223.7|0
1644813600000|2022-02-14 04:40:00|12273.3|12224.3|12273|12224|12274.9|12225.9|12263.9|12214.9|0
1644813900000|2022-02-14 04:45:00|12271.2|12222.2|12271|12222|12274.1|12225.1|12269.8|12220.8|0
1644814200000|2022-02-14 04:50:00|12272|12223|12276.5|12227.5|12277.5|12228.5|12268.5|12219.5|0
1644814500000|2022-02-14 04:55:00|12278.4|12229.4|12280.7|12231.7|12283.1|12234.1|12275.5|12226.5|0
1644880200000|2022-02-14 23:10:00|12241.6|12192.8|12231.4|12182.6|12247.3|12198.5|12227.2|12178.4|0
1644880500000|2022-02-14 23:15:00|12232.4|12183.6|12234.8|12186|12242.8|12194|12232.4|12183.6|0
1644880800000|2022-02-14 23:20:00|12241.4|12192.6|12264.6|12215.6|12264.6|12215.6|12241.4|12192.6|0
1644881100000|2022-02-14 23:25:00|12257.5|12208.5|12225.1|12176.3|12257.5|12208.5|12221.1|12172.3|0
1644881400000|2022-02-14 23:30:00|12228.2|12179.4|12222.7|12173.9|12228.2|12179.4|12214.6|12165.8|0
1644881700000|2022-02-14 23:35:00|12224.4|12175.6|12196.4|12147.8|12224.4|12175.6|12196.4|12147.8|0
1644882000000|2022-02-14 23:40:00|12194.4|12145.8|12189.1|12140.5|12200.8|12152|12183.7|12135.1|0
1644882300000|2022-02-14 23:45:00|12188.6|12140|12188.1|12139.5|12200.2|12151.4|12186.6|12138|0
1644882600000|2022-02-14 23:50:00|12196.8|12148.2|12204.7|12155.9|12204.7|12155.9|12188.5|12139.9|0
1644882900000|2022-02-14 23:55:00|12210.8|12162|12198.5|12149.9|12210.8|12162|12197.4|12148.8|0
1644883200000|2022-02-15 00:00:00|12207|12158.2|12244.2|12195.4|12244.2|12195.4|12207|12158.2|0
1644883500000|2022-02-15 00:05:00|12242.8|12194|12223|12174.2|12242.8|12194|12209.2|12160.4|0
1644883800000|2022-02-15 00:10:00|12225.9|12177.1|12233.1|12184.3|12236.3|12187.5|12224.7|12175.9|0
1644884100000|2022-02-15 00:15:00|12227.3|12178.5|12220.7|12171.9|12231.5|12182.7|12213.5|12164.7|0
1644884400000|2022-02-15 00:20:00|12222.8|12174|12234.2|12185.4|12236.2|12187.4|12220.6|12171.8|0
1644884700000|2022-02-15 00:25:00|12247.9|12199.1|12232.4|12183.6|12248.1|12199.3|12232.4|12183.6|0
1644885000000|2022-02-15 00:30:00|12234.7|12185.9|12237.1|12188.3|12237.1|12188.3|12223.8|12175|0
1644885300000|2022-02-15 00:35:00|12244.7|12195.9|12248.7|12199.9|12249.3|12200.5|12241|12192.2|0
1644885600000|2022-02-15 00:40:00|12250.8|12201.8|12267.2|12218.2|12267.2|12218.2|12250.6|12201.6|0
1644885900000|2022-02-15 00:45:00|12266.8|12217.8|12299.9|12250.7|12300.4|12251.2|12265.6|12216.6|0
1644886200000|2022-02-15 00:50:00|12298.7|12249.7|12286.5|12237.5|12298.8|12249.8|12286.5|12237.5|0
1644886500000|2022-02-15 00:55:00|12283.6|12234.6|12296.5|12247.5|12296.5|12247.5|12283.6|12234.6|0
1644886800000|2022-02-15 01:00:00|12300.1|12250.9|12308.3|12259.1|12315.8|12266.6|12299.7|12250.5|0
1644887100000|2022-02-15 01:05:00|12306.6|12257.4|12328.6|12279.4|12328.6|12279.4|12306.6|12257.4|0
1644887400000|2022-02-15 01:10:00|12328.7|12279.5|12327.6|12278.4|12333.8|12284.6|12324.5|12275.3|0
1644887700000|2022-02-15 01:15:00|12328.7|12279.5|12328.1|12278.9|12337.8|12288.6|12328.1|12278.9|0
1644888000000|2022-02-15 01:20:00|12328.9|12279.7|12351|12301.6|12354.4|12305|12328.9|12279.7|0
1644888300000|2022-02-15 01:25:00|12351.3|12301.9|12350.8|12301.4|12354.7|12305.3|12348.3|12299.1|0
1644888600000|2022-02-15 01:30:00|12350.6|12301.2|12331.3|12282.1|12350.6|12301.2|12323.2|12274|0
1644888900000|2022-02-15 01:35:00|12335.6|12286.4|12343|12293.8|12344.8|12295.6|12333|12283.8|0
1644889200000|2022-02-15 01:40:00|12343.6|12294.4|12334.1|12284.9|12343.6|12294.4|12331.7|12282.5|0
1644889500000|2022-02-15 01:45:00|12340.1|12290.9|12327.2|12278|12340.1|12290.9|12324|12274.8|0
1644889800000|2022-02-15 01:50:00|12328.7|12279.5|12328|12278.8|12332.3|12283.1|12325.2|12276|0
1644890100000|2022-02-15 01:55:00|12333.3|12284.1|12339.9|12290.7|12344.5|12295.3|12332.3|12283.1|0
1644890400000|2022-02-15 02:00:00|12340.1|12290.9|12355.2|12305.8|12355.2|12305.8|12340|12290.8|0
1644890700000|2022-02-15 02:05:00|12354|12304.6|12351.8|12302.4|12356.1|12306.7|12350.9|12301.5|0
1644891000000|2022-02-15 02:10:00|12353|12303.6|12351.2|12301.8|12353|12303.6|12341.6|12292.4|0
1644891300000|2022-02-15 02:15:00|12347.1|12297.9|12351.5|12302.1|12355.7|12306.3|12347.1|12297.9|0
1644891600000|2022-02-15 02:20:00|12347.1|12297.9|12354.1|12304.7|12354.1|12304.7|12347.1|12297.9|0
1644891900000|2022-02-15 02:25:00|12352|12302.6|12345.1|12295.9|12352|12302.6|12343.6|12294.4|0
1644892200000|2022-02-15 02:30:00|12349.1|12299.9|12365.7|12316.3|12368.8|12319.4|12349.1|12299.9|0
1644892500000|2022-02-15 02:35:00|12364.9|12315.5|12363.2|12313.8|12369.9|12320.5|12358.9|12309.5|0
1644892800000|2022-02-15 02:40:00|12364.5|12315.1|12369.9|12320.5|12369.9|12320.5|12361|12311.6|0
1644893100000|2022-02-15 02:45:00|12369.3|12319.9|12372.1|12322.7|12372.9|12323.5|12367.4|12318|0
1644893400000|2022-02-15 02:50:00|12370|12320.6|12364.2|12314.8|12370.6|12321.2|12364|12314.6|0
1644893700000|2022-02-15 02:55:00|12364.9|12315.5|12366.5|12317.1|12372.5|12323.1|12364.5|12315.1|0
1644894000000|2022-02-15 03:00:00|12366.6|12317.2|12359.2|12309.8|12367|12317.6|12357.7|12308.3|0
1644894300000|2022-02-15 03:05:00|12360.4|12311|12363.7|12314.3|12365.4|12316|12360.4|12311|0
1644894600000|2022-02-15 03:10:00|12363.1|12313.7|12368.1|12318.7|12369.1|12319.7|12363.1|12313.7|0
1644894900000|2022-02-15 03:15:00|12370.3|12320.9|12382.2|12332.8|12382.5|12333.1|12369.6|12320.2|0
1644895200000|2022-02-15 03:20:00|12384.3|12334.9|12376.5|12327.1|12388.5|12339.1|12376.5|12327.1|0
1644895500000|2022-02-15 03:25:00|12376.7|12327.3|12365.7|12316.3|12378.1|12328.7|12365.7|12316.3|0
1644895800000|2022-02-15 03:30:00|12362.3|12312.9|12366.5|12317.1|12366.5|12317.1|12353.8|12304.4|0
1644896100000|2022-02-15 03:35:00|12365.3|12315.9|12368.4|12319|12369.8|12320.4|12359.6|12310.2|0
1644896400000|2022-02-15 03:40:00|12367.8|12318.4|12371.4|12322|12372|12322.6|12367.8|12318.4|0
1644896700000|2022-02-15 03:45:00|12372.2|12322.8|12370.8|12321.4|12376.4|12327|12370.8|12321.4|0
1644897000000|2022-02-15 03:50:00|12364.4|12315|12371.1|12321.7|12372.7|12323.3|12363.3|12313.9|0
1644897300000|2022-02-15 03:55:00|12368.6|12319.2|12364.8|12315.4|12370.7|12321.3|12363.3|12313.9|0
1644897600000|2022-02-15 04:00:00|12367.5|12318.1|12368.3|12318.9|12368.3|12318.9|12364.8|12315.4|0
1644897900000|2022-02-15 04:05:00|12370.1|12320.7|12373.3|12323.9|12374.2|12324.8|12365.9|12316.5|0
1644898200000|2022-02-15 04:10:00|12374.8|12325.4|12377|12327.6|12380.4|12331|12374.8|12325.4|0
1644898500000|2022-02-15 04:15:00|12380.1|12330.7|12383.2|12333.8|12383.2|12333.8|12377|12327.6|0
1644898800000|2022-02-15 04:20:00|12389.2|12339.8|12386|12336.6|12389.2|12339.8|12384.2|12334.8|0
1644899100000|2022-02-15 04:25:00|12385.2|12335.8|12380.4|12331|12385.2|12335.8|12374.7|12325.3|0
1644899400000|2022-02-15 04:30:00|12381.6|12332.2|12388.5|12339.1|12388.5|12339.1|12379.7|12330.3|0
1644899700000|2022-02-15 04:35:00|12389.7|12340.3|12398.2|12348.8|12398.2|12348.8|12389.7|12340.3|0
1644900000000|2022-02-15 04:40:00|12404.9|12355.3|12402.2|12352.6|12404.9|12355.3|12397.5|12348.1|0
1644900300000|2022-02-15 04:45:00|12400.8|12351.2|12415.4|12365.8|12416.6|12367|12400.8|12351.2|0
1644900600000|2022-02-15 04:50:00|12417.7|12368.1|12409.1|12359.5|12417.7|12368.1|12406|12356.4|0
1644900900000|2022-02-15 04:55:00|12409.3|12359.7|12424.3|12374.7|12424.3|12374.7|12406.3|12356.7|0
1644966600000|2022-02-15 23:10:00|12570.6|12520.4|12544.7|12494.7|12585.3|12535.1|12535.9|12485.9|0
1644966900000|2022-02-15 23:15:00|12532|12482|12513|12463|12537.3|12487.3|12507.6|12457.6|0
1644967200000|2022-02-15 23:20:00|12501.9|12451.9|12492.4|12442.6|12503.8|12453.8|12492.4|12442.6|0
1644967500000|2022-02-15 23:25:00|12491.8|12442|12485.7|12435.9|12510.7|12460.7|12485.7|12435.9|0
1644967800000|2022-02-15 23:30:00|12482.1|12432.3|12499.6|12449.8|12503|12453|12476.5|12426.7|0
1644968100000|2022-02-15 23:35:00|12494.4|12444.6|12517.8|12467.8|12517.8|12467.8|12486.5|12436.7|0
1644968400000|2022-02-15 23:40:00|12511.6|12461.6|12499.7|12449.9|12511.6|12461.6|12498|12448.2|0
1644968700000|2022-02-15 23:45:00|12494.6|12444.8|12463.4|12413.6|12494.6|12444.8|12463.4|12413.6|0
1644969000000|2022-02-15 23:50:00|12464.3|12414.5|12474.1|12424.3|12474.1|12424.3|12464.1|12414.3|0
1644969300000|2022-02-15 23:55:00|12476.8|12427|12498.2|12448.4|12500.8|12450.8|12476.8|12427|0
1644969600000|2022-02-16 00:00:00|12505.7|12455.7|12497.5|12447.7|12527.5|12477.5|12497.5|12447.7|0
1644969900000|2022-02-16 00:05:00|12496|12446.2|12512.6|12462.6|12514.7|12464.7|12493|12443.2|0
1644970200000|2022-02-16 00:10:00|12512.3|12462.3|12491.5|12441.7|12512.3|12462.3|12483.4|12433.6|0
1644970500000|2022-02-16 00:15:00|12493.5|12443.7|12497|12447.2|12500.4|12450.4|12482.9|12433.1|0
1644970800000|2022-02-16 00:20:00|12498.2|12448.4|12491.2|12441.4|12506.6|12456.6|12487.7|12437.9|0
1644971100000|2022-02-16 00:25:00|12489.5|12439.7|12482.9|12433.1|12492.3|12442.5|12482.9|12433.1|0
1644971400000|2022-02-16 00:30:00|12484.5|12434.7|12518.5|12468.5|12518.5|12468.5|12484.2|12434.4|0
1644971700000|2022-02-16 00:35:00|12535.6|12485.6|12535.8|12485.8|12541.5|12491.5|12522.9|12472.9|0
1644972000000|2022-02-16 00:40:00|12536.9|12486.9|12541.6|12491.6|12549.9|12499.9|12536.9|12486.9|0
1644972300000|2022-02-16 00:45:00|12534.4|12484.4|12548.1|12498.1|12548.1|12498.1|12529.8|12479.8|0
1644972600000|2022-02-16 00:50:00|12545.6|12495.6|12562.5|12512.3|12564.9|12514.7|12545.6|12495.6|0
1644972900000|2022-02-16 00:55:00|12559.3|12509.1|12564.7|12514.5|12568|12517.8|12558|12507.8|0
1644973200000|2022-02-16 01:00:00|12563.2|12513|12565.7|12515.5|12570.1|12519.9|12560.9|12510.7|0
1644973500000|2022-02-16 01:05:00|12566.2|12516|12565|12514.8|12568|12517.8|12559.6|12509.4|0
1644973800000|2022-02-16 01:10:00|12566.6|12516.4|12571.5|12521.3|12573.6|12523.4|12561.9|12511.7|0
1644974100000|2022-02-16 01:15:00|12576|12525.8|12583.6|12533.4|12583.6|12533.4|12572.1|12521.9|0
1644974400000|2022-02-16 01:20:00|12590.3|12540.1|12604.9|12554.5|12609.3|12558.9|12590.3|12540.1|0
1644974700000|2022-02-16 01:25:00|12604.4|12554|12600.8|12550.4|12604.4|12554|12597.8|12547.6|0
1644975000000|2022-02-16 01:30:00|12602.2|12551.8|12588.7|12538.5|12602.2|12551.8|12588.4|12538.2|0
1644975300000|2022-02-16 01:35:00|12590.3|12540.1|12579.1|12528.9|12591.1|12540.9|12579.1|12528.9|0
1644975600000|2022-02-16 01:40:00|12584.2|12534|12584.4|12534.2|12584.4|12534.2|12574.4|12524.2|0
1644975900000|2022-02-16 01:45:00|12583|12532.8|12581.4|12531.2|12583|12532.8|12579.3|12529.1|0
1644976200000|2022-02-16 01:50:00|12582.5|12532.3|12580.5|12530.3|12593.7|12543.5|12580.5|12530.3|0
1644976500000|2022-02-16 01:55:00|12577.8|12527.6|12569.8|12519.6|12578.7|12528.5|12557.4|12507.2|0
1644976800000|2022-02-16 02:00:00|12575.1|12524.9|12559.4|12509.2|12575.1|12524.9|12556.8|12506.6|0
1644977100000|2022-02-16 02:05:00|12552.9|12502.7|12548.8|12498.8|12552.9|12502.7|12545.3|12495.3|0
1644977400000|2022-02-16 02:10:00|12549.6|12499.6|12550.8|12500.6|12550.8|12500.6|12540.4|12490.4|0
1644977700000|2022-02-16 02:15:00|12552.8|12502.6|12540.6|12490.6|12552.8|12502.6|12540.6|12490.6|0
1644978000000|2022-02-16 02:20:00|12542.6|12492.6|12549.5|12499.5|12549.5|12499.5|12541.8|12491.8|0
1644978300000|2022-02-16 02:25:00|12549.1|12499.1|12528.7|12478.7|12549.1|12499.1|12528.4|12478.4|0
1644978600000|2022-02-16 02:30:00|12528.8|12478.8|12534.2|12484.2|12534.2|12484.2|12528.8|12478.8|0
1644978900000|2022-02-16 02:35:00|12537|12487|12545.1|12495.1|12545.1|12495.1|12537|12487|0
1644979200000|2022-02-16 02:40:00|12543.6|12493.6|12550.2|12500|12550.2|12500|12543.6|12493.6|0
1644979500000|2022-02-16 02:45:00|12546.6|12496.6|12565|12514.8|12568|12517.8|12546.6|12496.6|0
1644979800000|2022-02-16 02:50:00|12566|12515.8|12568.7|12518.5|12578.1|12527.9|12564.5|12514.3|0
1644980100000|2022-02-16 02:55:00|12570.1|12519.9|12578|12527.8|12578|12527.8|12570.1|12519.9|0
1644980400000|2022-02-16 03:00:00|12578.3|12528.1|12588.2|12538|12589.2|12539|12578.3|12528.1|0
1644980700000|2022-02-16 03:05:00|12590.5|12540.3|12599.4|12549.2|12599.4|12549.2|12588.2|12538|0
1644981000000|2022-02-16 03:10:00|12599.5|12549.3|12611.6|12561.2|12611.6|12561.2|12599.5|12549.3|0
1644981300000|2022-02-16 03:15:00|12610.8|12560.4|12611|12560.6|12616.1|12565.7|12609.3|12558.9|0
1644981600000|2022-02-16 03:20:00|12605.1|12554.7|12591.8|12541.6|12605.3|12554.9|12591.8|12541.6|0
1644981900000|2022-02-16 03:25:00|12586.5|12536.3|12587.7|12537.5|12587.7|12537.5|12578.8|12528.6|0
1644982200000|2022-02-16 03:30:00|12581.9|12531.7|12583|12532.8|12587.8|12537.6|12579.7|12529.5|0
1644982500000|2022-02-16 03:35:00|12588|12537.8|12583.4|12533.2|12593.5|12543.3|12582.4|12532.2|0
1644982800000|2022-02-16 03:40:00|12587.2|12537|12589.9|12539.7|12593.4|12543.2|12587.2|12537|0
1644983100000|2022-02-16 03:45:00|12589.1|12538.9|12583.6|12533.4|12590.9|12540.7|12583.2|12533|0
1644983400000|2022-02-16 03:50:00|12582.9|12532.7|12562.1|12511.9|12582.9|12532.7|12562.1|12511.9|0
1644983700000|2022-02-16 03:55:00|12559.5|12509.3|12564.7|12514.5|12564.7|12514.5|12558.2|12508|0
1644984000000|2022-02-16 04:00:00|12565.1|12514.9|12573.6|12523.4|12573.6|12523.4|12560.6|12510.4|0
1644984300000|2022-02-16 04:05:00|12573.4|12523.2|12577.1|12526.9|12579.8|12529.6|12573.4|12523.2|0
1644984600000|2022-02-16 04:10:00|12578.1|12527.9|12583.9|12533.7|12585.4|12535.2|12578.1|12527.9|0
1644984900000|2022-02-16 04:15:00|12585.2|12535|12591.6|12541.4|12591.6|12541.4|12583.5|12533.3|0
1644985200000|2022-02-16 04:20:00|12592.9|12542.7|12589|12538.8|12596.9|12546.7|12588.4|12538.2|0
1644985500000|2022-02-16 04:25:00|12591.2|12541|12583.3|12533.1|12593.2|12543|12583.3|12533.1|0
1644985800000|2022-02-16 04:30:00|12578.7|12528.5|12566.1|12515.9|12579.1|12528.9|12566.1|12515.9|0
1644986100000|2022-02-16 04:35:00|12573.3|12523.1|12576.6|12526.4|12576.6|12526.4|12568.9|12518.7|0
1644986400000|2022-02-16 04:40:00|12574.7|12524.5|12579.2|12529|12581|12530.8|12571.5|12521.3|0
1644986700000|2022-02-16 04:45:00|12589.8|12539.6|12586.4|12536.2|12589.8|12539.6|12585|12534.8|0
1644987000000|2022-02-16 04:50:00|12590|12539.8|12593.4|12543.2|12593.4|12543.2|12586.7|12536.5|0
1644987300000|2022-02-16 04:55:00|12589.6|12539.4|12612.6|12562.2|12612.6|12562.2|12589.6|12539.4|0
1645053000000|2022-02-16 23:10:00|12665|12614.4|12674.4|12623.8|12680.2|12629.6|12655.8|12605.2|0
1645053300000|2022-02-16 23:15:00|12681.2|12630.6|12672.6|12622|12682.5|12631.9|12660.1|12609.5|0
1645053600000|2022-02-16 23:20:00|12660.2|12609.6|12674|12623.4|12674|12623.4|12657.8|12607.2|0
1645053900000|2022-02-16 23:25:00|12675.4|12624.8|12672.1|12621.5|12682.8|12632.2|12660.1|12609.5|0
1645054200000|2022-02-16 23:30:00|12666|12615.4|12679.2|12628.6|12684.4|12633.8|12666|12615.4|0
1645054500000|2022-02-16 23:35:00|12681.3|12630.7|12708.8|12658|12724.2|12673.4|12681.3|12630.7|0
1645054800000|2022-02-16 23:40:00|12710.9|12660.1|12691.3|12640.7|12710.9|12660.1|12691.3|12640.7|0
1645055100000|2022-02-16 23:45:00|12692.5|12641.9|12687.1|12636.5|12699.4|12648.8|12685.4|12634.8|0
1645055400000|2022-02-16 23:50:00|12691.5|12640.9|12688.8|12638.2|12691.5|12640.9|12679.5|12628.9|0
1645055700000|2022-02-16 23:55:00|12689.6|12639|12689.8|12639.2|12699.1|12648.5|12685.2|12634.6|0
1645056000000|2022-02-17 00:00:00|12692|12641.4|12669.6|12619|12692|12641.4|12662.3|12611.7|0
1645056300000|2022-02-17 00:05:00|12675.3|12624.7|12655.1|12604.5|12678.5|12627.9|12655.1|12604.5|0
1645056600000|2022-02-17 00:10:00|12661.2|12610.6|12642|12591.6|12661.2|12610.6|12640.9|12590.5|0
1645056900000|2022-02-17 00:15:00|12639.5|12589.1|12643|12592.6|12651.7|12601.1|12639.5|12589.1|0
1645057200000|2022-02-17 00:20:00|12641.6|12591.2|12634|12583.6|12642.6|12592.2|12632.1|12581.7|0
1645057500000|2022-02-17 00:25:00|12637.4|12587|12643.1|12592.7|12647.9|12597.5|12636.1|12585.7|0
1645057800000|2022-02-17 00:30:00|12647.2|12596.8|12663|12612.4|12665.5|12614.9|12647.2|12596.8|0
1645058100000|2022-02-17 00:35:00|12659.2|12608.6|12629.3|12578.9|12659.2|12608.6|12629.3|12578.9|0
1645058400000|2022-02-17 00:40:00|12628.5|12578.1|12620.8|12570.4|12633.7|12583.3|12620.8|12570.4|0
1645058700000|2022-02-17 00:45:00|12617.2|12566.8|12638.8|12588.4|12638.8|12588.4|12615.4|12565|0
1645059000000|2022-02-17 00:50:00|12636|12585.6|12630.1|12579.7|12645.6|12595.2|12629.9|12579.5|0
1645059300000|2022-02-17 00:55:00|12626|12575.6|12638.7|12588.3|12640.7|12590.3|12626|12575.6|0
1645059600000|2022-02-17 01:00:00|12641.3|12590.9|12654.6|12604|12654.6|12604|12641.3|12590.9|0
1645059900000|2022-02-17 01:05:00|12655.2|12604.6|12651.7|12601.1|12664.5|12613.9|12650.1|12599.7|0
1645060200000|2022-02-17 01:10:00|12644.8|12594.4|12648.1|12597.7|12650.8|12600.2|12644.8|12594.4|0
1645060500000|2022-02-17 01:15:00|12648.7|12598.3|12660.7|12610.1|12660.7|12610.1|12647.8|12597.4|0
1645060800000|2022-02-17 01:20:00|12665.1|12614.5|12672.6|12622|12673.7|12623.1|12665.1|12614.5|0
1645061100000|2022-02-17 01:25:00|12682.4|12631.8|12685.2|12634.6|12698.5|12647.9|12682.4|12631.8|0
1645061400000|2022-02-17 01:30:00|12678.2|12627.6|12678.1|12627.5|12682.9|12632.3|12676.1|12625.5|0
1645061700000|2022-02-17 01:35:00|12679.4|12628.8|12673.4|12622.8|12680.6|12630|12669|12618.4|0
1645062000000|2022-02-17 01:40:00|12675|12624.4|12686.6|12636|12686.6|12636|12674.4|12623.8|0
1645062300000|2022-02-17 01:45:00|12684.8|12634.2|12677|12626.4|12686.9|12636.3|12670.7|12620.1|0
1645062600000|2022-02-17 01:50:00|12680.1|12629.5|12675.2|12624.6|12684|12633.4|12672.7|12622.1|0
1645062900000|2022-02-17 01:55:00|12677|12626.4|12670.8|12620.2|12681.3|12630.7|12670.8|12620.2|0
1645063200000|2022-02-17 02:00:00|12666.2|12615.6|12663.3|12612.7|12672.9|12622.3|12663.3|12612.7|0
1645063500000|2022-02-17 02:05:00|12658.1|12607.5|12655|12604.4|12659.6|12609|12653.4|12602.8|0
1645063800000|2022-02-17 02:10:00|12656.7|12606.1|12657.3|12606.7|12661.4|12610.8|12656.1|12605.5|0
1645064100000|2022-02-17 02:15:00|12651.8|12601.2|12660.5|12609.9|12663.5|12612.9|12651.8|12601.2|0
1645064400000|2022-02-17 02:20:00|12660.4|12609.8|12675.8|12625.2|12675.8|12625.2|12660.4|12609.8|0
1645064700000|2022-02-17 02:25:00|12674.7|12624.1|12680|12629.4|12681.7|12631.1|12674.7|12624.1|0
1645065000000|2022-02-17 02:30:00|12682.6|12632|12676.2|12625.6|12685.8|12635.2|12676.2|12625.6|0
1645065300000|2022-02-17 02:35:00|12675.8|12625.2|12670.9|12620.3|12681.5|12630.9|12670.9|12620.3|0
1645065600000|2022-02-17 02:40:00|12672.7|12622.1|12678.1|12627.5|12680.5|12629.9|12672.7|12622.1|0
1645065900000|2022-02-17 02:45:00|12676.3|12625.7|12675.4|12624.8|12679.1|12628.5|12674.2|12623.6|0
1645066200000|2022-02-17 02:50:00|12677.4|12626.8|12686|12635.4|12686|12635.4|12677.4|12626.8|0
1645066500000|2022-02-17 02:55:00|12682.2|12631.6|12679.8|12629.2|12683.9|12633.3|12679.1|12628.5|0
1645066800000|2022-02-17 03:00:00|12680.7|12630.1|12680.2|12629.6|12683|12632.4|12676.5|12625.9|0
1645067100000|2022-02-17 03:05:00|12679.4|12628.8|12683.7|12633.1|12687.1|12636.5|12679.4|12628.8|0
1645067400000|2022-02-17 03:10:00|12685.9|12635.3|12676.1|12625.5|12685.9|12635.3|12676.1|12625.5|0
1645067700000|2022-02-17 03:15:00|12677.4|12626.8|12677.6|12627|12682.9|12632.3|12667.9|12617.3|0
1645068000000|2022-02-17 03:20:00|12681.8|12631.2|12689.5|12638.9|12690.7|12640.1|12681.1|12630.5|0
1645068300000|2022-02-17 03:25:00|12688|12637.4|12692.2|12641.6|12694.1|12643.5|12687.6|12637|0
1645068600000|2022-02-17 03:30:00|12691.7|12641.1|12690.4|12639.8|12696.7|12646.1|12688.5|12637.9|0
1645068900000|2022-02-17 03:35:00|12693.7|12643.1|12694|12643.4|12694.8|12644.2|12688.9|12638.3|0
1645069200000|2022-02-17 03:40:00|12693.8|12643.2|12689.8|12639.2|12694|12643.4|12685.2|12634.6|0
1645069500000|2022-02-17 03:45:00|12684.6|12634|12689.1|12638.5|12692.3|12641.7|12684.3|12633.7|0
1645069800000|2022-02-17 03:50:00|12687.9|12637.3|12670.6|12620|12687.9|12637.3|12670.6|12620|0
1645070100000|2022-02-17 03:55:00|12668.1|12617.5|12631.4|12581|12668.1|12617.5|12631.4|12581|0
1645070400000|2022-02-17 04:00:00|12635.8|12585.4|12617.6|12567.2|12635.8|12585.4|12615.7|12565.3|0
1645070700000|2022-02-17 04:05:00|12624.2|12573.8|12633.9|12583.5|12637.9|12587.5|12624.2|12573.8|0
1645071000000|2022-02-17 04:10:00|12635.4|12585|12648.9|12598.5|12652.6|12602|12635.4|12585|0
1645071300000|2022-02-17 04:15:00|12646.5|12596.1|12646.1|12595.7|12651.6|12601|12641.6|12591.2|0
1645071600000|2022-02-17 04:20:00|12647|12596.6|12655.5|12604.9|12655.8|12605.2|12643.2|12592.8|0
1645071900000|2022-02-17 04:25:00|12656.6|12606|12666.6|12616|12667.5|12616.9|12653|12602.4|0
1645072200000|2022-02-17 04:30:00|12669.2|12618.6|12662.8|12612.2|12676.9|12626.3|12662.7|12612.1|0
1645072500000|2022-02-17 04:35:00|12659.7|12609.1|12660.5|12609.9|12665.3|12614.7|12658|12607.4|0
1645072800000|2022-02-17 04:40:00|12663.3|12612.7|12653.2|12602.6|12663.3|12612.7|12653.2|12602.6|0
1645073100000|2022-02-17 04:45:00|12653.6|12603|12652.8|12602.2|12654.7|12604.1|12649.1|12598.7|0
1645073400000|2022-02-17 04:50:00|12652.4|12601.8|12643.4|12593|12654.4|12603.8|12643.4|12593|0
1645073700000|2022-02-17 04:55:00|12644.1|12593.7|12641.8|12591.4|12655.9|12605.3|12641.8|12591.4|0
1645139400000|2022-02-17 23:10:00|12568.3|12518.1|12596.4|12546.2|12600.3|12549.9|12568.3|12518.1|0
1645139700000|2022-02-17 23:15:00|12596.2|12546|12618|12567.6|12618|12567.6|12596.2|12546|0
1645140000000|2022-02-17 23:20:00|12622.6|12572.2|12601.1|12550.7|12633.9|12583.5|12601.1|12550.7|0
1645140300000|2022-02-17 23:25:00|12594.8|12544.6|12609.4|12559|12612.7|12562.3|12589.6|12539.4|0
1645140600000|2022-02-17 23:30:00|12604.1|12553.7|12591.9|12541.7|12612.1|12561.7|12588|12537.8|0
1645140900000|2022-02-17 23:35:00|12592.6|12542.4|12597.8|12547.6|12597.8|12547.6|12583.7|12533.5|0
1645141200000|2022-02-17 23:40:00|12596.4|12546.2|12591.4|12541.2|12609.9|12559.5|12591.1|12540.9|0
1645141500000|2022-02-17 23:45:00|12593.4|12543.2|12578.5|12528.3|12593.4|12543.2|12575.4|12525.2|0
1645141800000|2022-02-17 23:50:00|12577.5|12527.3|12577.6|12527.4|12592.8|12542.6|12577.5|12527.3|0
1645142100000|2022-02-17 23:55:00|12576|12525.8|12587.3|12537.1|12587.3|12537.1|12573.4|12523.2|0
1645142400000|2022-02-18 00:00:00|12586.5|12536.3|12581.2|12531|12594.1|12543.9|12581.2|12531|0
1645142700000|2022-02-18 00:05:00|12586.5|12536.3|12575.7|12525.5|12586.5|12536.3|12569.3|12519.1|0
1645143000000|2022-02-18 00:10:00|12572.3|12522.1|12569.3|12519.1|12580.8|12530.6|12569.3|12519.1|0
1645143300000|2022-02-18 00:15:00|12569.5|12519.3|12570.5|12520.3|12573.2|12523|12556.9|12506.7|0
1645143600000|2022-02-18 00:20:00|12573.7|12523.5|12569.4|12519.2|12573.7|12523.5|12553.1|12502.9|0
1645143900000|2022-02-18 00:25:00|12566.4|12516.2|12555.6|12505.4|12568.1|12517.9|12555.5|12505.3|0
1645144200000|2022-02-18 00:30:00|12557.6|12507.4|12558.5|12508.3|12558.5|12508.3|12548.5|12498.5|0
1645144500000|2022-02-18 00:35:00|12563|12512.8|12556.6|12506.4|12570.8|12520.6|12555.3|12505.1|0
1645144800000|2022-02-18 00:40:00|12558|12507.8|12551.7|12501.5|12558.2|12508|12550.8|12500.6|0
1645145100000|2022-02-18 00:45:00|12552.7|12502.5|12548|12498|12554.6|12504.4|12547.2|12497.2|0
1645145400000|2022-02-18 00:50:00|12548.4|12498.4|12552.7|12502.5|12553.5|12503.3|12539.7|12489.7|0
1645145700000|2022-02-18 00:55:00|12551.5|12501.3|12561.2|12511|12561.3|12511.1|12551.5|12501.3|0
1645146000000|2022-02-18 01:00:00|12569|12518.8|12588.1|12537.9|12588.1|12537.9|12566.3|12516.1|0
1645146300000|2022-02-18 01:05:00|12584.4|12534.2|12568.4|12518.2|12585.1|12534.9|12568.4|12518.2|0
1645146600000|2022-02-18 01:10:00|12565.6|12515.4|12567.9|12517.7|12574.6|12524.4|12565.6|12515.4|0
1645146900000|2022-02-18 01:15:00|12570.5|12520.3|12574.4|12524.2|12577.8|12527.6|12570.5|12520.3|0
1645147200000|2022-02-18 01:20:00|12573.4|12523.2|12586|12535.8|12586|12535.8|12573.4|12523.2|0
1645147500000|2022-02-18 01:25:00|12590.7|12540.5|12591.7|12541.5|12595.1|12544.9|12588.6|12538.4|0
1645147800000|2022-02-18 01:30:00|12590.1|12539.9|12607.8|12557.4|12613|12562.6|12581.9|12531.7|0
1645148100000|2022-02-18 01:35:00|12607.3|12556.9|12591.6|12541.4|12607.3|12556.9|12586.9|12536.7|0
1645148400000|2022-02-18 01:40:00|12590.3|12540.1|12589.6|12539.4|12592.6|12542.4|12579.6|12529.4|0
1645148700000|2022-02-18 01:45:00|12584.2|12534|12572.5|12522.3|12584.2|12534|12564.8|12514.6|0
1645149000000|2022-02-18 01:50:00|12573.1|12522.9|12580.2|12530|12585.7|12535.5|12573.1|12522.9|0
1645149300000|2022-02-18 01:55:00|12580.6|12530.4|12572|12521.8|12580.6|12530.4|12572|12521.8|0
1645149600000|2022-02-18 02:00:00|12566.3|12516.1|12571.6|12521.4|12572.9|12522.7|12565.7|12515.5|0
1645149900000|2022-02-18 02:05:00|12570.2|12520|12570.6|12520.4|12572.3|12522.1|12567.7|12517.5|0
1645150200000|2022-02-18 02:10:00|12571.6|12521.4|12584.1|12533.9|12587.5|12537.3|12571.6|12521.4|0
1645150500000|2022-02-18 02:15:00|12580.8|12530.6|12585.5|12535.3|12585.5|12535.3|12578|12527.8|0
1645150800000|2022-02-18 02:20:00|12584.5|12534.3|12576|12525.8|12584.5|12534.3|12575.4|12525.2|0
1645151100000|2022-02-18 02:25:00|12575.6|12525.4|12573.9|12523.7|12577.8|12527.6|12572.2|12522|0
1645151400000|2022-02-18 02:30:00|12572.8|12522.6|12573.3|12523.1|12581.9|12531.7|12572.6|12522.4|0
1645151700000|2022-02-18 02:35:00|12576.4|12526.2|12577.7|12527.5|12580|12529.8|12576.4|12526.2|0
1645152000000|2022-02-18 02:40:00|12578.6|12528.4|12585.8|12535.6|12586|12535.8|12578.6|12528.4|0
1645152300000|2022-02-18 02:45:00|12583|12532.8|12591.1|12540.9|12591.1|12540.9|12583|12532.8|0
1645152600000|2022-02-18 02:50:00|12591.7|12541.5|12592.6|12542.4|12597.3|12547.1|12591.7|12541.5|0
1645152900000|2022-02-18 02:55:00|12594.3|12544.1|12588.4|12538.2|12594.6|12544.4|12586.2|12536|0
1645153200000|2022-02-18 03:00:00|12588.5|12538.3|12577|12526.8|12588.5|12538.3|12576.7|12526.5|0
1645153500000|2022-02-18 03:05:00|12576.2|12526|12581.7|12531.5|12582.7|12532.5|12576.2|12526|0
1645153800000|2022-02-18 03:10:00|12584.6|12534.4|12583.8|12533.6|12587.6|12537.4|12583.2|12533|0
1645154100000|2022-02-18 03:15:00|12588.9|12538.7|12588.6|12538.4|12592.7|12542.5|12587.2|12537|0
1645154400000|2022-02-18 03:20:00|12587.5|12537.3|12591.1|12540.9|12593.5|12543.3|12584.7|12534.5|0
1645154700000|2022-02-18 03:25:00|12591|12540.8|12600.6|12550.2|12600.6|12550.2|12591|12540.8|0
1645155000000|2022-02-18 03:30:00|12602.3|12551.9|12596.2|12546|12606.1|12555.7|12595.3|12545.1|0
1645155300000|2022-02-18 03:35:00|12589.4|12539.2|12588.5|12538.3|12592|12541.8|12587.4|12537.2|0
1645155600000|2022-02-18 03:40:00|12587.1|12536.9|12589.2|12539|12592.5|12542.3|12586.8|12536.6|0
1645155900000|2022-02-18 03:45:00|12587.5|12537.3|12602.4|12552|12602.4|12552|12587.5|12537.3|0
1645156200000|2022-02-18 03:50:00|12598.3|12548.1|12590.6|12540.4|12603.4|12553|12589.3|12539.1|0
1645156500000|2022-02-18 03:55:00|12590|12539.8|12592.3|12542.1|12595.3|12545.1|12590|12539.8|0
1645156800000|2022-02-18 04:00:00|12593.3|12543.1|12596.4|12546.2|12597.5|12547.3|12593.3|12543.1|0
1645157100000|2022-02-18 04:05:00|12594|12543.8|12590.2|12540|12596.5|12546.3|12590.2|12540|0
1645157400000|2022-02-18 04:10:00|12593.8|12543.6|12592.9|12542.7|12595.6|12545.4|12592.5|12542.3|0
1645157700000|2022-02-18 04:15:00|12591.1|12540.9|12592.4|12542.2|12592.4|12542.2|12585.4|12535.2|0
1645158000000|2022-02-18 04:20:00|12592.2|12542|12597.5|12547.3|12599.8|12549.6|12592.2|12542|0
1645158300000|2022-02-18 04:25:00|12599.3|12549.1|12599.2|12549|12605.5|12555.1|12599.2|12549|0
1645158600000|2022-02-18 04:30:00|12600.7|12550.3|12601|12550.6|12601|12550.6|12595.7|12545.5|0
1645158900000|2022-02-18 04:35:00|12598.7|12548.5|12596.5|12546.3|12600.6|12550.2|12594.4|12544.2|0
1645159200000|2022-02-18 04:40:00|12593.1|12542.9|12589.7|12539.5|12597.1|12546.9|12585.6|12535.4|0
1645159500000|2022-02-18 04:45:00|12586.7|12536.5|12585|12534.8|12587.8|12537.6|12584.2|12534|0
1645159800000|2022-02-18 04:50:00|12586.1|12535.9|12582.3|12532.1|12586.1|12535.9|12578.1|12527.9|0
1645160100000|2022-02-18 04:55:00|12579.9|12529.7|12572.9|12522.7|12581.4|12531.2|12563.2|12513|0
1645398600000|2022-02-20 23:10:00|12629.8|12579.4|12693|12642.4|12693|12642.4|12616.6|12566.2|0
1645398900000|2022-02-20 23:15:00|12693.3|12642.7|12693|12642.4|12701.7|12650.9|12652.9|12602.3|0
1645399200000|2022-02-20 23:20:00|12686.9|12636.3|12679|12628.4|12695.5|12644.9|12679|12628.4|0
1645399500000|2022-02-20 23:25:00|12673.4|12622.8|12687.7|12637.1|12687.7|12637.1|12664.1|12613.5|0
1645399800000|2022-02-20 23:30:00|12678|12627.4|12654.5|12603.9|12678.4|12627.8|12649.3|12598.9|0
1645400100000|2022-02-20 23:35:00|12654.3|12603.7|12683|12632.4|12683|12632.4|12654.3|12603.7|0
1645400400000|2022-02-20 23:40:00|12689.9|12639.3|12677.4|12626.8|12690.6|12640|12673.6|12623|0
1645400700000|2022-02-20 23:45:00|12679|12628.4|12675.1|12624.5|12685.7|12635.1|12675.1|12624.5|0
1645401000000|2022-02-20 23:50:00|12683|12632.4|12678.7|12628.1|12685|12634.4|12675.2|12624.6|0
1645401300000|2022-02-20 23:55:00|12677.2|12626.6|12672.1|12621.5|12678.7|12628.1|12670.5|12619.9|0
1645401600000|2022-02-21 00:00:00|12674.6|12624|12675.2|12624.6|12688.8|12638.2|12673.3|12622.7|0
1645401900000|2022-02-21 00:05:00|12676|12625.4|12694.4|12643.8|12699|12648.4|12676|12625.4|0
1645402200000|2022-02-21 00:10:00|12687.9|12637.3|12708.2|12657.4|12711|12660.2|12687.8|12637.2|0
1645402500000|2022-02-21 00:15:00|12720.7|12669.9|12704.4|12653.6|12722.7|12671.9|12704.4|12653.6|0
1645402800000|2022-02-21 00:20:00|12705.9|12655.1|12682.3|12631.7|12709.1|12658.3|12682.3|12631.7|0
1645403100000|2022-02-21 00:25:00|12682.1|12631.5|12723.8|12673|12723.8|12673|12682.1|12631.5|0
1645403400000|2022-02-21 00:30:00|12723.2|12672.4|12729.8|12679|12735.9|12685.1|12711.2|12660.4|0
1645403700000|2022-02-21 00:35:00|12721.8|12671|12714.9|12664.1|12721.8|12671|12707.4|12656.6|0
1645404000000|2022-02-21 00:40:00|12721.3|12670.5|12719.2|12668.4|12722.5|12671.7|12716.4|12665.6|0
1645404300000|2022-02-21 00:45:00|12721.1|12670.3|12733.7|12682.9|12738.5|12687.7|12721.1|12670.3|0
1645404600000|2022-02-21 00:50:00|12735.4|12684.6|12760.7|12709.7|12760.7|12709.7|12735.4|12684.6|0
1645404900000|2022-02-21 00:55:00|12757|12706|12754.2|12703.2|12761.7|12710.7|12753.5|12702.5|0
1645405200000|2022-02-21 01:00:00|12755.4|12704.4|12743|12692.2|12755.4|12704.4|12736.2|12685.4|0
1645405500000|2022-02-21 01:05:00|12740.1|12689.3|12764.3|12713.3|12767.2|12716.2|12740.1|12689.3|0
1645405800000|2022-02-21 01:10:00|12761|12710|12796.6|12745.6|12796.6|12745.6|12761|12710|0
1645406100000|2022-02-21 01:15:00|12797.7|12746.7|12822.2|12771|12822.2|12771|12797.7|12746.7|0
1645406400000|2022-02-21 01:20:00|12821.4|12770.2|12809.9|12758.7|12825.9|12774.7|12809.5|12758.3|0
1645406700000|2022-02-21 01:25:00|12810.3|12759.1|12792.4|12741.4|12810.3|12759.1|12792.4|12741.4|0
1645407000000|2022-02-21 01:30:00|12790.4|12739.4|12796.2|12745.2|12796.2|12745.2|12784.4|12733.4|0
1645407300000|2022-02-21 01:35:00|12798.2|12747.2|12802.9|12751.7|12803.6|12752.4|12791.7|12740.7|0
1645407600000|2022-02-21 01:40:00|12800.3|12749.3|12810.4|12759.2|12810.4|12759.2|12793|12742|0
1645407900000|2022-02-21 01:45:00|12806.1|12754.9|12804.1|12752.9|12817.9|12766.7|12804.1|12752.9|0
1645408200000|2022-02-21 01:50:00|12807|12755.8|12794.4|12743.4|12807|12755.8|12791.7|12740.7|0
1645408500000|2022-02-21 01:55:00|12796.1|12745.1|12810.1|12758.9|12810.6|12759.4|12795.4|12744.4|0
1645408800000|2022-02-21 02:00:00|12813|12761.8|12806.9|12755.7|12817|12765.8|12805.5|12754.3|0
1645409100000|2022-02-21 02:05:00|12810.9|12759.7|12816|12764.8|12821.4|12770.2|12810.9|12759.7|0
1645409400000|2022-02-21 02:10:00|12817.8|12766.6|12823.4|12772.2|12824|12772.8|12812.8|12761.6|0
1645409700000|2022-02-21 02:15:00|12821|12769.8|12820.6|12769.4|12821.8|12770.6|12816.7|12765.5|0
1645410000000|2022-02-21 02:20:00|12821.6|12770.4|12828.2|12777|12828.2|12777|12821.1|12769.9|0
1645410300000|2022-02-21 02:25:00|12828.3|12777.1|12833.6|12782.4|12839.2|12788|12828.3|12777.1|0
1645410600000|2022-02-21 02:30:00|12836.1|12784.9|12840.4|12789.2|12840.7|12789.5|12834.8|12783.6|0
1645410900000|2022-02-21 02:35:00|12838.1|12786.9|12824.2|12773|12839.3|12788.1|12822.5|12771.3|0
1645411200000|2022-02-21 02:40:00|12815.3|12764.1|12827.1|12775.9|12827.1|12775.9|12810.4|12759.2|0
1645411500000|2022-02-21 02:45:00|12829.2|12778|12838.6|12787.4|12838.6|12787.4|12826.5|12775.3|0
1645411800000|2022-02-21 02:50:00|12839.7|12788.5|12846.4|12795.2|12846.4|12795.2|12839.3|12788.1|0
1645412100000|2022-02-21 02:55:00|12845.1|12793.9|12839.6|12788.4|12846|12794.8|12839.6|12788.4|0
1645412400000|2022-02-21 03:00:00|12839.5|12788.3|12848.3|12797.1|12850|12798.8|12833.7|12782.5|0
1645412700000|2022-02-21 03:05:00|12849|12797.8|12841.8|12790.6|12849|12797.8|12837.7|12786.5|0
1645413000000|2022-02-21 03:10:00|12842.5|12791.3|12852.8|12801.4|12853.5|12802.1|12841.8|12790.6|0
1645413300000|2022-02-21 03:15:00|12853.9|12802.5|12853.5|12802.1|12854.4|12803|12849.8|12798.6|0
1645413600000|2022-02-21 03:20:00|12848.9|12797.7|12853|12801.6|12856.1|12804.7|12847.5|12796.3|0
1645413900000|2022-02-21 03:25:00|12851.8|12800.4|12853.2|12801.8|12853.9|12802.5|12849.9|12798.7|0
1645414200000|2022-02-21 03:30:00|12851.8|12800.4|12832.6|12781.4|12851.8|12800.4|12821|12769.8|0
1645414500000|2022-02-21 03:35:00|12834.7|12783.5|12844|12792.8|12847.4|12796.2|12831.8|12780.6|0
1645414800000|2022-02-21 03:40:00|12843.7|12792.5|12847|12795.8|12850.3|12799.1|12842.6|12791.4|0
1645415100000|2022-02-21 03:45:00|12846.3|12795.1|12836.5|12785.3|12847.3|12796.1|12836.5|12785.3|0
1645415400000|2022-02-21 03:50:00|12841.1|12789.9|12853.6|12802.2|12853.9|12802.5|12841.1|12789.9|0
1645415700000|2022-02-21 03:55:00|12854.5|12803.1|12844.6|12793.4|12854.5|12803.1|12844.6|12793.4|0
1645416000000|2022-02-21 04:00:00|12843.8|12792.6|12850.2|12799|12850.2|12799|12842.9|12791.7|0
1645416300000|2022-02-21 04:05:00|12848.6|12797.4|12846.7|12795.5|12851.4|12800|12846.5|12795.3|0
1645416600000|2022-02-21 04:10:00|12845.1|12793.9|12842.5|12791.3|12852.9|12801.5|12841.3|12790.1|0
1645416900000|2022-02-21 04:15:00|12842.2|12791|12845.9|12794.7|12852.1|12800.7|12842.2|12791|0
1645417200000|2022-02-21 04:20:00|12844.5|12793.3|12838.2|12787|12845|12793.8|12838.2|12787|0
1645417500000|2022-02-21 04:25:00|12838.4|12787.2|12831.7|12780.5|12838.4|12787.2|12827.4|12776.2|0
1645417800000|2022-02-21 04:30:00|12830.2|12779|12830.9|12779.7|12833|12781.8|12829.1|12777.9|0
1645418100000|2022-02-21 04:35:00|12833.3|12782.1|12830.9|12779.7|12838|12786.8|12829.7|12778.5|0
1645418400000|2022-02-21 04:40:00|12830.3|12779.1|12837.2|12786|12840.6|12789.4|12827.9|12776.7|0
1645418700000|2022-02-21 04:45:00|12835.4|12784.2|12827|12775.8|12835.4|12784.2|12827|12775.8|0
1645419000000|2022-02-21 04:50:00|12827.2|12776|12816.6|12765.4|12827.2|12776|12816.6|12765.4|0
1645419300000|2022-02-21 04:55:00|12817.9|12766.7|12815.6|12764.4|12817.9|12766.7|12809.2|12758|0
1645485000000|2022-02-21 23:10:00|12864.9|12813.5|12888|12836.6|12888.5|12837.1|12864.7|12813.3|0
1645485300000|2022-02-21 23:15:00|12886.5|12835.1|12854.5|12803.1|12889.4|12838|12850.8|12799.4|0
1645485600000|2022-02-21 23:20:00|12853|12801.6|12811.9|12760.7|12856.4|12805|12802.6|12751.4|0
1645485900000|2022-02-21 23:25:00|12809.4|12758.2|12803.8|12752.6|12818.9|12767.7|12803.8|12752.6|0
1645486200000|2022-02-21 23:30:00|12807.3|12756.1|12874.1|12822.7|12875.4|12824|12807.3|12756.1|0
1645486500000|2022-02-21 23:35:00|12873.2|12821.8|12884.7|12833.3|12889.9|12838.5|12867.2|12815.8|0
1645486800000|2022-02-21 23:40:00|12881.8|12830.4|12902.7|12851.1|12905.4|12853.8|12879|12827.6|0
1645487100000|2022-02-21 23:45:00|12903|12851.4|12917.2|12865.6|12918.1|12866.5|12903|12851.4|0
1645487400000|2022-02-21 23:50:00|12912.3|12860.7|12889.2|12837.8|12912.3|12860.7|12875.7|12824.3|0
1645487700000|2022-02-21 23:55:00|12882|12830.6|12897|12845.6|12897|12845.6|12878.9|12827.5|0
1645488000000|2022-02-22 00:00:00|12897.1|12845.7|12921.1|12869.5|12925.6|12874|12893.3|12841.9|0
1645488300000|2022-02-22 00:05:00|12928.4|12876.8|12928.6|12877|12942.6|12891|12928.2|12876.6|0
1645488600000|2022-02-22 00:10:00|12923.7|12872.1|12940.5|12888.9|12951|12899.2|12921.5|12869.9|0
1645488900000|2022-02-22 00:15:00|12937.3|12885.7|12962.9|12911.1|12964.3|12912.5|12922.3|12870.7|0
1645489200000|2022-02-22 00:20:00|12966.7|12914.9|13010.4|12958.4|13010.4|12958.4|12966.7|12914.9|0
1645489500000|2022-02-22 00:25:00|13017|12965|13013|12961|13017.7|12965.7|13006|12954|0
1645489800000|2022-02-22 00:30:00|13007|12955|13007.9|12955.9|13016.6|12964.6|13005.3|12953.3|0
1645490100000|2022-02-22 00:35:00|13008.6|12956.6|13050.6|12998.6|13050.6|12998.6|13008.6|12956.6|0
1645490400000|2022-02-22 00:40:00|13042.8|12990.8|13010|12958|13043.1|12991.1|13010|12958|0
1645490700000|2022-02-22 00:45:00|13014.7|12962.7|13027.7|12975.7|13027.7|12975.7|13010.1|12958.1|0
1645491000000|2022-02-22 00:50:00|13037.5|12985.5|13048.9|12996.9|13048.9|12996.9|13031.2|12979.2|0
1645491300000|2022-02-22 00:55:00|13051.3|12999.1|13055.8|13003.6|13061.4|13009.2|13045.8|12993.8|0
1645491600000|2022-02-22 01:00:00|13056|13003.8|13053.9|13001.7|13058.3|13006.1|13045.2|12993.2|0
1645491900000|2022-02-22 01:05:00|13053|13000.8|13067.6|13015.4|13067.6|13015.4|13053|13000.8|0
1645492200000|2022-02-22 01:10:00|13074.1|13021.9|13080.7|13028.5|13080.7|13028.5|13064.9|13012.7|0
1645492500000|2022-02-22 01:15:00|13077.6|13025.4|13078.8|13026.6|13078.8|13026.6|13057.8|13005.6|0
1645492800000|2022-02-22 01:20:00|13081.9|13029.7|13077.5|13025.3|13085|13032.8|13074|13021.8|0
1645493100000|2022-02-22 01:25:00|13078.5|13026.3|13047.7|12995.7|13078.5|13026.3|13045.2|12993.2|0
1645493400000|2022-02-22 01:30:00|13046.7|12994.7|13064.7|13012.5|13064.7|13012.5|13038|12986|0
1645493700000|2022-02-22 01:35:00|13065.6|13013.4|13084.9|13032.7|13086.6|13034.4|13062.6|13010.4|0
1645494000000|2022-02-22 01:40:00|13079|13026.8|13071.4|13019.2|13079|13026.8|13064.2|13012|0
1645494300000|2022-02-22 01:45:00|13070.8|13018.6|13059.8|13007.6|13070.8|13018.6|13056.3|13004.1|0
1645494600000|2022-02-22 01:50:00|13057.3|13005.1|13043.6|12991.6|13057.3|13005.1|13043.2|12991.2|0
1645494900000|2022-02-22 01:55:00|13035.7|12983.7|13047.3|12995.3|13047.3|12995.3|13035.7|12983.7|0
1645495200000|2022-02-22 02:00:00|13046.6|12994.6|13033|12981|13046.6|12994.6|13030.4|12978.4|0
1645495500000|2022-02-22 02:05:00|13032.5|12980.5|13046.8|12994.8|13047.9|12995.9|13032.5|12980.5|0
1645495800000|2022-02-22 02:10:00|13045.9|12993.9|13035.6|12983.6|13047|12995|13035.6|12983.6|0
1645496100000|2022-02-22 02:15:00|13037.9|12985.9|13022.4|12970.4|13037.9|12985.9|13022.4|12970.4|0
1645496400000|2022-02-22 02:20:00|13018.4|12966.4|13016.9|12964.9|13025.9|12973.9|13011.7|12959.7|0
1645496700000|2022-02-22 02:25:00|13021|12969|13012.5|12960.5|13021|12969|13012.5|12960.5|0
1645497000000|2022-02-22 02:30:00|13010.1|12958.1|13003.5|12951.5|13010.7|12958.7|13000.1|12948.3|0
1645497300000|2022-02-22 02:35:00|13003|12951|12996.3|12944.5|13003|12951|12987.8|12936|0
1645497600000|2022-02-22 02:40:00|12997.6|12945.8|13018.5|12966.5|13020|12968|12997.6|12945.8|0
1645497900000|2022-02-22 02:45:00|13019.6|12967.6|13008.3|12956.3|13019.6|12967.6|13004.8|12952.8|0
1645498200000|2022-02-22 02:50:00|13009.2|12957.2|12988.3|12936.5|13009.2|12957.2|12987.7|12935.9|0
1645498500000|2022-02-22 02:55:00|12990.4|12938.6|13018.2|12966.2|13018.2|12966.2|12990.4|12938.6|0
1645498800000|2022-02-22 03:00:00|13016.1|12964.1|13010.4|12958.4|13022|12970|13009.5|12957.5|0
1645499100000|2022-02-22 03:05:00|13010.6|12958.6|13011.4|12959.4|13020.5|12968.5|13007.6|12955.6|0
1645499400000|2022-02-22 03:10:00|13013.1|12961.1|13019|12967|13019|12967|13012|12960|0
1645499700000|2022-02-22 03:15:00|13017.3|12965.3|13029.6|12977.6|13029.6|12977.6|13015.8|12963.8|0
1645500000000|2022-02-22 03:20:00|13031.4|12979.4|13023.2|12971.2|13031.4|12979.4|13022.8|12970.8|0
1645500300000|2022-02-22 03:25:00|13020.9|12968.9|12993.1|12941.3|13020.9|12968.9|12993.1|12941.3|0
1645500600000|2022-02-22 03:30:00|12990.9|12939.1|12971.7|12919.9|12991.4|12939.6|12971.7|12919.9|0
1645500900000|2022-02-22 03:35:00|12967.4|12915.6|12973.2|12921.4|12975.7|12923.9|12961.2|12909.4|0
1645501200000|2022-02-22 03:40:00|12976.6|12924.8|12999.6|12947.8|12999.6|12947.8|12976.6|12924.8|0
1645501500000|2022-02-22 03:45:00|13002.7|12950.7|13004|12952|13010.3|12958.3|13000.1|12948.3|0
1645501800000|2022-02-22 03:50:00|12999.5|12947.7|13027.7|12975.7|13027.7|12975.7|12999.5|12947.7|0
1645502100000|2022-02-22 03:55:00|13032.8|12980.8|13026.9|12974.9|13032.8|12980.8|13020.4|12968.4|0
1645502400000|2022-02-22 04:00:00|13025.5|12973.5|13033.1|12981.1|13036.7|12984.7|13025.5|12973.5|0
1645502700000|2022-02-22 04:05:00|13031.7|12979.7|13039.5|12987.5|13043.2|12991.2|13031.7|12979.7|0
1645503000000|2022-02-22 04:10:00|13039.8|12987.8|13030|12978|13039.8|12987.8|13024|12972|0
1645503300000|2022-02-22 04:15:00|13029.2|12977.2|13032.4|12980.4|13032.4|12980.4|13021.3|12969.3|0
1645503600000|2022-02-22 04:20:00|13035|12983|13028.2|12976.2|13035|12983|13024.1|12972.1|0
1645503900000|2022-02-22 04:25:00|13022.5|12970.5|13020.6|12968.6|13026.8|12974.8|13020.6|12968.6|0
1645504200000|2022-02-22 04:30:00|13020.2|12968.2|13028.8|12976.8|13030.4|12978.4|13018.3|12966.3|0
1645504500000|2022-02-22 04:35:00|13032.3|12980.3|13028.8|12976.8|13032.3|12980.3|13023.3|12971.3|0
1645504800000|2022-02-22 04:40:00|13025.3|12973.3|13025.4|12973.4|13026.7|12974.7|13020|12968|0
1645505100000|2022-02-22 04:45:00|13020.1|12968.1|13029.7|12977.7|13029.7|12977.7|13020.1|12968.1|0
1645505400000|2022-02-22 04:50:00|13031.2|12979.2|13026|12974|13032.9|12980.9|13020.6|12968.6|0
1645505700000|2022-02-22 04:55:00|13024.7|12972.7|13030.9|12978.9|13030.9|12978.9|13024.7|12972.7|0
1645571400000|2022-02-22 23:10:00|13322.6|13269.4|13262.8|13209.8|13342.9|13289.7|13252.6|13199.6|0
1645571700000|2022-02-22 23:15:00|13286.5|13233.5|13274|13221|13286.5|13233.5|13240.2|13187.4|0
1645572000000|2022-02-22 23:20:00|13263.6|13210.6|13231.8|13179|13273.6|13220.6|13231.2|13178.4|0
1645572300000|2022-02-22 23:25:00|13234.7|13181.9|13178.4|13125.8|13234.7|13181.9|13158.6|13106|0
1645572600000|2022-02-22 23:30:00|13185.6|13133|13149.4|13097|13209.4|13156.6|13149.4|13097|0
1645572900000|2022-02-22 23:35:00|13149.1|13096.7|13160.8|13108.2|13177|13124.4|13149.1|13096.7|0
1645573200000|2022-02-22 23:40:00|13165.4|13112.8|13125|13072.6|13165.4|13112.8|13125|13072.6|0
1645573500000|2022-02-22 23:45:00|13130.4|13078|13168.7|13116.1|13169|13116.4|13130.4|13078|0
1645573800000|2022-02-22 23:50:00|13174.3|13121.7|13206.8|13154|13215.2|13162.4|13174.3|13121.7|0
1645574100000|2022-02-22 23:55:00|13210.8|13158|13203.3|13150.5|13211.7|13158.9|13186.7|13134.1|0
1645574400000|2022-02-23 00:00:00|13208|13155.2|13223.1|13170.3|13232.2|13179.4|13208|13155.2|0
1645574700000|2022-02-23 00:05:00|13219.2|13166.4|13253.6|13200.6|13253.6|13200.6|13219.2|13166.4|0
1645575000000|2022-02-23 00:10:00|13250.4|13197.6|13249.2|13196.4|13250.4|13197.6|13233.6|13180.8|0
1645575300000|2022-02-23 00:15:00|13254.6|13201.6|13256.5|13203.5|13263.5|13210.5|13250.7|13197.9|0
1645575600000|2022-02-23 00:20:00|13248.7|13195.9|13225.2|13172.4|13248.7|13195.9|13225.2|13172.4|0
1645575900000|2022-02-23 00:25:00|13228.7|13175.9|13206.6|13153.8|13228.7|13175.9|13206.6|13153.8|0
1645576200000|2022-02-23 00:30:00|13211.3|13158.5|13213.7|13160.9|13216.4|13163.6|13194.2|13141.6|0
1645576500000|2022-02-23 00:35:00|13211.8|13159|13210.2|13157.4|13211.8|13159|13197.7|13145.1|0
1645576800000|2022-02-23 00:40:00|13211.1|13158.3|13203.4|13150.6|13211.8|13159|13200.9|13148.3|0
1645577100000|2022-02-23 00:45:00|13191.6|13139|13200.5|13147.9|13213.5|13160.7|13184|13131.4|0
1645577400000|2022-02-23 00:50:00|13199.3|13146.7|13185.9|13133.3|13202.6|13149.8|13185.9|13133.3|0
1645577700000|2022-02-23 00:55:00|13184.3|13131.7|13187.4|13134.8|13196.9|13144.3|13181.4|13128.8|0
1645578000000|2022-02-23 01:00:00|13185|13132.4|13203.1|13150.3|13211.4|13158.6|13185|13132.4|0
1645578300000|2022-02-23 01:05:00|13197.1|13144.5|13208.4|13155.6|13208.6|13155.8|13193.5|13140.9|0
1645578600000|2022-02-23 01:10:00|13206.4|13153.6|13207.4|13154.6|13207.4|13154.6|13197.8|13145.2|0
1645578900000|2022-02-23 01:15:00|13204.8|13152|13193|13140.4|13204.8|13152|13193|13140.4|0
1645579200000|2022-02-23 01:20:00|13194.1|13141.5|13198.5|13145.9|13199.9|13147.3|13192|13139.4|0
1645579500000|2022-02-23 01:25:00|13192.7|13140.1|13177|13124.4|13192.7|13140.1|13173.2|13120.6|0
1645579800000|2022-02-23 01:30:00|13163.7|13111.1|13161.6|13109|13169.3|13116.7|13153.5|13100.9|0
1645580100000|2022-02-23 01:35:00|13160.7|13108.1|13156.7|13104.1|13167.7|13115.1|13156.7|13104.1|0
1645580400000|2022-02-23 01:40:00|13164|13111.4|13166.3|13113.7|13167.9|13115.3|13158.3|13105.7|0
1645580700000|2022-02-23 01:45:00|13169.9|13117.3|13166.3|13113.7|13172.1|13119.5|13165.2|13112.6|0
1645581000000|2022-02-23 01:50:00|13176.9|13124.3|13185.6|13133|13188.6|13136|13176.9|13124.3|0
1645581300000|2022-02-23 01:55:00|13184|13131.4|13186.7|13134.1|13190.7|13138.1|13175.5|13122.9|0
1645581600000|2022-02-23 02:00:00|13189.7|13137.1|13185.7|13133.1|13195.4|13142.8|13185.7|13133.1|0
1645581900000|2022-02-23 02:05:00|13192.4|13139.8|13207.7|13154.9|13207.7|13154.9|13189.9|13137.3|0
1645582200000|2022-02-23 02:10:00|13210.1|13157.3|13197.2|13144.6|13210.1|13157.3|13197.2|13144.6|0
1645582500000|2022-02-23 02:15:00|13195.9|13143.3|13185.6|13133|13195.9|13143.3|13179.5|13126.9|0
1645582800000|2022-02-23 02:20:00|13182.9|13130.3|13188.1|13135.5|13192.3|13139.7|13182.9|13130.3|0
1645583100000|2022-02-23 02:25:00|13179.1|13126.5|13175.9|13123.3|13179.1|13126.5|13170.6|13118|0
1645583400000|2022-02-23 02:30:00|13172.7|13120.1|13171.8|13119.2|13176.1|13123.5|13165.5|13112.9|0
1645583700000|2022-02-23 02:35:00|13169.2|13116.6|13174.8|13122.2|13175.5|13122.9|13169.2|13116.6|0
1645584000000|2022-02-23 02:40:00|13172.2|13119.6|13176.9|13124.3|13180.7|13128.1|13168.2|13115.6|0
1645584300000|2022-02-23 02:45:00|13180.1|13127.5|13159.6|13107|13180.1|13127.5|13159.6|13107|0
1645584600000|2022-02-23 02:50:00|13155.4|13102.8|13171.9|13119.3|13173|13120.4|13155.4|13102.8|0
1645584900000|2022-02-23 02:55:00|13170.9|13118.3|13164.5|13111.9|13170.9|13118.3|13163.7|13111.1|0
1645585200000|2022-02-23 03:00:00|13161.4|13108.8|13160|13107.4|13161.4|13108.8|13157.7|13105.1|0
1645585500000|2022-02-23 03:05:00|13162.9|13110.3|13162|13109.4|13166.9|13114.3|13159.9|13107.3|0
1645585800000|2022-02-23 03:10:00|13163.7|13111.1|13141.4|13089|13163.7|13111.1|13139.4|13087|0
1645586100000|2022-02-23 03:15:00|13147.6|13095.2|13144.7|13092.3|13147.6|13095.2|13138.5|13086.1|0
1645586400000|2022-02-23 03:20:00|13142.1|13089.7|13149|13096.6|13159.5|13106.9|13142.1|13089.7|0
1645586700000|2022-02-23 03:25:00|13151.1|13098.7|13154.3|13101.7|13160.8|13108.2|13151.1|13098.7|0
1645587000000|2022-02-23 03:30:00|13154.4|13101.8|13156.5|13103.9|13158.8|13106.2|13154.4|13101.8|0
1645587300000|2022-02-23 03:35:00|13157.2|13104.6|13153.6|13101|13158.2|13105.6|13153.6|13101|0
1645587600000|2022-02-23 03:40:00|13154.2|13101.6|13177.8|13125.2|13177.8|13125.2|13154.2|13101.6|0
1645587900000|2022-02-23 03:45:00|13181|13128.4|13183.4|13130.8|13184.4|13131.8|13177|13124.4|0
1645588200000|2022-02-23 03:50:00|13189.5|13136.9|13180.8|13128.2|13190.4|13137.8|13178.1|13125.5|0
1645588500000|2022-02-23 03:55:00|13184.3|13131.7|13196.5|13143.9|13199.9|13147.3|13180.6|13128|0
1645588800000|2022-02-23 04:00:00|13198.9|13146.3|13182.7|13130.1|13198.9|13146.3|13179.9|13127.3|0
1645589100000|2022-02-23 04:05:00|13185.4|13132.8|13180.4|13127.8|13185.4|13132.8|13177.9|13125.3|0
1645589400000|2022-02-23 04:10:00|13177.3|13124.7|13175.4|13122.8|13181|13128.4|13175.4|13122.8|0
1645589700000|2022-02-23 04:15:00|13174.1|13121.5|13163.2|13110.6|13175.6|13123|13163.2|13110.6|0
1645590000000|2022-02-23 04:20:00|13165.9|13113.3|13155.6|13103|13165.9|13113.3|13154.8|13102.2|0
1645590300000|2022-02-23 04:25:00|13155.8|13103.2|13126.8|13074.4|13155.8|13103.2|13126.8|13074.4|0
1645590600000|2022-02-23 04:30:00|13130.2|13077.8|13155|13102.4|13156.7|13104.1|13130.2|13077.8|0
1645590900000|2022-02-23 04:35:00|13158.5|13105.9|13147.6|13095.2|13158.5|13105.9|13147.6|13095.2|0
1645591200000|2022-02-23 04:40:00|13152|13099.4|13167.6|13115|13167.6|13115|13152|13099.4|0
1645591500000|2022-02-23 04:45:00|13169|13116.4|13164.9|13112.3|13169|13116.4|13161.9|13109.3|0
1645591800000|2022-02-23 04:50:00|13164.4|13111.8|13170.5|13117.9|13173.8|13121.2|13162.9|13110.3|0
1645592100000|2022-02-23 04:55:00|13170.8|13118.2|13172.5|13119.9|13180.4|13127.8|13169.2|13116.6|0
1645657800000|2022-02-23 23:10:00|13111.6|13059.2|13169|13116.4|13169|13116.4|13093.7|13041.5|0
1645658100000|2022-02-23 23:15:00|13172.3|13119.7|13162.8|13110.2|13182.2|13129.6|13158.8|13106.2|0
1645658400000|2022-02-23 23:20:00|13154.5|13101.9|13184.1|13131.5|13184.5|13131.9|13151.8|13099.2|0
1645658700000|2022-02-23 23:25:00|13194.7|13142.1|13196.3|13143.7|13208.6|13155.8|13186.6|13134|0
1645659000000|2022-02-23 23:30:00|13205.5|13152.7|13227.5|13174.7|13227.5|13174.7|13205.5|13152.7|0
1645659300000|2022-02-23 23:35:00|13229.6|13176.8|13247.5|13194.7|13251.5|13198.6|13229.6|13176.8|0
1645659600000|2022-02-23 23:40:00|13244.4|13191.6|13265.6|13212.6|13265.8|13212.8|13237.3|13184.5|0
1645659900000|2022-02-23 23:45:00|13266.6|13213.6|13245.3|13192.5|13268.9|13215.9|13245.3|13192.5|0
1645660200000|2022-02-23 23:50:00|13253.7|13200.7|13308.1|13254.9|13311|13257.8|13253.7|13200.7|0
1645660500000|2022-02-23 23:55:00|13312.1|13258.9|13337.6|13284.4|13341.5|13288.3|13309.5|13256.3|0
1645660800000|2022-02-24 00:00:00|13325.9|13272.7|13325.9|13272.7|13346.8|13293.6|13325.9|13272.7|0
1645661100000|2022-02-24 00:05:00|13335.3|13282.1|13339.5|13286.3|13339.5|13286.3|13319.3|13266.1|0
1645661400000|2022-02-24 00:10:00|13346.5|13293.3|13319.5|13266.3|13349.8|13296.6|13310.3|13257.1|0
1645661700000|2022-02-24 00:15:00|13313.3|13260.1|13281.1|13228.1|13313.3|13260.1|13281.1|13228.1|0
1645662000000|2022-02-24 00:20:00|13290.1|13237.1|13276.9|13223.9|13293.8|13240.8|13258.7|13205.7|0
1645662300000|2022-02-24 00:25:00|13281.5|13228.5|13205.6|13152.8|13281.5|13228.5|13205.6|13152.8|0
1645662600000|2022-02-24 00:30:00|13209.2|13156.4|13193.7|13141.1|13231.5|13178.7|13193.7|13141.1|0
1645662900000|2022-02-24 00:35:00|13184.1|13131.5|13190|13137.4|13217.8|13165|13184.1|13131.5|0
1645663200000|2022-02-24 00:40:00|13187.3|13134.7|13200.2|13147.6|13211|13158.2|13179.7|13127.1|0
1645663500000|2022-02-24 00:45:00|13206.1|13153.3|13190.8|13138.2|13208.4|13155.6|13190.8|13138.2|0
1645663800000|2022-02-24 00:50:00|13188.7|13136.1|13191.1|13138.5|13200.2|13147.6|13173.3|13120.7|0
1645664100000|2022-02-24 00:55:00|13183.7|13131.1|13167.7|13115.1|13190.4|13137.8|13165|13112.4|0
1645664400000|2022-02-24 01:00:00|13148.5|13096.1|13143.7|13091.3|13164.2|13111.6|13143.7|13091.3|0
1645664700000|2022-02-24 01:05:00|13135.2|13082.8|13165.5|13112.9|13165.6|13113|13135.2|13082.8|0
1645665000000|2022-02-24 01:10:00|13169.9|13117.3|13132.6|13080.2|13171.8|13119.2|13132.6|13080.2|0
1645665300000|2022-02-24 01:15:00|13138.2|13085.8|13127.4|13075|13146.7|13094.3|13125.5|13073.1|0
1645665600000|2022-02-24 01:20:00|13133|13080.6|13111.5|13059.1|13133|13080.6|13106.2|13053.8|0
1645665900000|2022-02-24 01:25:00|13108.4|13056|13124.8|13072.4|13139.7|13087.3|13108.4|13056|0
1645666200000|2022-02-24 01:30:00|13116.8|13064.4|13112.3|13059.9|13129.5|13077.1|13112.3|13059.9|0
1645666500000|2022-02-24 01:35:00|13113.6|13061.2|13092.4|13040.2|13113.6|13061.2|13091.1|13038.9|0
1645666800000|2022-02-24 01:40:00|13094.3|13042.1|13083.4|13031.2|13103.7|13051.3|13074|13021.8|0
1645667100000|2022-02-24 01:45:00|13084.2|13032|13086.4|13034.2|13103.6|13051.2|13084.2|13032|0
1645667400000|2022-02-24 01:50:00|13092.3|13040.1|13104.4|13052|13120.8|13068.4|13092.3|13040.1|0
1645667700000|2022-02-24 01:55:00|13095.6|13043.4|13099.3|13047.1|13113.3|13060.9|13095.6|13043.4|0
1645668000000|2022-02-24 02:00:00|13102.2|13049.8|13105.6|13053.2|13115.1|13062.7|13100.3|13048.1|0
1645668300000|2022-02-24 02:05:00|13101.8|13049.4|13111|13058.6|13123.4|13071|13097.6|13045.4|0
1645668600000|2022-02-24 02:10:00|13105.6|13053.2|13124.8|13072.4|13124.8|13072.4|13105.6|13053.2|0
1645668900000|2022-02-24 02:15:00|13122.3|13069.9|13129.8|13077.4|13131.1|13078.7|13122.3|13069.9|0
1645669200000|2022-02-24 02:20:00|13129.7|13077.3|13131.7|13079.3|13131.7|13079.3|13123.9|13071.5|0
1645669500000|2022-02-24 02:25:00|13133.5|13081.1|13125.3|13072.9|13133.5|13081.1|13116.4|13064|0
1645669800000|2022-02-24 02:30:00|13123.6|13071.2|13117|13064.6|13124|13071.6|13112.6|13060.2|0
1645670100000|2022-02-24 02:35:00|13117.4|13065|13107.4|13055|13120.9|13068.5|13107.4|13055|0
1645670400000|2022-02-24 02:40:00|13102.7|13050.3|13113.4|13061|13113.4|13061|13097.2|13045|0
1645670700000|2022-02-24 02:45:00|13116.9|13064.5|13128.9|13076.5|13131.1|13078.7|13116.9|13064.5|0
1645671000000|2022-02-24 02:50:00|13122.4|13070|13112.5|13060.1|13122.4|13070|13092.9|13040.7|0
1645671300000|2022-02-24 02:55:00|13108.1|13055.7|13090|13037.8|13108.1|13055.7|13076.8|13024.6|0
1645671600000|2022-02-24 03:00:00|13088|13035.8|13088.3|13036.1|13098.4|13046.2|13081.8|13029.6|0
1645671900000|2022-02-24 03:05:00|13093.7|13041.5|13069.8|13017.6|13103.7|13051.3|13069.8|13017.6|0
1645672200000|2022-02-24 03:10:00|13063.2|13011|13057.6|13005.4|13068|13015.8|13057.6|13005.4|0
1645672500000|2022-02-24 03:15:00|13060.9|13008.7|13064.7|13012.5|13073.5|13021.3|13052.9|13000.7|0
1645672800000|2022-02-24 03:20:00|13067.6|13015.4|13073.4|13021.2|13080.6|13028.4|13067.6|13015.4|0
1645673100000|2022-02-24 03:25:00|13067.3|13015.1|13051.8|12999.6|13067.3|13015.1|13045.2|12993.2|0
1645673400000|2022-02-24 03:30:00|13054.8|13002.6|13030.3|12978.3|13054.8|13002.6|13030.3|12978.3|0
1645673700000|2022-02-24 03:35:00|13038.8|12986.8|13051.9|12999.7|13051.9|12999.7|13038.8|12986.8|0
1645674000000|2022-02-24 03:40:00|13052.7|13000.5|13059.7|13007.5|13059.7|13007.5|13046.3|12994.3|0
1645674300000|2022-02-24 03:45:00|13062.5|13010.3|13060.8|13008.6|13067.4|13015.2|13054.5|13002.3|0
1645674600000|2022-02-24 03:50:00|13058.8|13006.6|13051.6|12999.4|13071.2|13019|13048.9|12996.9|0
1645674900000|2022-02-24 03:55:00|13056.9|13004.7|13044|12992|13057.8|13005.6|13034.7|12982.7|0
1645675200000|2022-02-24 04:00:00|13048.8|12996.8|13053.1|13000.9|13055.2|13003|13046.4|12994.4|0
1645675500000|2022-02-24 04:05:00|13063.5|13011.3|13096.5|13044.3|13096.5|13044.3|13063.5|13011.3|0
1645675800000|2022-02-24 04:10:00|13094.7|13042.5|13053.2|13001|13094.7|13042.5|13053.2|13001|0
1645676100000|2022-02-24 04:15:00|13059.4|13007.2|13060.1|13007.9|13065.4|13013.2|13045.5|12993.5|0
1645676400000|2022-02-24 04:20:00|13052.9|13000.7|13064.6|13012.4|13064.6|13012.4|13048.2|12996.2|0
1645676700000|2022-02-24 04:25:00|13062.6|13010.4|13054.4|13002.2|13063.2|13011|13054.4|13002.2|0
1645677000000|2022-02-24 04:30:00|13059.1|13006.9|13071.8|13019.6|13071.8|13019.6|13052.3|13000.1|0
1645677300000|2022-02-24 04:35:00|13067|13014.8|13061.7|13009.5|13067|13014.8|13049.2|12997.2|0
1645677600000|2022-02-24 04:40:00|13055.4|13003.2|13060.3|13008.1|13066.4|13014.2|13050.4|12998.4|0
1645677900000|2022-02-24 04:45:00|13061.5|13009.3|13065.6|13013.4|13065.6|13013.4|13056.3|13004.1|0
1645678200000|2022-02-24 04:50:00|13063.8|13011.6|13072.9|13020.7|13081.8|13029.6|13063.8|13011.6|0
1645678500000|2022-02-24 04:55:00|13075.7|13023.5|13070.7|13018.5|13085.6|13033.4|13070.7|13018.5|0
1645744200000|2022-02-24 23:10:00|13074.7|13022.5|13000.4|12948.6|13074.7|13022.5|13000.4|12948.6|0
1645744500000|2022-02-24 23:15:00|13025.4|12973.4|13031.1|12979.1|13033.6|12981.6|13018.2|12966.2|0
1645744800000|2022-02-24 23:20:00|13031.4|12979.4|13017.5|12965.5|13031.4|12979.4|12999.6|12947.8|0
1645745100000|2022-02-24 23:25:00|13020.1|12968.1|13023.6|12971.6|13031.5|12979.5|13006|12954|0
1645745400000|2022-02-24 23:30:00|13026|12974|13044.6|12992.6|13045.8|12993.8|13017.2|12965.2|0
1645745700000|2022-02-24 23:35:00|13044.4|12992.4|13048.4|12996.4|13049.3|12997.3|13041.7|12989.7|0
1645746000000|2022-02-24 23:40:00|13053.6|13001.4|13057.9|13005.7|13075.9|13023.7|13053.6|13001.4|0
1645746300000|2022-02-24 23:45:00|13054.4|13002.2|13053.7|13001.5|13058.2|13006|13045|12993|0
1645746600000|2022-02-24 23:50:00|13054.2|13002|13052.4|13000.2|13064.9|13012.7|13052.4|13000.2|0
1645746900000|2022-02-24 23:55:00|13048.2|12996.2|13049.6|12997.6|13049.6|12997.6|13034.5|12982.5|0
1645747200000|2022-02-25 00:00:00|13048.8|12996.8|13035.5|12983.5|13067.8|13015.6|13035.5|12983.5|0
1645747500000|2022-02-25 00:05:00|13037.7|12985.7|13058.4|13006.2|13059.3|13007.1|13037.7|12985.7|0
1645747800000|2022-02-25 00:10:00|13059.9|13007.7|13033.8|12981.8|13059.9|13007.7|13033.8|12981.8|0
1645748100000|2022-02-25 00:15:00|13045.6|12993.6|13057.7|13005.5|13060|13007.8|13044.5|12992.5|0
1645748400000|2022-02-25 00:20:00|13059.2|13007|13044.6|12992.6|13061.5|13009.3|13043.7|12991.7|0
1645748700000|2022-02-25 00:25:00|13045.6|12993.6|13041.6|12989.6|13052.9|13000.7|13041.6|12989.6|0
1645749000000|2022-02-25 00:30:00|13036.4|12984.4|13014.3|12962.3|13036.4|12984.4|13012.3|12960.3|0
1645749300000|2022-02-25 00:35:00|13010.2|12958.2|13019|12967|13026|12974|13010.2|12958.2|0
1645749600000|2022-02-25 00:40:00|13012.7|12960.7|13002.8|12950.8|13012.7|12960.7|13000|12948.2|0
1645749900000|2022-02-25 00:45:00|12999.6|12947.8|13000.8|12949|13006.9|12954.9|12999.6|12947.8|0
1645750200000|2022-02-25 00:50:00|12992.1|12940.3|12967.6|12915.8|12992.4|12940.6|12967.6|12915.8|0
1645750500000|2022-02-25 00:55:00|12968.5|12916.7|12962.9|12911.1|12970|12918.2|12950.5|12898.9|0
1645750800000|2022-02-25 01:00:00|12964.6|12912.8|12959.4|12907.6|12975.2|12923.4|12959.4|12907.6|0
1645751100000|2022-02-25 01:05:00|12970.7|12918.9|12994.8|12943|12997|12945.2|12970.7|12918.9|0
1645751400000|2022-02-25 01:10:00|12980|12928.2|12974.8|12923|12987|12935.2|12974.8|12923|0
1645751700000|2022-02-25 01:15:00|12989.8|12938|13008.2|12956.2|13008.2|12956.2|12989.8|12938|0
1645752000000|2022-02-25 01:20:00|13010.7|12958.7|13006.8|12954.8|13030.9|12978.9|13006.8|12954.8|0
1645752300000|2022-02-25 01:25:00|13005.6|12953.6|12999|12947.2|13010.9|12958.9|12999|12947.2|0
1645752600000|2022-02-25 01:30:00|12997.3|12945.5|13011.4|12959.4|13011.4|12959.4|12990.1|12938.3|0
1645752900000|2022-02-25 01:35:00|13013.7|12961.7|13007.7|12955.7|13013.9|12961.9|13003.8|12951.8|0
1645753200000|2022-02-25 01:40:00|13007.9|12955.9|13005.1|12953.1|13015.5|12963.5|13005.1|12953.1|0
1645753500000|2022-02-25 01:45:00|13002.8|12950.8|12974|12922.2|13002.8|12950.8|12974|12922.2|0
1645753800000|2022-02-25 01:50:00|12981.7|12929.9|12966.6|12914.8|12988|12936.2|12966|12914.2|0
1645754100000|2022-02-25 01:55:00|12966|12914.2|12961.7|12909.9|12966.2|12914.4|12952|12900.2|0
1645754400000|2022-02-25 02:00:00|12969.9|12918.1|12964.2|12912.4|12972.8|12921|12964.2|12912.4|0
1645754700000|2022-02-25 02:05:00|12966|12914.2|12943.4|12891.8|12966|12914.2|12942.9|12891.3|0
1645755000000|2022-02-25 02:10:00|12944.4|12892.8|12944.3|12892.7|12944.4|12892.8|12936.9|12885.3|0
1645755300000|2022-02-25 02:15:00|12940.1|12888.5|12962|12910.2|12964.7|12912.9|12939.2|12887.6|0
1645755600000|2022-02-25 02:20:00|12965.5|12913.7|12974.2|12922.4|12974.2|12922.4|12963.1|12911.3|0
1645755900000|2022-02-25 02:25:00|12972.7|12920.9|12960.1|12908.3|12972.7|12920.9|12955.3|12903.5|0
1645756200000|2022-02-25 02:30:00|12959.6|12907.8|12966.1|12914.3|12967.8|12916|12956.3|12904.5|0
1645756500000|2022-02-25 02:35:00|12967.3|12915.5|12955.6|12903.8|12967.3|12915.5|12954.7|12902.9|0
1645756800000|2022-02-25 02:40:00|12953.4|12901.6|12946.3|12894.7|12954|12902.2|12946.3|12894.7|0
1645757100000|2022-02-25 02:45:00|12952.2|12900.4|12955.9|12904.1|12958.2|12906.4|12947.6|12896|0
1645757400000|2022-02-25 02:50:00|12955.1|12903.3|12947.9|12896.3|12957.6|12905.8|12947.9|12896.3|0
1645757700000|2022-02-25 02:55:00|12950.9|12899.2|12941.6|12890|12950.9|12899.2|12937.6|12886|0
1645758000000|2022-02-25 03:00:00|12942.3|12890.7|12951.3|12899.5|12951.3|12899.5|12942.3|12890.7|0
1645758300000|2022-02-25 03:05:00|12949.2|12897.6|12943.9|12892.3|12951.3|12899.5|12942.6|12891|0
1645758600000|2022-02-25 03:10:00|12943.7|12892.1|12940.7|12889.1|12945.2|12893.6|12935.7|12884.1|0
1645758900000|2022-02-25 03:15:00|12943.2|12891.6|12927.4|12875.8|12944.9|12893.3|12927.4|12875.8|0
1645759200000|2022-02-25 03:20:00|12926|12874.4|12916|12864.4|12926|12874.4|12909.6|12858|0
1645759500000|2022-02-25 03:25:00|12909.3|12857.7|12911.2|12859.6|12917.4|12865.8|12909.3|12857.7|0
1645759800000|2022-02-25 03:30:00|12912.8|12861.2|12883.8|12832.4|12912.8|12861.2|12879.2|12827.8|0
1645760100000|2022-02-25 03:35:00|12888.2|12836.8|12900.9|12849.3|12900.9|12849.3|12883.5|12832.1|0
1645760400000|2022-02-25 03:40:00|12893.2|12841.8|12887.3|12835.9|12896|12844.6|12887.3|12835.9|0
1645760700000|2022-02-25 03:45:00|12886.1|12834.7|12904.2|12852.6|12904.2|12852.6|12882.9|12831.5|0
1645761000000|2022-02-25 03:50:00|12914.4|12862.8|12925.3|12873.7|12925.3|12873.7|12905.7|12854.1|0
1645761300000|2022-02-25 03:55:00|12926.3|12874.7|12922.4|12870.8|12927|12875.4|12915.4|12863.8|0
1645761600000|2022-02-25 04:00:00|12919.1|12867.5|12920.2|12868.6|12920.2|12868.6|12913.8|12862.2|0
1645761900000|2022-02-25 04:05:00|12919.7|12868.1|12931.1|12879.5|12933.6|12882|12919.7|12868.1|0
1645762200000|2022-02-25 04:10:00|12930.5|12878.9|12933.3|12881.7|12934.3|12882.7|12928.6|12877|0
1645762500000|2022-02-25 04:15:00|12931|12879.4|12934.1|12882.5|12940.5|12888.9|12926.5|12874.9|0
1645762800000|2022-02-25 04:20:00|12930.9|12879.3|12933.3|12881.7|12935.6|12884|12924.8|12873.2|0
1645763100000|2022-02-25 04:25:00|12934.2|12882.6|12938.5|12886.9|12947.4|12895.8|12928.6|12877|0
1645763400000|2022-02-25 04:30:00|12941.6|12890|12938.9|12887.3|12943.2|12891.6|12936|12884.4|0
1645763700000|2022-02-25 04:35:00|12932|12880.4|12941.1|12889.5|12941.1|12889.5|12932|12880.4|0
1645764000000|2022-02-25 04:40:00|12942.7|12891.1|12937.3|12885.7|12945.3|12893.7|12937.3|12885.7|0
1645764300000|2022-02-25 04:45:00|12928.8|12877.2|12934.8|12883.2|12936.9|12885.3|12928.8|12877.2|0
1645764600000|2022-02-25 04:50:00|12938.7|12887.1|12942|12890.4|12942|12890.4|12932.9|12881.3|0
1645764900000|2022-02-25 04:55:00|12940.4|12888.8|12944.9|12893.3|12944.9|12893.3|12939.6|12888|0
1646003400000|2022-02-27 23:10:00|12852.1|12800.7|12825|12773.8|12853|12801.6|12810|12758.8|0
1646003700000|2022-02-27 23:15:00|12820.2|12769|12820.6|12769.4|12830.8|12779.6|12806.1|12754.9|0
1646004000000|2022-02-27 23:20:00|12826.5|12775.3|12861|12809.6|12861|12809.6|12806.6|12755.4|0
1646004300000|2022-02-27 23:25:00|12854.6|12803.2|12856.4|12805|12870|12818.6|12851|12799.6|0
1646004600000|2022-02-27 23:30:00|12855|12803.6|12931.1|12879.5|12931.1|12879.5|12855|12803.6|0
1646004900000|2022-02-27 23:35:00|12934|12882.4|12885.1|12833.7|12934|12882.4|12881.4|12830|0
1646005200000|2022-02-27 23:40:00|12880.3|12828.9|12874.4|12823|12887.1|12835.7|12874.4|12823|0
1646005500000|2022-02-27 23:45:00|12873.5|12822.1|12891.3|12839.9|12895|12843.6|12873.5|12822.1|0
1646005800000|2022-02-27 23:50:00|12889.4|12838|12882.6|12831.2|12897.8|12846.4|12879.4|12828|0
1646006100000|2022-02-27 23:55:00|12886.7|12835.3|12829.9|12778.7|12886.7|12835.3|12829.9|12778.7|0
1646006400000|2022-02-28 00:00:00|12827|12775.8|12835.8|12784.6|12840.4|12789.2|12827|12775.8|0
1646006700000|2022-02-28 00:05:00|12841.1|12789.9|12850|12798.8|12859.5|12808.1|12840.6|12789.4|0
1646007000000|2022-02-28 00:10:00|12852.4|12801|12844.3|12793.1|12852.4|12801|12834.2|12783|0
1646007300000|2022-02-28 00:15:00|12844.9|12793.7|12843.5|12792.3|12853.4|12802|12825.9|12774.7|0
1646007600000|2022-02-28 00:20:00|12841.1|12789.9|12839.9|12788.7|12851|12799.6|12839.7|12788.5|0
1646007900000|2022-02-28 00:25:00|12846.1|12794.9|12857.8|12806.4|12857.8|12806.4|12841.7|12790.5|0
1646008200000|2022-02-28 00:30:00|12867|12815.6|12871.8|12820.4|12881.7|12830.3|12867|12815.6|0
1646008500000|2022-02-28 00:35:00|12865.6|12814.2|12882.2|12830.8|12882.2|12830.8|12863.1|12811.7|0
1646008800000|2022-02-28 00:40:00|12881|12829.6|12877.6|12826.2|12884.2|12832.8|12863.1|12811.7|0
1646009100000|2022-02-28 00:45:00|12885.1|12833.7|12888.5|12837.1|12893.5|12842.1|12881.8|12830.4|0
1646009400000|2022-02-28 00:50:00|12890.3|12838.9|12901.7|12850.1|12902.7|12851.1|12890.3|12838.9|0
1646009700000|2022-02-28 00:55:00|12900.5|12849.1|12900|12848.6|12901.8|12850.2|12896.8|12845.4|0
1646010000000|2022-02-28 01:00:00|12899.2|12847.8|12917.3|12865.7|12917.3|12865.7|12899.2|12847.8|0
1646010300000|2022-02-28 01:05:00|12921.3|12869.7|12901.1|12849.5|12921.3|12869.7|12898.6|12847.2|0
1646010600000|2022-02-28 01:10:00|12904|12852.4|12931.8|12880.2|12941.7|12890.1|12904|12852.4|0
1646010900000|2022-02-28 01:15:00|12931.5|12879.9|12920.2|12868.6|12934.1|12882.5|12916|12864.4|0
1646011200000|2022-02-28 01:20:00|12922.2|12870.6|12917|12865.4|12929.3|12877.7|12917|12865.4|0
1646011500000|2022-02-28 01:25:00|12919.3|12867.7|12933.6|12882|12942.1|12890.5|12915.6|12864|0
1646011800000|2022-02-28 01:30:00|12935.5|12883.9|12926.7|12875.1|12943.9|12892.3|12926.7|12875.1|0
1646012100000|2022-02-28 01:35:00|12931.6|12880|12930.8|12879.2|12946.5|12894.9|12927.8|12876.2|0
1646012400000|2022-02-28 01:40:00|12931.2|12879.6|12956.6|12904.8|12956.6|12904.8|12931.2|12879.6|0
1646012700000|2022-02-28 01:45:00|12958|12906.2|12960.8|12909|12965.6|12913.8|12958|12906.2|0
1646013000000|2022-02-28 01:50:00|12961.7|12909.9|12938.1|12886.5|12961.7|12909.9|12938.1|12886.5|0
1646013300000|2022-02-28 01:55:00|12943.3|12891.7|12941.2|12889.6|12950.1|12898.5|12936.8|12885.2|0
1646013600000|2022-02-28 02:00:00|12939.3|12887.7|12955.1|12903.3|12955.1|12903.3|12939.3|12887.7|0
1646013900000|2022-02-28 02:05:00|12952.7|12900.9|12962.8|12911|12963.6|12911.8|12952.7|12900.9|0
1646014200000|2022-02-28 02:10:00|12963.4|12911.6|12961|12909.2|12965.6|12913.8|12959.3|12907.5|0
1646014500000|2022-02-28 02:15:00|12963.7|12911.9|12964.4|12912.6|12973.5|12921.7|12963.7|12911.9|0
1646014800000|2022-02-28 02:20:00|12964.7|12912.9|12965.6|12913.8|12970|12918.2|12963.4|12911.6|0
1646015100000|2022-02-28 02:25:00|12967|12915.2|12972.6|12920.8|12977|12925.2|12966.9|12915.1|0
1646015400000|2022-02-28 02:30:00|12975.5|12923.7|12969.2|12917.4|12979.2|12927.4|12969.2|12917.4|0
1646015700000|2022-02-28 02:35:00|12965.4|12913.6|12977.5|12925.7|12977.5|12925.7|12963.2|12911.4|0
1646016000000|2022-02-28 02:40:00|12981.1|12929.3|12972.6|12920.8|12981.1|12929.3|12966.3|12914.5|0
1646016300000|2022-02-28 02:45:00|12967.6|12915.8|12983.1|12931.3|12983.1|12931.3|12967.6|12915.8|0
1646016600000|2022-02-28 02:50:00|12984.2|12932.4|12988.3|12936.5|12990.6|12938.8|12983.1|12931.3|0
1646016900000|2022-02-28 02:55:00|12984.1|12932.3|12978|12926.2|12984.1|12932.3|12976.9|12925.1|0
1646017200000|2022-02-28 03:00:00|12978.5|12926.7|13001.6|12949.6|13003|12951|12978.5|12926.7|0
1646017500000|2022-02-28 03:05:00|13000.3|12948.5|12987.5|12935.7|13010|12958|12984.4|12932.6|0
1646017800000|2022-02-28 03:10:00|12990.9|12939.1|13008.7|12956.7|13008.7|12956.7|12990.9|12939.1|0
1646018100000|2022-02-28 03:15:00|13005.5|12953.5|13014.3|12962.3|13021.1|12969.1|13005.1|12953.1|0
1646018400000|2022-02-28 03:20:00|13010.9|12958.9|12997|12945.2|13010.9|12958.9|12996.8|12945|0
1646018700000|2022-02-28 03:25:00|12995.1|12943.3|12989.6|12937.8|12999.1|12947.3|12988.5|12936.7|0
1646019000000|2022-02-28 03:30:00|12992.3|12940.5|12994.1|12942.3|13000.4|12948.6|12992.3|12940.5|0
1646019300000|2022-02-28 03:35:00|12994|12942.2|13007.8|12955.8|13007.8|12955.8|12992|12940.2|0
1646019600000|2022-02-28 03:40:00|13013.1|12961.1|13005.5|12953.5|13013.9|12961.9|13005.5|12953.5|0
1646019900000|2022-02-28 03:45:00|13005.1|12953.1|12976.6|12924.8|13005.1|12953.1|12976.6|12924.8|0
1646020200000|2022-02-28 03:50:00|12974.1|12922.3|12952.8|12901|12974.1|12922.3|12952.8|12901|0
1646020500000|2022-02-28 03:55:00|12947.8|12896.2|12931.7|12880.1|12949.8|12898.2|12929|12877.4|0
1646020800000|2022-02-28 04:00:00|12930.9|12879.3|12942.9|12891.3|12951.5|12899.7|12930.9|12879.3|0
1646021100000|2022-02-28 04:05:00|12940|12888.4|12945.9|12894.3|12948.5|12896.9|12939.7|12888.1|0
1646021400000|2022-02-28 04:10:00|12948.9|12897.3|12956.7|12904.9|12956.7|12904.9|12945|12893.4|0
1646021700000|2022-02-28 04:15:00|12956.8|12905|12927.2|12875.6|12956.8|12905|12926.9|12875.3|0
1646022000000|2022-02-28 04:20:00|12924.5|12872.9|12937.2|12885.6|12938.6|12887|12924.5|12872.9|0
1646022300000|2022-02-28 04:25:00|12938.8|12887.2|12929.7|12878.1|12938.8|12887.2|12922.6|12871|0
1646022600000|2022-02-28 04:30:00|12930.9|12879.3|12914.1|12862.5|12930.9|12879.3|12913.2|12861.6|0
1646022900000|2022-02-28 04:35:00|12922.2|12870.6|12919.6|12868|12928.1|12876.5|12919.6|12868|0
1646023200000|2022-02-28 04:40:00|12923.1|12871.5|12923.1|12871.5|12925|12873.4|12919.4|12867.8|0
1646023500000|2022-02-28 04:45:00|12927.8|12876.2|12927.6|12876|12927.8|12876.2|12920.7|12869.1|0
1646023800000|2022-02-28 04:50:00|12933.4|12881.8|12908.6|12857|12933.4|12881.8|12908.6|12857|0
1646024100000|2022-02-28 04:55:00|12907.2|12855.6|12904.2|12852.6|12913.8|12862.2|12902.9|12851.3|0
1646089800000|2022-02-28 23:10:00|12969|12917.2|12997|12945.2|12997|12945.2|12969|12917.2|0
1646090100000|2022-02-28 23:15:00|12996.7|12944.9|13018.8|12966.8|13018.8|12966.8|12990.5|12938.7|0
1646090400000|2022-02-28 23:20:00|13011.1|12959.1|13037.6|12985.6|13047.1|12995.1|13011.1|12959.1|0
1646090700000|2022-02-28 23:25:00|13033.5|12981.5|13039.9|12987.9|13046.4|12994.4|13021|12969|0
1646091000000|2022-02-28 23:30:00|13042|12990|13051.3|12999.1|13051.3|12999.1|13037.2|12985.2|0
1646091300000|2022-02-28 23:35:00|13048.8|12996.8|13026.9|12974.9|13048.8|12996.8|13025.1|12973.1|0
1646091600000|2022-02-28 23:40:00|13023.8|12971.8|13009.1|12957.1|13033.5|12981.5|13009|12957|0
1646091900000|2022-02-28 23:45:00|13007.5|12955.5|13002.4|12950.4|13013.7|12961.7|13002.4|12950.4|0
1646092200000|2022-02-28 23:50:00|12997.2|12945.4|13011.9|12959.9|13012.7|12960.7|12992.1|12940.3|0
1646092500000|2022-02-28 23:55:00|13006.8|12954.8|12995.3|12943.5|13007.9|12955.9|12990.5|12938.7|0
1646092800000|2022-03-01 00:00:00|12997.9|12946.1|12961.9|12910.1|13003.1|12951.1|12961.9|12910.1|0
1646093100000|2022-03-01 00:05:00|12959.7|12907.9|12974.2|12922.4|12980.6|12928.8|12959.4|12907.6|0
1646093400000|2022-03-01 00:10:00|12966.4|12914.6|12982.1|12930.3|12982.1|12930.3|12963.5|12911.7|0
1646093700000|2022-03-01 00:15:00|12984.7|12932.9|12980.3|12928.5|12987.8|12936|12980.3|12928.5|0
1646094000000|2022-03-01 00:20:00|12978.9|12927.1|12985.7|12933.9|12985.7|12933.9|12977.5|12925.7|0
1646094300000|2022-03-01 00:25:00|12983.8|12932|13000.7|12948.9|13004.2|12952.2|12983.8|12932|0
1646094600000|2022-03-01 00:30:00|13001.3|12949.3|13018.9|12966.9|13021.9|12969.9|13001.3|12949.3|0
1646094900000|2022-03-01 00:35:00|13014.1|12962.1|13015.4|12963.4|13018.6|12966.6|13008.3|12956.3|0
1646095200000|2022-03-01 00:40:00|13019|12967|13019.2|12967.2|13019.9|12967.9|13012.2|12960.2|0
1646095500000|2022-03-01 00:45:00|13027.7|12975.7|13015|12963|13030.7|12978.7|13015|12963|0
1646095800000|2022-03-01 00:50:00|13007.5|12955.5|13021|12969|13021|12969|13007.5|12955.5|0
1646096100000|2022-03-01 00:55:00|13021.9|12969.9|13027.7|12975.7|13027.9|12975.9|13021.1|12969.1|0
1646096400000|2022-03-01 01:00:00|13028.4|12976.4|13028.4|12976.4|13035|12983|13022.5|12970.5|0
1646096700000|2022-03-01 01:05:00|13023.7|12971.7|13035.8|12983.8|13035.8|12983.8|13023.7|12971.7|0
1646097000000|2022-03-01 01:10:00|13032.4|12980.4|13028.9|12976.9|13034.1|12982.1|13025.7|12973.7|0
1646097300000|2022-03-01 01:15:00|13031.7|12979.7|13030.3|12978.3|13031.7|12979.7|13024.6|12972.6|0
1646097600000|2022-03-01 01:20:00|13028|12976|13024.2|12972.2|13028.1|12976.1|13021.1|12969.1|0
1646097900000|2022-03-01 01:25:00|13021.8|12969.8|13021.8|12969.8|13023|12971|13017.5|12965.5|0
1646098200000|2022-03-01 01:30:00|13021.5|12969.5|13038|12986|13039.7|12987.7|13021.5|12969.5|0
1646098500000|2022-03-01 01:35:00|13038.8|12986.8|13025.9|12973.9|13038.8|12986.8|13024.3|12972.3|0
1646098800000|2022-03-01 01:40:00|13028.2|12976.2|13026.4|12974.4|13029.2|12977.2|13026.1|12974.1|0
1646099100000|2022-03-01 01:45:00|13022.8|12970.8|13008.2|12956.2|13022.8|12970.8|13008.2|12956.2|0
1646099400000|2022-03-01 01:50:00|13009.1|12957.1|13011.5|12959.5|13015.6|12963.6|13006.4|12954.4|0
1646099700000|2022-03-01 01:55:00|13013|12961|13005.2|12953.2|13013|12961|13005.1|12953.1|0
1646100000000|2022-03-01 02:00:00|13008.3|12956.3|13007.5|12955.5|13010.2|12958.2|13005.1|12953.1|0
1646100300000|2022-03-01 02:05:00|13008.3|12956.3|13010.8|12958.8|13010.9|12958.9|13004.2|12952.2|0
1646100600000|2022-03-01 02:10:00|13011.5|12959.5|13011.3|12959.3|13015.8|12963.8|13010.6|12958.6|0
1646100900000|2022-03-01 02:15:00|13013|12961|13017.7|12965.7|13022.2|12970.2|13013|12961|0
1646101200000|2022-03-01 02:20:00|13022|12970|13017.1|12965.1|13023.3|12971.3|13013.1|12961.1|0
1646101500000|2022-03-01 02:25:00|13019.6|12967.6|13007.9|12955.9|13019.6|12967.6|13007.9|12955.9|0
1646101800000|2022-03-01 02:30:00|13012.2|12960.2|13006.6|12954.6|13014.6|12962.6|13002.6|12950.6|0
1646102100000|2022-03-01 02:35:00|13006.4|12954.4|13008.9|12956.9|13009.6|12957.6|13006.4|12954.4|0
1646102400000|2022-03-01 02:40:00|13006.5|12954.5|12999.8|12948|13006.5|12954.5|12999.8|12948|0
1646102700000|2022-03-01 02:45:00|12998.1|12946.3|12993.8|12942|12999.2|12947.4|12991.4|12939.6|0
1646103000000|2022-03-01 02:50:00|12991.7|12939.9|12990.2|12938.4|12996.5|12944.7|12987.5|12935.7|0
1646103300000|2022-03-01 02:55:00|12987.2|12935.4|12959|12907.2|12987.2|12935.4|12957.8|12906|0
1646103600000|2022-03-01 03:00:00|12957|12905.2|12963.2|12911.4|12971.4|12919.6|12957|12905.2|0
1646103900000|2022-03-01 03:05:00|12964.7|12912.9|12967.2|12915.4|12970.3|12918.5|12959.4|12907.6|0
1646104200000|2022-03-01 03:10:00|12967.4|12915.6|12975.1|12923.3|12975.1|12923.3|12963.7|12911.9|0
1646104500000|2022-03-01 03:15:00|12975.6|12923.8|12985.1|12933.3|12988.1|12936.3|12975.6|12923.8|0
1646104800000|2022-03-01 03:20:00|12984|12932.2|13002.9|12950.9|13002.9|12950.9|12984|12932.2|0
1646105100000|2022-03-01 03:25:00|13003|12951|13004.2|12952.2|13006.9|12954.9|12994.4|12942.6|0
1646105400000|2022-03-01 03:30:00|13010.5|12958.5|12998.4|12946.6|13010.5|12958.5|12993.7|12941.9|0
1646105700000|2022-03-01 03:35:00|12997.7|12945.9|12995.2|12943.4|13009.1|12957.1|12995.2|12943.4|0
1646106000000|2022-03-01 03:40:00|12994.5|12942.7|12975.2|12923.4|12994.5|12942.7|12975.2|12923.4|0
1646106300000|2022-03-01 03:45:00|12979.8|12928|12983.5|12931.7|12984.5|12932.7|12976.8|12925|0
1646106600000|2022-03-01 03:50:00|12983|12931.2|12979.8|12928|12983|12931.2|12969.7|12917.9|0
1646106900000|2022-03-01 03:55:00|12977.4|12925.6|12972.4|12920.6|12977.8|12926|12971.5|12919.7|0
1646107200000|2022-03-01 04:00:00|12969.4|12917.6|12958.7|12906.9|12974.3|12922.5|12957.2|12905.4|0
1646107500000|2022-03-01 04:05:00|12962.2|12910.4|12954.9|12903.1|12963|12911.2|12954.9|12903.1|0
1646107800000|2022-03-01 04:10:00|12955.3|12903.5|12944.2|12892.6|12955.3|12903.5|12944.2|12892.6|0
1646108100000|2022-03-01 04:15:00|12945.7|12894.1|12931.3|12879.7|12945.7|12894.1|12928.2|12876.6|0
1646108400000|2022-03-01 04:20:00|12934.2|12882.6|12927.6|12876|12937.6|12886|12927.6|12876|0
1646108700000|2022-03-01 04:25:00|12926.8|12875.2|12925.5|12873.9|12927.5|12875.9|12920|12868.4|0
1646109000000|2022-03-01 04:30:00|12931|12879.4|12915.2|12863.6|12932.3|12880.7|12915.2|12863.6|0
1646109300000|2022-03-01 04:35:00|12923.6|12872|12931.2|12879.6|12933|12881.4|12920.7|12869.1|0
1646109600000|2022-03-01 04:40:00|12931.9|12880.3|12937.2|12885.6|12937.2|12885.6|12927.6|12876|0
1646109900000|2022-03-01 04:45:00|12936.3|12884.7|12941.4|12889.8|12944.3|12892.7|12935.9|12884.3|0
1646110200000|2022-03-01 04:50:00|12935.9|12884.3|12935.1|12883.5|12939.7|12888.1|12933.9|12882.3|0
1646110500000|2022-03-01 04:55:00|12929.3|12877.7|12936.6|12885|12936.8|12885.2|12926.7|12875.1|0
1646176200000|2022-03-01 23:10:00|12757.4|12706.4|12696.5|12645.9|12757.4|12706.4|12649.6|12599.2|0
1646176500000|2022-03-01 23:15:00|12676.2|12625.6|12751.8|12700.8|12751.8|12700.8|12676.2|12625.6|0
1646176800000|2022-03-01 23:20:00|12760.7|12709.7|12734.6|12683.8|12772.7|12721.7|12716.7|12665.9|0
1646177100000|2022-03-01 23:25:00|12738.6|12687.8|12717.1|12666.3|12745.8|12695|12717.1|12666.3|0
1646177400000|2022-03-01 23:30:00|12722.8|12672|12768.9|12717.9|12780.2|12729.2|12722.8|12672|0
1646177700000|2022-03-01 23:35:00|12777.5|12726.5|12791.1|12740.1|12791.1|12740.1|12777.5|12726.5|0
1646178000000|2022-03-01 23:40:00|12790.4|12739.4|12774.8|12723.8|12790.4|12739.4|12770.2|12719.2|0
1646178300000|2022-03-01 23:45:00|12773|12722|12777.9|12726.9|12777.9|12726.9|12758.8|12707.8|0
1646178600000|2022-03-01 23:50:00|12795.6|12744.6|12813.6|12762.4|12813.6|12762.4|12782.5|12731.5|0
1646178900000|2022-03-01 23:55:00|12811.5|12760.3|12820.1|12768.9|12832|12780.8|12811.5|12760.3|0
1646179200000|2022-03-02 00:00:00|12822.7|12771.5|12835.2|12784|12835.2|12784|12821.3|12770.1|0
1646179500000|2022-03-02 00:05:00|12828.8|12777.6|12840.6|12789.4|12841.5|12790.3|12828.8|12777.6|0
1646179800000|2022-03-02 00:10:00|12847.2|12796|12851.6|12800.2|12858.1|12806.7|12840.2|12789|0
1646180100000|2022-03-02 00:15:00|12856.2|12804.8|12857.5|12806.1|12861.4|12810|12844.4|12793.2|0
1646180400000|2022-03-02 00:20:00|12863.7|12812.3|12868|12816.6|12869.7|12818.3|12861.8|12810.4|0
1646180700000|2022-03-02 00:25:00|12869.3|12817.9|12875.1|12823.7|12880|12828.6|12869.3|12817.9|0
1646181000000|2022-03-02 00:30:00|12880.2|12828.8|12875.8|12824.4|12890.4|12839|12875|12823.6|0
1646181300000|2022-03-02 00:35:00|12878.6|12827.2|12893.2|12841.8|12897.4|12846|12878.6|12827.2|0
1646181600000|2022-03-02 00:40:00|12891.1|12839.7|12902.6|12851|12909.4|12857.8|12891.1|12839.7|0
1646181900000|2022-03-02 00:45:00|12905.2|12853.6|12891.8|12840.4|12905.2|12853.6|12891.8|12840.4|0
1646182200000|2022-03-02 00:50:00|12892.4|12841|12905.8|12854.2|12905.8|12854.2|12889.1|12837.7|0
1646182500000|2022-03-02 00:55:00|12903.7|12852.1|12899|12847.6|12903.7|12852.1|12893.1|12841.7|0
1646182800000|2022-03-02 01:00:00|12903.6|12852|12917.1|12865.5|12924.3|12872.7|12903.6|12852|0
1646183100000|2022-03-02 01:05:00|12914.8|12863.2|12927.3|12875.7|12927.3|12875.7|12910.4|12858.8|0
1646183400000|2022-03-02 01:10:00|12917.6|12866|12923.2|12871.6|12923.2|12871.6|12905.4|12853.8|0
1646183700000|2022-03-02 01:15:00|12916.2|12864.6|12922.1|12870.5|12926.3|12874.7|12916.2|12864.6|0
1646184000000|2022-03-02 01:20:00|12920.9|12869.3|12937.3|12885.7|12950.4|12898.8|12920.9|12869.3|0
1646184300000|2022-03-02 01:25:00|12941|12889.4|12948.7|12897.1|12948.7|12897.1|12936|12884.4|0
1646184600000|2022-03-02 01:30:00|12948.8|12897.2|12948|12896.4|12950.4|12898.8|12946.5|12894.9|0
1646184900000|2022-03-02 01:35:00|12946.4|12894.8|12927.6|12876|12948.6|12897|12927.6|12876|0
1646185200000|2022-03-02 01:40:00|12930.5|12878.9|12915|12863.4|12930.8|12879.2|12915|12863.4|0
1646185500000|2022-03-02 01:45:00|12899.9|12848.5|12896.6|12845.2|12907.3|12855.7|12896.4|12845|0
1646185800000|2022-03-02 01:50:00|12904|12852.4|12906.3|12854.7|12913.4|12861.8|12904|12852.4|0
1646186100000|2022-03-02 01:55:00|12906.8|12855.2|12929.3|12877.7|12929.3|12877.7|12906.8|12855.2|0
1646186400000|2022-03-02 02:00:00|12929.7|12878.1|12922.6|12871|12934.6|12883|12919.5|12867.9|0
1646186700000|2022-03-02 02:05:00|12921.7|12870.1|12928|12876.4|12930.6|12879|12920.2|12868.6|0
1646187000000|2022-03-02 02:10:00|12927.8|12876.2|12916.9|12865.3|12927.8|12876.2|12916.9|12865.3|0
1646187300000|2022-03-02 02:15:00|12918.4|12866.8|12908.6|12857|12918.5|12866.9|12900.4|12849|0
1646187600000|2022-03-02 02:20:00|12917.3|12865.7|12911.7|12860.1|12919.5|12867.9|12911.7|12860.1|0
1646187900000|2022-03-02 02:25:00|12914.1|12862.5|12919.8|12868.2|12923.3|12871.7|12912|12860.4|0
1646188200000|2022-03-02 02:30:00|12919.4|12867.8|12912.9|12861.3|12919.4|12867.8|12907.5|12855.9|0
1646188500000|2022-03-02 02:35:00|12915.2|12863.6|12905.3|12853.7|12919.2|12867.6|12905.3|12853.7|0
1646188800000|2022-03-02 02:40:00|12905.1|12853.5|12877.5|12826.1|12905.1|12853.5|12871.6|12820.2|0
1646189100000|2022-03-02 02:45:00|12878|12826.6|12890.4|12839|12892.1|12840.7|12878|12826.6|0
1646189400000|2022-03-02 02:50:00|12890.7|12839.3|12873.2|12821.8|12893.1|12841.7|12873.2|12821.8|0
1646189700000|2022-03-02 02:55:00|12878.9|12827.5|12881.8|12830.4|12881.8|12830.4|12877.7|12826.3|0
1646190000000|2022-03-02 03:00:00|12883.3|12831.9|12894.5|12843.1|12894.5|12843.1|12880.7|12829.3|0
1646190300000|2022-03-02 03:05:00|12901.9|12850.3|12904.3|12852.7|12912.7|12861.1|12899.4|12848|0
1646190600000|2022-03-02 03:10:00|12905.3|12853.7|12913.8|12862.2|12916.8|12865.2|12903.8|12852.2|0
1646190900000|2022-03-02 03:15:00|12917.7|12866.1|12907.8|12856.2|12917.7|12866.1|12907.8|12856.2|0
1646191200000|2022-03-02 03:20:00|12909.9|12858.3|12904|12852.4|12914.8|12863.2|12901.8|12850.2|0
1646191500000|2022-03-02 03:25:00|12903.6|12852|12890.1|12838.7|12904|12852.4|12888.9|12837.5|0
1646191800000|2022-03-02 03:30:00|12889.3|12837.9|12897.6|12846.2|12897.7|12846.3|12889.3|12837.9|0
1646192100000|2022-03-02 03:35:00|12898.4|12847|12885.6|12834.2|12898.4|12847|12884.6|12833.2|0
1646192400000|2022-03-02 03:40:00|12886.1|12834.7|12894.8|12843.4|12894.9|12843.5|12886.1|12834.7|0
1646192700000|2022-03-02 03:45:00|12893.5|12842.1|12915|12863.4|12915|12863.4|12892.6|12841.2|0
1646193000000|2022-03-02 03:50:00|12913.8|12862.2|12908.6|12857|12914.7|12863.1|12907|12855.4|0
1646193300000|2022-03-02 03:55:00|12908.1|12856.5|12918.4|12866.8|12920.4|12868.8|12906.6|12855|0
1646193600000|2022-03-02 04:00:00|12916.4|12864.8|12912.6|12861|12922.9|12871.3|12911.6|12860|0
1646193900000|2022-03-02 04:05:00|12913.7|12862.1|12907.9|12856.3|12913.7|12862.1|12896.7|12845.3|0
1646194200000|2022-03-02 04:10:00|12914.1|12862.5|12910.6|12859|12918.1|12866.5|12910.3|12858.7|0
1646194500000|2022-03-02 04:15:00|12901|12849.4|12903.4|12851.8|12908.5|12856.9|12901|12849.4|0
1646194800000|2022-03-02 04:20:00|12900.2|12848.8|12898.3|12846.9|12904.6|12853|12897.4|12846|0
1646195100000|2022-03-02 04:25:00|12896.7|12845.3|12904.6|12853|12904.6|12853|12894.4|12843|0
1646195400000|2022-03-02 04:30:00|12899|12847.6|12904|12852.4|12907.7|12856.1|12896.9|12845.5|0
1646195700000|2022-03-02 04:35:00|12898.4|12847|12901.9|12850.3|12907.7|12856.1|12897|12845.6|0
1646196000000|2022-03-02 04:40:00|12906.7|12855.1|12892.2|12840.8|12910.2|12858.6|12892.2|12840.8|0
1646196300000|2022-03-02 04:45:00|12895|12843.6|12882|12830.6|12895|12843.6|12879.3|12827.9|0
1646196600000|2022-03-02 04:50:00|12882.1|12830.7|12890.9|12839.5|12892.4|12841|12881.6|12830.2|0
1646196900000|2022-03-02 04:55:00|12891.7|12840.3|12889.4|12838|12891.7|12840.3|12879.4|12828|0
1646262600000|2022-03-02 23:10:00|12758.2|12707.2|12762.9|12711.9|12762.9|12711.9|12740.8|12690|0
1646262900000|2022-03-02 23:15:00|12746.5|12695.7|12731|12680.2|12746.5|12695.7|12718.6|12667.8|0
1646263200000|2022-03-02 23:20:00|12719.7|12668.9|12725.8|12675|12729.6|12678.8|12711.6|12660.8|0
1646263500000|2022-03-02 23:25:00|12720.5|12669.7|12721.1|12670.3|12729.1|12678.3|12717|12666.2|0
1646263800000|2022-03-02 23:30:00|12719.8|12669|12723.2|12672.4|12732.5|12681.7|12707.4|12656.6|0
1646264100000|2022-03-02 23:35:00|12720.7|12669.9|12727.6|12676.8|12730.1|12679.3|12720.7|12669.9|0
1646264400000|2022-03-02 23:40:00|12727.5|12676.7|12735.7|12684.9|12735.7|12684.9|12715.1|12664.3|0
1646264700000|2022-03-02 23:45:00|12737.1|12686.3|12738.2|12687.4|12742.6|12691.8|12732.2|12681.4|0
1646265000000|2022-03-02 23:50:00|12736.7|12685.9|12744.6|12693.8|12751.9|12700.9|12734.2|12683.4|0
1646265300000|2022-03-02 23:55:00|12744.1|12693.3|12747.6|12696.8|12758.3|12707.3|12744.1|12693.3|0
1646265600000|2022-03-03 00:00:00|12754.8|12703.8|12740.4|12689.6|12761.4|12710.4|12740.4|12689.6|0
1646265900000|2022-03-03 00:05:00|12743.5|12692.7|12744.6|12693.8|12744.6|12693.8|12738|12687.2|0
1646266200000|2022-03-03 00:10:00|12747|12696.2|12767.8|12716.8|12774.2|12723.2|12744.9|12694.1|0
1646266500000|2022-03-03 00:15:00|12768.9|12717.9|12769.7|12718.7|12771.3|12720.3|12750.8|12699.8|0
1646266800000|2022-03-03 00:20:00|12773.3|12722.3|12796.4|12745.4|12796.4|12745.4|12773.3|12722.3|0
1646267100000|2022-03-03 00:25:00|12794.8|12743.8|12799.8|12748.8|12810.6|12759.4|12794.8|12743.8|0
1646267400000|2022-03-03 00:30:00|12802.9|12751.7|12794.9|12743.9|12802.9|12751.7|12788.2|12737.2|0
1646267700000|2022-03-03 00:35:00|12792.5|12741.5|12787.1|12736.1|12796.8|12745.8|12787.1|12736.1|0
1646268000000|2022-03-03 00:40:00|12783.2|12732.2|12758.5|12707.5|12783.2|12732.2|12758.5|12707.5|0
1646268300000|2022-03-03 00:45:00|12754.4|12703.4|12748.7|12697.9|12755.9|12704.9|12747.9|12697.1|0
1646268600000|2022-03-03 00:50:00|12749.1|12698.3|12741.9|12691.1|12749.1|12698.3|12734.3|12683.5|0
1646268900000|2022-03-03 00:55:00|12736.2|12685.4|12743.2|12692.4|12750.5|12699.6|12736.2|12685.4|0
1646269200000|2022-03-03 01:00:00|12742.9|12692.1|12757.2|12706.2|12757.2|12706.2|12738.7|12687.9|0
1646269500000|2022-03-03 01:05:00|12760.3|12709.3|12736|12685.2|12760.3|12709.3|12736|12685.2|0
1646269800000|2022-03-03 01:10:00|12735.3|12684.5|12730.9|12680.1|12735.3|12684.5|12728.2|12677.4|0
1646270100000|2022-03-03 01:15:00|12731.9|12681.1|12728.6|12677.8|12733.9|12683.1|12725.1|12674.3|0
1646270400000|2022-03-03 01:20:00|12727.7|12676.9|12720.7|12669.9|12727.7|12676.9|12714.5|12663.7|0
1646270700000|2022-03-03 01:25:00|12723.7|12672.9|12710.8|12660|12724.5|12673.7|12710.8|12660|0
1646271000000|2022-03-03 01:30:00|12706.8|12656|12695.4|12644.8|12706.8|12656|12692.5|12641.9|0
1646271300000|2022-03-03 01:35:00|12696|12645.4|12674.1|12623.5|12696|12645.4|12674.1|12623.5|0
1646271600000|2022-03-03 01:40:00|12675.5|12624.9|12672.8|12622.2|12684.8|12634.2|12672.8|12622.2|0
1646271900000|2022-03-03 01:45:00|12672.2|12621.6|12674.9|12624.3|12677.5|12626.9|12670.4|12619.8|0
1646272200000|2022-03-03 01:50:00|12678.1|12627.5|12679.3|12628.7|12684.8|12634.2|12676.6|12626|0
1646272500000|2022-03-03 01:55:00|12674.5|12623.9|12685.1|12634.5|12685.2|12634.6|12674.5|12623.9|0
1646272800000|2022-03-03 02:00:00|12682.4|12631.8|12685.6|12635|12685.6|12635|12678.1|12627.5|0
1646273100000|2022-03-03 02:05:00|12682.4|12631.8|12686.2|12635.6|12686.9|12636.3|12682.4|12631.8|0
1646273400000|2022-03-03 02:10:00|12682.4|12631.8|12685.9|12635.3|12688.7|12638.1|12682.4|12631.8|0
1646273700000|2022-03-03 02:15:00|12684.6|12634|12695.2|12644.6|12695.2|12644.6|12684.1|12633.5|0
1646274000000|2022-03-03 02:20:00|12692.5|12641.9|12679.7|12629.1|12692.5|12641.9|12679.7|12629.1|0
1646274300000|2022-03-03 02:25:00|12682.5|12631.9|12675.7|12625.1|12682.5|12631.9|12675.7|12625.1|0
1646274600000|2022-03-03 02:30:00|12674.6|12624|12657.4|12606.8|12674.6|12624|12654.9|12604.3|0
1646274900000|2022-03-03 02:35:00|12654.8|12604.2|12656.9|12606.3|12666.2|12615.6|12654.8|12604.2|0
1646275200000|2022-03-03 02:40:00|12658.3|12607.7|12657.2|12606.6|12659.9|12609.3|12654.8|12604.2|0
1646275500000|2022-03-03 02:45:00|12654.7|12604.1|12669.8|12619.2|12671.7|12621.1|12654.2|12603.6|0
1646275800000|2022-03-03 02:50:00|12665.6|12615|12663|12612.4|12665.6|12615|12657.4|12606.8|0
1646276100000|2022-03-03 02:55:00|12661.6|12611|12671.6|12621|12680.4|12629.8|12661.5|12610.9|0
1646276400000|2022-03-03 03:00:00|12672.6|12622|12677.1|12626.5|12677.1|12626.5|12670.8|12620.2|0
1646276700000|2022-03-03 03:05:00|12670.7|12620.1|12676.4|12625.8|12676.5|12625.9|12666|12615.4|0
1646277000000|2022-03-03 03:10:00|12675.8|12625.2|12660.3|12609.7|12675.8|12625.2|12660.3|12609.7|0
1646277300000|2022-03-03 03:15:00|12656.1|12605.5|12655.7|12605.1|12656.1|12605.5|12650.3|12599.8|0
1646277600000|2022-03-03 03:20:00|12655.2|12604.6|12645.7|12595.3|12657.2|12606.6|12645.7|12595.3|0
1646277900000|2022-03-03 03:25:00|12647.4|12597|12646.4|12596|12647.4|12597|12641.3|12590.9|0
1646278200000|2022-03-03 03:30:00|12647.5|12597.1|12643.1|12592.7|12657.4|12606.8|12641.9|12591.5|0
1646278500000|2022-03-03 03:35:00|12645.8|12595.4|12640.3|12589.9|12648.6|12598.2|12640.3|12589.9|0
1646278800000|2022-03-03 03:40:00|12641|12590.6|12639|12588.6|12643.5|12593.1|12634|12583.6|0
1646279100000|2022-03-03 03:45:00|12638|12587.6|12639.3|12588.9|12640.9|12590.5|12628.6|12578.2|0
1646279400000|2022-03-03 03:50:00|12640.8|12590.4|12631.4|12581|12641.2|12590.8|12630.5|12580.1|0
1646279700000|2022-03-03 03:55:00|12633.1|12582.7|12628.3|12577.9|12637.3|12586.9|12628.3|12577.9|0
1646280000000|2022-03-03 04:00:00|12628.9|12578.5|12628.5|12578.1|12630.3|12579.9|12626.6|12576.2|0
1646280300000|2022-03-03 04:05:00|12629.5|12579.1|12619.7|12569.3|12629.5|12579.1|12618.9|12568.5|0
1646280600000|2022-03-03 04:10:00|12623.2|12572.8|12617.1|12566.7|12623.2|12572.8|12616.4|12566|0
1646280900000|2022-03-03 04:15:00|12617.3|12566.9|12617.3|12566.9|12617.3|12566.9|12608.3|12557.9|0
1646281200000|2022-03-03 04:20:00|12617.2|12566.8|12604.9|12554.5|12619.5|12569.1|12604.9|12554.5|0
1646281500000|2022-03-03 04:25:00|12605.7|12555.3|12617.3|12566.9|12619.3|12568.9|12605.7|12555.3|0
1646281800000|2022-03-03 04:30:00|12619.3|12568.9|12611.1|12560.7|12619.3|12568.9|12611.1|12560.7|0
1646282100000|2022-03-03 04:35:00|12612.9|12562.5|12620.4|12570|12623.2|12572.8|12612.9|12562.5|0
1646282400000|2022-03-03 04:40:00|12616.3|12565.9|12614.9|12564.5|12616.3|12565.9|12604|12553.6|0
1646282700000|2022-03-03 04:45:00|12617|12566.6|12611.6|12561.2|12618.1|12567.7|12611.5|12561.1|0
1646283000000|2022-03-03 04:50:00|12612.4|12562|12616.3|12565.9|12621.3|12570.9|12612.1|12561.7|0
1646283300000|2022-03-03 04:55:00|12615.9|12565.5|12620.7|12570.3|12621.7|12571.3|12612.6|12562.2|0
1646349000000|2022-03-03 23:10:00|12591.6|12541.4|12620.8|12570.4|12620.8|12570.4|12560.3|12510.1|0
1646349300000|2022-03-03 23:15:00|12622.6|12572.2|12641.4|12591|12641.4|12591|12601.6|12551.2|0
1646349600000|2022-03-03 23:20:00|12635|12584.6|12628.3|12577.9|12641|12590.6|12628.3|12577.9|0
1646349900000|2022-03-03 23:25:00|12622.9|12572.5|12636.6|12586.2|12636.6|12586.2|12605.7|12555.3|0
1646350200000|2022-03-03 23:30:00|12636.1|12585.7|12659.4|12608.8|12659.8|12609.2|12636.1|12585.7|0
1646350500000|2022-03-03 23:35:00|12659.6|12609|12642.4|12592|12659.6|12609|12642.3|12591.9|0
1646350800000|2022-03-03 23:40:00|12639.7|12589.3|12627|12576.6|12639.7|12589.3|12617.9|12567.5|0
1646351100000|2022-03-03 23:45:00|12629.9|12579.5|12635.5|12585.1|12638.9|12588.5|12629.9|12579.5|0
1646351400000|2022-03-03 23:50:00|12633.2|12582.8|12636.2|12585.8|12636.7|12586.3|12632.7|12582.3|0
1646351700000|2022-03-03 23:55:00|12634.8|12584.4|12648.8|12598.4|12649|12598.6|12634.8|12584.4|0
1646352000000|2022-03-04 00:00:00|12648.7|12598.3|12657.5|12606.9|12657.5|12606.9|12644.4|12594|0
1646352300000|2022-03-04 00:05:00|12657|12606.4|12655.5|12604.9|12658.3|12607.7|12652.6|12602|0
1646352600000|2022-03-04 00:10:00|12659.8|12609.2|12641.5|12591.1|12661.8|12611.2|12632.5|12582.1|0
1646352900000|2022-03-04 00:15:00|12657.3|12606.7|12642.8|12592.4|12657.3|12606.7|12637.4|12587|0
1646353200000|2022-03-04 00:20:00|12652.3|12601.7|12629.8|12579.4|12669.7|12619.1|12629.8|12579.4|0
1646353500000|2022-03-04 00:25:00|12633.2|12582.8|12642.9|12592.5|12642.9|12592.5|12629.2|12578.8|0
1646353800000|2022-03-04 00:30:00|12640.7|12590.3|12634.5|12584.1|12641.2|12590.8|12622.5|12572.1|0
1646354100000|2022-03-04 00:35:00|12632.1|12581.7|12590.6|12540.4|12645|12594.6|12590.6|12540.4|0
1646354400000|2022-03-04 00:40:00|12581.7|12531.5|12592.2|12542|12592.2|12542|12579.4|12529.2|0
1646354700000|2022-03-04 00:45:00|12586.2|12536|12577.2|12527|12592.1|12541.9|12577.2|12527|0
1646355000000|2022-03-04 00:50:00|12577.6|12527.4|12559.2|12509|12587.9|12537.7|12559.2|12509|0
1646355300000|2022-03-04 00:55:00|12555.5|12505.3|12558.8|12508.6|12559.4|12509.2|12542.4|12492.4|0
1646355600000|2022-03-04 01:00:00|12560|12509.8|12553.5|12503.3|12560|12509.8|12539.7|12489.7|0
1646355900000|2022-03-04 01:05:00|12575.5|12525.3|12549.2|12499.2|12575.5|12525.3|12548.5|12498.5|0
1646356200000|2022-03-04 01:10:00|12544.9|12494.9|12564.5|12514.3|12564.5|12514.3|12539.9|12489.9|0
1646356500000|2022-03-04 01:15:00|12577.3|12527.1|12583.9|12533.7|12586.8|12536.6|12566.1|12515.9|0
1646356800000|2022-03-04 01:20:00|12586.9|12536.7|12621.4|12571|12621.4|12571|12582.8|12532.6|0
1646357100000|2022-03-04 01:25:00|12627.6|12577.2|12623.7|12573.3|12627.6|12577.2|12607.7|12557.3|0
1646357400000|2022-03-04 01:30:00|12619.9|12569.5|12646.6|12596.2|12646.6|12596.2|12619.9|12569.5|0
1646357700000|2022-03-04 01:35:00|12647.3|12596.9|12652.3|12601.7|12653|12602.4|12642.5|12592.1|0
1646358000000|2022-03-04 01:40:00|12652.1|12601.5|12638.8|12588.4|12652.1|12601.5|12633.3|12582.9|0
1646358300000|2022-03-04 01:45:00|12640.7|12590.3|12649.6|12599.2|12655.6|12605|12640.7|12590.3|0
1646358600000|2022-03-04 01:50:00|12648.3|12597.9|12663.1|12612.5|12670.9|12620.3|12648.3|12597.9|0
1646358900000|2022-03-04 01:55:00|12666.1|12615.5|12679.4|12628.8|12684.8|12634.2|12666.1|12615.5|0
1646359200000|2022-03-04 02:00:00|12681.5|12630.9|12677.4|12626.8|12681.5|12630.9|12671.9|12621.3|0
1646359500000|2022-03-04 02:05:00|12677.3|12626.7|12700.2|12649.6|12703|12652.2|12677.3|12626.7|0
1646359800000|2022-03-04 02:10:00|12698.6|12648|12694.7|12644.1|12699|12648.4|12693.1|12642.5|0
1646360100000|2022-03-04 02:15:00|12698.4|12647.8|12682|12631.4|12698.4|12647.8|12682|12631.4|0
1646360400000|2022-03-04 02:20:00|12681.7|12631.1|12682|12631.4|12685.2|12634.6|12675|12624.4|0
1646360700000|2022-03-04 02:25:00|12682.7|12632.1|12681.8|12631.2|12686.9|12636.3|12675.2|12624.6|0
1646361000000|2022-03-04 02:30:00|12674.9|12624.3|12674.6|12624|12679.2|12628.6|12672.4|12621.8|0
1646361300000|2022-03-04 02:35:00|12678.4|12627.8|12695.1|12644.5|12699.2|12648.6|12678.4|12627.8|0
1646361600000|2022-03-04 02:40:00|12697.4|12646.8|12689.8|12639.2|12698.3|12647.7|12688.2|12637.6|0
1646361900000|2022-03-04 02:45:00|12690.8|12640.2|12696.9|12646.3|12696.9|12646.3|12680|12629.4|0
1646362200000|2022-03-04 02:50:00|12700.6|12649.8|12694.4|12643.8|12702.9|12652.1|12685.4|12634.8|0
1646362500000|2022-03-04 02:55:00|12706.2|12655.4|12704.3|12653.5|12709.1|12658.3|12701|12650.2|0
1646362800000|2022-03-04 03:00:00|12701.7|12650.9|12701.2|12650.4|12706.1|12655.3|12699.1|12648.5|0
1646363100000|2022-03-04 03:05:00|12701.9|12651.1|12693|12642.4|12701.9|12651.1|12682.5|12631.9|0
1646363400000|2022-03-04 03:10:00|12688.7|12638.1|12676.6|12626|12688.7|12638.1|12665.4|12614.8|0
1646363700000|2022-03-04 03:15:00|12681.8|12631.2|12685.6|12635|12687.8|12637.2|12677.3|12626.7|0
1646364000000|2022-03-04 03:20:00|12687.3|12636.7|12693.4|12642.8|12693.7|12643.1|12686.8|12636.2|0
1646364300000|2022-03-04 03:25:00|12695.5|12644.9|12706|12655.2|12706|12655.2|12692.8|12642.2|0
1646364600000|2022-03-04 03:30:00|12701.6|12650.8|12702.8|12652|12711.1|12660.3|12701.1|12650.3|0
1646364900000|2022-03-04 03:35:00|12702.6|12651.8|12700.6|12649.8|12704.4|12653.6|12693.8|12643.2|0
1646365200000|2022-03-04 03:40:00|12700.8|12650|12696|12645.4|12700.8|12650|12693.8|12643.2|0
1646365500000|2022-03-04 03:45:00|12693.8|12643.2|12689.4|12638.8|12702.6|12651.8|12689.4|12638.8|0
1646365800000|2022-03-04 03:50:00|12684.2|12633.6|12689.9|12639.3|12689.9|12639.3|12675.1|12624.5|0
1646366100000|2022-03-04 03:55:00|12690.3|12639.7|12691.4|12640.8|12699.4|12648.8|12690.3|12639.7|0
1646366400000|2022-03-04 04:00:00|12692.7|12642.1|12684.7|12634.1|12692.7|12642.1|12684.4|12633.8|0
1646366700000|2022-03-04 04:05:00|12683.8|12633.2|12686.7|12636.1|12686.9|12636.3|12679.3|12628.7|0
1646367000000|2022-03-04 04:10:00|12682.1|12631.5|12695.3|12644.7|12695.3|12644.7|12682.1|12631.5|0
1646367300000|2022-03-04 04:15:00|12694.9|12644.3|12701.2|12650.4|12701.2|12650.4|12694.9|12644.3|0
1646367600000|2022-03-04 04:20:00|12704.3|12653.5|12696.5|12645.9|12704.8|12654|12692.8|12642.2|0
1646367900000|2022-03-04 04:25:00|12696.9|12646.3|12715.3|12664.5|12715.3|12664.5|12696.9|12646.3|0
1646368200000|2022-03-04 04:30:00|12715.1|12664.3|12712.6|12661.8|12718.3|12667.5|12703.6|12652.8|0
1646368500000|2022-03-04 04:35:00|12714.2|12663.4|12715|12664.2|12717.2|12666.4|12709|12658.2|0
1646368800000|2022-03-04 04:40:00|12712.5|12661.7|12709.6|12658.8|12721.1|12670.3|12709.6|12658.8|0
1646369100000|2022-03-04 04:45:00|12708.2|12657.4|12705.8|12655|12712|12661.2|12705.8|12655|0
1646369400000|2022-03-04 04:50:00|12712.1|12661.3|12708.5|12657.7|12715.8|12665|12706|12655.2|0
1646369700000|2022-03-04 04:55:00|12709.4|12658.6|12704.2|12653.4|12710.7|12659.9|12699.4|12648.8|0
1646608200000|2022-03-06 23:10:00|12787|12736|12775.8|12724.8|12802.1|12750.9|12775.8|12724.8|0
1646608500000|2022-03-06 23:15:00|12768|12717|12797.7|12746.7|12797.7|12746.7|12768|12717|0
1646608800000|2022-03-06 23:20:00|12791.2|12740.2|12830.5|12779.3|12830.5|12779.3|12786.4|12735.4|0
1646609100000|2022-03-06 23:25:00|12826.7|12775.5|12795.8|12744.8|12826.7|12775.5|12795.8|12744.8|0
1646609400000|2022-03-06 23:30:00|12790.9|12739.9|12768.1|12717.1|12792|12741|12765.5|12714.5|0
1646609700000|2022-03-06 23:35:00|12766.8|12715.8|12778.9|12727.9|12778.9|12727.9|12755.7|12704.7|0
1646610000000|2022-03-06 23:40:00|12785.8|12734.8|12767.9|12716.9|12786.1|12735.1|12764.3|12713.3|0
1646610300000|2022-03-06 23:45:00|12753.8|12702.8|12751.4|12700.4|12755.6|12704.6|12741.6|12690.8|0
1646610600000|2022-03-06 23:50:00|12757.3|12706.3|12767.9|12716.9|12780.7|12729.7|12757.3|12706.3|0
1646610900000|2022-03-06 23:55:00|12764.4|12713.4|12758.8|12707.8|12767.8|12716.8|12753.5|12702.5|0
1646611200000|2022-03-07 00:00:00|12747.6|12696.8|12772.1|12721.1|12772.1|12721.1|12745.1|12694.3|0
1646611500000|2022-03-07 00:05:00|12778.8|12727.8|12755.1|12704.1|12778.8|12727.8|12755.1|12704.1|0
1646611800000|2022-03-07 00:10:00|12755.4|12704.4|12746.9|12696.1|12767|12716|12746.7|12695.9|0
1646612100000|2022-03-07 00:15:00|12747.4|12696.6|12746.7|12695.9|12748.2|12697.4|12735.5|12684.7|0
1646612400000|2022-03-07 00:20:00|12748.2|12697.4|12752.5|12701.5|12752.5|12701.5|12733.7|12682.9|0
1646612700000|2022-03-07 00:25:00|12748|12697.2|12730|12679.2|12748|12697.2|12729.3|12678.5|0
1646613000000|2022-03-07 00:30:00|12736.1|12685.3|12726.8|12676|12737.9|12687.1|12726.8|12676|0
1646613300000|2022-03-07 00:35:00|12713.1|12662.3|12702.2|12651.4|12713.1|12662.3|12690.8|12640.2|0
1646613600000|2022-03-07 00:40:00|12698.9|12648.3|12688.1|12637.5|12698.9|12648.3|12677.7|12627.1|0
1646613900000|2022-03-07 00:45:00|12685.4|12634.8|12691|12640.4|12693.2|12642.6|12683.9|12633.3|0
1646614200000|2022-03-07 00:50:00|12690|12639.4|12678.8|12628.2|12690|12639.4|12678.8|12628.2|0
1646614500000|2022-03-07 00:55:00|12679.3|12628.7|12690.8|12640.2|12693.5|12642.9|12679.3|12628.7|0
1646614800000|2022-03-07 01:00:00|12697.1|12646.5|12696.2|12645.6|12702.3|12651.5|12683.2|12632.6|0
1646615100000|2022-03-07 01:05:00|12702.3|12651.5|12717.5|12666.7|12721.2|12670.4|12698.2|12647.6|0
1646615400000|2022-03-07 01:10:00|12719.3|12668.5|12719.8|12669|12720.8|12670|12713.5|12662.7|0
1646615700000|2022-03-07 01:15:00|12718.7|12667.9|12712.5|12661.7|12718.7|12667.9|12707.1|12656.3|0
1646616000000|2022-03-07 01:20:00|12723.1|12672.3|12736.1|12685.3|12739|12688.2|12723.1|12672.3|0
1646616300000|2022-03-07 01:25:00|12737|12686.2|12720|12669.2|12739.5|12688.7|12720|12669.2|0
1646616600000|2022-03-07 01:30:00|12720.7|12669.9|12710.3|12659.5|12725.2|12674.4|12710.3|12659.5|0
1646616900000|2022-03-07 01:35:00|12710.8|12660|12692.8|12642.2|12712.8|12662|12692.8|12642.2|0
1646617200000|2022-03-07 01:40:00|12696.6|12646|12670.3|12619.7|12697.8|12647.2|12659.8|12609.2|0
1646617500000|2022-03-07 01:45:00|12666.1|12615.5|12648.8|12598.4|12666.1|12615.5|12648.8|12598.4|0
1646617800000|2022-03-07 01:50:00|12648.6|12598.2|12640.7|12590.3|12648.6|12598.2|12626.7|12576.3|0
1646618100000|2022-03-07 01:55:00|12645.5|12595.1|12632.8|12582.4|12645.5|12595.1|12631.6|12581.2|0
1646618400000|2022-03-07 02:00:00|12629|12578.6|12635.7|12585.3|12635.7|12585.3|12628.8|12578.4|0
1646618700000|2022-03-07 02:05:00|12640.6|12590.2|12647.6|12597.2|12648.6|12598.2|12636.9|12586.5|0
1646619000000|2022-03-07 02:10:00|12648.2|12597.8|12659.3|12608.7|12659.3|12608.7|12645.1|12594.7|0
1646619300000|2022-03-07 02:15:00|12659.6|12609|12667.4|12616.8|12669.7|12619.1|12658.2|12607.6|0
1646619600000|2022-03-07 02:20:00|12668.9|12618.3|12684.8|12634.2|12684.8|12634.2|12667.9|12617.3|0
1646619900000|2022-03-07 02:25:00|12686.4|12635.8|12695.7|12645.1|12698.8|12648.2|12684.4|12633.8|0
1646620200000|2022-03-07 02:30:00|12693.8|12643.2|12674.9|12624.3|12693.8|12643.2|12671.4|12620.8|0
1646620500000|2022-03-07 02:35:00|12676|12625.4|12661.7|12611.1|12681.6|12631|12661.7|12611.1|0
1646620800000|2022-03-07 02:40:00|12660.5|12609.9|12671|12620.4|12672.8|12622.2|12653.5|12602.9|0
1646621100000|2022-03-07 02:45:00|12673.2|12622.6|12678.5|12627.9|12682.3|12631.7|12668.2|12617.6|0
1646621400000|2022-03-07 02:50:00|12672.7|12622.1|12667.5|12616.9|12676.6|12626|12667.5|12616.9|0
1646621700000|2022-03-07 02:55:00|12674.7|12624.1|12699.2|12648.6|12699.2|12648.6|12674.7|12624.1|0
1646622000000|2022-03-07 03:00:00|12701.1|12650.3|12680.7|12630.1|12701.1|12650.3|12680.7|12630.1|0
1646622300000|2022-03-07 03:05:00|12685.1|12634.5|12681|12630.4|12685.3|12634.7|12678.5|12627.9|0
1646622600000|2022-03-07 03:10:00|12680.1|12629.5|12677.2|12626.6|12686.6|12636|12677.2|12626.6|0
1646622900000|2022-03-07 03:15:00|12673.7|12623.1|12677.8|12627.2|12695.9|12645.3|12673.7|12623.1|0
1646623200000|2022-03-07 03:20:00|12679.3|12628.7|12705.6|12654.8|12705.6|12654.8|12679.3|12628.7|0
1646623500000|2022-03-07 03:25:00|12705.2|12654.4|12705.1|12654.3|12710.2|12659.4|12701.8|12651|0
1646623800000|2022-03-07 03:30:00|12708.3|12657.5|12710.3|12659.5|12710.7|12659.9|12701.1|12650.3|0
1646624100000|2022-03-07 03:35:00|12711.4|12660.6|12689.5|12638.9|12711.4|12660.6|12687.8|12637.2|0
1646624400000|2022-03-07 03:40:00|12689.4|12638.8|12677.6|12627|12691.8|12641.2|12675.5|12624.9|0
1646624700000|2022-03-07 03:45:00|12678.3|12627.7|12670.9|12620.3|12678.3|12627.7|12670.2|12619.6|0
1646625000000|2022-03-07 03:50:00|12665.8|12615.2|12675|12624.4|12675|12624.4|12665.8|12615.2|0
1646625300000|2022-03-07 03:55:00|12670.4|12619.8|12654.9|12604.3|12671.9|12621.3|12647.7|12597.3|0
1646625600000|2022-03-07 04:00:00|12653.5|12602.9|12638.5|12588.1|12656.8|12606.2|12638.5|12588.1|0
1646625900000|2022-03-07 04:05:00|12636.6|12586.2|12637|12586.6|12639.4|12589|12628|12577.6|0
1646626200000|2022-03-07 04:10:00|12635.3|12584.9|12642|12591.6|12642.5|12592.1|12631.2|12580.8|0
1646626500000|2022-03-07 04:15:00|12640.4|12590|12651.1|12600.5|12651.9|12601.3|12640|12589.6|0
1646626800000|2022-03-07 04:20:00|12651.7|12601.1|12665.4|12614.8|12667.3|12616.7|12651.7|12601.1|0
1646627100000|2022-03-07 04:25:00|12662|12611.4|12661.1|12610.5|12664.4|12613.8|12651.7|12601.1|0
1646627400000|2022-03-07 04:30:00|12659.9|12609.3|12658.2|12607.6|12659.9|12609.3|12640.5|12590.1|0
1646627700000|2022-03-07 04:35:00|12654.3|12603.7|12654.1|12603.5|12660|12609.4|12651.3|12600.7|0
1646628000000|2022-03-07 04:40:00|12655.3|12604.7|12660.3|12609.7|12660.3|12609.7|12655.2|12604.6|0
1646628300000|2022-03-07 04:45:00|12659.8|12609.2|12663.2|12612.6|12666.3|12615.7|12659.8|12609.2|0
1646628600000|2022-03-07 04:50:00|12665.8|12615.2|12671.3|12620.7|12673.4|12622.8|12664.9|12614.3|0
1646628900000|2022-03-07 04:55:00|12669.9|12619.3|12671.8|12621.2|12679.5|12628.9|12666.5|12615.9|0
1646694600000|2022-03-07 23:10:00|12739.4|12688.6|12796.6|12745.6|12797.6|12746.6|12739.4|12688.6|0
1646694900000|2022-03-07 23:15:00|12795.6|12744.6|12780.7|12729.7|12795.6|12744.6|12771.1|12720.1|0
1646695200000|2022-03-07 23:20:00|12790.6|12739.6|12840.9|12789.7|12840.9|12789.7|12790.6|12739.6|0
1646695500000|2022-03-07 23:25:00|12835.2|12784|12825|12773.8|12850.5|12799.3|12823.1|12771.9|0
1646695800000|2022-03-07 23:30:00|12836.8|12785.6|12848.4|12797.2|12853.8|12802.4|12833|12781.8|0
1646696100000|2022-03-07 23:35:00|12839.6|12788.4|12839.1|12787.9|12839.6|12788.4|12828.2|12777|0
1646696400000|2022-03-07 23:40:00|12839.4|12788.2|12848.4|12797.2|12856.1|12804.7|12834.6|12783.4|0
1646696700000|2022-03-07 23:45:00|12856.2|12804.8|12860.8|12809.4|12870.5|12819.1|12856.2|12804.8|0
1646697000000|2022-03-07 23:50:00|12858.1|12806.7|12848.1|12796.9|12859.1|12807.7|12848.1|12796.9|0
1646697300000|2022-03-07 23:55:00|12836.6|12785.4|12830.6|12779.4|12844|12792.8|12830.6|12779.4|0
1646697600000|2022-03-08 00:00:00|12836|12784.8|12814.1|12762.9|12837.9|12786.7|12814.1|12762.9|0
1646697900000|2022-03-08 00:05:00|12814.5|12763.3|12827.5|12776.3|12827.5|12776.3|12802.1|12750.9|0
1646698200000|2022-03-08 00:10:00|12825.2|12774|12807|12755.8|12825.2|12774|12798.7|12747.7|0
1646698500000|2022-03-08 00:15:00|12810.9|12759.7|12835|12783.8|12836.8|12785.6|12808.3|12757.1|0
1646698800000|2022-03-08 00:20:00|12831.4|12780.2|12832.2|12781|12834.7|12783.5|12824.1|12772.9|0
1646699100000|2022-03-08 00:25:00|12833.6|12782.4|12816.6|12765.4|12833.9|12782.7|12816.6|12765.4|0
1646699400000|2022-03-08 00:30:00|12816.1|12764.9|12829.2|12778|12829.2|12778|12812.9|12761.7|0
1646699700000|2022-03-08 00:35:00|12825.1|12773.9|12847.9|12796.7|12849.7|12798.5|12825.1|12773.9|0
1646700000000|2022-03-08 00:40:00|12850.8|12799.4|12859|12807.6|12863.7|12812.3|12843.1|12791.9|0
1646700300000|2022-03-08 00:45:00|12857.6|12806.2|12844.3|12793.1|12857.6|12806.2|12841.3|12790.1|0
1646700600000|2022-03-08 00:50:00|12842|12790.8|12854.1|12802.7|12854.1|12802.7|12841.6|12790.4|0
1646700900000|2022-03-08 00:55:00|12852.5|12801.1|12877.8|12826.4|12877.8|12826.4|12851.3|12799.9|0
1646701200000|2022-03-08 01:00:00|12880.8|12829.4|12887.9|12836.5|12889.9|12838.5|12878.7|12827.3|0
1646701500000|2022-03-08 01:05:00|12885.2|12833.8|12896.8|12845.4|12896.8|12845.4|12885.2|12833.8|0
1646701800000|2022-03-08 01:10:00|12901.3|12849.7|12892.8|12841.4|12901.3|12849.7|12892.8|12841.4|0
1646702100000|2022-03-08 01:15:00|12893.1|12841.7|12904.3|12852.7|12904.3|12852.7|12893.1|12841.7|0
1646702400000|2022-03-08 01:20:00|12902.5|12850.9|12902|12850.4|12908.6|12857|12901.6|12850|0
1646702700000|2022-03-08 01:25:00|12897|12845.6|12892.7|12841.3|12900.8|12849.3|12890.8|12839.4|0
1646703000000|2022-03-08 01:30:00|12893.7|12842.3|12902.5|12850.9|12905.2|12853.6|12888|12836.6|0
1646703300000|2022-03-08 01:35:00|12903.5|12851.9|12900.9|12849.3|12907.1|12855.5|12898.2|12846.8|0
1646703600000|2022-03-08 01:40:00|12895.5|12844.1|12903|12851.4|12904.3|12852.7|12891.6|12840.2|0
1646703900000|2022-03-08 01:45:00|12903.9|12852.3|12908.3|12856.7|12914.5|12862.9|12898.2|12846.8|0
1646704200000|2022-03-08 01:50:00|12911.7|12860.1|12923|12871.4|12923|12871.4|12911.7|12860.1|0
1646704500000|2022-03-08 01:55:00|12925.4|12873.8|12947.9|12896.3|12947.9|12896.3|12925.4|12873.8|0
1646704800000|2022-03-08 02:00:00|12945.9|12894.3|12934.5|12882.9|12945.9|12894.3|12931.8|12880.2|0
1646705100000|2022-03-08 02:05:00|12931.8|12880.2|12881.2|12829.8|12931.8|12880.2|12881.2|12829.8|0
1646705400000|2022-03-08 02:10:00|12880|12828.6|12882.4|12831|12887|12835.6|12880|12828.6|0
1646705700000|2022-03-08 02:15:00|12881.1|12829.7|12886.6|12835.2|12886.8|12835.4|12881.1|12829.7|0
1646706000000|2022-03-08 02:20:00|12884.3|12832.9|12886.3|12834.9|12886.3|12834.9|12875.7|12824.3|0
1646706300000|2022-03-08 02:25:00|12882.8|12831.4|12894.5|12843.1|12894.5|12843.1|12882.8|12831.4|0
1646706600000|2022-03-08 02:30:00|12894.8|12843.4|12888.7|12837.3|12898|12846.6|12888.7|12837.3|0
1646706900000|2022-03-08 02:35:00|12893.4|12842|12894.9|12843.5|12894.9|12843.5|12892.2|12840.8|0
1646707200000|2022-03-08 02:40:00|12894.4|12843|12894.2|12842.8|12894.4|12843|12886.9|12835.5|0
1646707500000|2022-03-08 02:45:00|12893.8|12842.4|12893.8|12842.4|12893.8|12842.4|12889.6|12838.2|0
1646707800000|2022-03-08 02:50:00|12895|12843.6|12906.2|12854.6|12906.5|12854.9|12892.8|12841.4|0
1646708100000|2022-03-08 02:55:00|12906.4|12854.8|12918.7|12867.1|12918.7|12867.1|12906.4|12854.8|0
1646708400000|2022-03-08 03:00:00|12921|12869.4|12931.3|12879.7|12934.5|12882.9|12921|12869.4|0
1646708700000|2022-03-08 03:05:00|12929.4|12877.8|12928.3|12876.7|12934.8|12883.2|12928.1|12876.5|0
1646709000000|2022-03-08 03:10:00|12930.4|12878.8|12913.9|12862.3|12931.9|12880.3|12913.9|12862.3|0
1646709300000|2022-03-08 03:15:00|12916.5|12864.9|12919.6|12868|12922.4|12870.8|12914.7|12863.1|0
1646709600000|2022-03-08 03:20:00|12920.7|12869.1|12936|12884.4|12936|12884.4|12920.7|12869.1|0
1646709900000|2022-03-08 03:25:00|12935.2|12883.6|12938.6|12887|12943.8|12892.2|12935.2|12883.6|0
1646710200000|2022-03-08 03:30:00|12940.8|12889.2|12946.6|12895|12955.5|12903.7|12940.2|12888.6|0
1646710500000|2022-03-08 03:35:00|12947|12895.4|12940.1|12888.5|12949.1|12897.5|12938.9|12887.3|0
1646710800000|2022-03-08 03:40:00|12937|12885.4|12926.7|12875.1|12937|12885.4|12921.7|12870.1|0
1646711100000|2022-03-08 03:45:00|12929.5|12877.9|12932.1|12880.5|12932.1|12880.5|12920.7|12869.1|0
1646711400000|2022-03-08 03:50:00|12930.6|12879|12931.8|12880.2|12942.8|12891.2|12929.6|12878|0
1646711700000|2022-03-08 03:55:00|12931.9|12880.3|12930.2|12878.6|12931.9|12880.3|12927.9|12876.3|0
1646712000000|2022-03-08 04:00:00|12932.3|12880.7|12929.8|12878.2|12932.3|12880.7|12922.6|12871|0
1646712300000|2022-03-08 04:05:00|12925.1|12873.5|12934.9|12883.3|12934.9|12883.3|12922.5|12870.9|0
1646712600000|2022-03-08 04:10:00|12935.4|12883.8|12929.9|12878.3|12939.1|12887.5|12929.9|12878.3|0
1646712900000|2022-03-08 04:15:00|12934.3|12882.7|12934|12882.4|12936.2|12884.6|12927.7|12876.1|0
1646713200000|2022-03-08 04:20:00|12932.4|12880.8|12920.9|12869.3|12932.4|12880.8|12920.9|12869.3|0
1646713500000|2022-03-08 04:25:00|12917.2|12865.6|12926.1|12874.5|12926.1|12874.5|12912.8|12861.2|0
1646713800000|2022-03-08 04:30:00|12926.5|12874.9|12899.1|12847.7|12926.5|12874.9|12899.1|12847.7|0
1646714100000|2022-03-08 04:35:00|12897.7|12846.3|12905.7|12854.1|12905.7|12854.1|12881.1|12829.7|0
1646714400000|2022-03-08 04:40:00|12902.4|12850.8|12905.6|12854|12905.6|12854|12899.3|12847.9|0
1646714700000|2022-03-08 04:45:00|12905.3|12853.7|12919.8|12868.2|12919.8|12868.2|12905.3|12853.7|0
1646715000000|2022-03-08 04:50:00|12921.2|12869.6|12913.5|12861.9|12921.2|12869.6|12913.5|12861.9|0
1646715300000|2022-03-08 04:55:00|12912.4|12860.8|12908.1|12856.5|12916.9|12865.3|12905|12853.4|0
1646781000000|2022-03-08 23:10:00|12830.3|12779.1|12841.3|12790.1|12853.6|12802.2|12827.8|12776.6|0
1646781300000|2022-03-08 23:15:00|12847.3|12796.1|12855.8|12804.4|12865.9|12814.5|12846.5|12795.3|0
1646781600000|2022-03-08 23:20:00|12864.7|12813.3|12851.3|12799.9|12864.9|12813.5|12844.3|12793.1|0
1646781900000|2022-03-08 23:25:00|12854.2|12802.8|12839.6|12788.4|12854.3|12802.9|12830|12778.8|0
1646782200000|2022-03-08 23:30:00|12854|12802.6|12894.5|12843.1|12894.5|12843.1|12854|12802.6|0
1646782500000|2022-03-08 23:35:00|12892.3|12840.9|12868.5|12817.1|12892.3|12840.9|12865.4|12814|0
1646782800000|2022-03-08 23:40:00|12871.5|12820.1|12886|12834.6|12886.5|12835.1|12867.3|12815.9|0
1646783100000|2022-03-08 23:45:00|12887.1|12835.7|12894.9|12843.5|12904.6|12853|12887.1|12835.7|0
1646783400000|2022-03-08 23:50:00|12902.7|12851.1|12894.5|12843.1|12904|12852.4|12894.5|12843.1|0
1646783700000|2022-03-08 23:55:00|12896|12844.6|12915.2|12863.6|12916.5|12864.9|12896|12844.6|0
1646784000000|2022-03-09 00:00:00|12916.1|12864.5|12898.9|12847.5|12924|12872.4|12898.9|12847.5|0
1646784300000|2022-03-09 00:05:00|12898.6|12847.2|12890.4|12839|12898.6|12847.2|12888.9|12837.5|0
1646784600000|2022-03-09 00:10:00|12879.2|12827.8|12879|12827.6|12885.5|12834.1|12874|12822.6|0
1646784900000|2022-03-09 00:15:00|12880.4|12829|12886.2|12834.8|12887.7|12836.3|12880.4|12829|0
1646785200000|2022-03-09 00:20:00|12890|12838.6|12899.9|12848.5|12900.8|12849.3|12890|12838.6|0
1646785500000|2022-03-09 00:25:00|12901.6|12850|12921.3|12869.7|12927.4|12875.8|12901.6|12850|0
1646785800000|2022-03-09 00:30:00|12922|12870.4|12903.8|12852.2|12922|12870.4|12900.3|12848.9|0
1646786100000|2022-03-09 00:35:00|12905.4|12853.8|12916.7|12865.1|12917.3|12865.7|12904.2|12852.6|0
1646786400000|2022-03-09 00:40:00|12914.6|12863|12917.6|12866|12924.7|12873.1|12914.6|12863|0
1646786700000|2022-03-09 00:45:00|12925.2|12873.6|12919.2|12867.6|12925.2|12873.6|12913.5|12861.9|0
1646787000000|2022-03-09 00:50:00|12926|12874.4|12921.6|12870|12927.4|12875.8|12918.2|12866.6|0
1646787300000|2022-03-09 00:55:00|12918.4|12866.8|12924.3|12872.7|12926|12874.4|12917.5|12865.9|0
1646787600000|2022-03-09 01:00:00|12923.3|12871.7|12925.3|12873.7|12926.6|12875|12918.5|12866.9|0
1646787900000|2022-03-09 01:05:00|12926.3|12874.7|12929.7|12878.1|12937.9|12886.3|12925.6|12874|0
1646788200000|2022-03-09 01:10:00|12934.4|12882.8|12926.4|12874.8|12942.4|12890.8|12926.4|12874.8|0
1646788500000|2022-03-09 01:15:00|12909.1|12857.5|12886.3|12834.9|12909.1|12857.5|12886.1|12834.7|0
1646788800000|2022-03-09 01:20:00|12882.6|12831.2|12871.2|12819.8|12882.6|12831.2|12871.2|12819.8|0
1646789100000|2022-03-09 01:25:00|12871.3|12819.9|12879.8|12828.4|12879.8|12828.4|12863.8|12812.4|0
1646789400000|2022-03-09 01:30:00|12882.7|12831.3|12902.9|12851.3|12907.3|12855.7|12882.7|12831.3|0
1646789700000|2022-03-09 01:35:00|12903.3|12851.7|12909.8|12858.2|12910.1|12858.5|12901.2|12849.6|0
1646790000000|2022-03-09 01:40:00|12910.4|12858.8|12913|12861.4|12914.4|12862.8|12901.7|12850.1|0
1646790300000|2022-03-09 01:45:00|12917|12865.4|12912.7|12861.1|12917|12865.4|12904.5|12852.9|0
1646790600000|2022-03-09 01:50:00|12915.1|12863.5|12912.2|12860.6|12919|12867.4|12907.7|12856.1|0
1646790900000|2022-03-09 01:55:00|12911.6|12860|12912.7|12861.1|12916.2|12864.6|12907.5|12855.9|0
1646791200000|2022-03-09 02:00:00|12912.6|12861|12922.5|12870.9|12925.4|12873.8|12912.6|12861|0
1646791500000|2022-03-09 02:05:00|12918.6|12867|12899.6|12848.2|12918.6|12867|12899.6|12848.2|0
1646791800000|2022-03-09 02:10:00|12894.7|12843.3|12887.4|12836|12894.7|12843.3|12886.1|12834.7|0
1646792100000|2022-03-09 02:15:00|12882.3|12830.9|12887.6|12836.2|12887.6|12836.2|12873.3|12821.9|0
1646792400000|2022-03-09 02:20:00|12883.7|12832.3|12867|12815.6|12885.1|12833.7|12866.2|12814.8|0
1646792700000|2022-03-09 02:25:00|12863.7|12812.3|12851.5|12800.1|12863.7|12812.3|12848.2|12797|0
1646793000000|2022-03-09 02:30:00|12854.3|12802.9|12862|12810.6|12862|12810.6|12849.2|12798|0
1646793300000|2022-03-09 02:35:00|12865.4|12814|12866.8|12815.4|12869.4|12818|12861.3|12809.9|0
1646793600000|2022-03-09 02:40:00|12861.3|12809.9|12867|12815.6|12867|12815.6|12861.1|12809.7|0
1646793900000|2022-03-09 02:45:00|12863.3|12811.9|12864.6|12813.2|12871.8|12820.4|12862.9|12811.5|0
1646794200000|2022-03-09 02:50:00|12864.9|12813.5|12853.6|12802.2|12864.9|12813.5|12852.5|12801.1|0
1646794500000|2022-03-09 02:55:00|12859.9|12808.5|12862.2|12810.8|12862.2|12810.8|12857.1|12805.7|0
1646794800000|2022-03-09 03:00:00|12866|12814.6|12843.4|12792.2|12866|12814.6|12843.4|12792.2|0
1646795100000|2022-03-09 03:05:00|12844.3|12793.1|12848|12796.8|12848|12796.8|12840.7|12789.5|0
1646795400000|2022-03-09 03:10:00|12845.8|12794.6|12844.4|12793.2|12850.7|12799.4|12840.9|12789.7|0
1646795700000|2022-03-09 03:15:00|12845|12793.8|12835.2|12784|12845.6|12794.4|12832.8|12781.6|0
1646796000000|2022-03-09 03:20:00|12833.1|12781.9|12862.2|12810.8|12862.2|12810.8|12833.1|12781.9|0
1646796300000|2022-03-09 03:25:00|12860.3|12808.9|12854.3|12802.9|12861|12809.6|12854.3|12802.9|0
1646796600000|2022-03-09 03:30:00|12853.7|12802.3|12858.2|12806.8|12861.1|12809.7|12853.7|12802.3|0
1646796900000|2022-03-09 03:35:00|12859.7|12808.3|12867.6|12816.2|12873.3|12821.9|12859.7|12808.3|0
1646797200000|2022-03-09 03:40:00|12867.4|12816|12866|12814.6|12868|12816.6|12865.6|12814.2|0
1646797500000|2022-03-09 03:45:00|12866.3|12814.9|12864.9|12813.5|12870.2|12818.8|12864.9|12813.5|0
1646797800000|2022-03-09 03:50:00|12871.1|12819.7|12879.8|12828.4|12879.8|12828.4|12871.1|12819.7|0
1646798100000|2022-03-09 03:55:00|12877.6|12826.2|12871.4|12820|12877.6|12826.2|12871.4|12820|0
1646798400000|2022-03-09 04:00:00|12873.7|12822.3|12885.8|12834.4|12892.6|12841.2|12873.7|12822.3|0
1646798700000|2022-03-09 04:05:00|12885.7|12834.3|12885.7|12834.3|12887.4|12836|12883.5|12832.1|0
1646799000000|2022-03-09 04:10:00|12882.3|12830.9|12874.4|12823|12882.3|12830.9|12866.5|12815.1|0
1646799300000|2022-03-09 04:15:00|12876.4|12825|12871.3|12819.9|12877.3|12825.9|12863.9|12812.5|0
1646799600000|2022-03-09 04:20:00|12872.7|12821.3|12881.7|12830.3|12883.4|12832|12867.1|12815.7|0
1646799900000|2022-03-09 04:25:00|12884.5|12833.1|12893.8|12842.4|12893.8|12842.4|12880.7|12829.3|0
1646800200000|2022-03-09 04:30:00|12901.5|12849.9|12890.7|12839.3|12901.5|12849.9|12890.7|12839.3|0
1646800500000|2022-03-09 04:35:00|12887.1|12835.7|12893|12841.6|12894|12842.6|12887.1|12835.7|0
1646800800000|2022-03-09 04:40:00|12894.3|12842.9|12891.3|12839.9|12894.3|12842.9|12884.1|12832.7|0
1646801100000|2022-03-09 04:45:00|12888.2|12836.8|12890.7|12839.3|12893.1|12841.7|12888.2|12836.8|0
1646801400000|2022-03-09 04:50:00|12892.6|12841.2|12892.3|12840.9|12896.7|12845.3|12891.4|12840|0
1646801700000|2022-03-09 04:55:00|12895.6|12844.2|12891.6|12840.2|12897.2|12845.8|12888.4|12837|0
1646867400000|2022-03-09 23:10:00|12902.4|12850.8|12893.1|12841.7|12935.8|12884.2|12893.1|12841.7|0
1646867700000|2022-03-09 23:15:00|12895.4|12844|12873.1|12821.7|12895.4|12844|12873.1|12821.7|0
1646868000000|2022-03-09 23:20:00|12874|12822.6|12885.6|12834.2|12900|12848.6|12868|12816.6|0
1646868300000|2022-03-09 23:25:00|12882.8|12831.4|12878.8|12827.4|12890.9|12839.5|12878.8|12827.4|0
1646868600000|2022-03-09 23:30:00|12882.1|12830.7|12896|12844.6|12896.4|12845|12881.6|12830.2|0
1646868900000|2022-03-09 23:35:00|12896.1|12844.7|12912.2|12860.6|12915|12863.4|12890.9|12839.5|0
1646869200000|2022-03-09 23:40:00|12904.8|12853.2|12909.5|12857.9|12919.8|12868.2|12904.8|12853.2|0
1646869500000|2022-03-09 23:45:00|12909|12857.4|12907.1|12855.5|12919.2|12867.6|12907.1|12855.5|0
1646869800000|2022-03-09 23:50:00|12906.8|12855.2|12903.4|12851.8|12906.8|12855.2|12902.3|12850.7|0
1646870100000|2022-03-09 23:55:00|12905.4|12853.8|12905.3|12853.7|12912.9|12861.3|12900.6|12849.2|0
1646870400000|2022-03-10 00:00:00|12907.9|12856.3|12888.5|12837.1|12911.5|12859.9|12888.5|12837.1|0
1646870700000|2022-03-10 00:05:00|12884.2|12832.8|12900.9|12849.3|12907.3|12855.7|12881.5|12830.1|0
1646871000000|2022-03-10 00:10:00|12901.3|12849.7|12888.3|12836.9|12904.5|12852.9|12888.3|12836.9|0
1646871300000|2022-03-10 00:15:00|12890.5|12839.1|12895.1|12843.7|12896.5|12845.1|12887|12835.6|0
1646871600000|2022-03-10 00:20:00|12894.8|12843.4|12919.7|12868.1|12919.7|12868.1|12894.8|12843.4|0
1646871900000|2022-03-10 00:25:00|12920.3|12868.7|12915.8|12864.2|12923|12871.4|12914.4|12862.8|0
1646872200000|2022-03-10 00:30:00|12919.2|12867.6|12927.1|12875.5|12931.3|12879.7|12915.9|12864.3|0
1646872500000|2022-03-10 00:35:00|12921.6|12870|12913|12861.4|12923|12871.4|12911.2|12859.6|0
1646872800000|2022-03-10 00:40:00|12913.9|12862.3|12913.4|12861.8|12916.2|12864.6|12905.7|12854.1|0
1646873100000|2022-03-10 00:45:00|12912.1|12860.5|12894.5|12843.1|12912.1|12860.5|12890.2|12838.8|0
1646873400000|2022-03-10 00:50:00|12889.8|12838.4|12882.9|12831.5|12889.8|12838.4|12882.4|12831|0
1646873700000|2022-03-10 00:55:00|12882.1|12830.7|12872.4|12821|12887.8|12836.4|12872.4|12821|0
1646874000000|2022-03-10 01:00:00|12872.7|12821.3|12887|12835.6|12889.8|12838.4|12871.7|12820.3|0
1646874300000|2022-03-10 01:05:00|12882.1|12830.7|12890.1|12838.7|12891.5|12840.1|12882.1|12830.7|0
1646874600000|2022-03-10 01:10:00|12886.7|12835.3|12892.3|12840.9|12892.3|12840.9|12886.1|12834.7|0
1646874900000|2022-03-10 01:15:00|12890|12838.6|12901.3|12849.7|12901.3|12849.7|12887.2|12835.8|0
1646875200000|2022-03-10 01:20:00|12902.5|12850.9|12914.9|12863.3|12921.2|12869.6|12902.5|12850.9|0
1646875500000|2022-03-10 01:25:00|12910.8|12859.2|12912.3|12860.7|12914.4|12862.8|12908.3|12856.7|0
1646875800000|2022-03-10 01:30:00|12914|12862.4|12904.6|12853|12916.8|12865.2|12904.6|12853|0
1646876100000|2022-03-10 01:35:00|12905.1|12853.5|12905.5|12853.9|12905.9|12854.3|12884|12832.6|0
1646876400000|2022-03-10 01:40:00|12904|12852.4|12919|12867.4|12919|12867.4|12901.1|12849.5|0
1646876700000|2022-03-10 01:45:00|12918.5|12866.9|12935.6|12884|12936.9|12885.3|12914.7|12863.1|0
1646877000000|2022-03-10 01:50:00|12934.1|12882.5|12946.2|12894.6|12956.4|12904.6|12934.1|12882.5|0
1646877300000|2022-03-10 01:55:00|12949.1|12897.5|12940.8|12889.2|12949.1|12897.5|12937.6|12886|0
1646877600000|2022-03-10 02:00:00|12936.1|12884.5|12952.9|12901.1|12954.8|12903|12936.1|12884.5|0
1646877900000|2022-03-10 02:05:00|12951.8|12900|12959.8|12908|12961.8|12910|12951.8|12900|0
1646878200000|2022-03-10 02:10:00|12962.3|12910.5|12959.1|12907.3|12967.3|12915.5|12959.1|12907.3|0
1646878500000|2022-03-10 02:15:00|12959|12907.2|12967.9|12916.1|12968.6|12916.8|12959|12907.2|0
1646878800000|2022-03-10 02:20:00|12967|12915.2|12971.9|12920.1|12973.4|12921.6|12964.8|12913|0
1646879100000|2022-03-10 02:25:00|12970.8|12919|12972.6|12920.8|12975.5|12923.7|12970.3|12918.5|0
1646879400000|2022-03-10 02:30:00|12971.9|12920.1|12971.7|12919.9|12973.4|12921.6|12968|12916.2|0
1646879700000|2022-03-10 02:35:00|12970.6|12918.8|12970.5|12918.7|12973.4|12921.6|12966.4|12914.6|0
1646880000000|2022-03-10 02:40:00|12968.7|12916.9|12965.7|12913.9|12968.7|12916.9|12963.4|12911.6|0
1646880300000|2022-03-10 02:45:00|12966.6|12914.8|12969|12917.2|12970.9|12919.1|12966.2|12914.4|0
1646880600000|2022-03-10 02:50:00|12969.6|12917.8|12971.9|12920.1|12971.9|12920.1|12966|12914.2|0
1646880900000|2022-03-10 02:55:00|12970.7|12918.9|12970.3|12918.5|12970.7|12918.9|12966.5|12914.7|0
1646881200000|2022-03-10 03:00:00|12973.6|12921.8|12951.2|12899.4|12973.6|12921.8|12951.2|12899.4|0
1646881500000|2022-03-10 03:05:00|12947.3|12895.7|12933.6|12882|12947.3|12895.7|12933.6|12882|0
1646881800000|2022-03-10 03:10:00|12934.5|12882.9|12929|12877.4|12938.2|12886.6|12929|12877.4|0
1646882100000|2022-03-10 03:15:00|12934.5|12882.9|12935.2|12883.6|12936.5|12884.9|12933.8|12882.2|0
1646882400000|2022-03-10 03:20:00|12937.6|12886|12945.4|12893.8|12945.4|12893.8|12937.6|12886|0
1646882700000|2022-03-10 03:25:00|12945.6|12894|12921.7|12870.1|12946.4|12894.8|12921.7|12870.1|0
1646883000000|2022-03-10 03:30:00|12920.9|12869.3|12930.9|12879.3|12932.1|12880.5|12920.1|12868.5|0
1646883300000|2022-03-10 03:35:00|12934.1|12882.5|12942.6|12891|12942.6|12891|12934.1|12882.5|0
1646883600000|2022-03-10 03:40:00|12945.1|12893.5|12937.2|12885.6|12945.6|12894|12937|12885.4|0
1646883900000|2022-03-10 03:45:00|12935.2|12883.6|12935.2|12883.6|12939.5|12887.9|12931.3|12879.7|0
1646884200000|2022-03-10 03:50:00|12935.9|12884.3|12937.7|12886.1|12937.7|12886.1|12927.2|12875.6|0
1646884500000|2022-03-10 03:55:00|12940.2|12888.6|12940.5|12888.9|12948.6|12897|12937.1|12885.5|0
1646884800000|2022-03-10 04:00:00|12942.9|12891.3|12929.8|12878.2|12942.9|12891.3|12926.6|12875|0
1646885100000|2022-03-10 04:05:00|12930.7|12879.1|12925|12873.4|12932.5|12880.9|12923.8|12872.2|0
1646885400000|2022-03-10 04:10:00|12926.7|12875.1|12907.2|12855.6|12926.7|12875.1|12907.2|12855.6|0
1646885700000|2022-03-10 04:15:00|12903.9|12852.3|12912.4|12860.8|12912.4|12860.8|12901.8|12850.2|0
1646886000000|2022-03-10 04:20:00|12908.7|12857.1|12921.6|12870|12921.6|12870|12908.7|12857.1|0
1646886300000|2022-03-10 04:25:00|12921.2|12869.6|12918|12866.4|12921.8|12870.2|12916.4|12864.8|0
1646886600000|2022-03-10 04:30:00|12923.4|12871.8|12923.8|12872.2|12930.5|12878.9|12922.4|12870.8|0
1646886900000|2022-03-10 04:35:00|12927.2|12875.6|12918.2|12866.6|12928.1|12876.5|12918.2|12866.6|0
1646887200000|2022-03-10 04:40:00|12921.9|12870.3|12922.2|12870.6|12922.2|12870.6|12916.4|12864.8|0
1646887500000|2022-03-10 04:45:00|12922.7|12871.1|12930.2|12878.6|12930.2|12878.6|12918.5|12866.9|0
1646887800000|2022-03-10 04:50:00|12928.7|12877.1|12936.6|12885|12938.1|12886.5|12927.4|12875.8|0
1646888100000|2022-03-10 04:55:00|12936.8|12885.2|12923.4|12871.8|12942|12890.4|12923.4|12871.8|0
1646953800000|2022-03-10 23:10:00|12905.8|12854.2|12917.8|12866.2|12917.8|12866.2|12888.8|12837.4|0
1646954100000|2022-03-10 23:15:00|12917.6|12866|12913.4|12861.8|12917.6|12866|12899.4|12848|0
1646954400000|2022-03-10 23:20:00|12901.7|12850.1|12906|12854.4|12906|12854.4|12894.9|12843.5|0
1646954700000|2022-03-10 23:25:00|12915|12863.4|12900.3|12848.9|12916|12864.4|12885.9|12834.5|0
1646955000000|2022-03-10 23:30:00|12909.5|12857.9|12897|12845.6|12923.9|12872.3|12897|12845.6|0
1646955300000|2022-03-10 23:35:00|12902.9|12851.3|12964.2|12912.4|12964.2|12912.4|12902.9|12851.3|0
1646955600000|2022-03-10 23:40:00|12964.6|12912.8|12944.1|12892.5|12966.8|12915|12943.3|12891.7|0
1646955900000|2022-03-10 23:45:00|12946.8|12895.2|12962.1|12910.3|12962.1|12910.3|12937|12885.4|0
1646956200000|2022-03-10 23:50:00|12964.2|12912.4|12930.4|12878.8|12964.2|12912.4|12929.7|12878.1|0
1646956500000|2022-03-10 23:55:00|12935.8|12884.2|12924.2|12872.6|12945.9|12894.3|12924.2|12872.6|0
1646956800000|2022-03-11 00:00:00|12924.4|12872.8|12902.2|12850.6|12924.4|12872.8|12902.2|12850.6|0
1646957100000|2022-03-11 00:05:00|12897.4|12846|12886.7|12835.3|12901.3|12849.7|12886.7|12835.3|0
1646957400000|2022-03-11 00:10:00|12878.1|12826.7|12896.5|12845.1|12899.3|12847.9|12878.1|12826.7|0
1646957700000|2022-03-11 00:15:00|12882.6|12831.2|12881.5|12830.1|12883.3|12831.9|12868.3|12816.9|0
1646958000000|2022-03-11 00:20:00|12885.6|12834.2|12899.7|12848.3|12904.9|12853.3|12885.6|12834.2|0
1646958300000|2022-03-11 00:25:00|12901.7|12850.1|12893.5|12842.1|12901.7|12850.1|12887|12835.6|0
1646958600000|2022-03-11 00:30:00|12897.4|12846|12896.9|12845.5|12899.4|12848|12891.6|12840.2|0
1646958900000|2022-03-11 00:35:00|12896|12844.6|12845.9|12794.7|12898|12846.6|12844.8|12793.6|0
1646959200000|2022-03-11 00:40:00|12836|12784.8|12842.2|12791|12843.9|12792.7|12830.7|12779.5|0
1646959500000|2022-03-11 00:45:00|12835.5|12784.3|12844.4|12793.2|12844.4|12793.2|12823.1|12771.9|0
1646959800000|2022-03-11 00:50:00|12842.3|12791.1|12823.7|12772.5|12846.5|12795.3|12819.1|12767.9|0
1646960100000|2022-03-11 00:55:00|12830.7|12779.5|12832.6|12781.4|12840.4|12789.2|12829.3|12778.1|0
1646960400000|2022-03-11 01:00:00|12830.1|12778.9|12800.3|12749.3|12831.8|12780.6|12800.3|12749.3|0
1646960700000|2022-03-11 01:05:00|12804.2|12753|12820|12768.8|12822.7|12771.5|12804.2|12753|0
1646961000000|2022-03-11 01:10:00|12819.9|12768.7|12834.4|12783.2|12836.9|12785.7|12819.9|12768.7|0
1646961300000|2022-03-11 01:15:00|12841.7|12790.5|12822|12770.8|12852.2|12800.8|12822|12770.8|0
1646961600000|2022-03-11 01:20:00|12817.7|12766.5|12802.7|12751.5|12819.6|12768.4|12797.9|12746.9|0
1646961900000|2022-03-11 01:25:00|12801|12749.8|12803.4|12752.2|12813.5|12762.3|12801|12749.8|0
1646962200000|2022-03-11 01:30:00|12812.7|12761.5|12807.9|12756.7|12825.6|12774.4|12807.9|12756.7|0
1646962500000|2022-03-11 01:35:00|12812.1|12760.9|12817|12765.8|12836.1|12784.9|12812.1|12760.9|0
1646962800000|2022-03-11 01:40:00|12818.1|12766.9|12799.5|12748.5|12818.1|12766.9|12789.9|12738.9|0
1646963100000|2022-03-11 01:45:00|12799.1|12748.1|12786.2|12735.2|12802.8|12751.6|12784.6|12733.6|0
1646963400000|2022-03-11 01:50:00|12788.3|12737.3|12783.2|12732.2|12794.7|12743.7|12780.8|12729.8|0
1646963700000|2022-03-11 01:55:00|12786.8|12735.8|12781.7|12730.7|12795.7|12744.7|12781.7|12730.7|0
1646964000000|2022-03-11 02:00:00|12780.5|12729.5|12768.2|12717.2|12785.9|12734.9|12768.2|12717.2|0
1646964300000|2022-03-11 02:05:00|12771|12720|12777.6|12726.6|12786.7|12735.7|12771|12720|0
1646964600000|2022-03-11 02:10:00|12778.8|12727.8|12782.1|12731.1|12782.1|12731.1|12769.7|12718.7|0
1646964900000|2022-03-11 02:15:00|12782.8|12731.8|12777.6|12726.6|12787.5|12736.5|12771.9|12720.9|0
1646965200000|2022-03-11 02:20:00|12774.7|12723.7|12761.6|12710.6|12777.6|12726.6|12761.6|12710.6|0
1646965500000|2022-03-11 02:25:00|12757.7|12706.7|12748.5|12697.7|12757.7|12706.7|12745.5|12694.7|0
1646965800000|2022-03-11 02:30:00|12751|12700|12739|12688.2|12751|12700|12732.9|12682.1|0
1646966100000|2022-03-11 02:35:00|12742.8|12692|12742.4|12691.6|12745.6|12694.8|12737.7|12686.9|0
1646966400000|2022-03-11 02:40:00|12752.5|12701.5|12731.1|12680.3|12752.5|12701.5|12731.1|12680.3|0
1646966700000|2022-03-11 02:45:00|12727|12676.2|12743.5|12692.7|12748.9|12698.1|12727|12676.2|0
1646967000000|2022-03-11 02:50:00|12737.6|12686.8|12748.8|12698|12751|12700|12731|12680.2|0
1646967300000|2022-03-11 02:55:00|12754.1|12703.1|12733.4|12682.6|12759.7|12708.7|12733.4|12682.6|0
1646967600000|2022-03-11 03:00:00|12738.3|12687.5|12743.1|12692.3|12751.4|12700.4|12738.3|12687.5|0
1646967900000|2022-03-11 03:05:00|12742.7|12691.9|12734.5|12683.7|12747.5|12696.7|12734.5|12683.7|0
1646968200000|2022-03-11 03:10:00|12735.8|12685|12737.7|12686.9|12738.2|12687.4|12732.6|12681.8|0
1646968500000|2022-03-11 03:15:00|12731.8|12681|12737.2|12686.4|12737.2|12686.4|12728|12677.2|0
1646968800000|2022-03-11 03:20:00|12734.3|12683.5|12715.7|12664.9|12734.3|12683.5|12715.7|12664.9|0
1646969100000|2022-03-11 03:25:00|12718.3|12667.5|12714|12663.2|12719.1|12668.3|12713.8|12663|0
1646969400000|2022-03-11 03:30:00|12716.3|12665.5|12720.3|12669.5|12720.9|12670.1|12703.3|12652.5|0
1646969700000|2022-03-11 03:35:00|12718.4|12667.6|12720.1|12669.3|12724|12673.2|12718.4|12667.6|0
1646970000000|2022-03-11 03:40:00|12722.4|12671.6|12735|12684.2|12738.2|12687.4|12722|12671.2|0
1646970300000|2022-03-11 03:45:00|12730.8|12680|12745.9|12695.1|12745.9|12695.1|12730.8|12680|0
1646970600000|2022-03-11 03:50:00|12745.4|12694.6|12761.5|12710.5|12761.5|12710.5|12737.9|12687.1|0
1646970900000|2022-03-11 03:55:00|12769.1|12718.1|12775.1|12724.1|12775.1|12724.1|12761.4|12710.4|0
1646971200000|2022-03-11 04:00:00|12775.3|12724.3|12747.4|12696.6|12775.3|12724.3|12746.8|12696|0
1646971500000|2022-03-11 04:05:00|12744.6|12693.8|12744.9|12694.1|12749.2|12698.4|12740.3|12689.5|0
1646971800000|2022-03-11 04:10:00|12744.8|12694|12742.1|12691.3|12744.9|12694.1|12730.4|12679.6|0
1646972100000|2022-03-11 04:15:00|12743.6|12692.8|12752.7|12701.7|12755.8|12704.8|12743.6|12692.8|0
1646972400000|2022-03-11 04:20:00|12754.1|12703.1|12753.6|12702.6|12755.6|12704.6|12750.7|12699.7|0
1646972700000|2022-03-11 04:25:00|12754.8|12703.8|12743.8|12693|12754.8|12703.8|12743.6|12692.8|0
1646973000000|2022-03-11 04:30:00|12746.5|12695.7|12753.9|12702.9|12755.2|12704.2|12742.7|12691.9|0
1646973300000|2022-03-11 04:35:00|12754.1|12703.1|12761.9|12710.9|12764.8|12713.8|12754|12703|0
1646973600000|2022-03-11 04:40:00|12762.1|12711.1|12749.7|12698.9|12762.1|12711.1|12749.7|12698.9|0
1646973900000|2022-03-11 04:45:00|12750.6|12699.6|12749.1|12698.3|12757.1|12706.1|12749.1|12698.3|0
1646974200000|2022-03-11 04:50:00|12750|12699.2|12757.9|12706.9|12762.1|12711.1|12746.3|12695.5|0
1646974500000|2022-03-11 04:55:00|12757.8|12706.8|12755.3|12704.3|12763|12712|12754|12703|0
1647213000000|2022-03-13 23:10:00|12935.9|12884.3|12964|12912.2|12964|12912.2|12916.4|12864.8|0
1647213300000|2022-03-13 23:15:00|12962.2|12910.4|12979.3|12927.5|12979.3|12927.5|12962.2|12910.4|0
1647213600000|2022-03-13 23:20:00|12976.2|12924.4|12985.1|12933.3|12992.6|12940.8|12964.2|12912.4|0
1647213900000|2022-03-13 23:25:00|12980.1|12928.3|13021.2|12969.2|13021.2|12969.2|12980.1|12928.3|0
1647214200000|2022-03-13 23:30:00|13016.2|12964.2|13008.8|12956.8|13026.6|12974.6|13002.2|12950.2|0
1647214500000|2022-03-13 23:35:00|13008.5|12956.5|13009.6|12957.6|13016.4|12964.4|13003|12951|0
1647214800000|2022-03-13 23:40:00|13005.5|12953.5|12997.5|12945.7|13017.5|12965.5|12995.5|12943.7|0
1647215100000|2022-03-13 23:45:00|12992.8|12941|12977.3|12925.5|13000.2|12948.4|12977.3|12925.5|0
1647215400000|2022-03-13 23:50:00|12976.9|12925.1|12968.2|12916.4|12981.1|12929.3|12968.2|12916.4|0
1647215700000|2022-03-13 23:55:00|12969.7|12917.9|12933.8|12882.2|12969.7|12917.9|12933.8|12882.2|0
1647216000000|2022-03-14 00:00:00|12940.4|12888.8|12928.3|12876.7|12942.1|12890.5|12922.6|12871|0
1647216300000|2022-03-14 00:05:00|12929.8|12878.2|12933.3|12881.7|12940.1|12888.5|12929.8|12878.2|0
1647216600000|2022-03-14 00:10:00|12923.1|12871.5|12923.6|12872|12927.8|12876.2|12916.6|12865|0
1647216900000|2022-03-14 00:15:00|12915.7|12864.1|12909.5|12857.9|12922.7|12871.1|12905.1|12853.5|0
1647217200000|2022-03-14 00:20:00|12908.6|12857|12907.7|12856.1|12913.7|12862.1|12900.8|12849.3|0
1647217500000|2022-03-14 00:25:00|12907.1|12855.5|12925.9|12874.3|12925.9|12874.3|12906.4|12854.8|0
1647217800000|2022-03-14 00:30:00|12926.5|12874.9|12915.5|12863.9|12926.5|12874.9|12910.1|12858.5|0
1647218100000|2022-03-14 00:35:00|12926.5|12874.9|12918.9|12867.3|12931|12879.4|12917.2|12865.6|0
1647218400000|2022-03-14 00:40:00|12922.9|12871.3|12907.6|12856|12922.9|12871.3|12907.6|12856|0
1647218700000|2022-03-14 00:45:00|12905.6|12854|12900|12848.6|12907.6|12856|12896.1|12844.7|0
1647219000000|2022-03-14 00:50:00|12897.8|12846.4|12913.2|12861.6|12915.1|12863.5|12897.8|12846.4|0
1647219300000|2022-03-14 00:55:00|12917.2|12865.6|12916.2|12864.6|12925.2|12873.6|12915.4|12863.8|0
1647219600000|2022-03-14 01:00:00|12916.1|12864.5|12921.9|12870.3|12921.9|12870.3|12916.1|12864.5|0
1647219900000|2022-03-14 01:05:00|12922.1|12870.5|12928.1|12876.5|12930.2|12878.6|12922.1|12870.5|0
1647220200000|2022-03-14 01:10:00|12933.8|12882.2|12944.9|12893.3|12947.7|12896.1|12933.8|12882.2|0
1647220500000|2022-03-14 01:15:00|12946.1|12894.5|12962.1|12910.3|12962.1|12910.3|12942.7|12891.1|0
1647220800000|2022-03-14 01:20:00|12962.7|12910.9|12936.8|12885.2|12962.7|12910.9|12936.8|12885.2|0
1647221100000|2022-03-14 01:25:00|12937|12885.4|12927.5|12875.9|12937|12885.4|12927.5|12875.9|0
1647221400000|2022-03-14 01:30:00|12930.6|12879|12935.5|12883.9|12936.2|12884.6|12920.1|12868.5|0
1647221700000|2022-03-14 01:35:00|12927.7|12876.1|12940.7|12889.1|12941.9|12890.3|12927.7|12876.1|0
1647222000000|2022-03-14 01:40:00|12938|12886.4|12956|12904.2|12956|12904.2|12938|12886.4|0
1647222300000|2022-03-14 01:45:00|12955.2|12903.4|12960.8|12909|12960.8|12909|12953.1|12901.3|0
1647222600000|2022-03-14 01:50:00|12960.6|12908.8|12954.2|12902.4|12965.1|12913.3|12954.2|12902.4|0
1647222900000|2022-03-14 01:55:00|12960|12908.2|12958.3|12906.5|12960|12908.2|12949.8|12898.2|0
1647223200000|2022-03-14 02:00:00|12958.4|12906.6|12949.5|12897.9|12960.6|12908.8|12944.2|12892.6|0
1647223500000|2022-03-14 02:05:00|12946.3|12894.7|12943.3|12891.7|12947.5|12895.9|12942.5|12890.9|0
1647223800000|2022-03-14 02:10:00|12942.5|12890.9|12939.1|12887.5|12947.2|12895.6|12939.1|12887.5|0
1647224100000|2022-03-14 02:15:00|12939.7|12888.1|12949.8|12898.2|12953.4|12901.6|12939.7|12888.1|0
1647224400000|2022-03-14 02:20:00|12948.5|12896.9|12961|12909.2|12961|12909.2|12944.3|12892.7|0
1647224700000|2022-03-14 02:25:00|12958.5|12906.7|12938.5|12886.9|12958.5|12906.7|12938.5|12886.9|0
1647225000000|2022-03-14 02:30:00|12936.9|12885.3|12943|12891.4|12943.8|12892.2|12936.9|12885.3|0
1647225300000|2022-03-14 02:35:00|12948|12896.4|12951.8|12900|12955.4|12903.6|12946.1|12894.5|0
1647225600000|2022-03-14 02:40:00|12949.5|12897.9|12958.7|12906.9|12958.7|12906.9|12949.5|12897.9|0
1647225900000|2022-03-14 02:45:00|12958.9|12907.1|12951.8|12900|12960.9|12909.1|12951.8|12900|0
1647226200000|2022-03-14 02:50:00|12958.2|12906.4|12970|12918.2|12970|12918.2|12958.2|12906.4|0
1647226500000|2022-03-14 02:55:00|12966.7|12914.9|12973|12921.2|12974.2|12922.4|12963.7|12911.9|0
1647226800000|2022-03-14 03:00:00|12975.9|12924.1|12969.9|12918.1|12975.9|12924.1|12967.3|12915.5|0
1647227100000|2022-03-14 03:05:00|12968.3|12916.5|12960.5|12908.7|12968.3|12916.5|12959.2|12907.4|0
1647227400000|2022-03-14 03:10:00|12959.4|12907.6|12964.2|12912.4|12965.6|12913.8|12959.4|12907.6|0
1647227700000|2022-03-14 03:15:00|12966.7|12914.9|12966.6|12914.8|12968.3|12916.5|12966.4|12914.6|0
1647228000000|2022-03-14 03:20:00|12962.3|12910.5|12961.6|12909.8|12969.6|12917.8|12961.1|12909.3|0
1647228300000|2022-03-14 03:25:00|12961.5|12909.7|12953.1|12901.3|12961.5|12909.7|12952.7|12900.9|0
1647228600000|2022-03-14 03:30:00|12955.8|12904|12947.6|12896|12955.8|12904|12946.3|12894.7|0
1647228900000|2022-03-14 03:35:00|12946.3|12894.7|12950.6|12899|12952.8|12901|12946.1|12894.5|0
1647229200000|2022-03-14 03:40:00|12949.8|12898.2|12957.6|12905.8|12957.6|12905.8|12946.7|12895.1|0
1647229500000|2022-03-14 03:45:00|12958.2|12906.4|12955.1|12903.3|12962.6|12910.8|12955.1|12903.3|0
1647229800000|2022-03-14 03:50:00|12957.6|12905.8|12957.9|12906.1|12962.7|12910.9|12957.6|12905.8|0
1647230100000|2022-03-14 03:55:00|12960.9|12909.1|12959.3|12907.5|12962.8|12911|12958.4|12906.6|0
1647230400000|2022-03-14 04:00:00|12960.4|12908.6|12958.3|12906.5|12960.4|12908.6|12955.8|12904|0
1647230700000|2022-03-14 04:05:00|12956.1|12904.3|12958.3|12906.5|12962.5|12910.7|12955.4|12903.6|0
1647231000000|2022-03-14 04:10:00|12962.1|12910.3|12957.3|12905.5|12962.1|12910.3|12957.3|12905.5|0
1647231300000|2022-03-14 04:15:00|12955.7|12903.9|12959|12907.2|12964.5|12912.7|12955.5|12903.7|0
1647231600000|2022-03-14 04:20:00|12957|12905.2|12956.8|12905|12957|12905.2|12953.5|12901.7|0
1647231900000|2022-03-14 04:25:00|12958.3|12906.5|12958.9|12907.1|12961.7|12909.9|12957.3|12905.5|0
1647232200000|2022-03-14 04:30:00|12957.5|12905.7|12958.2|12906.4|12960.1|12908.3|12954.5|12902.7|0
1647232500000|2022-03-14 04:35:00|12968.8|12917|12967.1|12915.3|12969.7|12917.9|12967.1|12915.3|0
1647232800000|2022-03-14 04:40:00|12968.6|12916.8|12955.8|12904|12968.6|12916.8|12955.4|12903.6|0
1647233100000|2022-03-14 04:45:00|12959.5|12907.7|12963.7|12911.9|12964.9|12913.1|12959.5|12907.7|0
1647233400000|2022-03-14 04:50:00|12962.2|12910.4|12978.4|12926.6|12980.4|12928.6|12962.2|12910.4|0
1647233700000|2022-03-14 04:55:00|12974.5|12922.7|12970.7|12918.9|12976.4|12924.6|12964.3|12912.5|0
1647299400000|2022-03-14 23:10:00|13063.1|13010.9|13038.5|12986.5|13063.1|13010.9|13030.5|12978.5|0
1647299700000|2022-03-14 23:15:00|13030.9|12978.9|13011.3|12959.3|13030.9|12978.9|13009.2|12957.2|0
1647300000000|2022-03-14 23:20:00|13001.8|12949.8|13008|12956|13023.7|12971.7|13001.8|12949.8|0
1647300300000|2022-03-14 23:25:00|13010.2|12958.2|12994.8|12943|13010.2|12958.2|12993.7|12941.9|0
1647300600000|2022-03-14 23:30:00|13006.1|12954.1|12993.2|12941.4|13011.2|12959.2|12988.2|12936.4|0
1647300900000|2022-03-14 23:35:00|13001.6|12949.6|12968.5|12916.7|13001.6|12949.6|12968.5|12916.7|0
1647301200000|2022-03-14 23:40:00|12969.4|12917.6|12995.3|12943.5|12995.3|12943.5|12968.1|12916.3|0
1647301500000|2022-03-14 23:45:00|13000.7|12948.9|13005.3|12953.3|13005.3|12953.3|12987.4|12935.6|0
1647301800000|2022-03-14 23:50:00|13009.2|12957.2|13014.9|12962.9|13014.9|12962.9|13004.5|12952.5|0
1647302100000|2022-03-14 23:55:00|13014.3|12962.3|13010.2|12958.2|13014.8|12962.8|13009.3|12957.3|0
1647302400000|2022-03-15 00:00:00|13000.2|12948.4|13016.3|12964.3|13025.5|12973.5|13000.2|12948.4|0
1647302700000|2022-03-15 00:05:00|13015.7|12963.7|13020.4|12968.4|13023.2|12971.2|13012.6|12960.6|0
1647303000000|2022-03-15 00:10:00|13022.5|12970.5|13014.5|12962.5|13022.5|12970.5|13014.5|12962.5|0
1647303300000|2022-03-15 00:15:00|13013.2|12961.2|13011.4|12959.4|13017.1|12965.1|13010.1|12958.1|0
1647303600000|2022-03-15 00:20:00|13016|12964|13010.6|12958.6|13019.4|12967.4|13010.6|12958.6|0
1647303900000|2022-03-15 00:25:00|13018.6|12966.6|13024.8|12972.8|13029.6|12977.6|13018.3|12966.3|0
1647304200000|2022-03-15 00:30:00|13022.7|12970.7|13008.8|12956.8|13025.7|12973.7|13008.8|12956.8|0
1647304500000|2022-03-15 00:35:00|13010.2|12958.2|13008.9|12956.9|13015.4|12963.4|13008.9|12956.9|0
1647304800000|2022-03-15 00:40:00|13011.2|12959.2|13022.6|12970.6|13022.6|12970.6|13011.2|12959.2|0
1647305100000|2022-03-15 00:45:00|13026.2|12974.2|13034.9|12982.9|13036.4|12984.4|13023.3|12971.3|0
1647305400000|2022-03-15 00:50:00|13038.2|12986.2|13037.7|12985.7|13038.7|12986.7|13026|12974|0
1647305700000|2022-03-15 00:55:00|13038.3|12986.3|13037.2|12985.2|13044.8|12992.8|13033.8|12981.8|0
1647306000000|2022-03-15 01:00:00|13038.9|12986.9|13031.3|12979.3|13038.9|12986.9|13024.5|12972.5|0
1647306300000|2022-03-15 01:05:00|13032.1|12980.1|13034.4|12982.4|13039.6|12987.6|13024.8|12972.8|0
1647306600000|2022-03-15 01:10:00|13036.1|12984.1|13035.9|12983.9|13037.9|12985.9|13032.9|12980.9|0
1647306900000|2022-03-15 01:15:00|13033.8|12981.8|13033.8|12981.8|13033.8|12981.8|13014.7|12962.7|0
1647307200000|2022-03-15 01:20:00|13030.9|12978.9|13034.1|12982.1|13034.1|12982.1|13029.1|12977.1|0
1647307500000|2022-03-15 01:25:00|13033.6|12981.6|13035.7|12983.7|13037.3|12985.3|13032.4|12980.4|0
1647307800000|2022-03-15 01:30:00|13034.8|12982.8|13029.3|12977.3|13039.9|12987.9|13026.4|12974.4|0
1647308100000|2022-03-15 01:35:00|13029.6|12977.6|13001.7|12949.7|13029.6|12977.6|12998.4|12946.6|0
1647308400000|2022-03-15 01:40:00|13002.2|12950.2|12985.1|12933.3|13003.4|12951.4|12985.1|12933.3|0
1647308700000|2022-03-15 01:45:00|12985.5|12933.7|13005.5|12953.5|13005.5|12953.5|12985.5|12933.7|0
1647309000000|2022-03-15 01:50:00|13007.6|12955.6|13002.5|12950.5|13009.7|12957.7|13002.5|12950.5|0
1647309300000|2022-03-15 01:55:00|13001.4|12949.4|13000.5|12948.7|13005.1|12953.1|12995.6|12943.8|0
1647309600000|2022-03-15 02:00:00|12996.1|12944.3|12995.8|12944|12997.7|12945.9|12992|12940.2|0
1647309900000|2022-03-15 02:05:00|12994.5|12942.7|12997|12945.2|13000.1|12948.3|12994.5|12942.7|0
1647310200000|2022-03-15 02:10:00|12993.9|12942.1|12998.2|12946.4|12998.2|12946.4|12990.3|12938.5|0
1647310500000|2022-03-15 02:15:00|12998.8|12947|12986.6|12934.8|12998.8|12947|12986|12934.2|0
1647310800000|2022-03-15 02:20:00|12985.9|12934.1|12988.7|12936.9|12988.7|12936.9|12981.4|12929.6|0
1647311100000|2022-03-15 02:25:00|12988.9|12937.1|12978.5|12926.7|12988.9|12937.1|12978.5|12926.7|0
1647311400000|2022-03-15 02:30:00|12977.6|12925.8|12979.7|12927.9|12979.7|12927.9|12970.6|12918.8|0
1647311700000|2022-03-15 02:35:00|12977.7|12925.9|12964.4|12912.6|12978.5|12926.7|12962.9|12911.1|0
1647312000000|2022-03-15 02:40:00|12959.8|12908|12975.3|12923.5|12975.3|12923.5|12959.8|12908|0
1647312300000|2022-03-15 02:45:00|12977.3|12925.5|12984.5|12932.7|12989.2|12937.4|12977.3|12925.5|0
1647312600000|2022-03-15 02:50:00|12987.4|12935.6|12978.1|12926.3|12990.4|12938.6|12975.1|12923.3|0
1647312900000|2022-03-15 02:55:00|12983.9|12932.1|12984.6|12932.8|12985|12933.2|12979|12927.2|0
1647313200000|2022-03-15 03:00:00|12986.2|12934.4|12982.8|12931|12989.4|12937.6|12981.3|12929.5|0
1647313500000|2022-03-15 03:05:00|12983.3|12931.5|12998.1|12946.3|12999|12947.2|12982.6|12930.8|0
1647313800000|2022-03-15 03:10:00|12996|12944.2|13005.4|12953.4|13005.4|12953.4|12996|12944.2|0
1647314100000|2022-03-15 03:15:00|13005|12953|13004.2|12952.2|13005.9|12953.9|12998.5|12946.7|0
1647314400000|2022-03-15 03:20:00|13002.1|12950.1|12997.7|12945.9|13006.1|12954.1|12993|12941.2|0
1647314700000|2022-03-15 03:25:00|12994.3|12942.5|12987.1|12935.3|12994.3|12942.5|12986.3|12934.5|0
1647315000000|2022-03-15 03:30:00|12988|12936.2|12999.1|12947.3|12999.4|12947.6|12988|12936.2|0
1647315300000|2022-03-15 03:35:00|12998|12946.2|12996.1|12944.3|13000.3|12948.5|12992.9|12941.1|0
1647315600000|2022-03-15 03:40:00|12996.6|12944.8|12992.8|12941|12996.9|12945.1|12989.9|12938.1|0
1647315900000|2022-03-15 03:45:00|12991.3|12939.5|12990.2|12938.4|12993.9|12942.1|12990.2|12938.4|0
1647316200000|2022-03-15 03:50:00|12986.4|12934.6|12987.7|12935.9|12988.4|12936.6|12982.7|12930.9|0
1647316500000|2022-03-15 03:55:00|12985.3|12933.5|12991.6|12939.8|12991.6|12939.8|12985.3|12933.5|0
1647316800000|2022-03-15 04:00:00|12990.2|12938.4|12988.5|12936.7|12991.1|12939.3|12987.2|12935.4|0
1647317100000|2022-03-15 04:05:00|12989.2|12937.4|12987.8|12936|12991|12939.2|12984.8|12933|0
1647317400000|2022-03-15 04:10:00|12984.7|12932.9|12980|12928.2|12984.7|12932.9|12976.6|12924.8|0
1647317700000|2022-03-15 04:15:00|12979.6|12927.8|12971.1|12919.3|12979.6|12927.8|12968.9|12917.1|0
1647318000000|2022-03-15 04:20:00|12974.7|12922.9|12976.4|12924.6|12979.5|12927.7|12965.8|12914|0
1647318300000|2022-03-15 04:25:00|12974.2|12922.4|12979.6|12927.8|12979.6|12927.8|12974.2|12922.4|0
1647318600000|2022-03-15 04:30:00|12979.4|12927.6|12985.2|12933.4|12985.2|12933.4|12976.8|12925|0
1647318900000|2022-03-15 04:35:00|12984.5|12932.7|12983.6|12931.8|12986.9|12935.1|12981.2|12929.4|0
1647319200000|2022-03-15 04:40:00|12983.4|12931.6|12986.1|12934.3|12992.6|12940.8|12981.4|12929.6|0
1647319500000|2022-03-15 04:45:00|12985.5|12933.7|12992.4|12940.6|12992.4|12940.6|12984.4|12932.6|0
1647319800000|2022-03-15 04:50:00|12989.4|12937.6|12986.3|12934.5|12989.7|12937.9|12981.5|12929.7|0
1647320100000|2022-03-15 04:55:00|12985.8|12934|12985|12933.2|12985.8|12934|12979.4|12927.6|0
1647385800000|2022-03-15 23:10:00|13072.7|13020.5|13056|13003.8|13072.7|13020.5|13008.8|12956.8|0
1647386100000|2022-03-15 23:15:00|13053.6|13001.4|13072|13019.8|13074.1|13021.9|13053.6|13001.4|0
1647386400000|2022-03-15 23:20:00|13077.9|13025.7|13083|13030.8|13085.7|13033.5|13075.7|13023.5|0
1647386700000|2022-03-15 23:25:00|13079.7|13027.5|13086.7|13034.5|13086.7|13034.5|13064.3|13012.1|0
1647387000000|2022-03-15 23:30:00|13085.3|13033.1|13113.2|13060.8|13113.2|13060.8|13085.3|13033.1|0
1647387300000|2022-03-15 23:35:00|13113.1|13060.7|13132.4|13080|13132.4|13080|13113.1|13060.7|0
1647387600000|2022-03-15 23:40:00|13125.4|13073|13113.2|13060.8|13125.7|13073.3|13113.2|13060.8|0
1647387900000|2022-03-15 23:45:00|13117.7|13065.3|13102.9|13050.5|13126.6|13074.2|13102.9|13050.5|0
1647388200000|2022-03-15 23:50:00|13103.9|13051.5|13095.6|13043.4|13108.8|13056.4|13091.7|13039.5|0
1647388500000|2022-03-15 23:55:00|13094.9|13042.7|13106.4|13054|13107.2|13054.8|13094.7|13042.5|0
1647388800000|2022-03-16 00:00:00|13109.5|13057.1|13135.1|13082.7|13135.1|13082.7|13109.5|13057.1|0
1647389100000|2022-03-16 00:05:00|13136.4|13084|13145.7|13093.3|13156.6|13104|13136.4|13084|0
1647389400000|2022-03-16 00:10:00|13143.9|13091.5|13141|13088.6|13145.3|13092.9|13132.6|13080.2|0
1647389700000|2022-03-16 00:15:00|13136.3|13083.9|13146|13093.6|13153.1|13100.5|13131.8|13079.4|0
1647390000000|2022-03-16 00:20:00|13149.2|13096.8|13191.3|13138.7|13191.3|13138.7|13149.2|13096.8|0
1647390300000|2022-03-16 00:25:00|13197.5|13144.9|13212.6|13159.8|13212.6|13159.8|13196.1|13143.5|0
1647390600000|2022-03-16 00:30:00|13217.7|13164.9|13194.5|13141.9|13217.7|13164.9|13193.5|13140.9|0
1647390900000|2022-03-16 00:35:00|13193.7|13141.1|13190.8|13138.2|13196|13143.4|13190.7|13138.1|0
1647391200000|2022-03-16 00:40:00|13195.3|13142.7|13194.7|13142.1|13202.3|13149.5|13187.5|13134.9|0
1647391500000|2022-03-16 00:45:00|13196|13143.4|13196|13143.4|13200.6|13148|13194.8|13142.2|0
1647391800000|2022-03-16 00:50:00|13198|13145.4|13186.5|13133.9|13200.7|13148.1|13178.3|13125.7|0
1647392100000|2022-03-16 00:55:00|13196|13143.4|13227.9|13175.1|13228.2|13175.4|13193.7|13141.1|0
1647392400000|2022-03-16 01:00:00|13226.9|13174.1|13214.3|13161.5|13226.9|13174.1|13213|13160.2|0
1647392700000|2022-03-16 01:05:00|13212.1|13159.3|13195|13142.4|13213.5|13160.7|13189.8|13137.2|0
1647393000000|2022-03-16 01:10:00|13191.6|13139|13192.3|13139.7|13197.3|13144.7|13185.6|13133|0
1647393300000|2022-03-16 01:15:00|13189|13136.4|13183|13130.4|13189|13136.4|13170.8|13118.2|0
1647393600000|2022-03-16 01:20:00|13182.9|13130.3|13199.1|13146.5|13199.1|13146.5|13179.9|13127.3|0
1647393900000|2022-03-16 01:25:00|13200.3|13147.7|13209.1|13156.3|13211|13158.2|13200.1|13147.5|0
1647394200000|2022-03-16 01:30:00|13205.8|13153|13217.6|13164.8|13218.6|13165.8|13205.8|13153|0
1647394500000|2022-03-16 01:35:00|13221.9|13169.1|13225.7|13172.9|13225.7|13172.9|13220.4|13167.6|0
1647394800000|2022-03-16 01:40:00|13221.5|13168.7|13233.4|13180.6|13234|13181.2|13221.5|13168.7|0
1647395100000|2022-03-16 01:45:00|13235.8|13183|13235.1|13182.3|13235.8|13183|13225.3|13172.5|0
1647395400000|2022-03-16 01:50:00|13231.4|13178.6|13226.1|13173.3|13237.8|13185|13226.1|13173.3|0
1647395700000|2022-03-16 01:55:00|13230.3|13177.5|13228.5|13175.7|13235.3|13182.5|13225|13172.2|0
1647396000000|2022-03-16 02:00:00|13224.7|13171.9|13230|13177.2|13230|13177.2|13224.7|13171.9|0
1647396300000|2022-03-16 02:05:00|13230.8|13178|13234.4|13181.6|13234.4|13181.6|13229.2|13176.4|0
1647396600000|2022-03-16 02:10:00|13233.4|13180.6|13235.3|13182.5|13236.8|13184|13233.4|13180.6|0
1647396900000|2022-03-16 02:15:00|13236.7|13183.9|13228.2|13175.4|13236.7|13183.9|13228|13175.2|0
1647397200000|2022-03-16 02:20:00|13226.9|13174.1|13221.5|13168.7|13226.9|13174.1|13215.1|13162.3|0
1647397500000|2022-03-16 02:25:00|13222.7|13169.9|13218.3|13165.5|13223.7|13170.9|13215.7|13162.9|0
1647397800000|2022-03-16 02:30:00|13219|13166.2|13201.7|13148.9|13219|13166.2|13197.2|13144.6|0
1647398100000|2022-03-16 02:35:00|13200.2|13147.6|13210.1|13157.3|13211.5|13158.7|13200.2|13147.6|0
1647398400000|2022-03-16 02:40:00|13209.8|13157|13217.6|13164.8|13220.4|13167.6|13209|13156.2|0
1647398700000|2022-03-16 02:45:00|13219.4|13166.6|13210.1|13157.3|13220.9|13168.1|13210.1|13157.3|0
1647399000000|2022-03-16 02:50:00|13213.4|13160.6|13218.2|13165.4|13218.2|13165.4|13210.1|13157.3|0
1647399300000|2022-03-16 02:55:00|13219.3|13166.5|13217|13164.2|13219.3|13166.5|13209.4|13156.6|0
1647399600000|2022-03-16 03:00:00|13209.5|13156.7|13207.5|13154.7|13209.6|13156.8|13205.6|13152.8|0
1647399900000|2022-03-16 03:05:00|13208.8|13156|13179|13126.4|13208.8|13156|13178.5|13125.9|0
1647400200000|2022-03-16 03:10:00|13177.3|13124.7|13191.3|13138.7|13191.3|13138.7|13176.7|13124.1|0
1647400500000|2022-03-16 03:15:00|13190.9|13138.3|13194.1|13141.5|13197.5|13144.9|13190.3|13137.7|0
1647400800000|2022-03-16 03:20:00|13192.9|13140.3|13198|13145.4|13200.6|13148|13192.9|13140.3|0
1647401100000|2022-03-16 03:25:00|13204|13151.2|13203.2|13150.4|13206.5|13153.7|13198.6|13146|0
1647401400000|2022-03-16 03:30:00|13200.1|13147.5|13188.4|13135.8|13200.1|13147.5|13188.4|13135.8|0
1647401700000|2022-03-16 03:35:00|13193.4|13140.8|13187.7|13135.1|13198.1|13145.5|13187.7|13135.1|0
1647402000000|2022-03-16 03:40:00|13187.8|13135.2|13173.9|13121.3|13187.8|13135.2|13173.9|13121.3|0
1647402300000|2022-03-16 03:45:00|13169.1|13116.5|13173.8|13121.2|13177.1|13124.5|13169.1|13116.5|0
1647402600000|2022-03-16 03:50:00|13170.6|13118|13176.7|13124.1|13179.2|13126.6|13170.4|13117.8|0
1647402900000|2022-03-16 03:55:00|13177.5|13124.9|13186.2|13133.6|13190.3|13137.7|13177.1|13124.5|0
1647403200000|2022-03-16 04:00:00|13186.7|13134.1|13196.5|13143.9|13196.5|13143.9|13183.4|13130.8|0
1647403500000|2022-03-16 04:05:00|13195.4|13142.8|13199.5|13146.9|13203.8|13151|13195.4|13142.8|0
1647403800000|2022-03-16 04:10:00|13201.4|13148.7|13198.8|13146.2|13201.4|13148.7|13191.5|13138.9|0
1647404100000|2022-03-16 04:15:00|13200.1|13147.5|13201.1|13148.5|13201.1|13148.5|13195.7|13143.1|0
1647404400000|2022-03-16 04:20:00|13200.2|13147.6|13209.7|13156.9|13209.7|13156.9|13200.2|13147.6|0
1647404700000|2022-03-16 04:25:00|13211.2|13158.4|13208.7|13155.9|13215.7|13162.9|13207.3|13154.5|0
1647405000000|2022-03-16 04:30:00|13205.4|13152.6|13207.7|13154.9|13210|13157.2|13203.4|13150.6|0
1647405300000|2022-03-16 04:35:00|13207.6|13154.8|13208.8|13156|13216.4|13163.6|13207.1|13154.3|0
1647405600000|2022-03-16 04:40:00|13209.8|13157|13205.8|13153|13214.3|13161.5|13205.8|13153|0
1647405900000|2022-03-16 04:45:00|13203.8|13151|13218.3|13165.5|13218.3|13165.5|13203.8|13151|0
1647406200000|2022-03-16 04:50:00|13219.1|13166.3|13225.6|13172.8|13226.6|13173.8|13219.1|13166.3|0
1647406500000|2022-03-16 04:55:00|13227.5|13174.7|13218.3|13165.5|13231.5|13178.7|13217.2|13164.4|0
1647472500000|2022-03-16 23:15:00|13222.6|13169.8|13181.1|13128.5|13222.6|13169.8|13181.1|13128.5|0
1647472800000|2022-03-16 23:20:00|13178.6|13126|13176.5|13123.9|13179|13126.4|13163.2|13110.6|0
1647473100000|2022-03-16 23:25:00|13176.8|13124.2|13167.1|13114.5|13176.8|13124.2|13160.6|13108|0
1647473400000|2022-03-16 23:30:00|13166.2|13113.6|13168.8|13116.2|13171.1|13118.5|13160.6|13108|0
1647473700000|2022-03-16 23:35:00|13173|13120.4|13187.3|13134.7|13187.3|13134.7|13173|13120.4|0
1647474000000|2022-03-16 23:40:00|13186.9|13134.3|13184|13131.4|13188.5|13135.9|13182.3|13129.7|0
1647474300000|2022-03-16 23:45:00|13181|13128.4|13210.3|13157.5|13212.1|13159.3|13181|13128.4|0
1647474600000|2022-03-16 23:50:00|13211.1|13158.3|13220|13167.2|13224.1|13171.3|13210.3|13157.5|0
1647474900000|2022-03-16 23:55:00|13215.1|13162.3|13198.2|13145.6|13216.2|13163.4|13198.2|13145.6|0
1647475200000|2022-03-17 00:00:00|13196.7|13144.1|13164.8|13112.2|13196.7|13144.1|13164.8|13112.2|0
1647475500000|2022-03-17 00:05:00|13163.1|13110.5|13155.2|13102.6|13166|13113.4|13155.2|13102.6|0
1647475800000|2022-03-17 00:10:00|13158.6|13106|13144.1|13091.7|13158.6|13106|13144.1|13091.7|0
1647476100000|2022-03-17 00:15:00|13145.8|13093.4|13142.9|13090.5|13145.8|13093.4|13136.6|13084.2|0
1647476400000|2022-03-17 00:20:00|13144.8|13092.4|13143.5|13091.1|13144.8|13092.4|13137.7|13085.3|0
1647476700000|2022-03-17 00:25:00|13139.8|13087.4|13139.2|13086.8|13143.5|13091.1|13134.2|13081.8|0
1647477000000|2022-03-17 00:30:00|13144.6|13092.2|13135.9|13083.5|13144.6|13092.2|13132|13079.6|0
1647477300000|2022-03-17 00:35:00|13143.2|13090.8|13164.6|13112|13164.6|13112|13143.2|13090.8|0
1647477600000|2022-03-17 00:40:00|13165.7|13113.1|13174.6|13122|13176.7|13124.1|13165.7|13113.1|0
1647477900000|2022-03-17 00:45:00|13174.2|13121.6|13167.3|13114.7|13178.5|13125.9|13165.8|13113.2|0
1647478200000|2022-03-17 00:50:00|13165.3|13112.7|13163.2|13110.6|13165.8|13113.2|13159.3|13106.7|0
1647478500000|2022-03-17 00:55:00|13154.6|13102|13144.1|13091.7|13154.6|13102|13142.3|13089.9|0
1647478800000|2022-03-17 01:00:00|13144.4|13092|13132.1|13079.7|13144.4|13092|13131.1|13078.7|0
1647479100000|2022-03-17 01:05:00|13130.5|13078.1|13143.5|13091.1|13143.5|13091.1|13130.5|13078.1|0
1647479400000|2022-03-17 01:10:00|13144|13091.6|13161.7|13109.1|13162.4|13109.8|13142.9|13090.5|0
1647479700000|2022-03-17 01:15:00|13163.9|13111.3|13177.9|13125.3|13177.9|13125.3|13163.9|13111.3|0
1647480000000|2022-03-17 01:20:00|13183.9|13131.3|13187.7|13135.1|13193.6|13141|13183.9|13131.3|0
1647480300000|2022-03-17 01:25:00|13185.1|13132.5|13186.2|13133.6|13190.1|13137.5|13183.3|13130.7|0
1647480600000|2022-03-17 01:30:00|13183.7|13131.1|13183.8|13131.2|13194.9|13142.3|13183.7|13131.1|0
1647480900000|2022-03-17 01:35:00|13180.5|13127.9|13199.5|13146.9|13199.9|13147.3|13180.5|13127.9|0
1647481200000|2022-03-17 01:40:00|13193.6|13141|13198|13145.4|13198|13145.4|13192.8|13140.2|0
1647481500000|2022-03-17 01:45:00|13200.5|13147.9|13196.8|13144.2|13200.5|13147.9|13195.5|13142.9|0
1647481800000|2022-03-17 01:50:00|13197.2|13144.6|13202.1|13149.3|13202.6|13149.8|13193.8|13141.2|0
1647482100000|2022-03-17 01:55:00|13202.5|13149.7|13228.6|13175.8|13228.6|13175.8|13200.7|13148.1|0
1647482400000|2022-03-17 02:00:00|13229.7|13176.9|13235.7|13182.9|13237.6|13184.8|13229.7|13176.9|0
1647482700000|2022-03-17 02:05:00|13230.1|13177.3|13229.4|13176.6|13230.1|13177.3|13223|13170.2|0
1647483000000|2022-03-17 02:10:00|13221.9|13169.1|13233.2|13180.4|13233.2|13180.4|13219.8|13167|0
1647483300000|2022-03-17 02:15:00|13231.5|13178.7|13227.4|13174.6|13233.4|13180.6|13225.5|13172.7|0
1647483600000|2022-03-17 02:20:00|13227.7|13174.9|13215.2|13162.4|13228.4|13175.6|13215.1|13162.3|0
1647483900000|2022-03-17 02:25:00|13213.8|13161|13222.2|13169.4|13222.2|13169.4|13213.5|13160.7|0
1647484200000|2022-03-17 02:30:00|13229.7|13176.9|13234.1|13181.3|13237.1|13184.3|13229.4|13176.6|0
1647484500000|2022-03-17 02:35:00|13237.2|13184.4|13227.3|13174.5|13238.8|13186|13227.3|13174.5|0
1647484800000|2022-03-17 02:40:00|13227.8|13175|13217.6|13164.8|13229.7|13176.9|13216.9|13164.1|0
1647485100000|2022-03-17 02:45:00|13219.3|13166.5|13217.7|13164.9|13219.9|13167.1|13213.5|13160.7|0
1647485400000|2022-03-17 02:50:00|13219.4|13166.6|13208.1|13155.3|13219.4|13166.6|13208.1|13155.3|0
1647485700000|2022-03-17 02:55:00|13211.6|13158.8|13209.6|13156.8|13211.6|13158.8|13205.4|13152.6|0
1647486000000|2022-03-17 03:00:00|13211.1|13158.3|13222|13169.2|13227.8|13175|13211.1|13158.3|0
1647486300000|2022-03-17 03:05:00|13224.4|13171.6|13224.2|13171.4|13230.8|13178|13221.3|13168.5|0
1647486600000|2022-03-17 03:10:00|13218.8|13166|13223.4|13170.6|13233.5|13180.7|13218.2|13165.4|0
1647486900000|2022-03-17 03:15:00|13215.7|13162.9|13198.3|13145.7|13216.3|13163.5|13195.3|13142.7|0
1647487200000|2022-03-17 03:20:00|13190|13137.4|13184.3|13131.7|13193.2|13140.6|13184.3|13131.7|0
1647487500000|2022-03-17 03:25:00|13185.9|13133.3|13188.2|13135.6|13194.3|13141.7|13184|13131.4|0
1647487800000|2022-03-17 03:30:00|13189.9|13137.3|13195.7|13143.1|13195.7|13143.1|13186.3|13133.7|0
1647488100000|2022-03-17 03:35:00|13194.7|13142.1|13195.8|13143.2|13196.4|13143.8|13192.7|13140.1|0
1647488400000|2022-03-17 03:40:00|13195.3|13142.7|13190.7|13138.1|13196.1|13143.5|13186.7|13134.1|0
1647488700000|2022-03-17 03:45:00|13188.9|13136.3|13173.6|13121|13188.9|13136.3|13173.6|13121|0
1647489000000|2022-03-17 03:50:00|13171.9|13119.3|13175.4|13122.8|13181|13128.4|13171.9|13119.3|0
1647489300000|2022-03-17 03:55:00|13172.9|13120.3|13170|13117.4|13174.2|13121.6|13167.1|13114.5|0
1647489600000|2022-03-17 04:00:00|13172.4|13119.8|13161.7|13109.1|13172.4|13119.8|13159.6|13107|0
1647489900000|2022-03-17 04:05:00|13165.5|13112.9|13170.7|13118.1|13170.9|13118.3|13162.6|13110|0
1647490200000|2022-03-17 04:10:00|13166.5|13113.9|13174.4|13121.8|13176.1|13123.5|13166.5|13113.9|0
1647490500000|2022-03-17 04:15:00|13173.2|13120.6|13177|13124.4|13177|13124.4|13168|13115.4|0
1647490800000|2022-03-17 04:20:00|13177.3|13124.7|13170.1|13117.5|13180.2|13127.6|13169.3|13116.7|0
1647491100000|2022-03-17 04:25:00|13173.4|13120.8|13178.9|13126.3|13178.9|13126.3|13168.8|13116.2|0
1647491400000|2022-03-17 04:30:00|13182.4|13129.8|13186.7|13134.1|13193.7|13141.1|13182.4|13129.8|0
1647491700000|2022-03-17 04:35:00|13188.2|13135.6|13168|13115.4|13188.2|13135.6|13168|13115.4|0
1647492000000|2022-03-17 04:40:00|13169.7|13117.1|13185.8|13133.2|13185.8|13133.2|13169.7|13117.1|0
1647492300000|2022-03-17 04:45:00|13183.7|13131.1|13180.1|13127.5|13188|13135.4|13180.1|13127.5|0
1647492600000|2022-03-17 04:50:00|13181.5|13128.9|13189.4|13136.8|13189.4|13136.8|13181.5|13128.9|0
1647492900000|2022-03-17 04:55:00|13190.3|13137.7|13207.9|13155.1|13209.6|13156.8|13188.3|13135.7|0
1647558600000|2022-03-17 23:10:00|13095.5|13043.3|13133.2|13080.8|13148.6|13096.2|13095.5|13043.3|0
1647558900000|2022-03-17 23:15:00|13130.5|13078.1|13108.9|13056.5|13130.5|13078.1|13097.9|13045.7|0
1647559200000|2022-03-17 23:20:00|13108.2|13055.8|13126.7|13074.3|13137.8|13085.4|13108.2|13055.8|0
1647559500000|2022-03-17 23:25:00|13123.7|13071.3|13115|13062.6|13130.2|13077.8|13112.1|13059.7|0
1647559800000|2022-03-17 23:30:00|13116.4|13064|13115.7|13063.3|13127.9|13075.5|13113.9|13061.5|0
1647560100000|2022-03-17 23:35:00|13118.6|13066.2|13130.2|13077.8|13130.7|13078.3|13116.7|13064.3|0
1647560400000|2022-03-17 23:40:00|13129.2|13076.8|13112.9|13060.5|13130.4|13078|13112.9|13060.5|0
1647560700000|2022-03-17 23:45:00|13108.1|13055.7|13103.5|13051.1|13108.1|13055.7|13096.1|13043.9|0
1647561000000|2022-03-17 23:50:00|13106.8|13054.4|13117.5|13065.1|13117.5|13065.1|13102.3|13049.9|0
1647561300000|2022-03-17 23:55:00|13123.5|13071.1|13124.9|13072.5|13134.7|13082.3|13123.5|13071.1|0
1647561600000|2022-03-18 00:00:00|13117.3|13064.9|13104.5|13052.1|13117.3|13064.9|13104.5|13052.1|0
1647561900000|2022-03-18 00:05:00|13104|13051.6|13116.9|13064.5|13120.7|13068.3|13104|13051.6|0
1647562200000|2022-03-18 00:10:00|13114.4|13062|13106.2|13053.8|13120.6|13068.2|13104.5|13052.1|0
1647562500000|2022-03-18 00:15:00|13108.3|13055.9|13120.6|13068.2|13120.6|13068.2|13102.3|13049.9|0
1647562800000|2022-03-18 00:20:00|13119.8|13067.4|13132.4|13080|13132.4|13080|13114.9|13062.5|0
1647563100000|2022-03-18 00:25:00|13139|13086.6|13119.2|13066.8|13140.3|13087.9|13119.2|13066.8|0
1647563400000|2022-03-18 00:30:00|13120.9|13068.5|13130.9|13078.5|13130.9|13078.5|13118.4|13066|0
1647563700000|2022-03-18 00:35:00|13126.7|13074.3|13110.4|13058|13126.7|13074.3|13109.9|13057.5|0
1647564000000|2022-03-18 00:40:00|13106.6|13054.2|13094.3|13042.1|13108.6|13056.2|13094.3|13042.1|0
1647564300000|2022-03-18 00:45:00|13095|13042.8|13111.5|13059.1|13111.5|13059.1|13090.5|13038.3|0
1647564600000|2022-03-18 00:50:00|13109.6|13057.2|13112.5|13060.1|13118.3|13065.9|13107.7|13055.3|0
1647564900000|2022-03-18 00:55:00|13113.2|13060.8|13114.8|13062.4|13117.9|13065.5|13108.6|13056.2|0
1647565200000|2022-03-18 01:00:00|13120.3|13067.9|13144.1|13091.7|13146.4|13094|13120.3|13067.9|0
1647565500000|2022-03-18 01:05:00|13138.9|13086.5|13144.1|13091.7|13148.3|13095.9|13131.4|13079|0
1647565800000|2022-03-18 01:10:00|13142.4|13090|13146.4|13094|13146.4|13094|13133.9|13081.5|0
1647566100000|2022-03-18 01:15:00|13143.2|13090.8|13118.8|13066.4|13143.2|13090.8|13118.8|13066.4|0
1647566400000|2022-03-18 01:20:00|13116.1|13063.7|13122.9|13070.5|13122.9|13070.5|13112.9|13060.5|0
1647566700000|2022-03-18 01:25:00|13117.9|13065.5|13109.6|13057.2|13121.7|13069.3|13106.4|13054|0
1647567000000|2022-03-18 01:30:00|13114|13061.6|13121.8|13069.4|13130.2|13077.8|13114|13061.6|0
1647567300000|2022-03-18 01:35:00|13123.5|13071.1|13126.2|13073.8|13127.1|13074.7|13122.5|13070.1|0
1647567600000|2022-03-18 01:40:00|13128.8|13076.4|13129.1|13076.7|13129.1|13076.7|13125.7|13073.3|0
1647567900000|2022-03-18 01:45:00|13125.1|13072.7|13127.2|13074.8|13129.6|13077.2|13124.7|13072.3|0
1647568200000|2022-03-18 01:50:00|13125.9|13073.5|13118.3|13065.9|13125.9|13073.5|13117.2|13064.8|0
1647568500000|2022-03-18 01:55:00|13120.7|13068.3|13120.6|13068.2|13124.1|13071.7|13117|13064.6|0
1647568800000|2022-03-18 02:00:00|13120.2|13067.8|13126.1|13073.7|13127.7|13075.3|13117.8|13065.4|0
1647569100000|2022-03-18 02:05:00|13129.2|13076.8|13127.7|13075.3|13129.2|13076.8|13120.2|13067.8|0
1647569400000|2022-03-18 02:10:00|13129.1|13076.7|13146|13093.6|13146|13093.6|13127.7|13075.3|0
1647569700000|2022-03-18 02:15:00|13144.3|13091.9|13145.6|13093.2|13146.8|13094.4|13143.5|13091.1|0
1647570000000|2022-03-18 02:20:00|13143|13090.6|13137.9|13085.5|13143.6|13091.2|13125.6|13073.2|0
1647570300000|2022-03-18 02:25:00|13138.1|13085.7|13130.6|13078.2|13140.1|13087.7|13129.9|13077.5|0
1647570600000|2022-03-18 02:30:00|13129.7|13077.3|13115.7|13063.3|13129.7|13077.3|13115.7|13063.3|0
1647570900000|2022-03-18 02:35:00|13112.7|13060.3|13110.6|13058.2|13117.9|13065.5|13109.7|13057.3|0
1647571200000|2022-03-18 02:40:00|13113.9|13061.5|13117.1|13064.7|13117.1|13064.7|13112.4|13060|0
1647571500000|2022-03-18 02:45:00|13117.6|13065.2|13113.3|13060.9|13120.6|13068.2|13108.8|13056.4|0
1647571800000|2022-03-18 02:50:00|13122.2|13069.8|13109.5|13057.1|13123.7|13071.3|13109|13056.6|0
1647572100000|2022-03-18 02:55:00|13109.8|13057.4|13111.3|13058.9|13114.1|13061.7|13109.8|13057.4|0
1647572400000|2022-03-18 03:00:00|13113.9|13061.5|13113|13060.6|13118.1|13065.7|13110.8|13058.4|0
1647572700000|2022-03-18 03:05:00|13116.1|13063.7|13131.9|13079.5|13131.9|13079.5|13110.9|13058.5|0
1647573000000|2022-03-18 03:10:00|13135.2|13082.8|13135.3|13082.9|13143.7|13091.3|13135.2|13082.8|0
1647573300000|2022-03-18 03:15:00|13139.3|13086.9|13141.8|13089.4|13147.4|13095|13139.3|13086.9|0
1647573600000|2022-03-18 03:20:00|13144.3|13091.9|13143.3|13090.9|13145.4|13093|13139.5|13087.1|0
1647573900000|2022-03-18 03:25:00|13144.8|13092.4|13160.5|13107.9|13160.5|13107.9|13144.8|13092.4|0
1647574200000|2022-03-18 03:30:00|13158.8|13106.2|13166.7|13114.1|13170.9|13118.3|13154.6|13102|0
1647574500000|2022-03-18 03:35:00|13164.1|13111.5|13160.4|13107.8|13168.2|13115.6|13158.7|13106.1|0
1647574800000|2022-03-18 03:40:00|13163.6|13111|13169.6|13117|13169.6|13117|13162.8|13110.2|0
1647575100000|2022-03-18 03:45:00|13167.7|13115.1|13174.8|13122.2|13179.9|13127.3|13167.7|13115.1|0
1647575400000|2022-03-18 03:50:00|13175.1|13122.5|13180.7|13128.1|13183.9|13131.3|13174.1|13121.5|0
1647575700000|2022-03-18 03:55:00|13184.3|13131.7|13192.3|13139.7|13192.3|13139.7|13184.3|13131.7|0
1647576000000|2022-03-18 04:00:00|13194.5|13141.9|13182|13129.4|13194.5|13141.9|13182|13129.4|0
1647576300000|2022-03-18 04:05:00|13180.3|13127.7|13175.4|13122.8|13182.1|13129.5|13173.5|13120.9|0
1647576600000|2022-03-18 04:10:00|13175.5|13122.9|13162.9|13110.3|13175.5|13122.9|13162.9|13110.3|0
1647576900000|2022-03-18 04:15:00|13165.1|13112.5|13164.6|13112|13172.6|13120|13163.2|13110.6|0
1647577200000|2022-03-18 04:20:00|13165.9|13113.3|13161.2|13108.6|13165.9|13113.3|13159.9|13107.3|0
1647577500000|2022-03-18 04:25:00|13159.6|13107|13154.4|13101.8|13161.1|13108.5|13151.1|13098.7|0
1647577800000|2022-03-18 04:30:00|13150.8|13098.4|13142.8|13090.4|13159.1|13106.5|13141.6|13089.2|0
1647578100000|2022-03-18 04:35:00|13140.2|13087.8|13148.9|13096.5|13149.9|13097.5|13139.9|13087.5|0
1647578400000|2022-03-18 04:40:00|13152.5|13099.9|13152.5|13099.9|13155.8|13103.2|13149.9|13097.5|0
1647578700000|2022-03-18 04:45:00|13153.3|13100.7|13156.7|13104.1|13159.4|13106.8|13153.3|13100.7|0
1647579000000|2022-03-18 04:50:00|13154.1|13101.5|13152.9|13100.3|13157.8|13105.2|13150|13097.6|0
1647579300000|2022-03-18 04:55:00|13148.8|13096.4|13141.9|13089.5|13152.1|13099.5|13140.2|13087.8|0
1647817800000|2022-03-20 23:10:00|13213.7|13160.9|13207.1|13154.3|13213.7|13160.9|13179.8|13127.2|0
1647818100000|2022-03-20 23:15:00|13208.2|13155.4|13225.4|13172.6|13225.4|13172.6|13202.9|13150.1|0
1647818400000|2022-03-20 23:20:00|13222.2|13169.4|13201.2|13148.6|13230.8|13178|13201.2|13148.6|0
1647818700000|2022-03-20 23:25:00|13197.4|13144.8|13201.5|13148.7|13209.7|13156.9|13197.4|13144.8|0
1647819000000|2022-03-20 23:30:00|13202.8|13150|13186.9|13134.3|13203|13150.2|13185.3|13132.7|0
1647819300000|2022-03-20 23:35:00|13183|13130.4|13182.2|13129.6|13183|13130.4|13177.3|13124.7|0
1647819600000|2022-03-20 23:40:00|13182.9|13130.3|13176.5|13123.9|13182.9|13130.3|13173.8|13121.2|0
1647819900000|2022-03-20 23:45:00|13173|13120.4|13165.1|13112.5|13173.5|13120.9|13162.3|13109.7|0
1647820200000|2022-03-20 23:50:00|13168.1|13115.5|13159.7|13107.1|13170.5|13117.9|13159.7|13107.1|0
1647820500000|2022-03-20 23:55:00|13165.1|13112.5|13142.8|13090.4|13169.2|13116.6|13142.4|13090|0
1647820800000|2022-03-21 00:00:00|13145.2|13092.8|13147.2|13094.8|13148.3|13095.9|13143.6|13091.2|0
1647821100000|2022-03-21 00:05:00|13146.2|13093.8|13135.4|13083|13146.2|13093.8|13135.4|13083|0
1647821400000|2022-03-21 00:10:00|13129.8|13077.4|13115.3|13062.9|13129.8|13077.4|13114.7|13062.3|0
1647821700000|2022-03-21 00:15:00|13116.6|13064.2|13117.4|13065|13120.4|13068|13110.2|13057.8|0
1647822000000|2022-03-21 00:20:00|13119.6|13067.2|13116.9|13064.5|13122.8|13070.4|13105.7|13053.3|0
1647822300000|2022-03-21 00:25:00|13121.6|13069.2|13114.1|13061.7|13126.8|13074.4|13112.7|13060.3|0
1647822600000|2022-03-21 00:30:00|13112|13059.6|13128.5|13076.1|13128.5|13076.1|13112|13059.6|0
1647822900000|2022-03-21 00:35:00|13132.2|13079.8|13134.8|13082.4|13141.4|13089|13132.2|13079.8|0
1647823200000|2022-03-21 00:40:00|13135.2|13082.8|13119.4|13067|13135.2|13082.8|13116.2|13063.8|0
1647823500000|2022-03-21 00:45:00|13117|13064.6|13125.3|13072.9|13132.5|13080.1|13115.2|13062.8|0
1647823800000|2022-03-21 00:50:00|13128.3|13075.9|13118.3|13065.9|13128.3|13075.9|13109.8|13057.4|0
1647824100000|2022-03-21 00:55:00|13122.8|13070.4|13124.1|13071.7|13125.7|13073.3|13120.8|13068.4|0
1647824400000|2022-03-21 01:00:00|13130.9|13078.5|13129.2|13076.8|13139.2|13086.8|13127.7|13075.3|0
1647824700000|2022-03-21 01:05:00|13127.1|13074.7|13124.2|13071.8|13127.1|13074.7|13115.4|13063|0
1647825000000|2022-03-21 01:10:00|13121.7|13069.3|13119.2|13066.8|13125.6|13073.2|13118.6|13066.2|0
1647825300000|2022-03-21 01:15:00|13117.1|13064.7|13107.1|13054.7|13118.9|13066.5|13107.1|13054.7|0
1647825600000|2022-03-21 01:20:00|13100|13047.8|13102.6|13050.2|13107|13054.6|13097.1|13044.9|0
1647825900000|2022-03-21 01:25:00|13102.4|13050|13102.8|13050.4|13102.8|13050.4|13095.3|13043.1|0
1647826200000|2022-03-21 01:30:00|13104.1|13051.7|13097.8|13045.6|13104.1|13051.7|13097.1|13044.9|0
1647826500000|2022-03-21 01:35:00|13099.2|13047|13114.2|13061.8|13119.4|13067|13099.2|13047|0
1647826800000|2022-03-21 01:40:00|13113.4|13061|13107.8|13055.4|13113.4|13061|13107.8|13055.4|0
1647827100000|2022-03-21 01:45:00|13107.5|13055.1|13091.3|13039.1|13107.5|13055.1|13088.9|13036.7|0
1647827400000|2022-03-21 01:50:00|13094.2|13042|13092.2|13040|13096.2|13044|13082.9|13030.7|0
1647827700000|2022-03-21 01:55:00|13081.7|13029.5|13075.2|13023|13085.8|13033.6|13074.9|13022.7|0
1647828000000|2022-03-21 02:00:00|13070.7|13018.5|13080.6|13028.4|13084|13031.8|13069.3|13017.1|0
1647828300000|2022-03-21 02:05:00|13075.6|13023.4|13070.3|13018.1|13079.8|13027.6|13061.7|13009.5|0
1647828600000|2022-03-21 02:10:00|13068.1|13015.9|13072.9|13020.7|13073.4|13021.2|13066.4|13014.2|0
1647828900000|2022-03-21 02:15:00|13073|13020.8|13074.1|13021.9|13074.1|13021.9|13068.1|13015.9|0
1647829200000|2022-03-21 02:20:00|13073.3|13021.1|13078.3|13026.1|13079|13026.8|13068.5|13016.3|0
1647829500000|2022-03-21 02:25:00|13077.4|13025.2|13085.9|13033.7|13090.6|13038.4|13077.4|13025.2|0
1647829800000|2022-03-21 02:30:00|13085.6|13033.4|13073.8|13021.6|13085.6|13033.4|13073.8|13021.6|0
1647830100000|2022-03-21 02:35:00|13073.7|13021.5|13082.6|13030.4|13082.6|13030.4|13073.5|13021.3|0
1647830400000|2022-03-21 02:40:00|13077.3|13025.1|13077.3|13025.1|13082.3|13030.1|13074|13021.8|0
1647830700000|2022-03-21 02:45:00|13075.7|13023.5|13062.7|13010.5|13077.1|13024.9|13062.7|13010.5|0
1647831000000|2022-03-21 02:50:00|13061.2|13009|13076.4|13024.2|13077.6|13025.4|13058.4|13006.2|0
1647831300000|2022-03-21 02:55:00|13073.5|13021.3|13081.6|13029.4|13084.9|13032.7|13073.5|13021.3|0
1647831600000|2022-03-21 03:00:00|13079.2|13027|13080.9|13028.7|13084.6|13032.4|13079.1|13026.9|0
1647831900000|2022-03-21 03:05:00|13083.7|13031.5|13079.8|13027.6|13084.1|13031.9|13078.2|13026|0
1647832200000|2022-03-21 03:10:00|13076.3|13024.1|13087.8|13035.6|13087.8|13035.6|13076.3|13024.1|0
1647832500000|2022-03-21 03:15:00|13093|13040.8|13094.9|13042.7|13098.1|13045.9|13087.4|13035.2|0
1647832800000|2022-03-21 03:20:00|13091.3|13039.1|13091.4|13039.2|13094.8|13042.6|13091.3|13039.1|0
1647833100000|2022-03-21 03:25:00|13092.5|13040.3|13090.4|13038.2|13093.8|13041.6|13083.3|13031.1|0
1647833400000|2022-03-21 03:30:00|13091|13038.8|13097.4|13045.2|13097.4|13045.2|13087.3|13035.1|0
1647833700000|2022-03-21 03:35:00|13103.7|13051.3|13107.5|13055.1|13109.5|13057.1|13101|13048.8|0
1647834000000|2022-03-21 03:40:00|13110.1|13057.7|13111.8|13059.4|13112.7|13060.3|13107|13054.6|0
1647834300000|2022-03-21 03:45:00|13113.6|13061.2|13115|13062.6|13117.6|13065.2|13110.9|13058.5|0
1647834600000|2022-03-21 03:50:00|13114.2|13061.8|13110.9|13058.5|13114.2|13061.8|13110|13057.6|0
1647834900000|2022-03-21 03:55:00|13112|13059.6|13118.6|13066.2|13118.6|13066.2|13111.2|13058.8|0
1647835200000|2022-03-21 04:00:00|13120.2|13067.8|13113.9|13061.5|13120.2|13067.8|13113.9|13061.5|0
1647835500000|2022-03-21 04:05:00|13113.8|13061.4|13108.5|13056.1|13121.1|13068.7|13108.5|13056.1|0
1647835800000|2022-03-21 04:10:00|13103.1|13050.7|13118.4|13066|13118.4|13066|13103.1|13050.7|0
1647836100000|2022-03-21 04:15:00|13119.3|13066.9|13113.9|13061.5|13119.3|13066.9|13113.8|13061.4|0
1647836400000|2022-03-21 04:20:00|13114.2|13061.8|13113.1|13060.7|13117.3|13064.9|13110.1|13057.7|0
1647836700000|2022-03-21 04:25:00|13117|13064.6|13115.1|13062.7|13117|13064.6|13112.1|13059.7|0
1647837000000|2022-03-21 04:30:00|13117.7|13065.3|13112.8|13060.4|13117.7|13065.3|13112.8|13060.4|0
1647837300000|2022-03-21 04:35:00|13112.3|13059.9|13116.3|13063.9|13119.4|13067|13111|13058.6|0
1647837600000|2022-03-21 04:40:00|13110.6|13058.2|13117.4|13065|13117.4|13065|13102.9|13050.5|0
1647837900000|2022-03-21 04:45:00|13118|13065.6|13114|13061.6|13118|13065.6|13110|13057.6|0
1647838200000|2022-03-21 04:50:00|13112.8|13060.4|13103.7|13051.3|13112.8|13060.4|13103.7|13051.3|0
1647838500000|2022-03-21 04:55:00|13105.5|13053.1|13107.1|13054.7|13107.6|13055.2|13101.5|13049.1|0
1647904200000|2022-03-21 23:10:00|13150.8|13098.4|13116.8|13064.4|13151.9|13099.3|13116.8|13064.4|0
1647904500000|2022-03-21 23:15:00|13106.9|13054.5|13124.5|13072.1|13124.7|13072.3|13095.8|13043.6|0
1647904800000|2022-03-21 23:20:00|13125.6|13073.2|13157.5|13104.9|13157.5|13104.9|13116.8|13064.4|0
1647905100000|2022-03-21 23:25:00|13153.4|13100.8|13148|13095.6|13153.4|13100.8|13140.7|13088.3|0
1647905400000|2022-03-21 23:30:00|13146.3|13093.9|13147.3|13094.9|13147.3|13094.9|13133.1|13080.7|0
1647905700000|2022-03-21 23:35:00|13153.4|13100.8|13141.5|13089.1|13153.6|13101|13141.5|13089.1|0
1647906000000|2022-03-21 23:40:00|13145.9|13093.5|13150.2|13097.8|13159.4|13106.8|13145.3|13092.9|0
1647906300000|2022-03-21 23:45:00|13149.1|13096.7|13155.3|13102.7|13162.3|13109.7|13149.1|13096.7|0
1647906600000|2022-03-21 23:50:00|13155.2|13102.6|13157|13104.4|13169.1|13116.5|13155.2|13102.6|0
1647906900000|2022-03-21 23:55:00|13158.8|13106.2|13172.8|13120.2|13174.2|13121.6|13158.8|13106.2|0
1647907200000|2022-03-22 00:00:00|13166.7|13114.1|13149.5|13097.1|13166.7|13114.1|13147.1|13094.7|0
1647907500000|2022-03-22 00:05:00|13150.4|13098|13171.7|13119.1|13171.7|13119.1|13147|13094.6|0
1647907800000|2022-03-22 00:10:00|13170.1|13117.5|13182.7|13130.1|13187.4|13134.8|13170.1|13117.5|0
1647908100000|2022-03-22 00:15:00|13179.5|13126.9|13169|13116.4|13182.8|13130.2|13164|13111.4|0
1647908400000|2022-03-22 00:20:00|13168.4|13115.8|13163.3|13110.7|13168.4|13115.8|13163.3|13110.7|0
1647908700000|2022-03-22 00:25:00|13167|13114.4|13172.5|13119.9|13172.5|13119.9|13166.1|13113.5|0
1647909000000|2022-03-22 00:30:00|13171.7|13119.1|13167.6|13115|13171.7|13119.1|13164.4|13111.8|0
1647909300000|2022-03-22 00:35:00|13166.2|13113.6|13152.5|13099.9|13166.8|13114.2|13147.1|13094.7|0
1647909600000|2022-03-22 00:40:00|13155.6|13103|13148.6|13096.2|13155.6|13103|13147.2|13094.8|0
1647909900000|2022-03-22 00:45:00|13158.3|13105.7|13149.9|13097.5|13164.9|13112.3|13149.3|13096.9|0
1647910200000|2022-03-22 00:50:00|13150.2|13097.8|13159.4|13106.8|13159.4|13106.8|13147|13094.6|0
1647910500000|2022-03-22 00:55:00|13158.9|13106.3|13146.9|13094.5|13158.9|13106.3|13146.9|13094.5|0
1647910800000|2022-03-22 01:00:00|13146.4|13094|13138.2|13085.8|13146.4|13094|13134.4|13082|0
1647911100000|2022-03-22 01:05:00|13140.2|13087.8|13147.2|13094.8|13150.2|13097.8|13140.2|13087.8|0
1647911400000|2022-03-22 01:10:00|13145.7|13093.3|13140.4|13088|13150.8|13098.4|13140.4|13088|0
1647911700000|2022-03-22 01:15:00|13137|13084.6|13140.9|13088.5|13147.4|13095|13137|13084.6|0
1647912000000|2022-03-22 01:20:00|13130.3|13077.9|13130.8|13078.4|13135.5|13083.1|13122.3|13069.9|0
1647912300000|2022-03-22 01:25:00|13135.6|13083.2|13134.8|13082.4|13135.6|13083.2|13127.1|13074.7|0
1647912600000|2022-03-22 01:30:00|13136.7|13084.3|13132.9|13080.5|13136.8|13084.4|13130.4|13078|0
1647912900000|2022-03-22 01:35:00|13134.7|13082.3|13126.2|13073.8|13134.7|13082.3|13126.2|13073.8|0
1647913200000|2022-03-22 01:40:00|13126.1|13073.7|13128.1|13075.7|13129.4|13077|13123.8|13071.4|0
1647913500000|2022-03-22 01:45:00|13126.5|13074.1|13134.5|13082.1|13134.5|13082.1|13126.5|13074.1|0
1647913800000|2022-03-22 01:50:00|13127.9|13075.5|13139.9|13087.5|13139.9|13087.5|13127.9|13075.5|0
1647914100000|2022-03-22 01:55:00|13134.1|13081.7|13124.3|13071.9|13134.6|13082.2|13120.7|13068.3|0
1647914400000|2022-03-22 02:00:00|13123.1|13070.7|13122.9|13070.5|13123.1|13070.7|13117.5|13065.1|0
1647914700000|2022-03-22 02:05:00|13121.2|13068.8|13134|13081.6|13136.6|13084.2|13121.2|13068.8|0
1647915000000|2022-03-22 02:10:00|13130.8|13078.4|13133|13080.6|13135.7|13083.3|13128.9|13076.5|0
1647915300000|2022-03-22 02:15:00|13133.7|13081.3|13139.8|13087.4|13139.8|13087.4|13128.9|13076.5|0
1647915600000|2022-03-22 02:20:00|13137.7|13085.3|13140.4|13088|13144.3|13091.9|13133.2|13080.8|0
1647915900000|2022-03-22 02:25:00|13138.5|13086.1|13147.6|13095.2|13147.6|13095.2|13137.3|13084.9|0
1647916200000|2022-03-22 02:30:00|13146|13093.6|13150.3|13097.9|13150.3|13097.9|13142.1|13089.7|0
1647916500000|2022-03-22 02:35:00|13152.2|13099.6|13148.3|13095.9|13152.2|13099.6|13147.5|13095.1|0
1647916800000|2022-03-22 02:40:00|13152.1|13099.5|13157.7|13105.1|13157.7|13105.1|13150.1|13097.7|0
1647917100000|2022-03-22 02:45:00|13161.9|13109.3|13177.2|13124.6|13177.2|13124.6|13161.9|13109.3|0
1647917400000|2022-03-22 02:50:00|13181.9|13129.3|13172.8|13120.2|13184.5|13131.9|13172.8|13120.2|0
1647917700000|2022-03-22 02:55:00|13172.9|13120.3|13164|13111.4|13175.1|13122.5|13161.4|13108.8|0
1647918000000|2022-03-22 03:00:00|13163.8|13111.2|13157.6|13105|13167.2|13114.6|13157.6|13105|0
1647918300000|2022-03-22 03:05:00|13159.6|13107|13160.2|13107.6|13163.2|13110.6|13159.4|13106.8|0
1647918600000|2022-03-22 03:10:00|13160.5|13107.9|13163.6|13111|13166.3|13113.7|13160.1|13107.5|0
1647918900000|2022-03-22 03:15:00|13162.6|13110|13164|13111.4|13166.9|13114.3|13162.2|13109.6|0
1647919200000|2022-03-22 03:20:00|13163.8|13111.2|13163.1|13110.5|13166.9|13114.3|13160.6|13108|0
1647919500000|2022-03-22 03:25:00|13163|13110.4|13161.6|13109|13164.4|13111.8|13158.8|13106.2|0
1647919800000|2022-03-22 03:30:00|13161.2|13108.6|13160.7|13108.1|13165.6|13113|13160.7|13108.1|0
1647920100000|2022-03-22 03:35:00|13165.2|13112.6|13157.5|13104.9|13166.1|13113.5|13157.5|13104.9|0
1647920400000|2022-03-22 03:40:00|13158.3|13105.7|13152.1|13099.5|13158.3|13105.7|13152.1|13099.5|0
1647920700000|2022-03-22 03:45:00|13147.8|13095.4|13136.9|13084.5|13147.8|13095.4|13136.3|13083.9|0
1647921000000|2022-03-22 03:50:00|13138.4|13086|13146.6|13094.2|13147.7|13095.3|13138.4|13086|0
1647921300000|2022-03-22 03:55:00|13147.3|13094.9|13146.6|13094.2|13149.5|13097.1|13142.9|13090.5|0
1647921600000|2022-03-22 04:00:00|13141.8|13089.4|13138.3|13085.9|13150.2|13097.8|13138.3|13085.9|0
1647921900000|2022-03-22 04:05:00|13137.5|13085.1|13128.2|13075.8|13137.5|13085.1|13128.2|13075.8|0
1647922200000|2022-03-22 04:10:00|13133.7|13081.3|13131.3|13078.9|13134.6|13082.2|13131.3|13078.9|0
1647922500000|2022-03-22 04:15:00|13131.5|13079.1|13127|13074.6|13131.5|13079.1|13124.8|13072.4|0
1647922800000|2022-03-22 04:20:00|13128.3|13075.9|13125.1|13072.7|13129.2|13076.8|13125.1|13072.7|0
1647923100000|2022-03-22 04:25:00|13127.3|13074.9|13136.3|13083.9|13136.3|13083.9|13125.3|13072.9|0
1647923400000|2022-03-22 04:30:00|13135.8|13083.4|13143.9|13091.5|13147.1|13094.7|13132.5|13080.1|0
1647923700000|2022-03-22 04:35:00|13144.1|13091.7|13143.7|13091.3|13144.5|13092.1|13139|13086.6|0
1647924000000|2022-03-22 04:40:00|13145.8|13093.4|13142.8|13090.4|13147.1|13094.7|13140.9|13088.5|0
1647924300000|2022-03-22 04:45:00|13135.6|13083.2|13130.6|13078.2|13137.2|13084.8|13129.3|13076.9|0
1647924600000|2022-03-22 04:50:00|13131.7|13079.3|13127.5|13075.1|13134.7|13082.3|13126.6|13074.2|0
1647924900000|2022-03-22 04:55:00|13125.9|13073.5|13125.4|13073|13127.5|13075.1|13122.3|13069.9|0
1647990600000|2022-03-22 23:10:00|13187|13134.4|13173.3|13120.7|13187|13134.4|13169.3|13116.7|0
1647990900000|2022-03-22 23:15:00|13178.5|13125.9|13173|13120.4|13178.5|13125.9|13169.7|13117.1|0
1647991200000|2022-03-22 23:20:00|13173.6|13121|13179.6|13127|13190|13137.4|13171.3|13118.7|0
1647991500000|2022-03-22 23:25:00|13180.3|13127.7|13172.6|13120|13184|13131.4|13172.6|13120|0
1647991800000|2022-03-22 23:30:00|13175.8|13123.2|13181.9|13129.3|13189.1|13136.5|13174.4|13121.8|0
1647992100000|2022-03-22 23:35:00|13181.4|13128.8|13190.6|13138|13190.6|13138|13178.4|13125.8|0
1647992400000|2022-03-22 23:40:00|13192.5|13139.9|13205.3|13152.5|13205.3|13152.5|13192.5|13139.9|0
1647992700000|2022-03-22 23:45:00|13203.4|13150.6|13211.6|13158.8|13211.6|13158.8|13200.9|13148.3|0
1647993000000|2022-03-22 23:50:00|13212|13159.2|13208.1|13155.3|13212|13159.2|13201.4|13148.7|0
1647993300000|2022-03-22 23:55:00|13208.4|13155.6|13221|13168.2|13224|13171.2|13208.4|13155.6|0
1647993600000|2022-03-23 00:00:00|13220.1|13167.3|13207.8|13155|13220.1|13167.3|13205.8|13153|0
1647993900000|2022-03-23 00:05:00|13214.2|13161.4|13212.8|13160|13221.4|13168.6|13212.8|13160|0
1647994200000|2022-03-23 00:10:00|13218.3|13165.5|13209.1|13156.3|13218.3|13165.5|13203|13150.2|0
1647994500000|2022-03-23 00:15:00|13206.4|13153.6|13201.1|13148.5|13206.6|13153.8|13201.1|13148.5|0
1647994800000|2022-03-23 00:20:00|13198.2|13145.6|13192.8|13140.2|13198.7|13146.1|13192.8|13140.2|0
1647995100000|2022-03-23 00:25:00|13192.1|13139.5|13185|13132.4|13193.1|13140.5|13185|13132.4|0
1647995400000|2022-03-23 00:30:00|13179.6|13127|13185.8|13133.2|13185.8|13133.2|13172.6|13120|0
1647995700000|2022-03-23 00:35:00|13187.4|13134.8|13189.3|13136.7|13193.1|13140.5|13185.2|13132.6|0
1647996000000|2022-03-23 00:40:00|13188|13135.4|13180.7|13128.1|13194.9|13142.3|13180.7|13128.1|0
1647996300000|2022-03-23 00:45:00|13180.3|13127.7|13186.1|13133.5|13188.6|13136|13180.2|13127.6|0
1647996600000|2022-03-23 00:50:00|13183.1|13130.5|13195|13142.4|13195|13142.4|13182.4|13129.8|0
1647996900000|2022-03-23 00:55:00|13195.9|13143.3|13201.5|13148.7|13207.3|13154.5|13195.9|13143.3|0
1647997200000|2022-03-23 01:00:00|13202.5|13149.7|13199.8|13147.2|13212.5|13159.7|13199.8|13147.2|0
1647997500000|2022-03-23 01:05:00|13201.1|13148.5|13187.3|13134.7|13201.1|13148.5|13185.5|13132.9|0
1647997800000|2022-03-23 01:10:00|13186.7|13134.1|13186.7|13134.1|13191.9|13139.3|13184.8|13132.2|0
1647998100000|2022-03-23 01:15:00|13189.5|13136.9|13185.4|13132.8|13189.5|13136.9|13178.9|13126.3|0
1647998400000|2022-03-23 01:20:00|13183.6|13131|13160.3|13107.7|13183.6|13131|13160.3|13107.7|0
1647998700000|2022-03-23 01:25:00|13156.4|13103.8|13147.9|13095.5|13156.4|13103.8|13147.9|13095.5|0
1647999000000|2022-03-23 01:30:00|13148.9|13096.5|13144.2|13091.8|13149.4|13097|13140.5|13088.1|0
1647999300000|2022-03-23 01:35:00|13146.8|13094.4|13143.6|13091.2|13148.9|13096.5|13142.8|13090.4|0
1647999600000|2022-03-23 01:40:00|13139.8|13087.4|13138.1|13085.7|13140.7|13088.3|13135.5|13083.1|0
1647999900000|2022-03-23 01:45:00|13137.6|13085.2|13133.6|13081.2|13137.6|13085.2|13129.6|13077.2|0
1648000200000|2022-03-23 01:50:00|13133.4|13081|13133.1|13080.7|13135.6|13083.2|13129.6|13077.2|0
1648000500000|2022-03-23 01:55:00|13130.6|13078.2|13140.9|13088.5|13143.3|13090.9|13130.6|13078.2|0
1648000800000|2022-03-23 02:00:00|13140.6|13088.2|13127.8|13075.4|13140.6|13088.2|13127.8|13075.4|0
1648001100000|2022-03-23 02:05:00|13128.9|13076.5|13118.8|13066.4|13128.9|13076.5|13115.7|13063.3|0
1648001400000|2022-03-23 02:10:00|13118.9|13066.5|13123.5|13071.1|13125.5|13073.1|13116|13063.6|0
1648001700000|2022-03-23 02:15:00|13127.2|13074.8|13120.6|13068.2|13127.2|13074.8|13117.6|13065.2|0
1648002000000|2022-03-23 02:20:00|13124.1|13071.7|13121.2|13068.8|13124.1|13071.7|13118.3|13065.9|0
1648002300000|2022-03-23 02:25:00|13119.4|13067|13118.5|13066.1|13124.2|13071.8|13118.5|13066.1|0
1648002600000|2022-03-23 02:30:00|13118.9|13066.5|13126.1|13073.7|13126.1|13073.7|13118.8|13066.4|0
1648002900000|2022-03-23 02:35:00|13122.5|13070.1|13123.6|13071.2|13125.2|13072.8|13120.3|13067.9|0
1648003200000|2022-03-23 02:40:00|13122.6|13070.2|13124.7|13072.3|13124.7|13072.3|13119.2|13066.8|0
1648003500000|2022-03-23 02:45:00|13124.8|13072.4|13125.8|13073.4|13128.2|13075.8|13122.7|13070.3|0
1648003800000|2022-03-23 02:50:00|13129.2|13076.8|13140.5|13088.1|13140.5|13088.1|13125.4|13073|0
1648004100000|2022-03-23 02:55:00|13139.4|13087|13150.7|13098.3|13150.7|13098.3|13139.4|13087|0
1648004400000|2022-03-23 03:00:00|13147.5|13095.1|13139.8|13087.4|13150.9|13098.5|13139.8|13087.4|0
1648004700000|2022-03-23 03:05:00|13136.7|13084.3|13141.5|13089.1|13143.4|13091|13134.3|13081.9|0
1648005000000|2022-03-23 03:10:00|13141.7|13089.3|13147.9|13095.5|13148.9|13096.5|13139.8|13087.4|0
1648005300000|2022-03-23 03:15:00|13146.7|13094.3|13137.9|13085.5|13146.7|13094.3|13137.3|13084.9|0
1648005600000|2022-03-23 03:20:00|13137.7|13085.3|13139.2|13086.8|13140.5|13088.1|13131.9|13079.5|0
1648005900000|2022-03-23 03:25:00|13139.1|13086.7|13135.1|13082.7|13142.9|13090.5|13135.1|13082.7|0
1648006200000|2022-03-23 03:30:00|13131.6|13079.2|13136.5|13084.1|13138.9|13086.5|13130.8|13078.4|0
1648006500000|2022-03-23 03:35:00|13134.1|13081.7|13140.8|13088.4|13140.8|13088.4|13134.1|13081.7|0
1648006800000|2022-03-23 03:40:00|13137.9|13085.5|13132.2|13079.8|13137.9|13085.5|13132.2|13079.8|0
1648007100000|2022-03-23 03:45:00|13133.4|13081|13133.3|13080.9|13134.6|13082.2|13131|13078.6|0
1648007400000|2022-03-23 03:50:00|13133.5|13081.1|13134.5|13082.1|13134.5|13082.1|13130|13077.6|0
1648007700000|2022-03-23 03:55:00|13134.9|13082.5|13139.1|13086.7|13139.4|13087|13134.9|13082.5|0
1648008000000|2022-03-23 04:00:00|13143.9|13091.5|13147.7|13095.3|13150.1|13097.7|13143.6|13091.2|0
1648008300000|2022-03-23 04:05:00|13145.7|13093.3|13144.9|13092.5|13149.1|13096.7|13142.8|13090.4|0
1648008600000|2022-03-23 04:10:00|13143.8|13091.4|13141.5|13089.1|13143.8|13091.4|13138.3|13085.9|0
1648008900000|2022-03-23 04:15:00|13139.1|13086.7|13150.8|13098.4|13152.5|13099.9|13139.1|13086.7|0
1648009200000|2022-03-23 04:20:00|13150.9|13098.5|13156.4|13103.8|13156.4|13103.8|13149.9|13097.5|0
1648009500000|2022-03-23 04:25:00|13159.5|13106.9|13162|13109.4|13162.9|13110.3|13159.5|13106.9|0
1648009800000|2022-03-23 04:30:00|13162.8|13110.2|13160.8|13108.2|13164.3|13111.7|13156.4|13103.8|0
1648010100000|2022-03-23 04:35:00|13158.7|13106.1|13154.8|13102.2|13161.6|13109|13153.6|13101|0
1648010400000|2022-03-23 04:40:00|13154|13101.4|13153.1|13100.5|13154.6|13102|13151.1|13098.7|0
1648010700000|2022-03-23 04:45:00|13154.8|13102.2|13154.3|13101.7|13155.7|13103.1|13150.7|13098.3|0
1648011000000|2022-03-23 04:50:00|13153.5|13100.9|13162.1|13109.5|13163.2|13110.6|13153.5|13100.9|0
1648011300000|2022-03-23 04:55:00|13162.6|13110|13162.3|13109.7|13170.4|13117.8|13160.3|13107.7|0
1648077000000|2022-03-23 23:10:00|13150.5|13098.1|13161.9|13109.3|13170.7|13118.1|13150.5|13098.1|0
1648077300000|2022-03-23 23:15:00|13153.6|13101|13160.5|13107.9|13169.5|13116.9|13151|13098.6|0
1648077600000|2022-03-23 23:20:00|13159|13106.4|13172.6|13120|13180.1|13127.5|13159|13106.4|0
1648077900000|2022-03-23 23:25:00|13173.1|13120.5|13177.1|13124.5|13177.9|13125.3|13171|13118.4|0
1648078200000|2022-03-23 23:30:00|13178.2|13125.6|13176.5|13123.9|13186.6|13134|13171|13118.4|0
1648078500000|2022-03-23 23:35:00|13179|13126.4|13181.5|13128.9|13187.4|13134.8|13175.2|13122.6|0
1648078800000|2022-03-23 23:40:00|13191.1|13138.5|13191.1|13138.5|13196.7|13144.1|13186.2|13133.6|0
1648079100000|2022-03-23 23:45:00|13189.8|13137.2|13188|13135.4|13189.8|13137.2|13183.4|13130.8|0
1648079400000|2022-03-23 23:50:00|13192.7|13140.1|13197.7|13145.1|13197.7|13145.1|13189.3|13136.7|0
1648079700000|2022-03-23 23:55:00|13196.2|13143.6|13195.8|13143.2|13196.2|13143.6|13191|13138.4|0
1648080000000|2022-03-24 00:00:00|13197.2|13144.6|13185.2|13132.6|13197.2|13144.6|13183.7|13131.1|0
1648080300000|2022-03-24 00:05:00|13180.3|13127.7|13180.9|13128.3|13182.9|13130.3|13179.3|13126.7|0
1648080600000|2022-03-24 00:10:00|13185.3|13132.7|13187|13134.4|13195.4|13142.8|13185.3|13132.7|0
1648080900000|2022-03-24 00:15:00|13189|13136.4|13192.1|13139.5|13199.2|13146.6|13187.7|13135.1|0
1648081200000|2022-03-24 00:20:00|13193.1|13140.5|13185.7|13133.1|13195.1|13142.5|13181.2|13128.6|0
1648081500000|2022-03-24 00:25:00|13186.2|13133.6|13189.6|13137|13197.3|13144.7|13186.2|13133.6|0
1648081800000|2022-03-24 00:30:00|13187.9|13135.3|13173.2|13120.6|13189|13136.4|13172|13119.4|0
1648082100000|2022-03-24 00:35:00|13175.7|13123.1|13171.2|13118.6|13187|13134.4|13167.7|13115.1|0
1648082400000|2022-03-24 00:40:00|13171.5|13118.9|13186.1|13133.5|13187.1|13134.5|13171.1|13118.5|0
1648082700000|2022-03-24 00:45:00|13187.7|13135.1|13199.8|13147.2|13199.8|13147.2|13183.9|13131.3|0
1648083000000|2022-03-24 00:50:00|13203.2|13150.4|13202.9|13150.1|13206.2|13153.4|13199.5|13146.9|0
1648083300000|2022-03-24 00:55:00|13202.1|13149.3|13197.3|13144.7|13205.1|13152.3|13192.3|13139.7|0
1648083600000|2022-03-24 01:00:00|13197.8|13145.2|13200|13147.4|13204.6|13151.8|13197.8|13145.2|0
1648083900000|2022-03-24 01:05:00|13204|13151.2|13192.3|13139.7|13204|13151.2|13192.3|13139.7|0
1648084200000|2022-03-24 01:10:00|13199.9|13147.3|13202.6|13149.8|13202.6|13149.8|13195.3|13142.7|0
1648084500000|2022-03-24 01:15:00|13199.7|13147.1|13193.8|13141.2|13203|13150.2|13187.6|13135|0
1648084800000|2022-03-24 01:20:00|13190|13137.4|13184.3|13131.7|13190|13137.4|13183.9|13131.3|0
1648085100000|2022-03-24 01:25:00|13186.5|13133.9|13183.9|13131.3|13188.1|13135.5|13183.9|13131.3|0
1648085400000|2022-03-24 01:30:00|13185.3|13132.7|13203|13150.2|13205.4|13152.6|13185.3|13132.7|0
1648085700000|2022-03-24 01:35:00|13206.4|13153.6|13215.7|13162.9|13215.7|13162.9|13203.3|13150.5|0
1648086000000|2022-03-24 01:40:00|13214.3|13161.5|13221.1|13168.3|13221.1|13168.3|13214.3|13161.5|0
1648086300000|2022-03-24 01:45:00|13219.9|13167.1|13224.8|13172|13225.2|13172.4|13219.9|13167.1|0
1648086600000|2022-03-24 01:50:00|13228.6|13175.8|13222.7|13169.9|13231.6|13178.8|13220.4|13167.6|0
1648086900000|2022-03-24 01:55:00|13220.5|13167.7|13217.7|13164.9|13225.6|13172.8|13217.7|13164.9|0
1648087200000|2022-03-24 02:00:00|13217.4|13164.6|13216.4|13163.6|13219.4|13166.6|13216.3|13163.5|0
1648087500000|2022-03-24 02:05:00|13219.7|13166.9|13246.7|13193.9|13246.7|13193.9|13217.7|13164.9|0
1648087800000|2022-03-24 02:10:00|13245.8|13193|13245.3|13192.5|13249.5|13196.7|13242.1|13189.3|0
1648088100000|2022-03-24 02:15:00|13243.7|13190.9|13244.2|13191.4|13245|13192.2|13239.5|13186.7|0
1648088400000|2022-03-24 02:20:00|13241.5|13188.7|13235.9|13183.1|13242|13189.2|13235.9|13183.1|0
1648088700000|2022-03-24 02:25:00|13235.3|13182.5|13232.1|13179.3|13236.9|13184.1|13229.8|13177|0
1648089000000|2022-03-24 02:30:00|13228.3|13175.5|13233.6|13180.8|13235.3|13182.5|13228.3|13175.5|0
1648089300000|2022-03-24 02:35:00|13233.3|13180.5|13242.1|13189.3|13244.6|13191.8|13233.3|13180.5|0
1648089600000|2022-03-24 02:40:00|13240.2|13187.4|13233.6|13180.8|13241.3|13188.5|13233.6|13180.8|0
1648089900000|2022-03-24 02:45:00|13235|13182.2|13232.5|13179.7|13240.4|13187.6|13229.5|13176.7|0
1648090200000|2022-03-24 02:50:00|13235.7|13182.9|13217.6|13164.8|13235.7|13182.9|13217.6|13164.8|0
1648090500000|2022-03-24 02:55:00|13218.3|13165.5|13219.6|13166.8|13223.6|13170.8|13214.8|13162|0
1648090800000|2022-03-24 03:00:00|13218.7|13165.9|13217.4|13164.6|13220.8|13168|13214.7|13161.9|0
1648091100000|2022-03-24 03:05:00|13215.5|13162.7|13234.6|13181.8|13234.6|13181.8|13214.5|13161.7|0
1648091400000|2022-03-24 03:10:00|13235.1|13182.3|13235.1|13182.3|13239.2|13186.4|13233.2|13180.4|0
1648091700000|2022-03-24 03:15:00|13234.6|13181.8|13248|13195.2|13248|13195.2|13234.6|13181.8|0
1648092000000|2022-03-24 03:20:00|13246.9|13194.1|13243.9|13191.1|13248.3|13195.5|13240.3|13187.5|0
1648092300000|2022-03-24 03:25:00|13245.7|13192.9|13247.4|13194.6|13247.7|13194.9|13244|13191.2|0
1648092600000|2022-03-24 03:30:00|13244.8|13192|13251.7|13198.7|13253.7|13200.7|13244.8|13192|0
1648092900000|2022-03-24 03:35:00|13250.2|13197.4|13240.9|13188.1|13254.7|13201.7|13240.9|13188.1|0
1648093200000|2022-03-24 03:40:00|13246.5|13193.7|13241.8|13189|13246.5|13193.7|13240.6|13187.8|0
1648093500000|2022-03-24 03:45:00|13236.9|13184.1|13251.9|13198.9|13251.9|13198.9|13236.9|13184.1|0
1648093800000|2022-03-24 03:50:00|13250.2|13197.4|13244.7|13191.9|13250.2|13197.4|13241.7|13188.9|0
1648094100000|2022-03-24 03:55:00|13247.2|13194.4|13247|13194.2|13252.6|13199.6|13244.5|13191.7|0
1648094400000|2022-03-24 04:00:00|13246|13193.2|13243.7|13190.9|13246|13193.2|13242.1|13189.3|0
1648094700000|2022-03-24 04:05:00|13244.4|13191.6|13236.2|13183.4|13244.9|13192.1|13233.6|13180.8|0
1648095000000|2022-03-24 04:10:00|13239.6|13186.8|13245.7|13192.9|13246.1|13193.3|13239.6|13186.8|0
1648095300000|2022-03-24 04:15:00|13244.8|13192|13255.1|13202.1|13255.1|13202.1|13244.8|13192|0
1648095600000|2022-03-24 04:20:00|13254.4|13201.4|13255.4|13202.4|13257.6|13204.6|13250.6|13197.8|0
1648095900000|2022-03-24 04:25:00|13255.6|13202.6|13257.4|13204.4|13258.7|13205.7|13254.5|13201.5|0
1648096200000|2022-03-24 04:30:00|13259.6|13206.6|13263.8|13210.8|13265.3|13212.3|13259.3|13206.3|0
1648096500000|2022-03-24 04:35:00|13264.4|13211.4|13255.7|13202.7|13264.4|13211.4|13253.6|13200.6|0
1648096800000|2022-03-24 04:40:00|13256|13203|13263|13210|13265.3|13212.3|13256|13203|0
1648097100000|2022-03-24 04:45:00|13262.5|13209.5|13263.3|13210.3|13264.3|13211.3|13260.4|13207.4|0
1648097400000|2022-03-24 04:50:00|13262.8|13209.8|13268.3|13215.3|13269.1|13216.1|13262.8|13209.8|0
1648097700000|2022-03-24 04:55:00|13266.5|13213.5|13269.5|13216.5|13270.2|13217.2|13264.9|13211.9|0
1648163400000|2022-03-24 23:10:00|13233|13180.2|13225.9|13173.1|13250|13197.2|13212.4|13159.6|0
1648163700000|2022-03-24 23:15:00|13222.6|13169.8|13254.5|13201.5|13254.5|13201.5|13222.6|13169.8|0
1648164000000|2022-03-24 23:20:00|13256.9|13203.9|13268.7|13215.7|13270.4|13217.4|13250.8|13198|0
1648164300000|2022-03-24 23:25:00|13268.3|13215.3|13263.3|13210.3|13273|13220|13257.5|13204.5|0
1648164600000|2022-03-24 23:30:00|13264.3|13211.3|13245.7|13192.9|13264.4|13211.4|13245.7|13192.9|0
1648164900000|2022-03-24 23:35:00|13252.7|13199.7|13249.5|13196.7|13262.1|13209.1|13245|13192.2|0
1648165200000|2022-03-24 23:40:00|13253.8|13200.8|13265.4|13212.4|13265.4|13212.4|13252.3|13199.3|0
1648165500000|2022-03-24 23:45:00|13267.9|13214.9|13263|13210|13268.3|13215.3|13263|13210|0
1648165800000|2022-03-24 23:50:00|13265.3|13212.3|13270.9|13217.9|13270.9|13217.9|13264.3|13211.3|0
1648166100000|2022-03-24 23:55:00|13277.4|13224.4|13263.5|13210.5|13277.4|13224.4|13263.5|13210.5|0
1648166400000|2022-03-25 00:00:00|13261.8|13208.8|13231.1|13178.3|13261.8|13208.8|13227.2|13174.4|0
1648166700000|2022-03-25 00:05:00|13229.1|13176.3|13221.5|13168.7|13230|13177.2|13221.1|13168.3|0
1648167000000|2022-03-25 00:10:00|13218.5|13165.7|13220.9|13168.1|13224.7|13171.9|13217.3|13164.5|0
1648167300000|2022-03-25 00:15:00|13224|13171.2|13224.1|13171.3|13228.1|13175.3|13221.3|13168.5|0
1648167600000|2022-03-25 00:20:00|13224.2|13171.4|13224.6|13171.8|13229.9|13177.1|13224.2|13171.4|0
1648167900000|2022-03-25 00:25:00|13220.5|13167.7|13218.8|13166|13220.5|13167.7|13208.2|13155.4|0
1648168200000|2022-03-25 00:30:00|13217.7|13164.9|13222.3|13169.5|13222.3|13169.5|13214.8|13162|0
1648168500000|2022-03-25 00:35:00|13222.1|13169.3|13213.6|13160.8|13222.1|13169.3|13212.2|13159.4|0
1648168800000|2022-03-25 00:40:00|13208.8|13156|13221.7|13168.9|13221.9|13169.1|13208.8|13156|0
1648169100000|2022-03-25 00:45:00|13220.1|13167.3|13229.5|13176.7|13229.5|13176.7|13216.1|13163.3|0
1648169400000|2022-03-25 00:50:00|13230.3|13177.5|13224.2|13171.4|13231|13178.2|13224.2|13171.4|0
1648169700000|2022-03-25 00:55:00|13224.5|13171.7|13222.3|13169.5|13230.8|13178|13222.3|13169.5|0
1648170000000|2022-03-25 01:00:00|13222.4|13169.6|13223.7|13170.9|13225.5|13172.7|13216.9|13164.1|0
1648170300000|2022-03-25 01:05:00|13222.6|13169.8|13219.3|13166.5|13224.2|13171.4|13219.3|13166.5|0
1648170600000|2022-03-25 01:10:00|13217.1|13164.3|13218.1|13165.3|13218.6|13165.8|13213.5|13160.7|0
1648170900000|2022-03-25 01:15:00|13218.3|13165.5|13222.2|13169.4|13222.2|13169.4|13213.1|13160.3|0
1648171200000|2022-03-25 01:20:00|13223.5|13170.7|13203.7|13150.9|13223.5|13170.7|13201.5|13148.7|0
1648171500000|2022-03-25 01:25:00|13206.1|13153.3|13210.3|13157.5|13210.3|13157.5|13205.4|13152.6|0
1648171800000|2022-03-25 01:30:00|13211.4|13158.6|13213.1|13160.3|13213.1|13160.3|13207.1|13154.3|0
1648172100000|2022-03-25 01:35:00|13211.7|13158.9|13209|13156.2|13215.4|13162.6|13209|13156.2|0
1648172400000|2022-03-25 01:40:00|13211.4|13158.6|13219.3|13166.5|13219.3|13166.5|13211.4|13158.6|0
1648172700000|2022-03-25 01:45:00|13218.7|13165.9|13214.3|13161.5|13218.7|13165.9|13213|13160.2|0
1648173000000|2022-03-25 01:50:00|13213.7|13160.9|13223.1|13170.3|13223.1|13170.3|13210.6|13157.8|0
1648173300000|2022-03-25 01:55:00|13225.1|13172.3|13217.6|13164.8|13229.4|13176.6|13217.1|13164.3|0
1648173600000|2022-03-25 02:00:00|13214|13161.2|13206.8|13154|13214|13161.2|13206.8|13154|0
1648173900000|2022-03-25 02:05:00|13204.6|13151.8|13206.8|13154|13206.8|13154|13202.1|13149.3|0
1648174200000|2022-03-25 02:10:00|13207.6|13154.8|13212.4|13159.6|13217.2|13164.4|13207.6|13154.8|0
1648174500000|2022-03-25 02:15:00|13209.8|13157|13215.2|13162.4|13219.7|13166.9|13209.8|13157|0
1648174800000|2022-03-25 02:20:00|13215.4|13162.6|13205.3|13152.5|13215.4|13162.6|13204.4|13151.6|0
1648175100000|2022-03-25 02:25:00|13205.9|13153.1|13203.4|13150.6|13208.5|13155.7|13199.3|13146.7|0
1648175400000|2022-03-25 02:30:00|13199.8|13147.2|13196.8|13144.2|13202.5|13149.7|13196.8|13144.2|0
1648175700000|2022-03-25 02:35:00|13200.8|13148.2|13205.9|13153.1|13205.9|13153.1|13198.4|13145.8|0
1648176000000|2022-03-25 02:40:00|13209|13156.2|13209.6|13156.8|13210.9|13158.1|13202.8|13150|0
1648176300000|2022-03-25 02:45:00|13207.8|13155|13202.7|13149.9|13214.5|13161.7|13202.7|13149.9|0
1648176600000|2022-03-25 02:50:00|13203.9|13151.1|13205.8|13153|13205.8|13153|13200.6|13148|0
1648176900000|2022-03-25 02:55:00|13205.9|13153.1|13208|13155.2|13208|13155.2|13200.8|13148.2|0
1648177200000|2022-03-25 03:00:00|13203.5|13150.7|13199.4|13146.8|13203.5|13150.7|13199.4|13146.8|0
1648177500000|2022-03-25 03:05:00|13198.3|13145.7|13206.6|13153.8|13208.4|13155.6|13198.3|13145.7|0
1648177800000|2022-03-25 03:10:00|13204.2|13151.4|13208.1|13155.3|13209.6|13156.8|13203.7|13150.9|0
1648178100000|2022-03-25 03:15:00|13204.9|13152.1|13204.4|13151.6|13209.3|13156.5|13204.1|13151.3|0
1648178400000|2022-03-25 03:20:00|13206.4|13153.6|13195.4|13142.8|13206.4|13153.6|13195.4|13142.8|0
1648178700000|2022-03-25 03:25:00|13196.9|13144.3|13199.7|13147.1|13199.7|13147.1|13195|13142.4|0
1648179000000|2022-03-25 03:30:00|13199.1|13146.5|13195.7|13143.1|13199.1|13146.5|13190.5|13137.9|0
1648179300000|2022-03-25 03:35:00|13195.4|13142.8|13205.4|13152.6|13210.7|13157.9|13195.4|13142.8|0
1648179600000|2022-03-25 03:40:00|13205.3|13152.5|13200|13147.4|13208.1|13155.3|13200|13147.4|0
1648179900000|2022-03-25 03:45:00|13202.9|13150.1|13208.9|13156.1|13209.2|13156.4|13199.2|13146.6|0
1648180200000|2022-03-25 03:50:00|13207.7|13154.9|13205.8|13153|13208.3|13155.5|13203.5|13150.7|0
1648180500000|2022-03-25 03:55:00|13201|13148.4|13203.6|13150.8|13203.6|13150.8|13199.2|13146.6|0
1648180800000|2022-03-25 04:00:00|13204.3|13151.5|13202.1|13149.3|13208|13155.2|13202.1|13149.3|0
1648181100000|2022-03-25 04:05:00|13204.2|13151.4|13202.8|13150|13204.9|13152.1|13198.9|13146.3|0
1648181400000|2022-03-25 04:10:00|13201.9|13149.1|13203.8|13151|13203.8|13151|13198|13145.4|0
1648181700000|2022-03-25 04:15:00|13200.5|13147.9|13201.7|13148.9|13201.7|13148.9|13198.7|13146.1|0
1648182000000|2022-03-25 04:20:00|13202.2|13149.4|13205.4|13152.6|13208.5|13155.7|13199.5|13146.9|0
1648182300000|2022-03-25 04:25:00|13205.1|13152.3|13206.1|13153.3|13210.1|13157.3|13205.1|13152.3|0
1648182600000|2022-03-25 04:30:00|13208.7|13155.9|13214|13161.2|13215.3|13162.5|13208.2|13155.4|0
1648182900000|2022-03-25 04:35:00|13216.2|13163.4|13212.9|13160.1|13218|13165.2|13212.9|13160.1|0
1648183200000|2022-03-25 04:40:00|13210.1|13157.3|13207.6|13154.8|13214.8|13162|13206.3|13153.5|0
1648183500000|2022-03-25 04:45:00|13205.5|13152.7|13208.1|13155.3|13212.5|13159.7|13203.4|13150.6|0
1648183800000|2022-03-25 04:50:00|13208.4|13155.6|13208.1|13155.3|13209.6|13156.8|13203.3|13150.5|0
1648184100000|2022-03-25 04:55:00|13206.9|13154.1|13213.3|13160.5|13215.7|13162.9|13203.6|13150.8|0
1648422600000|2022-03-27 23:10:00|13252.8|13199.8|13211.6|13158.8|13252.8|13199.8|13211|13158.2|0
1648422900000|2022-03-27 23:15:00|13207.6|13154.8|13241.4|13188.6|13241.4|13188.6|13207.6|13154.8|0
1648423200000|2022-03-27 23:20:00|13243.7|13190.9|13254.6|13201.6|13258.9|13205.9|13243.7|13190.9|0
1648423500000|2022-03-27 23:25:00|13256.6|13203.6|13245.9|13193.1|13257.8|13204.8|13237.9|13185.1|0
1648423800000|2022-03-27 23:30:00|13245.2|13192.4|13247.4|13194.6|13251.3|13198.5|13239.6|13186.8|0
1648424100000|2022-03-27 23:35:00|13247.7|13194.9|13257.8|13204.8|13257.8|13204.8|13240.2|13187.4|0
1648424400000|2022-03-27 23:40:00|13269.8|13216.8|13265.9|13212.9|13274.5|13221.5|13265.9|13212.9|0
1648424700000|2022-03-27 23:45:00|13266.1|13213.1|13266.3|13213.3|13268.7|13215.7|13262.9|13209.9|0
1648425000000|2022-03-27 23:50:00|13265.3|13212.3|13277.3|13224.3|13277.3|13224.3|13260.5|13207.5|0
1648425300000|2022-03-27 23:55:00|13279.4|13226.4|13256.6|13203.6|13282.5|13229.5|13256.6|13203.6|0
1648425600000|2022-03-28 00:00:00|13255|13202|13249.5|13196.7|13256.7|13203.7|13245.2|13192.4|0
1648425900000|2022-03-28 00:05:00|13253.4|13200.4|13248|13195.2|13262.2|13209.2|13247.3|13194.5|0
1648426200000|2022-03-28 00:10:00|13243.4|13190.6|13263.5|13210.5|13263.5|13210.5|13243|13190.2|0
1648426500000|2022-03-28 00:15:00|13264.2|13211.2|13259.1|13206.1|13268.1|13215.1|13259.1|13206.1|0
1648426800000|2022-03-28 00:20:00|13267.2|13214.2|13269.6|13216.6|13277.6|13224.6|13267.2|13214.2|0
1648427100000|2022-03-28 00:25:00|13270.6|13217.6|13290.7|13237.7|13290.7|13237.7|13270.6|13217.6|0
1648427400000|2022-03-28 00:30:00|13301.3|13248.3|13289.9|13236.9|13302.8|13249.6|13289.9|13236.9|0
1648427700000|2022-03-28 00:35:00|13290.3|13237.3|13295.1|13242.1|13295.1|13242.1|13286.6|13233.6|0
1648428000000|2022-03-28 00:40:00|13299.4|13246.4|13311.5|13258.3|13311.5|13258.3|13296.2|13243.2|0
1648428300000|2022-03-28 00:45:00|13313.1|13259.9|13301.7|13248.5|13315|13261.8|13298.5|13245.5|0
1648428600000|2022-03-28 00:50:00|13318.1|13264.9|13315.4|13262.2|13320.8|13267.6|13312.5|13259.3|0
1648428900000|2022-03-28 00:55:00|13320|13266.8|13320.1|13266.9|13328.6|13275.4|13318.5|13265.3|0
1648429200000|2022-03-28 01:00:00|13317.4|13264.2|13314.1|13260.9|13317.5|13264.3|13310|13256.8|0
1648429500000|2022-03-28 01:05:00|13313.7|13260.5|13324|13270.8|13325.6|13272.4|13311.6|13258.4|0
1648429800000|2022-03-28 01:10:00|13322.8|13269.6|13321.5|13268.3|13331.9|13278.7|13321.5|13268.3|0
1648430100000|2022-03-28 01:15:00|13305.8|13252.6|13302.7|13249.5|13310.2|13257|13302.7|13249.5|0
1648430400000|2022-03-28 01:20:00|13301.7|13248.5|13299.2|13246.2|13305|13251.8|13295.4|13242.4|0
1648430700000|2022-03-28 01:25:00|13302.4|13249.2|13309.9|13256.7|13309.9|13256.7|13302.4|13249.2|0
1648431000000|2022-03-28 01:30:00|13307.8|13254.6|13309.1|13255.9|13318.3|13265.1|13307.8|13254.6|0
1648431300000|2022-03-28 01:35:00|13310.2|13257|13316.1|13262.9|13316.4|13263.2|13309.1|13255.9|0
1648431600000|2022-03-28 01:40:00|13313.5|13260.3|13311.5|13258.3|13314.1|13260.9|13306.4|13253.2|0
1648431900000|2022-03-28 01:45:00|13311.3|13258.1|13313.9|13260.7|13319.3|13266.1|13311.3|13258.1|0
1648432200000|2022-03-28 01:50:00|13321.7|13268.5|13312.7|13259.5|13327.2|13274|13312.7|13259.5|0
1648432500000|2022-03-28 01:55:00|13307.6|13254.4|13302|13248.8|13307.6|13254.4|13295.1|13242.1|0
1648432800000|2022-03-28 02:00:00|13302.8|13249.6|13285|13232|13302.8|13249.6|13278.6|13225.6|0
1648433100000|2022-03-28 02:05:00|13291.6|13238.6|13275.7|13222.7|13291.9|13238.9|13274.9|13221.9|0
1648433400000|2022-03-28 02:10:00|13274.7|13221.7|13279.7|13226.7|13279.8|13226.8|13273.1|13220.1|0
1648433700000|2022-03-28 02:15:00|13277.1|13224.1|13270.7|13217.7|13277.1|13224.1|13267.8|13214.8|0
1648434000000|2022-03-28 02:20:00|13271.2|13218.2|13272.9|13219.9|13273.7|13220.7|13267.2|13214.2|0
1648434300000|2022-03-28 02:25:00|13271.7|13218.7|13275.6|13222.6|13276.9|13223.9|13268.3|13215.3|0
1648434600000|2022-03-28 02:30:00|13275.8|13222.8|13284.8|13231.8|13284.8|13231.8|13274.7|13221.7|0
1648434900000|2022-03-28 02:35:00|13286.7|13233.7|13285.7|13232.7|13288.8|13235.8|13285.7|13232.7|0
1648435200000|2022-03-28 02:40:00|13286.3|13233.3|13284.3|13231.3|13289.6|13236.6|13284.3|13231.3|0
1648435500000|2022-03-28 02:45:00|13287.6|13234.6|13289.3|13236.3|13291.4|13238.4|13286|13233|0
1648435800000|2022-03-28 02:50:00|13282.8|13229.8|13290.7|13237.7|13295.3|13242.3|13282.8|13229.8|0
1648436100000|2022-03-28 02:55:00|13289.6|13236.6|13279.9|13226.9|13289.6|13236.6|13279.9|13226.9|0
1648436400000|2022-03-28 03:00:00|13280.2|13227.2|13283.4|13230.4|13285.5|13232.5|13279.1|13226.1|0
1648436700000|2022-03-28 03:05:00|13284.3|13231.3|13284.2|13231.2|13285.7|13232.7|13282.4|13229.4|0
1648437000000|2022-03-28 03:10:00|13285.8|13232.8|13276.5|13223.5|13285.8|13232.8|13276.5|13223.5|0
1648437300000|2022-03-28 03:15:00|13280.9|13227.9|13277.5|13224.5|13282.8|13229.8|13277.5|13224.5|0
1648437600000|2022-03-28 03:20:00|13275.9|13222.9|13271.4|13218.4|13278.6|13225.6|13269.2|13216.2|0
1648437900000|2022-03-28 03:25:00|13274.2|13221.2|13274.9|13221.9|13276|13223|13273.8|13220.8|0
1648438200000|2022-03-28 03:30:00|13274|13221|13275.1|13222.1|13281.5|13228.5|13274|13221|0
1648438500000|2022-03-28 03:35:00|13271.4|13218.4|13267.9|13214.9|13273.2|13220.2|13267.9|13214.9|0
1648438800000|2022-03-28 03:40:00|13267.2|13214.2|13273.6|13220.6|13273.6|13220.6|13267.2|13214.2|0
1648439100000|2022-03-28 03:45:00|13273|13220|13272.8|13219.8|13276.6|13223.6|13269.8|13216.8|0
1648439400000|2022-03-28 03:50:00|13274.8|13221.8|13261.5|13208.5|13274.8|13221.8|13261.5|13208.5|0
1648439700000|2022-03-28 03:55:00|13260.2|13207.2|13266|13213|13267.3|13214.3|13258.9|13205.9|0
1648440000000|2022-03-28 04:00:00|13264.3|13211.3|13260.4|13207.4|13267.4|13214.4|13260.4|13207.4|0
1648440300000|2022-03-28 04:05:00|13264.6|13211.6|13261.5|13208.5|13264.6|13211.6|13260.5|13207.5|0
1648440600000|2022-03-28 04:10:00|13259.9|13206.9|13269.4|13216.4|13269.6|13216.6|13259.9|13206.9|0
1648440900000|2022-03-28 04:15:00|13269.8|13216.8|13271.9|13218.9|13274.5|13221.5|13269.8|13216.8|0
1648441200000|2022-03-28 04:20:00|13271.6|13218.6|13275.8|13222.8|13279.5|13226.5|13268.9|13215.9|0
1648441500000|2022-03-28 04:25:00|13274.3|13221.3|13271.5|13218.5|13276.4|13223.4|13270.5|13217.5|0
1648441800000|2022-03-28 04:30:00|13268.7|13215.7|13270.5|13217.5|13270.5|13217.5|13265|13212|0
1648442100000|2022-03-28 04:35:00|13271.9|13218.9|13259.1|13206.1|13273.8|13220.8|13259.1|13206.1|0
1648442400000|2022-03-28 04:40:00|13259.6|13206.6|13268.7|13215.7|13268.7|13215.7|13259.6|13206.6|0
1648442700000|2022-03-28 04:45:00|13267.4|13214.4|13268.3|13215.3|13268.3|13215.3|13263.5|13210.5|0
1648443000000|2022-03-28 04:50:00|13266.7|13213.7|13258.9|13205.9|13266.7|13213.7|13254.1|13201.1|0
1648443300000|2022-03-28 04:55:00|13256.5|13203.5|13249.4|13196.6|13258.5|13205.5|13248.6|13195.8|0
1648509000000|2022-03-28 23:10:00|13328|13274.8|13328.9|13275.7|13332|13278.8|13321.9|13268.7|0
1648509300000|2022-03-28 23:15:00|13327.2|13274|13345.9|13292.7|13345.9|13292.7|13327.2|13274|0
1648509600000|2022-03-28 23:20:00|13340.7|13287.5|13332.6|13279.4|13340.7|13287.5|13320.2|13267|0
1648509900000|2022-03-28 23:25:00|13333.2|13280|13347.6|13294.4|13349.5|13296.3|13332.2|13279|0
1648510200000|2022-03-28 23:30:00|13350.6|13297.4|13368|13314.6|13369.8|13316.4|13347.5|13294.3|0
1648510500000|2022-03-28 23:35:00|13366.9|13313.5|13367.1|13313.7|13367.1|13313.7|13362.7|13309.3|0
1648510800000|2022-03-28 23:40:00|13368.9|13315.5|13375.6|13322.2|13376.1|13322.7|13365.3|13311.9|0
1648511100000|2022-03-28 23:45:00|13374|13320.6|13377.1|13323.7|13377.8|13324.4|13371.5|13318.1|0
1648511400000|2022-03-28 23:50:00|13375.4|13322|13365.7|13312.3|13376.9|13323.5|13357.7|13304.3|0
1648511700000|2022-03-28 23:55:00|13364.4|13311|13357.5|13304.1|13365.9|13312.5|13356.9|13303.5|0
1648512000000|2022-03-29 00:00:00|13353.8|13300.4|13357.9|13304.5|13362.2|13308.8|13353.8|13300.4|0
1648512300000|2022-03-29 00:05:00|13359.1|13305.7|13355.3|13301.9|13360.1|13306.7|13355.3|13301.9|0
1648512600000|2022-03-29 00:10:00|13359.3|13305.9|13373.3|13319.9|13373.3|13319.9|13354.4|13301|0
1648512900000|2022-03-29 00:15:00|13376.4|13323|13364.8|13311.4|13378.1|13324.7|13364.8|13311.4|0
1648513200000|2022-03-29 00:20:00|13363.3|13309.9|13381.4|13328|13382|13328.6|13363.3|13309.9|0
1648513500000|2022-03-29 00:25:00|13381.6|13328.2|13391.4|13338|13391.4|13338|13381.4|13328|0
1648513800000|2022-03-29 00:30:00|13386.5|13333.1|13386.9|13333.5|13391|13337.6|13380.8|13327.4|0
1648514100000|2022-03-29 00:35:00|13386.8|13333.4|13381.5|13328.1|13386.8|13333.4|13378.7|13325.3|0
1648514400000|2022-03-29 00:40:00|13377.9|13324.5|13380.6|13327.2|13388.3|13334.9|13377.9|13324.5|0
1648514700000|2022-03-29 00:45:00|13383|13329.6|13380.9|13327.5|13383.2|13329.8|13379.5|13326.1|0
1648515000000|2022-03-29 00:50:00|13377.9|13324.5|13380.8|13327.4|13380.8|13327.4|13375.2|13321.8|0
1648515300000|2022-03-29 00:55:00|13382.9|13329.5|13384.2|13330.8|13384.2|13330.8|13380.9|13327.5|0
1648515600000|2022-03-29 01:00:00|13383.1|13329.7|13390.8|13337.4|13390.8|13337.4|13381.7|13328.3|0
1648515900000|2022-03-29 01:05:00|13393.1|13339.7|13414.1|13360.5|13414.1|13360.5|13387.3|13333.9|0
1648516200000|2022-03-29 01:10:00|13420.6|13367|13425.4|13371.8|13431|13377.4|13416.6|13363|0
1648516500000|2022-03-29 01:15:00|13428.3|13374.7|13420.3|13366.7|13428.3|13374.7|13420.3|13366.7|0
1648516800000|2022-03-29 01:20:00|13424.1|13370.5|13421.9|13368.3|13426.2|13372.6|13420.8|13367.2|0
1648517100000|2022-03-29 01:25:00|13422.1|13368.5|13410.9|13357.3|13422.1|13368.5|13409.7|13356.1|0
1648517400000|2022-03-29 01:30:00|13409.7|13356.1|13396.8|13343.4|13409.7|13356.1|13395.5|13342.1|0
1648517700000|2022-03-29 01:35:00|13397|13343.6|13411.3|13357.7|13411.3|13357.7|13396.3|13342.9|0
1648518000000|2022-03-29 01:40:00|13411.8|13358.2|13410.3|13356.7|13411.8|13358.2|13407|13353.4|0
1648518300000|2022-03-29 01:45:00|13409.1|13355.5|13412.3|13358.7|13412.3|13358.7|13409.1|13355.5|0
1648518600000|2022-03-29 01:50:00|13412.5|13358.9|13416.5|13362.9|13419|13365.4|13412.4|13358.8|0
1648518900000|2022-03-29 01:55:00|13415.2|13361.6|13415.5|13361.9|13418.1|13364.5|13410|13356.4|0
1648519200000|2022-03-29 02:00:00|13414.3|13360.7|13408.9|13355.3|13414.3|13360.7|13408.9|13355.3|0
1648519500000|2022-03-29 02:05:00|13406.2|13352.6|13411.7|13358.1|13412.5|13358.9|13406.2|13352.6|0
1648519800000|2022-03-29 02:10:00|13410.9|13357.3|13406.8|13353.2|13411.3|13357.7|13406.7|13353.1|0
1648520100000|2022-03-29 02:15:00|13406|13352.4|13404.4|13350.8|13408.9|13355.3|13403.3|13349.7|0
1648520400000|2022-03-29 02:20:00|13405.3|13351.7|13404.7|13351.1|13406.6|13353|13402.9|13349.3|0
1648520700000|2022-03-29 02:25:00|13405.5|13351.9|13408.4|13354.8|13409.2|13355.6|13402.6|13349|0
1648521000000|2022-03-29 02:30:00|13408.9|13355.3|13414.4|13360.8|13414.4|13360.8|13408.7|13355.1|0
1648521300000|2022-03-29 02:35:00|13415.2|13361.6|13419.4|13365.8|13420.2|13366.6|13413.4|13359.8|0
1648521600000|2022-03-29 02:40:00|13426.8|13373.2|13420.9|13367.3|13426.8|13373.2|13420.9|13367.3|0
1648521900000|2022-03-29 02:45:00|13419.4|13365.8|13414|13360.4|13422|13368.4|13414|13360.4|0
1648522200000|2022-03-29 02:50:00|13412.5|13358.9|13412|13358.4|13413.4|13359.8|13410.1|13356.5|0
1648522500000|2022-03-29 02:55:00|13408.1|13354.5|13409.6|13356|13412|13358.4|13406.9|13353.3|0
1648522800000|2022-03-29 03:00:00|13409.3|13355.7|13419.8|13366.2|13419.8|13366.2|13407.3|13353.7|0
1648523100000|2022-03-29 03:05:00|13416.5|13362.9|13413.1|13359.5|13417.9|13364.3|13411.4|13357.8|0
1648523400000|2022-03-29 03:10:00|13412.9|13359.3|13414.8|13361.2|13416.4|13362.8|13412.4|13358.8|0
1648523700000|2022-03-29 03:15:00|13415.9|13362.3|13421.1|13367.5|13421.4|13367.8|13415.8|13362.2|0
1648524000000|2022-03-29 03:20:00|13420|13366.4|13425.1|13371.5|13425.5|13371.9|13418.9|13365.3|0
1648524300000|2022-03-29 03:25:00|13425.4|13371.8|13421.2|13367.6|13425.4|13371.8|13419.1|13365.5|0
1648524600000|2022-03-29 03:30:00|13417.3|13363.7|13419.6|13366|13419.6|13366|13413|13359.4|0
1648524900000|2022-03-29 03:35:00|13418|13364.4|13402.4|13348.8|13418.2|13364.6|13402.4|13348.8|0
1648525200000|2022-03-29 03:40:00|13401.5|13348.1|13395|13341.6|13401.5|13348.1|13395|13341.6|0
1648525500000|2022-03-29 03:45:00|13400|13346.6|13393.9|13340.5|13400|13346.6|13390.5|13337.1|0
1648525800000|2022-03-29 03:50:00|13394.8|13341.4|13397.3|13343.9|13397.9|13344.5|13394.8|13341.4|0
1648526100000|2022-03-29 03:55:00|13397.9|13344.5|13389|13335.6|13397.9|13344.5|13389|13335.6|0
1648526400000|2022-03-29 04:00:00|13386.3|13332.9|13395.3|13341.9|13399.2|13345.8|13386.3|13332.9|0
1648526700000|2022-03-29 04:05:00|13392.8|13339.4|13387.4|13334|13395.1|13341.7|13387.4|13334|0
1648527000000|2022-03-29 04:10:00|13386.3|13332.9|13387.4|13334|13389|13335.6|13384.4|13331|0
1648527300000|2022-03-29 04:15:00|13388|13334.6|13388.4|13335|13389.5|13336.1|13384.5|13331.1|0
1648527600000|2022-03-29 04:20:00|13387.3|13333.9|13390.6|13337.2|13390.6|13337.2|13386|13332.6|0
1648527900000|2022-03-29 04:25:00|13389.5|13336.1|13385.5|13332.1|13394.2|13340.8|13385.5|13332.1|0
1648528200000|2022-03-29 04:30:00|13385.4|13332|13387.9|13334.5|13390.2|13336.8|13384.4|13331|0
1648528500000|2022-03-29 04:35:00|13386.1|13332.7|13386.2|13332.8|13389.1|13335.7|13386.1|13332.7|0
1648528800000|2022-03-29 04:40:00|13385|13331.6|13388|13334.6|13388.4|13335|13383.5|13330.1|0
1648529100000|2022-03-29 04:45:00|13387.7|13334.3|13392.9|13339.5|13397.5|13344.1|13386.9|13333.5|0
1648529400000|2022-03-29 04:50:00|13391.1|13337.7|13388.1|13334.7|13392.9|13339.5|13388.1|13334.7|0
1648529700000|2022-03-29 04:55:00|13385.7|13332.3|13375.9|13322.5|13388.4|13335|13375.9|13322.5|0
1648595400000|2022-03-29 23:10:00|13442.4|13388.8|13425.5|13371.9|13442.4|13388.8|13425.5|13371.9|0
1648595700000|2022-03-29 23:15:00|13433|13379.4|13428.9|13375.3|13437.2|13383.6|13428.9|13375.3|0
1648596000000|2022-03-29 23:20:00|13429.3|13375.7|13427|13373.4|13437.7|13384.1|13427|13373.4|0
1648596300000|2022-03-29 23:25:00|13423.4|13369.8|13439.7|13386.1|13444.1|13390.5|13423.4|13369.8|0
1648596600000|2022-03-29 23:30:00|13437|13383.4|13415.2|13361.6|13437|13383.4|13415.2|13361.6|0
1648596900000|2022-03-29 23:35:00|13412.3|13358.7|13414.8|13361.2|13423.5|13369.9|13410.4|13356.8|0
1648597200000|2022-03-29 23:40:00|13419|13365.4|13436.4|13382.8|13442.5|13388.9|13419|13365.4|0
1648597500000|2022-03-29 23:45:00|13436.3|13382.7|13431|13377.4|13440.1|13386.5|13429.5|13375.9|0
1648597800000|2022-03-29 23:50:00|13433.4|13379.8|13450.1|13396.5|13454.8|13401|13433.4|13379.8|0
1648598100000|2022-03-29 23:55:00|13450.8|13397.2|13450.3|13396.7|13465.4|13411.6|13450.3|13396.7|0
1648598400000|2022-03-30 00:00:00|13451.5|13397.9|13439.5|13385.9|13451.5|13397.9|13439.5|13385.9|0
1648598700000|2022-03-30 00:05:00|13443.8|13390.2|13444.4|13390.8|13444.4|13390.8|13434.3|13380.7|0
1648599000000|2022-03-30 00:10:00|13443.5|13389.9|13444.4|13390.8|13448.4|13394.8|13443.5|13389.9|0
1648599300000|2022-03-30 00:15:00|13450.9|13397.3|13455.3|13401.5|13455.3|13401.5|13442.8|13389.2|0
1648599600000|2022-03-30 00:20:00|13456.1|13402.3|13465.1|13411.3|13466|13412.2|13452.7|13398.9|0
1648599900000|2022-03-30 00:25:00|13466.8|13413|13465|13411.2|13467.9|13414.1|13463|13409.2|0
1648600200000|2022-03-30 00:30:00|13471.9|13418.1|13470.1|13416.3|13476.2|13422.4|13467.9|13414.1|0
1648600500000|2022-03-30 00:35:00|13471.6|13417.8|13468.7|13414.9|13471.6|13417.8|13462.9|13409.1|0
1648600800000|2022-03-30 00:40:00|13473.2|13419.4|13458|13404.2|13473.2|13419.4|13458|13404.2|0
1648601100000|2022-03-30 00:45:00|13460.5|13406.7|13479.5|13425.7|13482.7|13428.9|13459.1|13405.3|0
1648601400000|2022-03-30 00:50:00|13483.2|13429.4|13472.6|13418.8|13483.2|13429.4|13472.4|13418.6|0
1648601700000|2022-03-30 00:55:00|13474.2|13420.4|13472.6|13418.8|13475.9|13422.1|13466.6|13412.8|0
1648602000000|2022-03-30 01:00:00|13471|13417.2|13479.9|13426.1|13479.9|13426.1|13470.8|13417|0
1648602300000|2022-03-30 01:05:00|13480.2|13426.4|13472.3|13418.5|13480.2|13426.4|13469.8|13416|0
1648602600000|2022-03-30 01:10:00|13469.2|13415.4|13460.2|13406.4|13470.2|13416.4|13457.8|13404|0
1648602900000|2022-03-30 01:15:00|13463.1|13409.3|13462.3|13408.5|13465.6|13411.8|13457.9|13404.1|0
1648603200000|2022-03-30 01:20:00|13460.5|13406.7|13464.6|13410.8|13464.6|13410.8|13460.5|13406.7|0
1648603500000|2022-03-30 01:25:00|13467.3|13413.5|13497.3|13443.5|13497.3|13443.5|13467.3|13413.5|0
1648603800000|2022-03-30 01:30:00|13496.7|13442.9|13475.9|13422.1|13496.7|13442.9|13475.9|13422.1|0
1648604100000|2022-03-30 01:35:00|13475.1|13421.3|13482.4|13428.6|13482.4|13428.6|13474.7|13420.9|0
1648604400000|2022-03-30 01:40:00|13482.1|13428.3|13473.7|13419.9|13484|13430.2|13473.7|13419.9|0
1648604700000|2022-03-30 01:45:00|13470.3|13416.5|13475.7|13421.9|13481|13427.2|13470.3|13416.5|0
1648605000000|2022-03-30 01:50:00|13477.9|13424.1|13464.8|13411|13480.7|13426.9|13464.8|13411|0
1648605300000|2022-03-30 01:55:00|13465.2|13411.4|13473.8|13420|13473.8|13420|13465.2|13411.4|0
1648605600000|2022-03-30 02:00:00|13474.6|13420.8|13460|13406.2|13476.5|13422.7|13460|13406.2|0
1648605900000|2022-03-30 02:05:00|13461|13407.2|13464.6|13410.8|13469.9|13416.1|13460.4|13406.6|0
1648606200000|2022-03-30 02:10:00|13464|13410.2|13465.6|13411.8|13469.2|13415.4|13464|13410.2|0
1648606500000|2022-03-30 02:15:00|13465.3|13411.5|13451.3|13397.7|13468.4|13414.6|13451.3|13397.7|0
1648606800000|2022-03-30 02:20:00|13452.9|13399.1|13445|13391.4|13452.9|13399.1|13441.4|13387.8|0
1648607100000|2022-03-30 02:25:00|13443.1|13389.5|13440|13386.4|13444.2|13390.6|13439.4|13385.8|0
1648607400000|2022-03-30 02:30:00|13442.4|13388.8|13429.5|13375.9|13442.4|13388.8|13429.5|13375.9|0
1648607700000|2022-03-30 02:35:00|13428.7|13375.1|13425.2|13371.6|13432.9|13379.3|13425.2|13371.6|0
1648608000000|2022-03-30 02:40:00|13427|13373.4|13431.3|13377.7|13434.7|13381.1|13426.4|13372.8|0
1648608300000|2022-03-30 02:45:00|13434.7|13381.1|13434.3|13380.7|13437.5|13383.9|13428.8|13375.2|0
1648608600000|2022-03-30 02:50:00|13429.3|13375.7|13413.2|13359.6|13429.3|13375.7|13413.2|13359.6|0
1648608900000|2022-03-30 02:55:00|13412.1|13358.5|13410.2|13356.6|13420.1|13366.5|13410.2|13356.6|0
1648609200000|2022-03-30 03:00:00|13409.4|13355.8|13421.9|13368.3|13422.1|13368.5|13406.7|13353.1|0
1648609500000|2022-03-30 03:05:00|13420|13366.4|13424.8|13371.2|13427.7|13374.1|13420|13366.4|0
1648609800000|2022-03-30 03:10:00|13424.5|13370.9|13428.3|13374.7|13430.4|13376.8|13421.7|13368.1|0
1648610100000|2022-03-30 03:15:00|13430.4|13376.8|13412.1|13358.5|13430.4|13376.8|13412.1|13358.5|0
1648610400000|2022-03-30 03:20:00|13411.1|13357.5|13424.9|13371.3|13424.9|13371.3|13411.1|13357.5|0
1648610700000|2022-03-30 03:25:00|13426|13372.4|13428.6|13375|13428.6|13375|13422.8|13369.2|0
1648611000000|2022-03-30 03:30:00|13427.9|13374.3|13426.9|13373.3|13431.4|13377.8|13426.2|13372.6|0
1648611300000|2022-03-30 03:35:00|13424.7|13371.1|13417.8|13364.2|13424.7|13371.1|13417.8|13364.2|0
1648611600000|2022-03-30 03:40:00|13411.6|13358|13419.3|13365.7|13419.3|13365.7|13411.6|13358|0
1648611900000|2022-03-30 03:45:00|13415.1|13361.5|13403.9|13350.3|13417.6|13364|13403.9|13350.3|0
1648612200000|2022-03-30 03:50:00|13404.2|13350.6|13407.7|13354.1|13414.4|13360.8|13402.3|13348.7|0
1648612500000|2022-03-30 03:55:00|13408.5|13354.9|13402.7|13349.1|13408.5|13354.9|13400.4|13347|0
1648612800000|2022-03-30 04:00:00|13399.6|13346.2|13395.8|13342.4|13404.1|13350.5|13395.8|13342.4|0
1648613100000|2022-03-30 04:05:00|13396.7|13343.3|13385.3|13331.9|13396.7|13343.3|13384.4|13331|0
1648613400000|2022-03-30 04:10:00|13384.8|13331.4|13390.9|13337.5|13391|13337.6|13383.3|13329.9|0
1648613700000|2022-03-30 04:15:00|13390.1|13336.7|13377.5|13324.1|13392.2|13338.8|13372|13318.6|0
1648614000000|2022-03-30 04:20:00|13372|13318.6|13376.2|13322.8|13379.8|13326.4|13372|13318.6|0
1648614300000|2022-03-30 04:25:00|13376.5|13323.1|13386.6|13333.2|13386.6|13333.2|13376.5|13323.1|0
1648614600000|2022-03-30 04:30:00|13381.1|13327.7|13386.6|13333.2|13386.6|13333.2|13378.9|13325.5|0
1648614900000|2022-03-30 04:35:00|13387.2|13333.8|13378.3|13324.9|13387.2|13333.8|13378.3|13324.9|0
1648615200000|2022-03-30 04:40:00|13374.4|13321|13363|13309.6|13375|13321.6|13363|13309.6|0
1648615500000|2022-03-30 04:45:00|13364.3|13310.9|13371.3|13317.9|13371.3|13317.9|13362.3|13308.9|0
1648615800000|2022-03-30 04:50:00|13371|13317.6|13375.7|13322.3|13378.2|13324.8|13368.4|13315|0
1648616100000|2022-03-30 04:55:00|13370.6|13317.2|13371.6|13318.2|13379.3|13325.9|13365.8|13312.4|0
1648681800000|2022-03-30 23:10:00|13364.9|13311.5|13349.2|13296|13364.9|13311.5|13349|13295.8|0
1648682100000|2022-03-30 23:15:00|13345.3|13292.1|13350.6|13297.4|13355.2|13301.8|13341.7|13288.5|0
1648682400000|2022-03-30 23:20:00|13344.1|13290.9|13350.2|13297|13365.4|13312|13343|13289.8|0
1648682700000|2022-03-30 23:25:00|13353.8|13300.4|13358.4|13305|13362.8|13309.4|13352.6|13299.2|0
1648683000000|2022-03-30 23:30:00|13354.8|13301.4|13354.9|13301.5|13361.5|13308.1|13352.8|13299.4|0
1648683300000|2022-03-30 23:35:00|13355.1|13301.7|13366|13312.6|13369.1|13315.7|13355.1|13301.7|0
1648683600000|2022-03-30 23:40:00|13366.3|13312.9|13367.6|13314.2|13375.3|13321.9|13364.5|13311.1|0
1648683900000|2022-03-30 23:45:00|13365.2|13311.8|13365.7|13312.3|13365.7|13312.3|13360.5|13307.1|0
1648684200000|2022-03-30 23:50:00|13368.9|13315.5|13378.1|13324.7|13378.1|13324.7|13364.1|13310.7|0
1648684500000|2022-03-30 23:55:00|13377.8|13324.4|13379.3|13325.9|13384.2|13330.8|13377.5|13324.1|0
1648684800000|2022-03-31 00:00:00|13375.7|13322.3|13406.6|13353|13406.6|13353|13375.7|13322.3|0
1648685100000|2022-03-31 00:05:00|13404.8|13351.2|13395.2|13341.8|13404.8|13351.2|13391.7|13338.3|0
1648685400000|2022-03-31 00:10:00|13399.4|13346|13412.9|13359.3|13412.9|13359.3|13399.4|13346|0
1648685700000|2022-03-31 00:15:00|13412.3|13358.7|13408.5|13354.9|13415.4|13361.8|13408.5|13354.9|0
1648686000000|2022-03-31 00:20:00|13411|13357.4|13387.4|13334|13411.8|13358.2|13387.4|13334|0
1648686300000|2022-03-31 00:25:00|13392.1|13338.7|13395.6|13342.2|13403.8|13350.2|13392.1|13338.7|0
1648686600000|2022-03-31 00:30:00|13393.5|13340.1|13395.8|13342.4|13398.2|13344.8|13389.9|13336.5|0
1648686900000|2022-03-31 00:35:00|13390|13336.6|13386.6|13333.2|13393.8|13340.4|13381.7|13328.3|0
1648687200000|2022-03-31 00:40:00|13386.5|13333.1|13383.8|13330.4|13386.5|13333.1|13380.9|13327.5|0
1648687500000|2022-03-31 00:45:00|13385.9|13332.5|13376.6|13323.2|13385.9|13332.5|13376.6|13323.2|0
1648687800000|2022-03-31 00:50:00|13381.5|13328.1|13387.2|13333.8|13388.6|13335.2|13380.5|13327.1|0
1648688100000|2022-03-31 00:55:00|13385.2|13331.8|13386.4|13333|13394|13340.6|13385.2|13331.8|0
1648688400000|2022-03-31 01:00:00|13387.1|13333.7|13388.8|13335.4|13389.6|13336.2|13385.5|13332.1|0
1648688700000|2022-03-31 01:05:00|13385.6|13332.2|13387.2|13333.8|13396.6|13343.2|13385.6|13332.2|0
1648689000000|2022-03-31 01:10:00|13382.9|13329.5|13386.1|13332.7|13393.7|13340.3|13382.9|13329.5|0
1648689300000|2022-03-31 01:15:00|13387.5|13334.1|13379|13325.6|13390.9|13337.5|13379|13325.6|0
1648689600000|2022-03-31 01:20:00|13384.5|13331.1|13380.6|13327.2|13385.1|13331.7|13380.6|13327.2|0
1648689900000|2022-03-31 01:25:00|13387.6|13334.2|13398.9|13345.5|13398.9|13345.5|13385.2|13331.8|0
1648690200000|2022-03-31 01:30:00|13399.4|13346|13399.2|13345.8|13400.4|13347|13394.1|13340.7|0
1648690500000|2022-03-31 01:35:00|13400.3|13346.9|13399.4|13346|13401.2|13347.8|13397|13343.6|0
1648690800000|2022-03-31 01:40:00|13399.5|13346.1|13420.1|13366.5|13420.1|13366.5|13399.5|13346.1|0
1648691100000|2022-03-31 01:45:00|13419.6|13366|13419.6|13366|13419.6|13366|13414.2|13360.6|0
1648691400000|2022-03-31 01:50:00|13415.9|13362.3|13408.7|13355.1|13417.3|13363.7|13408.7|13355.1|0
1648691700000|2022-03-31 01:55:00|13407.5|13353.9|13408.4|13354.8|13408.4|13354.8|13404.2|13350.6|0
1648692000000|2022-03-31 02:00:00|13410.2|13356.6|13414.9|13361.3|13417|13363.4|13407.8|13354.2|0
1648692300000|2022-03-31 02:05:00|13414.8|13361.2|13420.3|13366.7|13420.3|13366.7|13413.6|13360|0
1648692600000|2022-03-31 02:10:00|13420.6|13367|13418.8|13365.2|13422.5|13368.9|13418.5|13364.9|0
1648692900000|2022-03-31 02:15:00|13421.8|13368.2|13413.8|13360.2|13421.8|13368.2|13412.7|13359.1|0
1648693200000|2022-03-31 02:20:00|13415.1|13361.5|13410.9|13357.3|13415.1|13361.5|13410.9|13357.3|0
1648693500000|2022-03-31 02:25:00|13414.3|13360.7|13408.1|13354.5|13414.3|13360.7|13405.1|13351.5|0
1648693800000|2022-03-31 02:30:00|13407.9|13354.3|13410.5|13356.9|13411.8|13358.2|13407.1|13353.5|0
1648694100000|2022-03-31 02:35:00|13410.1|13356.5|13418|13364.4|13418|13364.4|13407.7|13354.1|0
1648694400000|2022-03-31 02:40:00|13418.7|13365.1|13413.4|13359.8|13419|13365.4|13409.6|13356|0
1648694700000|2022-03-31 02:45:00|13413.9|13360.3|13414.9|13361.3|13417.5|13363.9|13411.8|13358.2|0
1648695000000|2022-03-31 02:50:00|13418.3|13364.7|13410.8|13357.2|13418.3|13364.7|13410.8|13357.2|0
1648695300000|2022-03-31 02:55:00|13413.2|13359.6|13420.4|13366.8|13420.4|13366.8|13410.5|13356.9|0
1648695600000|2022-03-31 03:00:00|13422.2|13368.6|13422.9|13369.3|13427.8|13374.2|13420.4|13366.8|0
1648695900000|2022-03-31 03:05:00|13421.7|13368.1|13419.5|13365.9|13424.2|13370.6|13419.1|13365.5|0
1648696200000|2022-03-31 03:10:00|13420|13366.4|13422.9|13369.3|13424.1|13370.5|13420|13366.4|0
1648696500000|2022-03-31 03:15:00|13424.2|13370.6|13416.7|13363.1|13424.2|13370.6|13415.9|13362.3|0
1648696800000|2022-03-31 03:20:00|13417.8|13364.2|13413.3|13359.7|13419.7|13366.1|13413.3|13359.7|0
1648697100000|2022-03-31 03:25:00|13413.9|13360.3|13413.9|13360.3|13416.3|13362.7|13412.1|13358.5|0
1648697400000|2022-03-31 03:30:00|13411.5|13357.9|13416.4|13362.8|13416.4|13362.8|13407.7|13354.1|0
1648697700000|2022-03-31 03:35:00|13418.6|13365|13425.8|13372.2|13425.8|13372.2|13418.6|13365|0
1648698000000|2022-03-31 03:40:00|13428.7|13375.1|13428|13374.4|13432.9|13379.3|13426.3|13372.7|0
1648698300000|2022-03-31 03:45:00|13428.8|13375.2|13428.5|13374.9|13435.1|13381.5|13428.1|13374.5|0
1648698600000|2022-03-31 03:50:00|13427.8|13374.2|13431|13377.4|13432|13378.4|13427.8|13374.2|0
1648698900000|2022-03-31 03:55:00|13429.9|13376.3|13431.4|13377.8|13432.1|13378.5|13427.7|13374.1|0
1648699200000|2022-03-31 04:00:00|13428|13374.4|13429.9|13376.3|13429.9|13376.3|13424.7|13371.1|0
1648699500000|2022-03-31 04:05:00|13430.3|13376.7|13434.8|13381.2|13437.4|13383.8|13429.9|13376.3|0
1648699800000|2022-03-31 04:10:00|13441|13387.4|13440.6|13387|13445.1|13391.5|13437|13383.4|0
1648700100000|2022-03-31 04:15:00|13439.1|13385.5|13439.3|13385.7|13440.5|13386.9|13434.5|13380.9|0
1648700400000|2022-03-31 04:20:00|13436.5|13382.9|13425.1|13371.5|13436.9|13383.3|13425.1|13371.5|0
1648700700000|2022-03-31 04:25:00|13426.8|13373.2|13427.1|13373.5|13428.8|13375.2|13425.5|13371.9|0
1648701000000|2022-03-31 04:30:00|13425.1|13371.5|13427.3|13373.7|13429.5|13375.9|13424.5|13370.9|0
1648701300000|2022-03-31 04:35:00|13425.5|13371.9|13421.4|13367.8|13425.5|13371.9|13421.4|13367.8|0
1648701600000|2022-03-31 04:40:00|13422.5|13368.9|13423.3|13369.7|13424.8|13371.2|13421.1|13367.5|0
1648701900000|2022-03-31 04:45:00|13423.4|13369.8|13420.8|13367.2|13424.3|13370.7|13418.8|13365.2|0
1648702200000|2022-03-31 04:50:00|13422.1|13368.5|13415.5|13361.9|13422.1|13368.5|13414.7|13361.1|0
1648702500000|2022-03-31 04:55:00|13419.2|13365.6|13423.1|13369.5|13426|13372.4|13416.8|13363.2|0
1648768200000|2022-03-31 23:10:00|13305.7|13252.5|13343.3|13290.1|13344.5|13291.3|13305.7|13252.5|0
1648768500000|2022-03-31 23:15:00|13338.7|13285.5|13358|13304.6|13360.7|13307.3|13338.7|13285.5|0
1648768800000|2022-03-31 23:20:00|13361.2|13307.8|13350.8|13297.6|13364.5|13311.1|13335.3|13282.1|0
1648769100000|2022-03-31 23:25:00|13352.5|13299.1|13338.8|13285.6|13352.5|13299.1|13338.4|13285.2|0
1648769400000|2022-03-31 23:30:00|13342.7|13289.5|13326.2|13273|13344.4|13291.2|13325.8|13272.6|0
1648769700000|2022-03-31 23:35:00|13328.1|13274.9|13333.1|13279.9|13333.1|13279.9|13319.1|13265.9|0
1648770000000|2022-03-31 23:40:00|13330.6|13277.4|13349.1|13295.9|13356.6|13303.2|13330.6|13277.4|0
1648770300000|2022-03-31 23:45:00|13347.7|13294.5|13352.6|13299.2|13361.2|13307.8|13344.5|13291.3|0
1648770600000|2022-03-31 23:50:00|13352.1|13298.7|13339.6|13286.4|13352.1|13298.7|13339|13285.8|0
1648770900000|2022-03-31 23:55:00|13336|13282.8|13336.7|13283.5|13346.9|13293.7|13333.9|13280.7|0
1648771200000|2022-04-01 00:00:00|13333.9|13280.7|13357.1|13303.7|13357.1|13303.7|13333.9|13280.7|0
1648771500000|2022-04-01 00:05:00|13357.2|13303.8|13378.6|13325.2|13384.5|13331.1|13357.2|13303.8|0
1648771800000|2022-04-01 00:10:00|13385.2|13331.8|13387.2|13333.8|13389.3|13335.9|13380.5|13327.1|0
1648772100000|2022-04-01 00:15:00|13388.7|13335.3|13386.3|13332.9|13395.3|13341.9|13386.3|13332.9|0
1648772400000|2022-04-01 00:20:00|13384.5|13331.1|13398|13344.6|13398.7|13345.3|13384.5|13331.1|0
1648772700000|2022-04-01 00:25:00|13401.2|13347.8|13399.6|13346.2|13401.2|13347.8|13393.8|13340.4|0
1648773000000|2022-04-01 00:30:00|13394.2|13340.8|13391.9|13338.5|13394.2|13340.8|13385.3|13331.9|0
1648773300000|2022-04-01 00:35:00|13399.3|13345.9|13379.4|13326|13399.3|13345.9|13373.2|13319.8|0
1648773600000|2022-04-01 00:40:00|13378.1|13324.7|13372.2|13318.8|13378.2|13324.8|13372.2|13318.8|0
1648773900000|2022-04-01 00:45:00|13370.1|13316.7|13374.3|13320.9|13374.3|13320.9|13367.6|13314.2|0
1648774200000|2022-04-01 00:50:00|13372.2|13318.8|13385.2|13331.8|13385.2|13331.8|13366.2|13312.8|0
1648774500000|2022-04-01 00:55:00|13383.7|13330.3|13375.7|13322.3|13389.7|13336.3|13375.7|13322.3|0
1648774800000|2022-04-01 01:00:00|13379.5|13326.1|13392.1|13338.7|13392.1|13338.7|13374.5|13321.1|0
1648775100000|2022-04-01 01:05:00|13393.2|13339.8|13392.2|13338.8|13396.4|13343|13385.4|13332|0
1648775400000|2022-04-01 01:10:00|13392.5|13339.1|13414.3|13360.7|13414.3|13360.7|13389.8|13336.4|0
1648775700000|2022-04-01 01:15:00|13410.9|13357.3|13412.2|13358.6|13415|13361.4|13410.9|13357.3|0
1648776000000|2022-04-01 01:20:00|13410.8|13357.2|13413.9|13360.3|13414.9|13361.3|13407.3|13353.7|0
1648776300000|2022-04-01 01:25:00|13414.6|13361|13402.9|13349.3|13414.6|13361|13400.3|13346.9|0
1648776600000|2022-04-01 01:30:00|13407.2|13353.6|13402.6|13349|13407.2|13353.6|13399.4|13346|0
1648776900000|2022-04-01 01:35:00|13400.2|13346.8|13395.2|13341.8|13403.6|13350|13395.2|13341.8|0
1648777200000|2022-04-01 01:40:00|13396.9|13343.5|13394.8|13341.4|13400.2|13346.8|13393.3|13339.9|0
1648777500000|2022-04-01 01:45:00|13395.7|13342.3|13383.8|13330.4|13395.7|13342.3|13379.4|13326|0
1648777800000|2022-04-01 01:50:00|13386.3|13332.9|13389.7|13336.3|13389.7|13336.3|13383.2|13329.8|0
1648778100000|2022-04-01 01:55:00|13392.2|13338.8|13387.9|13334.5|13392.2|13338.8|13382.7|13329.3|0
1648778400000|2022-04-01 02:00:00|13388.7|13335.3|13388.1|13334.7|13389.2|13335.8|13384.5|13331.1|0
1648778700000|2022-04-01 02:05:00|13387.6|13334.2|13395.3|13341.9|13396.9|13343.5|13387.6|13334.2|0
1648779000000|2022-04-01 02:10:00|13395.8|13342.4|13396.7|13343.3|13402.1|13348.5|13393.6|13340.2|0
1648779300000|2022-04-01 02:15:00|13394.9|13341.5|13387|13333.6|13397.7|13344.3|13387|13333.6|0
1648779600000|2022-04-01 02:20:00|13386.6|13333.2|13386.3|13332.9|13389.6|13336.2|13380.3|13326.9|0
1648779900000|2022-04-01 02:25:00|13386.8|13333.4|13382.5|13329.1|13386.9|13333.5|13380.6|13327.2|0
1648780200000|2022-04-01 02:30:00|13382.7|13329.3|13380.8|13327.4|13386.2|13332.8|13379.7|13326.3|0
1648780500000|2022-04-01 02:35:00|13379.4|13326|13386.6|13333.2|13386.6|13333.2|13378.6|13325.2|0
1648780800000|2022-04-01 02:40:00|13385.2|13331.8|13386.3|13332.9|13387.6|13334.2|13383.9|13330.5|0
1648781100000|2022-04-01 02:45:00|13385.1|13331.7|13378.7|13325.3|13386.1|13332.7|13378.7|13325.3|0
1648781400000|2022-04-01 02:50:00|13378.9|13325.5|13365.5|13312.1|13378.9|13325.5|13365.5|13312.1|0
1648781700000|2022-04-01 02:55:00|13366.6|13313.2|13375.8|13322.4|13375.8|13322.4|13366.6|13313.2|0
1648782000000|2022-04-01 03:00:00|13378.3|13324.9|13366|13312.6|13378.3|13324.9|13366|13312.6|0
1648782300000|2022-04-01 03:05:00|13363.5|13310.1|13371.9|13318.5|13371.9|13318.5|13363.2|13309.8|0
1648782600000|2022-04-01 03:10:00|13370.2|13316.8|13370.5|13317.1|13374.7|13321.3|13370.2|13316.8|0
1648782900000|2022-04-01 03:15:00|13372.9|13319.5|13384.3|13330.9|13384.3|13330.9|13372.9|13319.5|0
1648783200000|2022-04-01 03:20:00|13388.6|13335.2|13381.1|13327.7|13389.3|13335.9|13381.1|13327.7|0
1648783500000|2022-04-01 03:25:00|13384.3|13330.9|13383.9|13330.5|13387.6|13334.2|13377.3|13323.9|0
1648783800000|2022-04-01 03:30:00|13384.8|13331.4|13380.7|13327.3|13386.9|13333.5|13378.4|13325|0
1648784100000|2022-04-01 03:35:00|13383.8|13330.4|13380.7|13327.3|13385.2|13331.8|13380.4|13327|0
1648784400000|2022-04-01 03:40:00|13381.2|13327.8|13387.8|13334.4|13390.2|13336.8|13379.2|13325.8|0
1648784700000|2022-04-01 03:45:00|13390.9|13337.5|13396.3|13342.9|13400.7|13347.3|13390.9|13337.5|0
1648785000000|2022-04-01 03:50:00|13399.3|13345.9|13393.9|13340.5|13400.3|13346.9|13393.9|13340.5|0
1648785300000|2022-04-01 03:55:00|13397.6|13344.2|13397.2|13343.8|13398.5|13345.1|13393.3|13339.9|0
1648785600000|2022-04-01 04:00:00|13394.8|13341.4|13380|13326.6|13394.8|13341.4|13380|13326.6|0
1648785900000|2022-04-01 04:05:00|13381.7|13328.3|13379.6|13326.2|13384.2|13330.8|13378.3|13324.9|0
1648786200000|2022-04-01 04:10:00|13380.7|13327.3|13378.5|13325.1|13384|13330.6|13373|13319.6|0
1648786500000|2022-04-01 04:15:00|13379|13325.6|13380.8|13327.4|13383.1|13329.7|13375.8|13322.4|0
1648786800000|2022-04-01 04:20:00|13380.7|13327.3|13376.6|13323.2|13380.7|13327.3|13375.3|13321.9|0
1648787100000|2022-04-01 04:25:00|13379.9|13326.5|13380.2|13326.8|13380.4|13327|13376.2|13322.8|0
1648787400000|2022-04-01 04:30:00|13379.2|13325.8|13383.6|13330.2|13384.9|13331.5|13379.2|13325.8|0
1648787700000|2022-04-01 04:35:00|13379.8|13326.4|13381|13327.6|13388.8|13335.4|13379|13325.6|0
1648788000000|2022-04-01 04:40:00|13380.6|13327.2|13387|13333.6|13388.7|13335.3|13378.3|13324.9|0
1648788300000|2022-04-01 04:45:00|13387.5|13334.1|13383.2|13329.8|13387.5|13334.1|13380.3|13326.9|0
1648788600000|2022-04-01 04:50:00|13385.8|13332.4|13378|13324.6|13385.8|13332.4|13372|13318.6|0
1648788900000|2022-04-01 04:55:00|13375|13321.6|13375.6|13322.2|13379.8|13326.4|13374|13320.6|0
1649031000000|2022-04-04 00:10:00|13334.8|13281.6|13327.8|13274.6|13334.8|13281.6|13321.6|13268.4|0
1649031300000|2022-04-04 00:15:00|13328.7|13275.5|13320.2|13267|13328.8|13275.6|13313|13259.8|0
1649031600000|2022-04-04 00:20:00|13319.1|13265.9|13313.8|13260.6|13323.5|13270.3|13313.8|13260.6|0
1649031900000|2022-04-04 00:25:00|13316.1|13262.9|13334.6|13281.4|13334.6|13281.4|13309.8|13256.6|0
1649032200000|2022-04-04 00:30:00|13334.2|13281|13340.2|13287|13340.2|13287|13315.4|13262.2|0
1649032500000|2022-04-04 00:35:00|13350|13296.8|13339.5|13286.3|13355.8|13302.4|13335.5|13282.3|0
1649032800000|2022-04-04 00:40:00|13344.4|13291.2|13337.5|13284.3|13346.6|13293.4|13337.4|13284.2|0
1649033100000|2022-04-04 00:45:00|13340.5|13287.3|13339.4|13286.2|13346.2|13293|13338.3|13285.1|0
1649033400000|2022-04-04 00:50:00|13341.8|13288.6|13331.3|13278.1|13341.8|13288.6|13331.3|13278.1|0
1649033700000|2022-04-04 00:55:00|13337.7|13284.5|13349.9|13296.7|13349.9|13296.7|13337.3|13284.1|0
1649034000000|2022-04-04 01:00:00|13347.9|13294.7|13355|13301.6|13357.7|13304.3|13347.9|13294.7|0
1649034300000|2022-04-04 01:05:00|13353.3|13299.9|13357.7|13304.3|13357.7|13304.3|13346.9|13293.7|0
1649034600000|2022-04-04 01:10:00|13357|13303.6|13351.8|13298.4|13359.6|13306.2|13350.9|13297.7|0
1649034900000|2022-04-04 01:15:00|13354|13300.6|13354.1|13300.7|13354.1|13300.7|13343.6|13290.4|0
1649035200000|2022-04-04 01:20:00|13358.4|13305|13357.9|13304.5|13359|13305.6|13353|13299.6|0
1649035500000|2022-04-04 01:25:00|13358.4|13305|13352.5|13299.1|13360.6|13307.2|13350.1|13296.9|0
1649035800000|2022-04-04 01:30:00|13353.8|13300.4|13364.4|13311|13364.4|13311|13344.9|13291.7|0
1649036100000|2022-04-04 01:35:00|13366.9|13313.5|13362.7|13309.3|13366.9|13313.5|13358.2|13304.8|0
1649036400000|2022-04-04 01:40:00|13363.5|13310.1|13356.7|13303.3|13363.7|13310.3|13356.2|13302.8|0
1649036700000|2022-04-04 01:45:00|13358|13304.6|13362.4|13309|13364.4|13311|13358|13304.6|0
1649037000000|2022-04-04 01:50:00|13361.5|13308.1|13360.3|13306.9|13362.2|13308.8|13352.9|13299.5|0
1649037300000|2022-04-04 01:55:00|13359.4|13306|13354.2|13300.8|13362.7|13309.3|13352|13298.6|0
1649037600000|2022-04-04 02:00:00|13352.8|13299.4|13361.7|13308.3|13361.7|13308.3|13350.5|13297.3|0
1649037900000|2022-04-04 02:05:00|13362.4|13309|13383.7|13330.3|13383.7|13330.3|13360.8|13307.4|0
1649038200000|2022-04-04 02:10:00|13385.2|13331.8|13372|13318.6|13386.2|13332.8|13372|13318.6|0
1649038500000|2022-04-04 02:15:00|13368.2|13314.8|13374.7|13321.3|13377.1|13323.7|13368.2|13314.8|0
1649038800000|2022-04-04 02:20:00|13376.9|13323.5|13366.1|13312.7|13377.2|13323.8|13365.8|13312.4|0
1649039100000|2022-04-04 02:25:00|13367.2|13313.8|13355.9|13302.5|13369.4|13316|13355.9|13302.5|0
1649039400000|2022-04-04 02:30:00|13359.3|13305.9|13358.4|13305|13359.6|13306.2|13355.8|13302.4|0
1649039700000|2022-04-04 02:35:00|13355.3|13301.9|13354.7|13301.3|13357.6|13304.2|13350.4|13297.2|0
1649040000000|2022-04-04 02:40:00|13355.8|13302.4|13358.9|13305.5|13360.9|13307.5|13355.8|13302.4|0
1649040300000|2022-04-04 02:45:00|13358.6|13305.2|13356.1|13302.7|13359.7|13306.3|13351.9|13298.5|0
1649040600000|2022-04-04 02:50:00|13357.5|13304.1|13350.9|13297.7|13357.5|13304.1|13350.9|13297.7|0
1649040900000|2022-04-04 02:55:00|13348.5|13295.3|13362|13308.6|13362|13308.6|13348.3|13295.1|0
1649041200000|2022-04-04 03:00:00|13359|13305.6|13357.8|13304.4|13359|13305.6|13352.6|13299.2|0
1649041500000|2022-04-04 03:05:00|13355.6|13302.2|13348.5|13295.3|13356.3|13302.9|13348.5|13295.3|0
1649041800000|2022-04-04 03:10:00|13349.9|13296.7|13337|13283.8|13349.9|13296.7|13337|13283.8|0
1649042100000|2022-04-04 03:15:00|13337.1|13283.9|13339.2|13286|13339.3|13286.1|13335.9|13282.7|0
1649042400000|2022-04-04 03:20:00|13341.3|13288.1|13334.5|13281.3|13341.3|13288.1|13331.6|13278.4|0
1649042700000|2022-04-04 03:25:00|13331.3|13278.1|13335|13281.8|13337.1|13283.9|13331.2|13278|0
1649043000000|2022-04-04 03:30:00|13335.8|13282.6|13339.3|13286.1|13340.8|13287.6|13335.8|13282.6|0
1649043300000|2022-04-04 03:35:00|13338.2|13285|13339.2|13286|13340.8|13287.6|13336.5|13283.3|0
1649043600000|2022-04-04 03:40:00|13340.7|13287.5|13351.2|13298|13351.2|13298|13340.7|13287.5|0
1649043900000|2022-04-04 03:45:00|13352.4|13299|13363.3|13309.9|13363.3|13309.9|13349.6|13296.4|0
1649044200000|2022-04-04 03:50:00|13361.6|13308.2|13363.3|13309.9|13365.4|13312|13359.3|13305.9|0
1649044500000|2022-04-04 03:55:00|13364.7|13311.3|13375.7|13322.3|13375.7|13322.3|13364.7|13311.3|0
1649044800000|2022-04-04 04:00:00|13377.9|13324.5|13374|13320.6|13379|13325.6|13374|13320.6|0
1649045100000|2022-04-04 04:05:00|13375.2|13321.8|13376.5|13323.1|13380.5|13327.1|13375.1|13321.7|0
1649045400000|2022-04-04 04:10:00|13380|13326.6|13371.7|13318.3|13380|13326.6|13371.7|13318.3|0
1649045700000|2022-04-04 04:15:00|13375.1|13321.7|13379.7|13326.3|13382.5|13329.1|13375.1|13321.7|0
1649046000000|2022-04-04 04:20:00|13380.6|13327.2|13380.3|13326.9|13387.2|13333.8|13380|13326.6|0
1649046300000|2022-04-04 04:25:00|13384.5|13331.1|13383.1|13329.7|13387.7|13334.3|13379.9|13326.5|0
1649046600000|2022-04-04 04:30:00|13384.6|13331.2|13390|13336.6|13391.3|13337.9|13384.6|13331.2|0
1649046900000|2022-04-04 04:35:00|13387.4|13334|13381.5|13328.1|13389.4|13336|13379.4|13326|0
1649047200000|2022-04-04 04:40:00|13383.7|13330.3|13380.6|13327.2|13383.7|13330.3|13376.2|13322.8|0
1649047500000|2022-04-04 04:45:00|13379.8|13326.4|13376.7|13323.3|13380.5|13327.1|13376.7|13323.3|0
1649047800000|2022-04-04 04:50:00|13374.5|13321.1|13378.5|13325.1|13379.3|13325.9|13373.4|13320|0
1649048100000|2022-04-04 04:55:00|13379.9|13326.5|13382|13328.6|13387.3|13333.9|13379.9|13326.5|0
1649048400000|2022-04-04 05:00:00|13382.2|13328.8|13375|13321.6|13382.2|13328.8|13374.2|13320.8|0
1649048700000|2022-04-04 05:05:00|13375.1|13321.7|13379.1|13325.7|13379.1|13325.7|13374.2|13320.8|0
1649049000000|2022-04-04 05:10:00|13378.3|13324.9|13375.9|13322.5|13380.4|13327|13371.9|13318.5|0
1649049300000|2022-04-04 05:15:00|13379.2|13325.8|13375.9|13322.5|13379.2|13325.8|13375|13321.6|0
1649049600000|2022-04-04 05:20:00|13374.4|13321|13374.9|13321.5|13377.4|13324|13372.5|13319.1|0
1649049900000|2022-04-04 05:25:00|13374.4|13321|13374.4|13321|13375.4|13322|13372.6|13319.2|0
1649050200000|2022-04-04 05:30:00|13372.3|13318.9|13377.1|13323.7|13377.1|13323.7|13372.3|13318.9|0
1649050500000|2022-04-04 05:35:00|13379.3|13325.9|13377.9|13324.5|13380.4|13327|13376.7|13323.3|0
1649050800000|2022-04-04 05:40:00|13371.2|13317.8|13369.9|13316.5|13371.2|13317.8|13366.4|13313|0
1649051100000|2022-04-04 05:45:00|13363.8|13310.4|13355.2|13301.8|13368.1|13314.7|13355.2|13301.8|0
1649051400000|2022-04-04 05:50:00|13354.8|13301.4|13354.4|13301|13357.6|13304.2|13353.2|13299.8|0
1649051700000|2022-04-04 05:55:00|13350.9|13297.7|13352.1|13298.7|13352.9|13299.5|13348.4|13295.2|0
1649117400000|2022-04-05 00:10:00|13367.5|13314.1|13383.9|13330.5|13383.9|13330.5|13367.3|13313.9|0
1649117700000|2022-04-05 00:15:00|13394.7|13341.3|13404.8|13351.2|13410.3|13356.7|13394.7|13341.3|0
1649118000000|2022-04-05 00:20:00|13406.5|13352.9|13427.8|13374.2|13427.8|13374.2|13401.9|13348.3|0
1649118300000|2022-04-05 00:25:00|13418.4|13364.8|13444.7|13391.1|13445.2|13391.6|13411.1|13357.5|0
1649118600000|2022-04-05 00:30:00|13449.4|13395.8|13434.1|13380.5|13450.7|13397.1|13427.6|13374|0
1649118900000|2022-04-05 00:35:00|13432.6|13379|13417.6|13364|13432.6|13379|13416.9|13363.3|0
1649119200000|2022-04-05 00:40:00|13420.6|13367|13418.2|13364.6|13420.8|13367.2|13412.5|13358.9|0
1649119500000|2022-04-05 00:45:00|13419|13365.4|13425.5|13371.9|13425.5|13371.9|13419|13365.4|0
1649119800000|2022-04-05 00:50:00|13423.5|13369.9|13423.3|13369.7|13428.8|13375.2|13422|13368.4|0
1649120100000|2022-04-05 00:55:00|13417.8|13364.2|13419.5|13365.9|13422.2|13368.6|13417.4|13363.8|0
1649120400000|2022-04-05 01:00:00|13422.6|13369|13422.8|13369.2|13422.8|13369.2|13416|13362.4|0
1649120700000|2022-04-05 01:05:00|13428.2|13374.6|13437.1|13383.5|13437.1|13383.5|13428.2|13374.6|0
1649121000000|2022-04-05 01:10:00|13448|13394.4|13458|13404.2|13458|13404.2|13448|13394.4|0
1649121300000|2022-04-05 01:15:00|13457.8|13404|13465.9|13412.1|13465.9|13412.1|13455.6|13401.8|0
1649121600000|2022-04-05 01:20:00|13464.9|13411.1|13470.6|13416.8|13470.6|13416.8|13464.9|13411.1|0
1649121900000|2022-04-05 01:25:00|13473|13419.2|13467.3|13413.5|13473|13419.2|13462.8|13409|0
1649122200000|2022-04-05 01:30:00|13471.8|13418|13473|13419.2|13477.6|13423.8|13467.4|13413.6|0
1649122500000|2022-04-05 01:35:00|13472.3|13418.5|13476.3|13422.5|13479.2|13425.4|13472.3|13418.5|0
1649122800000|2022-04-05 01:40:00|13477.4|13423.6|13470.4|13416.6|13478|13424.2|13470.4|13416.6|0
1649123100000|2022-04-05 01:45:00|13470.6|13416.8|13457.4|13403.6|13470.6|13416.8|13456.4|13402.6|0
1649123400000|2022-04-05 01:50:00|13455.7|13401.9|13474.7|13420.9|13474.7|13420.9|13455.7|13401.9|0
1649123700000|2022-04-05 01:55:00|13479|13425.2|13497.8|13444|13503.8|13449.8|13479|13425.2|0
1649124000000|2022-04-05 02:00:00|13499.8|13446|13491|13437.2|13499.8|13446|13486.8|13433|0
1649124300000|2022-04-05 02:05:00|13489.4|13435.6|13485.4|13431.6|13489.4|13435.6|13481.2|13427.4|0
1649124600000|2022-04-05 02:10:00|13483.7|13429.9|13479.5|13425.7|13483.8|13430|13478.2|13424.4|0
1649124900000|2022-04-05 02:15:00|13479.1|13425.3|13474.4|13420.6|13481.1|13427.3|13474.4|13420.6|0
1649125200000|2022-04-05 02:20:00|13472.8|13419|13474.3|13420.5|13474.3|13420.5|13467.1|13413.3|0
1649125500000|2022-04-05 02:25:00|13474|13420.2|13479.3|13425.5|13480.9|13427.1|13474|13420.2|0
1649125800000|2022-04-05 02:30:00|13479.9|13426.1|13498.7|13444.9|13498.7|13444.9|13479.9|13426.1|0
1649126100000|2022-04-05 02:35:00|13496.3|13442.5|13495.5|13441.7|13496.5|13442.7|13493.2|13439.4|0
1649126400000|2022-04-05 02:40:00|13490.5|13436.7|13495|13441.2|13495|13441.2|13490|13436.2|0
1649126700000|2022-04-05 02:45:00|13493.4|13439.6|13494.8|13441|13494.8|13441|13492|13438.2|0
1649127000000|2022-04-05 02:50:00|13497.5|13443.7|13474.3|13420.5|13497.5|13443.7|13474.3|13420.5|0
1649127300000|2022-04-05 02:55:00|13475.1|13421.3|13475|13421.2|13476.6|13422.8|13470.3|13416.5|0
1649127600000|2022-04-05 03:00:00|13475.7|13421.9|13473.3|13419.5|13479.5|13425.7|13471.7|13417.9|0
1649127900000|2022-04-05 03:05:00|13476.2|13422.4|13470.2|13416.4|13476.2|13422.4|13469.4|13415.6|0
1649128200000|2022-04-05 03:10:00|13478.5|13424.7|13483|13429.2|13483|13429.2|13475.5|13421.7|0
1649128500000|2022-04-05 03:15:00|13482.3|13428.5|13479.9|13426.1|13482.3|13428.5|13473.6|13419.8|0
1649128800000|2022-04-05 03:20:00|13478.1|13424.3|13466.1|13412.3|13478.1|13424.3|13464.1|13410.3|0
1649129100000|2022-04-05 03:25:00|13457.7|13403.9|13455.8|13402|13462.8|13409|13455.8|13402|0
1649129400000|2022-04-05 03:30:00|13454.1|13400.3|13462.6|13408.8|13463|13409.2|13454.1|13400.3|0
1649129700000|2022-04-05 03:35:00|13459.8|13406|13463.4|13409.6|13463.4|13409.6|13459.8|13406|0
1649130000000|2022-04-05 03:40:00|13464.5|13410.7|13457.1|13403.3|13466.5|13412.7|13457.1|13403.3|0
1649130300000|2022-04-05 03:45:00|13457.7|13403.9|13455.1|13401.3|13462.2|13408.4|13453.6|13399.8|0
1649130600000|2022-04-05 03:50:00|13455.9|13402.1|13464.7|13410.9|13466.3|13412.5|13454.6|13400.8|0
1649130900000|2022-04-05 03:55:00|13466|13412.2|13462.4|13408.6|13466.6|13412.8|13462.4|13408.6|0
1649131200000|2022-04-05 04:00:00|13462.3|13408.5|13454.8|13401|13462.3|13408.5|13453.8|13400|0
1649131500000|2022-04-05 04:05:00|13454.5|13400.7|13444.6|13391|13454.5|13400.7|13443.6|13390|0
1649131800000|2022-04-05 04:10:00|13452.6|13398.8|13449.5|13395.9|13455|13401.2|13449.2|13395.6|0
1649132100000|2022-04-05 04:15:00|13446.4|13392.8|13465.5|13411.7|13465.5|13411.7|13446.4|13392.8|0
1649132400000|2022-04-05 04:20:00|13466.7|13412.9|13462.6|13408.8|13470.2|13416.4|13460.1|13406.3|0
1649132700000|2022-04-05 04:25:00|13463.9|13410.1|13463.9|13410.1|13468|13414.2|13461.6|13407.8|0
1649133000000|2022-04-05 04:30:00|13454|13400.2|13427.1|13373.5|13454|13400.2|13427.1|13373.5|0
1649133300000|2022-04-05 04:35:00|13421.8|13368.2|13423.7|13370.1|13423.7|13370.1|13416.6|13363|0
1649133600000|2022-04-05 04:40:00|13427.3|13373.7|13420.6|13367|13427.3|13373.7|13416.5|13362.9|0
1649133900000|2022-04-05 04:45:00|13419.6|13366|13414.8|13361.2|13422|13368.4|13414.8|13361.2|0
1649134200000|2022-04-05 04:50:00|13417.2|13363.6|13408.6|13355|13417.5|13363.9|13408.6|13355|0
1649134500000|2022-04-05 04:55:00|13412.9|13359.3|13400.8|13347.4|13412.9|13359.3|13400.8|13347.4|0
1649134800000|2022-04-05 05:00:00|13402|13348.4|13406.7|13353.1|13409.4|13355.8|13402|13348.4|0
1649135100000|2022-04-05 05:05:00|13407.7|13354.1|13401.5|13348.1|13407.7|13354.1|13398.4|13345|0
1649135400000|2022-04-05 05:10:00|13406.8|13353.2|13409.6|13356|13411.7|13358.1|13406.8|13353.2|0
1649135700000|2022-04-05 05:15:00|13417.3|13363.7|13421.1|13367.5|13421.1|13367.5|13414.7|13361.1|0
1649136000000|2022-04-05 05:20:00|13422.8|13369.2|13421.2|13367.6|13428.4|13374.8|13418.2|13364.6|0
1649136300000|2022-04-05 05:25:00|13418.7|13365.1|13427.9|13374.3|13429.1|13375.5|13418.1|13364.5|0
1649136600000|2022-04-05 05:30:00|13425.5|13371.9|13420.5|13366.9|13426.2|13372.6|13420|13366.4|0
1649136900000|2022-04-05 05:35:00|13423.5|13369.9|13404.9|13351.3|13423.5|13369.9|13404.9|13351.3|0
1649137200000|2022-04-05 05:40:00|13403.7|13350.1|13408|13354.4|13411.4|13357.8|13401.2|13347.8|0
1649137500000|2022-04-05 05:45:00|13405.3|13351.7|13405.7|13352.1|13410.2|13356.6|13399.2|13345.8|0
1649137800000|2022-04-05 05:50:00|13404.8|13351.2|13397.5|13344.1|13404.8|13351.2|13397.5|13344.1|0
1649138100000|2022-04-05 05:55:00|13400.3|13346.9|13407|13353.4|13407|13353.4|13396.5|13343.1|0
1649203800000|2022-04-06 00:10:00|13414.5|13360.9|13404.2|13350.6|13432.3|13378.7|13404.2|13350.6|0
1649204100000|2022-04-06 00:15:00|13411.1|13357.5|13418.3|13364.7|13418.3|13364.7|13398.6|13345.2|0
1649204400000|2022-04-06 00:20:00|13431.2|13377.6|13419.2|13365.6|13431.2|13377.6|13408.8|13355.2|0
1649204700000|2022-04-06 00:25:00|13421.3|13367.7|13425.9|13372.3|13433.1|13379.5|13407.5|13353.9|0
1649205000000|2022-04-06 00:30:00|13434.6|13381|13413.4|13359.8|13434.6|13381|13413.2|13359.6|0
1649205300000|2022-04-06 00:35:00|13413.2|13359.6|13427.1|13373.5|13427.1|13373.5|13413.2|13359.6|0
1649205600000|2022-04-06 00:40:00|13421|13367.4|13424.1|13370.5|13424.1|13370.5|13414.6|13361|0
1649205900000|2022-04-06 00:45:00|13424.6|13371|13402|13348.4|13424.6|13371|13401.5|13348.1|0
1649206200000|2022-04-06 00:50:00|13396.5|13343.1|13392.7|13339.3|13398.6|13345.2|13388.9|13335.5|0
1649206500000|2022-04-06 00:55:00|13392.2|13338.8|13409.6|13356|13409.6|13356|13387.9|13334.5|0
1649206800000|2022-04-06 01:00:00|13410|13356.4|13421.3|13367.7|13428.2|13374.6|13410|13356.4|0
1649207100000|2022-04-06 01:05:00|13418.7|13365.1|13425.8|13372.2|13425.8|13372.2|13411.8|13358.2|0
1649207400000|2022-04-06 01:10:00|13425.7|13372.1|13424.4|13370.8|13427.6|13374|13420.9|13367.3|0
1649207700000|2022-04-06 01:15:00|13431.5|13377.9|13456.3|13402.5|13456.3|13402.5|13431.5|13377.9|0
1649208000000|2022-04-06 01:20:00|13455.2|13401.4|13448.4|13394.8|13455.2|13401.4|13443.8|13390.2|0
1649208300000|2022-04-06 01:25:00|13450|13396.4|13458.6|13404.8|13458.8|13405|13446.4|13392.8|0
1649208600000|2022-04-06 01:30:00|13459.7|13405.9|13468|13414.2|13468|13414.2|13458.7|13404.9|0
1649208900000|2022-04-06 01:35:00|13470.5|13416.7|13468.2|13414.4|13481.6|13427.8|13466.4|13412.6|0
1649209200000|2022-04-06 01:40:00|13465.2|13411.4|13469.3|13415.5|13472|13418.2|13465.2|13411.4|0
1649209500000|2022-04-06 01:45:00|13471.8|13418|13455|13401.2|13473.2|13419.4|13455|13401.2|0
1649209800000|2022-04-06 01:50:00|13457.6|13403.8|13450.8|13397.2|13458.7|13404.9|13448.2|13394.6|0
1649210100000|2022-04-06 01:55:00|13449|13395.4|13457.8|13404|13462.8|13409|13449|13395.4|0
1649210400000|2022-04-06 02:00:00|13456.6|13402.8|13458.1|13404.3|13460.5|13406.7|13450.1|13396.5|0
1649210700000|2022-04-06 02:05:00|13457|13403.2|13459.4|13405.6|13466.5|13412.7|13456.4|13402.6|0
1649211000000|2022-04-06 02:10:00|13457.5|13403.7|13441.5|13387.9|13460.2|13406.4|13441.5|13387.9|0
1649211300000|2022-04-06 02:15:00|13442.1|13388.5|13434.4|13380.8|13442.1|13388.5|13433|13379.4|0
1649211600000|2022-04-06 02:20:00|13440.3|13386.7|13438.9|13385.3|13442.5|13388.9|13435|13381.4|0
1649211900000|2022-04-06 02:25:00|13434.5|13380.9|13448|13394.4|13448|13394.4|13434.5|13380.9|0
1649212200000|2022-04-06 02:30:00|13447.3|13393.7|13457.3|13403.5|13457.9|13404.1|13445.8|13392.2|0
1649212500000|2022-04-06 02:35:00|13458.3|13404.5|13461.1|13407.3|13463.2|13409.4|13457.6|13403.8|0
1649212800000|2022-04-06 02:40:00|13459.5|13405.7|13453.7|13399.9|13460.4|13406.6|13453.7|13399.9|0
1649213100000|2022-04-06 02:45:00|13453.4|13399.6|13444.3|13390.7|13455.6|13401.8|13442.5|13388.9|0
1649213400000|2022-04-06 02:50:00|13441.9|13388.3|13437.7|13384.1|13443.4|13389.8|13437.7|13384.1|0
1649213700000|2022-04-06 02:55:00|13437.4|13383.8|13445.4|13391.8|13445.4|13391.8|13437|13383.4|0
1649214000000|2022-04-06 03:00:00|13443.7|13390.1|13432.3|13378.7|13443.7|13390.1|13431.3|13377.7|0
1649214300000|2022-04-06 03:05:00|13429.6|13376|13442.6|13389|13443.2|13389.6|13429.6|13376|0
1649214600000|2022-04-06 03:10:00|13441.4|13387.8|13431.8|13378.2|13442.2|13388.6|13431.8|13378.2|0
1649214900000|2022-04-06 03:15:00|13436.2|13382.6|13435|13381.4|13443.3|13389.7|13431.1|13377.5|0
1649215200000|2022-04-06 03:20:00|13432.5|13378.9|13430.4|13376.8|13432.6|13379|13428.4|13374.8|0
1649215500000|2022-04-06 03:25:00|13431.1|13377.5|13429.5|13375.9|13432.5|13378.9|13427.1|13373.5|0
1649215800000|2022-04-06 03:30:00|13430.2|13376.6|13429.5|13375.9|13431.9|13378.3|13427.8|13374.2|0
1649216100000|2022-04-06 03:35:00|13429.8|13376.2|13428.7|13375.1|13429.8|13376.2|13424.8|13371.2|0
1649216400000|2022-04-06 03:40:00|13429.8|13376.2|13413.3|13359.7|13429.8|13376.2|13413.3|13359.7|0
1649216700000|2022-04-06 03:45:00|13421.2|13367.6|13425|13371.4|13425|13371.4|13418.8|13365.2|0
1649217000000|2022-04-06 03:50:00|13423.5|13369.9|13421.6|13368|13427|13373.4|13421.6|13368|0
1649217300000|2022-04-06 03:55:00|13423.8|13370.2|13426.7|13373.1|13426.7|13373.1|13416.7|13363.1|0
1649217600000|2022-04-06 04:00:00|13428.1|13374.5|13427.1|13373.5|13432|13378.4|13427.1|13373.5|0
1649217900000|2022-04-06 04:05:00|13426.2|13372.6|13434.9|13381.3|13434.9|13381.3|13426.2|13372.6|0
1649218200000|2022-04-06 04:10:00|13436.3|13382.7|13440.3|13386.7|13440.3|13386.7|13435|13381.4|0
1649218500000|2022-04-06 04:15:00|13441|13387.4|13442.8|13389.2|13442.8|13389.2|13438|13384.4|0
1649218800000|2022-04-06 04:20:00|13443.9|13390.3|13449.2|13395.6|13451.5|13397.9|13443.9|13390.3|0
1649219100000|2022-04-06 04:25:00|13452.8|13399|13454.8|13401|13458.5|13404.7|13449.9|13396.3|0
1649219400000|2022-04-06 04:30:00|13453.6|13399.8|13449.9|13396.3|13456.9|13403.1|13449.9|13396.3|0
1649219700000|2022-04-06 04:35:00|13445.2|13391.6|13449.9|13396.3|13449.9|13396.3|13441.7|13388.1|0
1649220000000|2022-04-06 04:40:00|13447.9|13394.3|13451.1|13397.5|13451.1|13397.5|13447.6|13394|0
1649220300000|2022-04-06 04:45:00|13452.6|13398.8|13458.3|13404.5|13458.3|13404.5|13451.2|13397.6|0
1649220600000|2022-04-06 04:50:00|13458.7|13404.9|13461.3|13407.5|13461.3|13407.5|13456.5|13402.7|0
1649220900000|2022-04-06 04:55:00|13459.9|13406.1|13458.3|13404.5|13459.9|13406.1|13457.3|13403.5|0
1649221200000|2022-04-06 05:00:00|13460|13406.2|13452.9|13399.1|13460|13406.2|13452.9|13399.1|0
1649221500000|2022-04-06 05:05:00|13456.4|13402.6|13450.4|13396.8|13456.4|13402.6|13450.4|13396.8|0
1649221800000|2022-04-06 05:10:00|13448.9|13395.3|13442.9|13389.3|13448.9|13395.3|13439.9|13386.3|0
1649222100000|2022-04-06 05:15:00|13441.4|13387.8|13440.8|13387.2|13445.9|13392.3|13440.7|13387.1|0
1649222400000|2022-04-06 05:20:00|13442.6|13389|13446.2|13392.6|13446.2|13392.6|13441|13387.4|0
1649222700000|2022-04-06 05:25:00|13445.9|13392.3|13439.3|13385.7|13445.9|13392.3|13438.3|13384.7|0
1649223000000|2022-04-06 05:30:00|13439.6|13386|13441.6|13388|13444.6|13391|13439.4|13385.8|0
1649223300000|2022-04-06 05:35:00|13440.3|13386.7|13434.2|13380.6|13442.7|13389.1|13432.8|13379.2|0
1649223600000|2022-04-06 05:40:00|13434.8|13381.2|13423.2|13369.6|13435.9|13382.3|13423.2|13369.6|0
1649223900000|2022-04-06 05:45:00|13421.4|13367.8|13424.5|13370.9|13424.6|13371|13420.4|13366.8|0
1649224200000|2022-04-06 05:50:00|13422.2|13368.6|13426.5|13372.9|13430|13376.4|13422.2|13368.6|0
1649224500000|2022-04-06 05:55:00|13425.7|13372.1|13422|13368.4|13429.8|13376.2|13419|13365.4|0
1649290200000|2022-04-07 00:10:00|13445.7|13392.1|13448.3|13394.7|13448.3|13394.7|13429.1|13375.5|0
1649290500000|2022-04-07 00:15:00|13452|13398.2|13476.6|13422.8|13481.6|13427.8|13452|13398.2|0
1649290800000|2022-04-07 00:20:00|13484.8|13431|13473.7|13419.9|13486|13432.2|13473.7|13419.9|0
1649291100000|2022-04-07 00:25:00|13472.9|13419.1|13483.2|13429.4|13485.3|13431.5|13472.7|13418.9|0
1649291400000|2022-04-07 00:30:00|13481.5|13427.7|13486.1|13432.3|13494.7|13440.9|13481.5|13427.7|0
1649291700000|2022-04-07 00:35:00|13476.7|13422.9|13472.3|13418.5|13478.2|13424.4|13468.6|13414.8|0
1649292000000|2022-04-07 00:40:00|13470.4|13416.6|13477.8|13424|13477.8|13424|13470.4|13416.6|0
1649292300000|2022-04-07 00:45:00|13482.6|13428.8|13476.6|13422.8|13482.6|13428.8|13472.4|13418.6|0
1649292600000|2022-04-07 00:50:00|13477.6|13423.8|13493.2|13439.4|13493.2|13439.4|13477.1|13423.3|0
1649292900000|2022-04-07 00:55:00|13485.1|13431.3|13485.7|13431.9|13488.7|13434.9|13477.2|13423.4|0
1649293200000|2022-04-07 01:00:00|13489.5|13435.7|13498|13444.2|13501.2|13447.4|13486.7|13432.9|0
1649293500000|2022-04-07 01:05:00|13498.2|13444.4|13502|13448.1|13503.3|13449.3|13497.5|13443.7|0
1649293800000|2022-04-07 01:10:00|13500.2|13446.4|13486.2|13432.4|13500.2|13446.4|13485.3|13431.5|0
1649294100000|2022-04-07 01:15:00|13489.5|13435.7|13494.4|13440.6|13494.6|13440.8|13485|13431.2|0
1649294400000|2022-04-07 01:20:00|13492.7|13438.9|13497.6|13443.8|13498.5|13444.7|13490.5|13436.7|0
1649294700000|2022-04-07 01:25:00|13498.1|13444.3|13492.9|13439.1|13498.1|13444.3|13488.1|13434.3|0
1649295000000|2022-04-07 01:30:00|13494.2|13440.4|13501|13447.2|13503.1|13449.1|13494|13440.2|0
1649295300000|2022-04-07 01:35:00|13498.9|13445.1|13493.5|13439.7|13502.9|13448.9|13493.3|13439.5|0
1649295600000|2022-04-07 01:40:00|13495.3|13441.5|13490|13436.2|13495.3|13441.5|13486.8|13433|0
1649295900000|2022-04-07 01:45:00|13492.2|13438.4|13476.9|13423.1|13492.2|13438.4|13476.9|13423.1|0
1649296200000|2022-04-07 01:50:00|13481.8|13428|13487|13433.2|13490.9|13437.1|13481.8|13428|0
1649296500000|2022-04-07 01:55:00|13482|13428.2|13471.8|13418|13485.7|13431.9|13469.4|13415.6|0
1649296800000|2022-04-07 02:00:00|13470.1|13416.3|13469.9|13416.1|13470.1|13416.3|13465.9|13412.1|0
1649297100000|2022-04-07 02:05:00|13469.1|13415.3|13479.1|13425.3|13479.1|13425.3|13469.1|13415.3|0
1649297400000|2022-04-07 02:10:00|13475.8|13422|13480.7|13426.9|13480.7|13426.9|13475.8|13422|0
1649297700000|2022-04-07 02:15:00|13477.5|13423.7|13479|13425.2|13480|13426.2|13475.1|13421.3|0
1649298000000|2022-04-07 02:20:00|13477.7|13423.9|13481.2|13427.4|13484.4|13430.6|13476.2|13422.4|0
1649298300000|2022-04-07 02:25:00|13481.3|13427.5|13475.3|13421.5|13483.2|13429.4|13474.9|13421.1|0
1649298600000|2022-04-07 02:30:00|13477.5|13423.7|13456.7|13402.9|13477.5|13423.7|13456.7|13402.9|0
1649298900000|2022-04-07 02:35:00|13457.7|13403.9|13448.1|13394.5|13457.7|13403.9|13445.3|13391.7|0
1649299200000|2022-04-07 02:40:00|13448.5|13394.9|13448.9|13395.3|13450.5|13396.9|13444.5|13390.9|0
1649299500000|2022-04-07 02:45:00|13450.3|13396.7|13449.6|13396|13451.9|13398.2|13448.4|13394.8|0
1649299800000|2022-04-07 02:50:00|13453.1|13399.3|13462.6|13408.8|13463.5|13409.7|13453.1|13399.3|0
1649300100000|2022-04-07 02:55:00|13464.4|13410.6|13461.1|13407.3|13464.4|13410.6|13457.3|13403.5|0
1649300400000|2022-04-07 03:00:00|13459.8|13406|13460|13406.2|13463.6|13409.8|13455.5|13401.7|0
1649300700000|2022-04-07 03:05:00|13462.6|13408.8|13459.2|13405.4|13463.1|13409.3|13459.2|13405.4|0
1649301000000|2022-04-07 03:10:00|13460.1|13406.3|13460.8|13407|13464.2|13410.4|13459.6|13405.8|0
1649301300000|2022-04-07 03:15:00|13463.5|13409.7|13460|13406.2|13467.7|13413.9|13458.1|13404.3|0
1649301600000|2022-04-07 03:20:00|13462.2|13408.4|13465.2|13411.4|13466.6|13412.8|13460.4|13406.6|0
1649301900000|2022-04-07 03:25:00|13466|13412.2|13466.5|13412.7|13467.6|13413.8|13460.9|13407.1|0
1649302200000|2022-04-07 03:30:00|13463.7|13409.9|13479.9|13426.1|13481|13427.2|13463.7|13409.9|0
1649302500000|2022-04-07 03:35:00|13481.7|13427.9|13483.2|13429.4|13491.8|13438|13481.7|13427.9|0
1649302800000|2022-04-07 03:40:00|13484.2|13430.4|13483.3|13429.5|13486.1|13432.3|13480.9|13427.1|0
1649303100000|2022-04-07 03:45:00|13487.6|13433.8|13494.3|13440.5|13496.1|13442.3|13486.3|13432.5|0
1649303400000|2022-04-07 03:50:00|13493.7|13439.9|13494.6|13440.8|13501.2|13447.4|13493.7|13439.9|0
1649303700000|2022-04-07 03:55:00|13492|13438.2|13487.9|13434.1|13493.9|13440.1|13483.5|13429.7|0
1649304000000|2022-04-07 04:00:00|13494.3|13440.5|13491.2|13437.4|13495.6|13441.8|13491|13437.2|0
1649304300000|2022-04-07 04:05:00|13492.8|13439|13496.1|13442.3|13498.1|13444.3|13491.9|13438.1|0
1649304600000|2022-04-07 04:10:00|13495.1|13441.3|13495.4|13441.6|13498.2|13444.4|13493.9|13440.1|0
1649304900000|2022-04-07 04:15:00|13493.9|13440.1|13499.3|13445.5|13502.2|13448.2|13493.9|13440.1|0
1649305200000|2022-04-07 04:20:00|13500.1|13446.3|13503.8|13449.8|13503.8|13449.8|13497.3|13443.5|0
1649305500000|2022-04-07 04:25:00|13503.3|13449.3|13507.7|13453.7|13508.3|13454.3|13503|13449|0
1649305800000|2022-04-07 04:30:00|13512.5|13458.5|13511.2|13457.2|13517.2|13463.2|13511.2|13457.2|0
1649306100000|2022-04-07 04:35:00|13512.8|13458.8|13521|13467|13521|13467|13510.4|13456.4|0
1649306400000|2022-04-07 04:40:00|13523|13469|13521.2|13467.2|13523|13469|13518.7|13464.7|0
1649306700000|2022-04-07 04:45:00|13518.9|13464.9|13522.7|13468.7|13523.2|13469.2|13517.2|13463.2|0
1649307000000|2022-04-07 04:50:00|13518.5|13464.5|13519.4|13465.4|13519.5|13465.5|13511.6|13457.6|0
1649307300000|2022-04-07 04:55:00|13518.8|13464.8|13523.2|13469.2|13523.2|13469.2|13517.7|13463.7|0
1649307600000|2022-04-07 05:00:00|13521|13467|13521.2|13467.2|13529.2|13475.2|13520.1|13466.1|0
1649307900000|2022-04-07 05:05:00|13524.7|13470.7|13523.9|13469.9|13528.6|13474.6|13523.9|13469.9|0
1649308200000|2022-04-07 05:10:00|13525|13471|13528.7|13474.7|13531.1|13477.1|13520.5|13466.5|0
1649308500000|2022-04-07 05:15:00|13529|13475|13526.3|13472.3|13530.5|13476.5|13525.2|13471.2|0
1649308800000|2022-04-07 05:20:00|13528.6|13474.6|13535.9|13481.9|13535.9|13481.9|13528.2|13474.2|0
1649309100000|2022-04-07 05:25:00|13533.4|13479.4|13534.7|13480.7|13536.8|13482.8|13533.4|13479.4|0
1649309400000|2022-04-07 05:30:00|13536.2|13482.2|13541.9|13487.9|13541.9|13487.9|13533.9|13479.9|0
1649309700000|2022-04-07 05:35:00|13540.2|13486.2|13543.3|13489.3|13543.3|13489.3|13539.2|13485.2|0
1649310000000|2022-04-07 05:40:00|13542.4|13488.4|13539.6|13485.6|13547.5|13493.5|13539.6|13485.6|0
1649310300000|2022-04-07 05:45:00|13541.6|13487.6|13545.8|13491.8|13546.1|13492.1|13541.5|13487.5|0
1649310600000|2022-04-07 05:50:00|13540.9|13486.9|13534.5|13480.5|13541.3|13487.3|13526.6|13472.6|0
1649310900000|2022-04-07 05:55:00|13531.6|13477.6|13540.5|13486.5|13540.5|13486.5|13526.9|13472.9|0
1649376600000|2022-04-08 00:10:00|13586.4|13532.2|13596|13541.8|13605.1|13550.7|13582.1|13527.9|0
1649376900000|2022-04-08 00:15:00|13596.3|13542.1|13602.5|13548.1|13602.9|13548.5|13596|13541.8|0
1649377200000|2022-04-08 00:20:00|13606.1|13551.7|13594.1|13539.9|13609.7|13555.3|13588.8|13534.6|0
1649377500000|2022-04-08 00:25:00|13591.1|13536.9|13583.2|13529|13594.4|13540.2|13578.1|13523.9|0
1649377800000|2022-04-08 00:30:00|13571.5|13517.3|13564.8|13510.6|13586.7|13532.5|13564.8|13510.6|0
1649378100000|2022-04-08 00:35:00|13562.5|13508.3|13571.4|13517.2|13573.2|13519|13562.5|13508.3|0
1649378400000|2022-04-08 00:40:00|13569.6|13515.4|13563.5|13509.3|13570.4|13516.2|13557.9|13503.7|0
1649378700000|2022-04-08 00:45:00|13564.7|13510.5|13559.2|13505|13564.7|13510.5|13557.1|13502.9|0
1649379000000|2022-04-08 00:50:00|13555.9|13501.7|13553.9|13499.7|13559.2|13505|13553.3|13499.1|0
1649379300000|2022-04-08 00:55:00|13550|13496|13549.3|13495.3|13551.1|13497.1|13546.5|13492.5|0
1649379600000|2022-04-08 01:00:00|13548.2|13494.2|13545.5|13491.5|13548.8|13494.8|13540.4|13486.4|0
1649379900000|2022-04-08 01:05:00|13550.1|13496.1|13545.6|13491.6|13552.7|13498.5|13545.6|13491.6|0
1649380200000|2022-04-08 01:10:00|13545.5|13491.5|13554.6|13500.4|13557.9|13503.7|13543.8|13489.8|0
1649380500000|2022-04-08 01:15:00|13553.9|13499.7|13569.7|13515.5|13569.7|13515.5|13553.9|13499.7|0
1649380800000|2022-04-08 01:20:00|13573.2|13519|13585.1|13530.9|13585.1|13530.9|13573.2|13519|0
1649381100000|2022-04-08 01:25:00|13589.1|13534.9|13589.5|13535.3|13591.2|13537|13584.9|13530.7|0
1649381400000|2022-04-08 01:30:00|13586|13531.8|13583.7|13529.5|13587.6|13533.4|13580.7|13526.5|0
1649381700000|2022-04-08 01:35:00|13583.9|13529.7|13580.3|13526.1|13588.5|13534.3|13579.1|13524.9|0
1649382000000|2022-04-08 01:40:00|13580.9|13526.7|13581.4|13527.2|13584.3|13530.1|13579.5|13525.3|0
1649382300000|2022-04-08 01:45:00|13579.4|13525.2|13581.4|13527.2|13588.8|13534.6|13578.9|13524.7|0
1649382600000|2022-04-08 01:50:00|13583.6|13529.4|13577.1|13522.9|13588.2|13534|13577.1|13522.9|0
1649382900000|2022-04-08 01:55:00|13574.5|13520.3|13575.8|13521.6|13580|13525.8|13574|13519.8|0
1649383200000|2022-04-08 02:00:00|13579.4|13525.2|13589|13534.8|13589|13534.8|13579.4|13525.2|0
1649383500000|2022-04-08 02:05:00|13594.4|13540.2|13600.2|13546|13613.2|13558.8|13594.4|13540.2|0
1649383800000|2022-04-08 02:10:00|13594.4|13540.2|13607.5|13553.1|13608.1|13553.7|13594.4|13540.2|0
1649384100000|2022-04-08 02:15:00|13610.1|13555.7|13605.7|13551.3|13612.4|13558|13605.2|13550.8|0
1649384400000|2022-04-08 02:20:00|13604.9|13550.5|13606.4|13552|13610.3|13555.9|13604.9|13550.5|0
1649384700000|2022-04-08 02:25:00|13607.4|13553|13605.7|13551.3|13607.4|13553|13601.2|13547|0
1649385000000|2022-04-08 02:30:00|13605.3|13550.9|13601.8|13547.6|13609.3|13554.9|13599.6|13545.4|0
1649385300000|2022-04-08 02:35:00|13600.2|13546|13596.9|13542.7|13600.3|13546.1|13596|13541.8|0
1649385600000|2022-04-08 02:40:00|13593.7|13539.5|13599|13544.8|13599|13544.8|13593.7|13539.5|0
1649385900000|2022-04-08 02:45:00|13597.3|13543.1|13590.1|13535.9|13598.1|13543.9|13587.1|13532.9|0
1649386200000|2022-04-08 02:50:00|13588.7|13534.5|13586.9|13532.7|13592.3|13538.1|13585.9|13531.7|0
1649386500000|2022-04-08 02:55:00|13584.9|13530.7|13595|13540.8|13595|13540.8|13584.9|13530.7|0
1649386800000|2022-04-08 03:00:00|13596.8|13542.6|13589.1|13534.9|13599.3|13545.1|13589.1|13534.9|0
1649387100000|2022-04-08 03:05:00|13589.7|13535.5|13590.8|13536.6|13591.6|13537.4|13585.5|13531.3|0
1649387400000|2022-04-08 03:10:00|13594.7|13540.5|13594|13539.8|13597.4|13543.2|13592.2|13538|0
1649387700000|2022-04-08 03:15:00|13593.4|13539.2|13589.8|13535.6|13599.1|13544.9|13589.8|13535.6|0
1649388000000|2022-04-08 03:20:00|13592.4|13538.2|13595|13540.8|13597.8|13543.6|13589.9|13535.7|0
1649388300000|2022-04-08 03:25:00|13595.9|13541.7|13590.3|13536.1|13595.9|13541.7|13587.6|13533.4|0
1649388600000|2022-04-08 03:30:00|13589.2|13535|13596.3|13542.1|13601.6|13547.4|13589.2|13535|0
1649388900000|2022-04-08 03:35:00|13593.8|13539.6|13607.4|13553|13607.4|13553|13593.8|13539.6|0
1649389200000|2022-04-08 03:40:00|13606.4|13552|13602.3|13547.9|13608.2|13553.8|13598.8|13544.6|0
1649389500000|2022-04-08 03:45:00|13599.2|13545|13593.5|13539.3|13600.8|13546.6|13592.5|13538.3|0
1649389800000|2022-04-08 03:50:00|13594.4|13540.2|13599.9|13545.7|13601.5|13547.3|13594.4|13540.2|0
1649390100000|2022-04-08 03:55:00|13597.2|13543|13599|13544.8|13600.5|13546.3|13594.4|13540.2|0
1649390400000|2022-04-08 04:00:00|13597.7|13543.5|13595.8|13541.6|13598.9|13544.7|13595.8|13541.6|0
1649390700000|2022-04-08 04:05:00|13594.5|13540.3|13593|13538.8|13597.6|13543.4|13592.8|13538.6|0
1649391000000|2022-04-08 04:10:00|13589.3|13535.1|13589.2|13535|13594.2|13540|13586.1|13531.9|0
1649391300000|2022-04-08 04:15:00|13589|13534.8|13586.3|13532.1|13592.1|13537.9|13586.3|13532.1|0
1649391600000|2022-04-08 04:20:00|13587.9|13533.7|13589.8|13535.6|13593.4|13539.2|13583.9|13529.7|0
1649391900000|2022-04-08 04:25:00|13591.4|13537.2|13595.5|13541.3|13598.2|13544|13589.3|13535.1|0
1649392200000|2022-04-08 04:30:00|13599.2|13545|13597.8|13543.6|13602.5|13548.1|13596.4|13542.2|0
1649392500000|2022-04-08 04:35:00|13600.1|13545.9|13601.8|13547.6|13604.6|13550.2|13598.3|13544.1|0
1649392800000|2022-04-08 04:40:00|13599.3|13545.1|13610.4|13556|13611.2|13556.8|13599.3|13545.1|0
1649393100000|2022-04-08 04:45:00|13609.6|13555.2|13602.8|13548.4|13611.1|13556.7|13602.8|13548.4|0
1649393400000|2022-04-08 04:50:00|13600.6|13546.4|13595.5|13541.3|13603.2|13548.8|13595.5|13541.3|0
1649393700000|2022-04-08 04:55:00|13594.8|13540.6|13591.3|13537.1|13595.4|13541.2|13591.3|13537.1|0
1649394000000|2022-04-08 05:00:00|13594.5|13540.3|13599.8|13545.6|13605.6|13551.2|13594.5|13540.3|0
1649394300000|2022-04-08 05:05:00|13599.5|13545.3|13602.5|13548.1|13603.7|13549.3|13597.8|13543.6|0
1649394600000|2022-04-08 05:10:00|13601.9|13547.7|13608.4|13554|13608.4|13554|13601.9|13547.7|0
1649394900000|2022-04-08 05:15:00|13608|13553.6|13613.1|13558.7|13614.9|13560.5|13608|13553.6|0
1649395200000|2022-04-08 05:20:00|13612.5|13558.1|13610.6|13556.2|13617.1|13562.7|13610.4|13556|0
1649395500000|2022-04-08 05:25:00|13609.3|13554.9|13608.4|13554|13612.9|13558.5|13607.1|13552.7|0
1649395800000|2022-04-08 05:30:00|13609.5|13555.1|13609.7|13555.3|13612.2|13557.8|13607.2|13552.8|0
1649396100000|2022-04-08 05:35:00|13607.6|13553.2|13607.6|13553.2|13609.7|13555.3|13606.6|13552.2|0
1649396400000|2022-04-08 05:40:00|13606.3|13551.9|13608.6|13554.2|13609.7|13555.3|13605|13550.6|0
1649396700000|2022-04-08 05:45:00|13605.4|13551|13607.3|13552.9|13612.2|13557.8|13605.4|13551|0
1649397000000|2022-04-08 05:50:00|13605.6|13551.2|13612.9|13558.5|13614.9|13560.5|13603.4|13549|0
1649397300000|2022-04-08 05:55:00|13611.7|13557.3|13614.1|13559.7|13614.3|13559.9|13609.3|13554.9|0
1649031000000|2022-04-04 00:10:00|13334.8|13281.6|13327.8|13274.6|13334.8|13281.6|13321.6|13268.4|0
1649031300000|2022-04-04 00:15:00|13328.7|13275.5|13320.2|13267|13328.8|13275.6|13313|13259.8|0
1649031600000|2022-04-04 00:20:00|13319.1|13265.9|13313.8|13260.6|13323.5|13270.3|13313.8|13260.6|0
1649031900000|2022-04-04 00:25:00|13316.1|13262.9|13334.6|13281.4|13334.6|13281.4|13309.8|13256.6|0
1649032200000|2022-04-04 00:30:00|13334.2|13281|13340.2|13287|13340.2|13287|13315.4|13262.2|0
1649032500000|2022-04-04 00:35:00|13350|13296.8|13339.5|13286.3|13355.8|13302.4|13335.5|13282.3|0
1649032800000|2022-04-04 00:40:00|13344.4|13291.2|13337.5|13284.3|13346.6|13293.4|13337.4|13284.2|0
1649033100000|2022-04-04 00:45:00|13340.5|13287.3|13339.4|13286.2|13346.2|13293|13338.3|13285.1|0
1649033400000|2022-04-04 00:50:00|13341.8|13288.6|13331.3|13278.1|13341.8|13288.6|13331.3|13278.1|0
1649033700000|2022-04-04 00:55:00|13337.7|13284.5|13349.9|13296.7|13349.9|13296.7|13337.3|13284.1|0
1649034000000|2022-04-04 01:00:00|13347.9|13294.7|13355|13301.6|13357.7|13304.3|13347.9|13294.7|0
1649034300000|2022-04-04 01:05:00|13353.3|13299.9|13357.7|13304.3|13357.7|13304.3|13346.9|13293.7|0
1649034600000|2022-04-04 01:10:00|13357|13303.6|13351.8|13298.4|13359.6|13306.2|13350.9|13297.7|0
1649034900000|2022-04-04 01:15:00|13354|13300.6|13354.1|13300.7|13354.1|13300.7|13343.6|13290.4|0
1649035200000|2022-04-04 01:20:00|13358.4|13305|13357.9|13304.5|13359|13305.6|13353|13299.6|0
1649035500000|2022-04-04 01:25:00|13358.4|13305|13352.5|13299.1|13360.6|13307.2|13350.1|13296.9|0
1649035800000|2022-04-04 01:30:00|13353.8|13300.4|13364.4|13311|13364.4|13311|13344.9|13291.7|0
1649036100000|2022-04-04 01:35:00|13366.9|13313.5|13362.7|13309.3|13366.9|13313.5|13358.2|13304.8|0
1649036400000|2022-04-04 01:40:00|13363.5|13310.1|13356.7|13303.3|13363.7|13310.3|13356.2|13302.8|0
1649036700000|2022-04-04 01:45:00|13358|13304.6|13362.4|13309|13364.4|13311|13358|13304.6|0
1649037000000|2022-04-04 01:50:00|13361.5|13308.1|13360.3|13306.9|13362.2|13308.8|13352.9|13299.5|0
1649037300000|2022-04-04 01:55:00|13359.4|13306|13354.2|13300.8|13362.7|13309.3|13352|13298.6|0
1649037600000|2022-04-04 02:00:00|13352.8|13299.4|13361.7|13308.3|13361.7|13308.3|13350.5|13297.3|0
1649037900000|2022-04-04 02:05:00|13362.4|13309|13383.7|13330.3|13383.7|13330.3|13360.8|13307.4|0
1649038200000|2022-04-04 02:10:00|13385.2|13331.8|13372|13318.6|13386.2|13332.8|13372|13318.6|0
1649038500000|2022-04-04 02:15:00|13368.2|13314.8|13374.7|13321.3|13377.1|13323.7|13368.2|13314.8|0
1649038800000|2022-04-04 02:20:00|13376.9|13323.5|13366.1|13312.7|13377.2|13323.8|13365.8|13312.4|0
1649039100000|2022-04-04 02:25:00|13367.2|13313.8|13355.9|13302.5|13369.4|13316|13355.9|13302.5|0
1649039400000|2022-04-04 02:30:00|13359.3|13305.9|13358.4|13305|13359.6|13306.2|13355.8|13302.4|0
1649039700000|2022-04-04 02:35:00|13355.3|13301.9|13354.7|13301.3|13357.6|13304.2|13350.4|13297.2|0
1649040000000|2022-04-04 02:40:00|13355.8|13302.4|13358.9|13305.5|13360.9|13307.5|13355.8|13302.4|0
1649040300000|2022-04-04 02:45:00|13358.6|13305.2|13356.1|13302.7|13359.7|13306.3|13351.9|13298.5|0
1649040600000|2022-04-04 02:50:00|13357.5|13304.1|13350.9|13297.7|13357.5|13304.1|13350.9|13297.7|0
1649040900000|2022-04-04 02:55:00|13348.5|13295.3|13362|13308.6|13362|13308.6|13348.3|13295.1|0
1649041200000|2022-04-04 03:00:00|13359|13305.6|13357.8|13304.4|13359|13305.6|13352.6|13299.2|0
1649041500000|2022-04-04 03:05:00|13355.6|13302.2|13348.5|13295.3|13356.3|13302.9|13348.5|13295.3|0
1649041800000|2022-04-04 03:10:00|13349.9|13296.7|13337|13283.8|13349.9|13296.7|13337|13283.8|0
1649042100000|2022-04-04 03:15:00|13337.1|13283.9|13339.2|13286|13339.3|13286.1|13335.9|13282.7|0
1649042400000|2022-04-04 03:20:00|13341.3|13288.1|13334.5|13281.3|13341.3|13288.1|13331.6|13278.4|0
1649042700000|2022-04-04 03:25:00|13331.3|13278.1|13335|13281.8|13337.1|13283.9|13331.2|13278|0
1649043000000|2022-04-04 03:30:00|13335.8|13282.6|13339.3|13286.1|13340.8|13287.6|13335.8|13282.6|0
1649043300000|2022-04-04 03:35:00|13338.2|13285|13339.2|13286|13340.8|13287.6|13336.5|13283.3|0
1649043600000|2022-04-04 03:40:00|13340.7|13287.5|13351.2|13298|13351.2|13298|13340.7|13287.5|0
1649043900000|2022-04-04 03:45:00|13352.4|13299|13363.3|13309.9|13363.3|13309.9|13349.6|13296.4|0
1649044200000|2022-04-04 03:50:00|13361.6|13308.2|13363.3|13309.9|13365.4|13312|13359.3|13305.9|0
1649044500000|2022-04-04 03:55:00|13364.7|13311.3|13375.7|13322.3|13375.7|13322.3|13364.7|13311.3|0
1649044800000|2022-04-04 04:00:00|13377.9|13324.5|13374|13320.6|13379|13325.6|13374|13320.6|0
1649045100000|2022-04-04 04:05:00|13375.2|13321.8|13376.5|13323.1|13380.5|13327.1|13375.1|13321.7|0
1649045400000|2022-04-04 04:10:00|13380|13326.6|13371.7|13318.3|13380|13326.6|13371.7|13318.3|0
1649045700000|2022-04-04 04:15:00|13375.1|13321.7|13379.7|13326.3|13382.5|13329.1|13375.1|13321.7|0
1649046000000|2022-04-04 04:20:00|13380.6|13327.2|13380.3|13326.9|13387.2|13333.8|13380|13326.6|0
1649046300000|2022-04-04 04:25:00|13384.5|13331.1|13383.1|13329.7|13387.7|13334.3|13379.9|13326.5|0
1649046600000|2022-04-04 04:30:00|13384.6|13331.2|13390|13336.6|13391.3|13337.9|13384.6|13331.2|0
1649046900000|2022-04-04 04:35:00|13387.4|13334|13381.5|13328.1|13389.4|13336|13379.4|13326|0
1649047200000|2022-04-04 04:40:00|13383.7|13330.3|13380.6|13327.2|13383.7|13330.3|13376.2|13322.8|0
1649047500000|2022-04-04 04:45:00|13379.8|13326.4|13376.7|13323.3|13380.5|13327.1|13376.7|13323.3|0
1649047800000|2022-04-04 04:50:00|13374.5|13321.1|13378.5|13325.1|13379.3|13325.9|13373.4|13320|0
1649048100000|2022-04-04 04:55:00|13379.9|13326.5|13382|13328.6|13387.3|13333.9|13379.9|13326.5|0
1649048400000|2022-04-04 05:00:00|13382.2|13328.8|13375|13321.6|13382.2|13328.8|13374.2|13320.8|0
1649048700000|2022-04-04 05:05:00|13375.1|13321.7|13379.1|13325.7|13379.1|13325.7|13374.2|13320.8|0
1649049000000|2022-04-04 05:10:00|13378.3|13324.9|13375.9|13322.5|13380.4|13327|13371.9|13318.5|0
1649049300000|2022-04-04 05:15:00|13379.2|13325.8|13375.9|13322.5|13379.2|13325.8|13375|13321.6|0
1649049600000|2022-04-04 05:20:00|13374.4|13321|13374.9|13321.5|13377.4|13324|13372.5|13319.1|0
1649049900000|2022-04-04 05:25:00|13374.4|13321|13374.4|13321|13375.4|13322|13372.6|13319.2|0
1649050200000|2022-04-04 05:30:00|13372.3|13318.9|13377.1|13323.7|13377.1|13323.7|13372.3|13318.9|0
1649050500000|2022-04-04 05:35:00|13379.3|13325.9|13377.9|13324.5|13380.4|13327|13376.7|13323.3|0
1649050800000|2022-04-04 05:40:00|13371.2|13317.8|13369.9|13316.5|13371.2|13317.8|13366.4|13313|0
1649051100000|2022-04-04 05:45:00|13363.8|13310.4|13355.2|13301.8|13368.1|13314.7|13355.2|13301.8|0
1649051400000|2022-04-04 05:50:00|13354.8|13301.4|13354.4|13301|13357.6|13304.2|13353.2|13299.8|0
1649051700000|2022-04-04 05:55:00|13350.9|13297.7|13352.1|13298.7|13352.9|13299.5|13348.4|13295.2|0
1649117400000|2022-04-05 00:10:00|13367.5|13314.1|13383.9|13330.5|13383.9|13330.5|13367.3|13313.9|0
1649117700000|2022-04-05 00:15:00|13394.7|13341.3|13404.8|13351.2|13410.3|13356.7|13394.7|13341.3|0
1649118000000|2022-04-05 00:20:00|13406.5|13352.9|13427.8|13374.2|13427.8|13374.2|13401.9|13348.3|0
1649118300000|2022-04-05 00:25:00|13418.4|13364.8|13444.7|13391.1|13445.2|13391.6|13411.1|13357.5|0
1649118600000|2022-04-05 00:30:00|13449.4|13395.8|13434.1|13380.5|13450.7|13397.1|13427.6|13374|0
1649118900000|2022-04-05 00:35:00|13432.6|13379|13417.6|13364|13432.6|13379|13416.9|13363.3|0
1649119200000|2022-04-05 00:40:00|13420.6|13367|13418.2|13364.6|13420.8|13367.2|13412.5|13358.9|0
1649119500000|2022-04-05 00:45:00|13419|13365.4|13425.5|13371.9|13425.5|13371.9|13419|13365.4|0
1649119800000|2022-04-05 00:50:00|13423.5|13369.9|13423.3|13369.7|13428.8|13375.2|13422|13368.4|0
1649120100000|2022-04-05 00:55:00|13417.8|13364.2|13419.5|13365.9|13422.2|13368.6|13417.4|13363.8|0
1649120400000|2022-04-05 01:00:00|13422.6|13369|13422.8|13369.2|13422.8|13369.2|13416|13362.4|0
1649120700000|2022-04-05 01:05:00|13428.2|13374.6|13437.1|13383.5|13437.1|13383.5|13428.2|13374.6|0
1649121000000|2022-04-05 01:10:00|13448|13394.4|13458|13404.2|13458|13404.2|13448|13394.4|0
1649121300000|2022-04-05 01:15:00|13457.8|13404|13465.9|13412.1|13465.9|13412.1|13455.6|13401.8|0
1649121600000|2022-04-05 01:20:00|13464.9|13411.1|13470.6|13416.8|13470.6|13416.8|13464.9|13411.1|0
1649121900000|2022-04-05 01:25:00|13473|13419.2|13467.3|13413.5|13473|13419.2|13462.8|13409|0
1649122200000|2022-04-05 01:30:00|13471.8|13418|13473|13419.2|13477.6|13423.8|13467.4|13413.6|0
1649122500000|2022-04-05 01:35:00|13472.3|13418.5|13476.3|13422.5|13479.2|13425.4|13472.3|13418.5|0
1649122800000|2022-04-05 01:40:00|13477.4|13423.6|13470.4|13416.6|13478|13424.2|13470.4|13416.6|0
1649123100000|2022-04-05 01:45:00|13470.6|13416.8|13457.4|13403.6|13470.6|13416.8|13456.4|13402.6|0
1649123400000|2022-04-05 01:50:00|13455.7|13401.9|13474.7|13420.9|13474.7|13420.9|13455.7|13401.9|0
1649123700000|2022-04-05 01:55:00|13479|13425.2|13497.8|13444|13503.8|13449.8|13479|13425.2|0
1649124000000|2022-04-05 02:00:00|13499.8|13446|13491|13437.2|13499.8|13446|13486.8|13433|0
1649124300000|2022-04-05 02:05:00|13489.4|13435.6|13485.4|13431.6|13489.4|13435.6|13481.2|13427.4|0
1649124600000|2022-04-05 02:10:00|13483.7|13429.9|13479.5|13425.7|13483.8|13430|13478.2|13424.4|0
1649124900000|2022-04-05 02:15:00|13479.1|13425.3|13474.4|13420.6|13481.1|13427.3|13474.4|13420.6|0
1649125200000|2022-04-05 02:20:00|13472.8|13419|13474.3|13420.5|13474.3|13420.5|13467.1|13413.3|0
1649125500000|2022-04-05 02:25:00|13474|13420.2|13479.3|13425.5|13480.9|13427.1|13474|13420.2|0
1649125800000|2022-04-05 02:30:00|13479.9|13426.1|13498.7|13444.9|13498.7|13444.9|13479.9|13426.1|0
1649126100000|2022-04-05 02:35:00|13496.3|13442.5|13495.5|13441.7|13496.5|13442.7|13493.2|13439.4|0
1649126400000|2022-04-05 02:40:00|13490.5|13436.7|13495|13441.2|13495|13441.2|13490|13436.2|0
1649126700000|2022-04-05 02:45:00|13493.4|13439.6|13494.8|13441|13494.8|13441|13492|13438.2|0
1649127000000|2022-04-05 02:50:00|13497.5|13443.7|13474.3|13420.5|13497.5|13443.7|13474.3|13420.5|0
1649127300000|2022-04-05 02:55:00|13475.1|13421.3|13475|13421.2|13476.6|13422.8|13470.3|13416.5|0
1649127600000|2022-04-05 03:00:00|13475.7|13421.9|13473.3|13419.5|13479.5|13425.7|13471.7|13417.9|0
1649127900000|2022-04-05 03:05:00|13476.2|13422.4|13470.2|13416.4|13476.2|13422.4|13469.4|13415.6|0
1649128200000|2022-04-05 03:10:00|13478.5|13424.7|13483|13429.2|13483|13429.2|13475.5|13421.7|0
1649128500000|2022-04-05 03:15:00|13482.3|13428.5|13479.9|13426.1|13482.3|13428.5|13473.6|13419.8|0
1649128800000|2022-04-05 03:20:00|13478.1|13424.3|13466.1|13412.3|13478.1|13424.3|13464.1|13410.3|0
1649129100000|2022-04-05 03:25:00|13457.7|13403.9|13455.8|13402|13462.8|13409|13455.8|13402|0
1649129400000|2022-04-05 03:30:00|13454.1|13400.3|13462.6|13408.8|13463|13409.2|13454.1|13400.3|0
1649129700000|2022-04-05 03:35:00|13459.8|13406|13463.4|13409.6|13463.4|13409.6|13459.8|13406|0
1649130000000|2022-04-05 03:40:00|13464.5|13410.7|13457.1|13403.3|13466.5|13412.7|13457.1|13403.3|0
1649130300000|2022-04-05 03:45:00|13457.7|13403.9|13455.1|13401.3|13462.2|13408.4|13453.6|13399.8|0
1649130600000|2022-04-05 03:50:00|13455.9|13402.1|13464.7|13410.9|13466.3|13412.5|13454.6|13400.8|0
1649130900000|2022-04-05 03:55:00|13466|13412.2|13462.4|13408.6|13466.6|13412.8|13462.4|13408.6|0
1649131200000|2022-04-05 04:00:00|13462.3|13408.5|13454.8|13401|13462.3|13408.5|13453.8|13400|0
1649131500000|2022-04-05 04:05:00|13454.5|13400.7|13444.6|13391|13454.5|13400.7|13443.6|13390|0
1649131800000|2022-04-05 04:10:00|13452.6|13398.8|13449.5|13395.9|13455|13401.2|13449.2|13395.6|0
1649132100000|2022-04-05 04:15:00|13446.4|13392.8|13465.5|13411.7|13465.5|13411.7|13446.4|13392.8|0
1649132400000|2022-04-05 04:20:00|13466.7|13412.9|13462.6|13408.8|13470.2|13416.4|13460.1|13406.3|0
1649132700000|2022-04-05 04:25:00|13463.9|13410.1|13463.9|13410.1|13468|13414.2|13461.6|13407.8|0
1649133000000|2022-04-05 04:30:00|13454|13400.2|13427.1|13373.5|13454|13400.2|13427.1|13373.5|0
1649133300000|2022-04-05 04:35:00|13421.8|13368.2|13423.7|13370.1|13423.7|13370.1|13416.6|13363|0
1649133600000|2022-04-05 04:40:00|13427.3|13373.7|13420.6|13367|13427.3|13373.7|13416.5|13362.9|0
1649133900000|2022-04-05 04:45:00|13419.6|13366|13414.8|13361.2|13422|13368.4|13414.8|13361.2|0
1649134200000|2022-04-05 04:50:00|13417.2|13363.6|13408.6|13355|13417.5|13363.9|13408.6|13355|0
1649134500000|2022-04-05 04:55:00|13412.9|13359.3|13400.8|13347.4|13412.9|13359.3|13400.8|13347.4|0
1649134800000|2022-04-05 05:00:00|13402|13348.4|13406.7|13353.1|13409.4|13355.8|13402|13348.4|0
1649135100000|2022-04-05 05:05:00|13407.7|13354.1|13401.5|13348.1|13407.7|13354.1|13398.4|13345|0
1649135400000|2022-04-05 05:10:00|13406.8|13353.2|13409.6|13356|13411.7|13358.1|13406.8|13353.2|0
1649135700000|2022-04-05 05:15:00|13417.3|13363.7|13421.1|13367.5|13421.1|13367.5|13414.7|13361.1|0
1649136000000|2022-04-05 05:20:00|13422.8|13369.2|13421.2|13367.6|13428.4|13374.8|13418.2|13364.6|0
1649136300000|2022-04-05 05:25:00|13418.7|13365.1|13427.9|13374.3|13429.1|13375.5|13418.1|13364.5|0
1649136600000|2022-04-05 05:30:00|13425.5|13371.9|13420.5|13366.9|13426.2|13372.6|13420|13366.4|0
1649136900000|2022-04-05 05:35:00|13423.5|13369.9|13404.9|13351.3|13423.5|13369.9|13404.9|13351.3|0
1649137200000|2022-04-05 05:40:00|13403.7|13350.1|13408|13354.4|13411.4|13357.8|13401.2|13347.8|0
1649137500000|2022-04-05 05:45:00|13405.3|13351.7|13405.7|13352.1|13410.2|13356.6|13399.2|13345.8|0
1649137800000|2022-04-05 05:50:00|13404.8|13351.2|13397.5|13344.1|13404.8|13351.2|13397.5|13344.1|0
1649138100000|2022-04-05 05:55:00|13400.3|13346.9|13407|13353.4|13407|13353.4|13396.5|13343.1|0
1649203800000|2022-04-06 00:10:00|13414.5|13360.9|13404.2|13350.6|13432.3|13378.7|13404.2|13350.6|0
1649204100000|2022-04-06 00:15:00|13411.1|13357.5|13418.3|13364.7|13418.3|13364.7|13398.6|13345.2|0
1649204400000|2022-04-06 00:20:00|13431.2|13377.6|13419.2|13365.6|13431.2|13377.6|13408.8|13355.2|0
1649204700000|2022-04-06 00:25:00|13421.3|13367.7|13425.9|13372.3|13433.1|13379.5|13407.5|13353.9|0
1649205000000|2022-04-06 00:30:00|13434.6|13381|13413.4|13359.8|13434.6|13381|13413.2|13359.6|0
1649205300000|2022-04-06 00:35:00|13413.2|13359.6|13427.1|13373.5|13427.1|13373.5|13413.2|13359.6|0
1649205600000|2022-04-06 00:40:00|13421|13367.4|13424.1|13370.5|13424.1|13370.5|13414.6|13361|0
1649205900000|2022-04-06 00:45:00|13424.6|13371|13402|13348.4|13424.6|13371|13401.5|13348.1|0
1649206200000|2022-04-06 00:50:00|13396.5|13343.1|13392.7|13339.3|13398.6|13345.2|13388.9|13335.5|0
1649206500000|2022-04-06 00:55:00|13392.2|13338.8|13409.6|13356|13409.6|13356|13387.9|13334.5|0
1649206800000|2022-04-06 01:00:00|13410|13356.4|13421.3|13367.7|13428.2|13374.6|13410|13356.4|0
1649207100000|2022-04-06 01:05:00|13418.7|13365.1|13425.8|13372.2|13425.8|13372.2|13411.8|13358.2|0
1649207400000|2022-04-06 01:10:00|13425.7|13372.1|13424.4|13370.8|13427.6|13374|13420.9|13367.3|0
1649207700000|2022-04-06 01:15:00|13431.5|13377.9|13456.3|13402.5|13456.3|13402.5|13431.5|13377.9|0
1649208000000|2022-04-06 01:20:00|13455.2|13401.4|13448.4|13394.8|13455.2|13401.4|13443.8|13390.2|0
1649208300000|2022-04-06 01:25:00|13450|13396.4|13458.6|13404.8|13458.8|13405|13446.4|13392.8|0
1649208600000|2022-04-06 01:30:00|13459.7|13405.9|13468|13414.2|13468|13414.2|13458.7|13404.9|0
1649208900000|2022-04-06 01:35:00|13470.5|13416.7|13468.2|13414.4|13481.6|13427.8|13466.4|13412.6|0
1649209200000|2022-04-06 01:40:00|13465.2|13411.4|13469.3|13415.5|13472|13418.2|13465.2|13411.4|0
1649209500000|2022-04-06 01:45:00|13471.8|13418|13455|13401.2|13473.2|13419.4|13455|13401.2|0
1649209800000|2022-04-06 01:50:00|13457.6|13403.8|13450.8|13397.2|13458.7|13404.9|13448.2|13394.6|0
1649210100000|2022-04-06 01:55:00|13449|13395.4|13457.8|13404|13462.8|13409|13449|13395.4|0
1649210400000|2022-04-06 02:00:00|13456.6|13402.8|13458.1|13404.3|13460.5|13406.7|13450.1|13396.5|0
1649210700000|2022-04-06 02:05:00|13457|13403.2|13459.4|13405.6|13466.5|13412.7|13456.4|13402.6|0
1649211000000|2022-04-06 02:10:00|13457.5|13403.7|13441.5|13387.9|13460.2|13406.4|13441.5|13387.9|0
1649211300000|2022-04-06 02:15:00|13442.1|13388.5|13434.4|13380.8|13442.1|13388.5|13433|13379.4|0
1649211600000|2022-04-06 02:20:00|13440.3|13386.7|13438.9|13385.3|13442.5|13388.9|13435|13381.4|0
1649211900000|2022-04-06 02:25:00|13434.5|13380.9|13448|13394.4|13448|13394.4|13434.5|13380.9|0
1649212200000|2022-04-06 02:30:00|13447.3|13393.7|13457.3|13403.5|13457.9|13404.1|13445.8|13392.2|0
1649212500000|2022-04-06 02:35:00|13458.3|13404.5|13461.1|13407.3|13463.2|13409.4|13457.6|13403.8|0
1649212800000|2022-04-06 02:40:00|13459.5|13405.7|13453.7|13399.9|13460.4|13406.6|13453.7|13399.9|0
1649213100000|2022-04-06 02:45:00|13453.4|13399.6|13444.3|13390.7|13455.6|13401.8|13442.5|13388.9|0
1649213400000|2022-04-06 02:50:00|13441.9|13388.3|13437.7|13384.1|13443.4|13389.8|13437.7|13384.1|0
1649213700000|2022-04-06 02:55:00|13437.4|13383.8|13445.4|13391.8|13445.4|13391.8|13437|13383.4|0
1649214000000|2022-04-06 03:00:00|13443.7|13390.1|13432.3|13378.7|13443.7|13390.1|13431.3|13377.7|0
1649214300000|2022-04-06 03:05:00|13429.6|13376|13442.6|13389|13443.2|13389.6|13429.6|13376|0
1649214600000|2022-04-06 03:10:00|13441.4|13387.8|13431.8|13378.2|13442.2|13388.6|13431.8|13378.2|0
1649214900000|2022-04-06 03:15:00|13436.2|13382.6|13435|13381.4|13443.3|13389.7|13431.1|13377.5|0
1649215200000|2022-04-06 03:20:00|13432.5|13378.9|13430.4|13376.8|13432.6|13379|13428.4|13374.8|0
1649215500000|2022-04-06 03:25:00|13431.1|13377.5|13429.5|13375.9|13432.5|13378.9|13427.1|13373.5|0
1649215800000|2022-04-06 03:30:00|13430.2|13376.6|13429.5|13375.9|13431.9|13378.3|13427.8|13374.2|0
1649216100000|2022-04-06 03:35:00|13429.8|13376.2|13428.7|13375.1|13429.8|13376.2|13424.8|13371.2|0
1649216400000|2022-04-06 03:40:00|13429.8|13376.2|13413.3|13359.7|13429.8|13376.2|13413.3|13359.7|0
1649216700000|2022-04-06 03:45:00|13421.2|13367.6|13425|13371.4|13425|13371.4|13418.8|13365.2|0
1649217000000|2022-04-06 03:50:00|13423.5|13369.9|13421.6|13368|13427|13373.4|13421.6|13368|0
1649217300000|2022-04-06 03:55:00|13423.8|13370.2|13426.7|13373.1|13426.7|13373.1|13416.7|13363.1|0
1649217600000|2022-04-06 04:00:00|13428.1|13374.5|13427.1|13373.5|13432|13378.4|13427.1|13373.5|0
1649217900000|2022-04-06 04:05:00|13426.2|13372.6|13434.9|13381.3|13434.9|13381.3|13426.2|13372.6|0
1649218200000|2022-04-06 04:10:00|13436.3|13382.7|13440.3|13386.7|13440.3|13386.7|13435|13381.4|0
1649218500000|2022-04-06 04:15:00|13441|13387.4|13442.8|13389.2|13442.8|13389.2|13438|13384.4|0
1649218800000|2022-04-06 04:20:00|13443.9|13390.3|13449.2|13395.6|13451.5|13397.9|13443.9|13390.3|0
1649219100000|2022-04-06 04:25:00|13452.8|13399|13454.8|13401|13458.5|13404.7|13449.9|13396.3|0
1649219400000|2022-04-06 04:30:00|13453.6|13399.8|13449.9|13396.3|13456.9|13403.1|13449.9|13396.3|0
1649219700000|2022-04-06 04:35:00|13445.2|13391.6|13449.9|13396.3|13449.9|13396.3|13441.7|13388.1|0
1649220000000|2022-04-06 04:40:00|13447.9|13394.3|13451.1|13397.5|13451.1|13397.5|13447.6|13394|0
1649220300000|2022-04-06 04:45:00|13452.6|13398.8|13458.3|13404.5|13458.3|13404.5|13451.2|13397.6|0
1649220600000|2022-04-06 04:50:00|13458.7|13404.9|13461.3|13407.5|13461.3|13407.5|13456.5|13402.7|0
1649220900000|2022-04-06 04:55:00|13459.9|13406.1|13458.3|13404.5|13459.9|13406.1|13457.3|13403.5|0
1649221200000|2022-04-06 05:00:00|13460|13406.2|13452.9|13399.1|13460|13406.2|13452.9|13399.1|0
1649221500000|2022-04-06 05:05:00|13456.4|13402.6|13450.4|13396.8|13456.4|13402.6|13450.4|13396.8|0
1649221800000|2022-04-06 05:10:00|13448.9|13395.3|13442.9|13389.3|13448.9|13395.3|13439.9|13386.3|0
1649222100000|2022-04-06 05:15:00|13441.4|13387.8|13440.8|13387.2|13445.9|13392.3|13440.7|13387.1|0
1649222400000|2022-04-06 05:20:00|13442.6|13389|13446.2|13392.6|13446.2|13392.6|13441|13387.4|0
1649222700000|2022-04-06 05:25:00|13445.9|13392.3|13439.3|13385.7|13445.9|13392.3|13438.3|13384.7|0
1649223000000|2022-04-06 05:30:00|13439.6|13386|13441.6|13388|13444.6|13391|13439.4|13385.8|0
1649223300000|2022-04-06 05:35:00|13440.3|13386.7|13434.2|13380.6|13442.7|13389.1|13432.8|13379.2|0
1649223600000|2022-04-06 05:40:00|13434.8|13381.2|13423.2|13369.6|13435.9|13382.3|13423.2|13369.6|0
1649223900000|2022-04-06 05:45:00|13421.4|13367.8|13424.5|13370.9|13424.6|13371|13420.4|13366.8|0
1649224200000|2022-04-06 05:50:00|13422.2|13368.6|13426.5|13372.9|13430|13376.4|13422.2|13368.6|0
1649224500000|2022-04-06 05:55:00|13425.7|13372.1|13422|13368.4|13429.8|13376.2|13419|13365.4|0
1649290200000|2022-04-07 00:10:00|13445.7|13392.1|13448.3|13394.7|13448.3|13394.7|13429.1|13375.5|0
1649290500000|2022-04-07 00:15:00|13452|13398.2|13476.6|13422.8|13481.6|13427.8|13452|13398.2|0
1649290800000|2022-04-07 00:20:00|13484.8|13431|13473.7|13419.9|13486|13432.2|13473.7|13419.9|0
1649291100000|2022-04-07 00:25:00|13472.9|13419.1|13483.2|13429.4|13485.3|13431.5|13472.7|13418.9|0
1649291400000|2022-04-07 00:30:00|13481.5|13427.7|13486.1|13432.3|13494.7|13440.9|13481.5|13427.7|0
1649291700000|2022-04-07 00:35:00|13476.7|13422.9|13472.3|13418.5|13478.2|13424.4|13468.6|13414.8|0
1649292000000|2022-04-07 00:40:00|13470.4|13416.6|13477.8|13424|13477.8|13424|13470.4|13416.6|0
1649292300000|2022-04-07 00:45:00|13482.6|13428.8|13476.6|13422.8|13482.6|13428.8|13472.4|13418.6|0
1649292600000|2022-04-07 00:50:00|13477.6|13423.8|13493.2|13439.4|13493.2|13439.4|13477.1|13423.3|0
1649292900000|2022-04-07 00:55:00|13485.1|13431.3|13485.7|13431.9|13488.7|13434.9|13477.2|13423.4|0
1649293200000|2022-04-07 01:00:00|13489.5|13435.7|13498|13444.2|13501.2|13447.4|13486.7|13432.9|0
1649293500000|2022-04-07 01:05:00|13498.2|13444.4|13502|13448.1|13503.3|13449.3|13497.5|13443.7|0
1649293800000|2022-04-07 01:10:00|13500.2|13446.4|13486.2|13432.4|13500.2|13446.4|13485.3|13431.5|0
1649294100000|2022-04-07 01:15:00|13489.5|13435.7|13494.4|13440.6|13494.6|13440.8|13485|13431.2|0
1649294400000|2022-04-07 01:20:00|13492.7|13438.9|13497.6|13443.8|13498.5|13444.7|13490.5|13436.7|0
1649294700000|2022-04-07 01:25:00|13498.1|13444.3|13492.9|13439.1|13498.1|13444.3|13488.1|13434.3|0
1649295000000|2022-04-07 01:30:00|13494.2|13440.4|13501|13447.2|13503.1|13449.1|13494|13440.2|0
1649295300000|2022-04-07 01:35:00|13498.9|13445.1|13493.5|13439.7|13502.9|13448.9|13493.3|13439.5|0
1649295600000|2022-04-07 01:40:00|13495.3|13441.5|13490|13436.2|13495.3|13441.5|13486.8|13433|0
1649295900000|2022-04-07 01:45:00|13492.2|13438.4|13476.9|13423.1|13492.2|13438.4|13476.9|13423.1|0
1649296200000|2022-04-07 01:50:00|13481.8|13428|13487|13433.2|13490.9|13437.1|13481.8|13428|0
1649296500000|2022-04-07 01:55:00|13482|13428.2|13471.8|13418|13485.7|13431.9|13469.4|13415.6|0
1649296800000|2022-04-07 02:00:00|13470.1|13416.3|13469.9|13416.1|13470.1|13416.3|13465.9|13412.1|0
1649297100000|2022-04-07 02:05:00|13469.1|13415.3|13479.1|13425.3|13479.1|13425.3|13469.1|13415.3|0
1649297400000|2022-04-07 02:10:00|13475.8|13422|13480.7|13426.9|13480.7|13426.9|13475.8|13422|0
1649297700000|2022-04-07 02:15:00|13477.5|13423.7|13479|13425.2|13480|13426.2|13475.1|13421.3|0
1649298000000|2022-04-07 02:20:00|13477.7|13423.9|13481.2|13427.4|13484.4|13430.6|13476.2|13422.4|0
1649298300000|2022-04-07 02:25:00|13481.3|13427.5|13475.3|13421.5|13483.2|13429.4|13474.9|13421.1|0
1649298600000|2022-04-07 02:30:00|13477.5|13423.7|13456.7|13402.9|13477.5|13423.7|13456.7|13402.9|0
1649298900000|2022-04-07 02:35:00|13457.7|13403.9|13448.1|13394.5|13457.7|13403.9|13445.3|13391.7|0
1649299200000|2022-04-07 02:40:00|13448.5|13394.9|13448.9|13395.3|13450.5|13396.9|13444.5|13390.9|0
1649299500000|2022-04-07 02:45:00|13450.3|13396.7|13449.6|13396|13451.9|13398.2|13448.4|13394.8|0
1649299800000|2022-04-07 02:50:00|13453.1|13399.3|13462.6|13408.8|13463.5|13409.7|13453.1|13399.3|0
1649300100000|2022-04-07 02:55:00|13464.4|13410.6|13461.1|13407.3|13464.4|13410.6|13457.3|13403.5|0
1649300400000|2022-04-07 03:00:00|13459.8|13406|13460|13406.2|13463.6|13409.8|13455.5|13401.7|0
1649300700000|2022-04-07 03:05:00|13462.6|13408.8|13459.2|13405.4|13463.1|13409.3|13459.2|13405.4|0
1649301000000|2022-04-07 03:10:00|13460.1|13406.3|13460.8|13407|13464.2|13410.4|13459.6|13405.8|0
1649301300000|2022-04-07 03:15:00|13463.5|13409.7|13460|13406.2|13467.7|13413.9|13458.1|13404.3|0
1649301600000|2022-04-07 03:20:00|13462.2|13408.4|13465.2|13411.4|13466.6|13412.8|13460.4|13406.6|0
1649301900000|2022-04-07 03:25:00|13466|13412.2|13466.5|13412.7|13467.6|13413.8|13460.9|13407.1|0
1649302200000|2022-04-07 03:30:00|13463.7|13409.9|13479.9|13426.1|13481|13427.2|13463.7|13409.9|0
1649302500000|2022-04-07 03:35:00|13481.7|13427.9|13483.2|13429.4|13491.8|13438|13481.7|13427.9|0
1649302800000|2022-04-07 03:40:00|13484.2|13430.4|13483.3|13429.5|13486.1|13432.3|13480.9|13427.1|0
1649303100000|2022-04-07 03:45:00|13487.6|13433.8|13494.3|13440.5|13496.1|13442.3|13486.3|13432.5|0
1649303400000|2022-04-07 03:50:00|13493.7|13439.9|13494.6|13440.8|13501.2|13447.4|13493.7|13439.9|0
1649303700000|2022-04-07 03:55:00|13492|13438.2|13487.9|13434.1|13493.9|13440.1|13483.5|13429.7|0
1649304000000|2022-04-07 04:00:00|13494.3|13440.5|13491.2|13437.4|13495.6|13441.8|13491|13437.2|0
1649304300000|2022-04-07 04:05:00|13492.8|13439|13496.1|13442.3|13498.1|13444.3|13491.9|13438.1|0
1649304600000|2022-04-07 04:10:00|13495.1|13441.3|13495.4|13441.6|13498.2|13444.4|13493.9|13440.1|0
1649304900000|2022-04-07 04:15:00|13493.9|13440.1|13499.3|13445.5|13502.2|13448.2|13493.9|13440.1|0
1649305200000|2022-04-07 04:20:00|13500.1|13446.3|13503.8|13449.8|13503.8|13449.8|13497.3|13443.5|0
1649305500000|2022-04-07 04:25:00|13503.3|13449.3|13507.7|13453.7|13508.3|13454.3|13503|13449|0
1649305800000|2022-04-07 04:30:00|13512.5|13458.5|13511.2|13457.2|13517.2|13463.2|13511.2|13457.2|0
1649306100000|2022-04-07 04:35:00|13512.8|13458.8|13521|13467|13521|13467|13510.4|13456.4|0
1649306400000|2022-04-07 04:40:00|13523|13469|13521.2|13467.2|13523|13469|13518.7|13464.7|0
1649306700000|2022-04-07 04:45:00|13518.9|13464.9|13522.7|13468.7|13523.2|13469.2|13517.2|13463.2|0
1649307000000|2022-04-07 04:50:00|13518.5|13464.5|13519.4|13465.4|13519.5|13465.5|13511.6|13457.6|0
1649307300000|2022-04-07 04:55:00|13518.8|13464.8|13523.2|13469.2|13523.2|13469.2|13517.7|13463.7|0
1649307600000|2022-04-07 05:00:00|13521|13467|13521.2|13467.2|13529.2|13475.2|13520.1|13466.1|0
1649307900000|2022-04-07 05:05:00|13524.7|13470.7|13523.9|13469.9|13528.6|13474.6|13523.9|13469.9|0
1649308200000|2022-04-07 05:10:00|13525|13471|13528.7|13474.7|13531.1|13477.1|13520.5|13466.5|0
1649308500000|2022-04-07 05:15:00|13529|13475|13526.3|13472.3|13530.5|13476.5|13525.2|13471.2|0
1649308800000|2022-04-07 05:20:00|13528.6|13474.6|13535.9|13481.9|13535.9|13481.9|13528.2|13474.2|0
1649309100000|2022-04-07 05:25:00|13533.4|13479.4|13534.7|13480.7|13536.8|13482.8|13533.4|13479.4|0
1649309400000|2022-04-07 05:30:00|13536.2|13482.2|13541.9|13487.9|13541.9|13487.9|13533.9|13479.9|0
1649309700000|2022-04-07 05:35:00|13540.2|13486.2|13543.3|13489.3|13543.3|13489.3|13539.2|13485.2|0
1649310000000|2022-04-07 05:40:00|13542.4|13488.4|13539.6|13485.6|13547.5|13493.5|13539.6|13485.6|0
1649310300000|2022-04-07 05:45:00|13541.6|13487.6|13545.8|13491.8|13546.1|13492.1|13541.5|13487.5|0
1649310600000|2022-04-07 05:50:00|13540.9|13486.9|13534.5|13480.5|13541.3|13487.3|13526.6|13472.6|0
1649310900000|2022-04-07 05:55:00|13531.6|13477.6|13540.5|13486.5|13540.5|13486.5|13526.9|13472.9|0
1649376600000|2022-04-08 00:10:00|13586.4|13532.2|13596|13541.8|13605.1|13550.7|13582.1|13527.9|0
1649376900000|2022-04-08 00:15:00|13596.3|13542.1|13602.5|13548.1|13602.9|13548.5|13596|13541.8|0
1649377200000|2022-04-08 00:20:00|13606.1|13551.7|13594.1|13539.9|13609.7|13555.3|13588.8|13534.6|0
1649377500000|2022-04-08 00:25:00|13591.1|13536.9|13583.2|13529|13594.4|13540.2|13578.1|13523.9|0
1649377800000|2022-04-08 00:30:00|13571.5|13517.3|13564.8|13510.6|13586.7|13532.5|13564.8|13510.6|0
1649378100000|2022-04-08 00:35:00|13562.5|13508.3|13571.4|13517.2|13573.2|13519|13562.5|13508.3|0
1649378400000|2022-04-08 00:40:00|13569.6|13515.4|13563.5|13509.3|13570.4|13516.2|13557.9|13503.7|0
1649378700000|2022-04-08 00:45:00|13564.7|13510.5|13559.2|13505|13564.7|13510.5|13557.1|13502.9|0
1649379000000|2022-04-08 00:50:00|13555.9|13501.7|13553.9|13499.7|13559.2|13505|13553.3|13499.1|0
1649379300000|2022-04-08 00:55:00|13550|13496|13549.3|13495.3|13551.1|13497.1|13546.5|13492.5|0
1649379600000|2022-04-08 01:00:00|13548.2|13494.2|13545.5|13491.5|13548.8|13494.8|13540.4|13486.4|0
1649379900000|2022-04-08 01:05:00|13550.1|13496.1|13545.6|13491.6|13552.7|13498.5|13545.6|13491.6|0
1649380200000|2022-04-08 01:10:00|13545.5|13491.5|13554.6|13500.4|13557.9|13503.7|13543.8|13489.8|0
1649380500000|2022-04-08 01:15:00|13553.9|13499.7|13569.7|13515.5|13569.7|13515.5|13553.9|13499.7|0
1649380800000|2022-04-08 01:20:00|13573.2|13519|13585.1|13530.9|13585.1|13530.9|13573.2|13519|0
1649381100000|2022-04-08 01:25:00|13589.1|13534.9|13589.5|13535.3|13591.2|13537|13584.9|13530.7|0
1649381400000|2022-04-08 01:30:00|13586|13531.8|13583.7|13529.5|13587.6|13533.4|13580.7|13526.5|0
1649381700000|2022-04-08 01:35:00|13583.9|13529.7|13580.3|13526.1|13588.5|13534.3|13579.1|13524.9|0
1649382000000|2022-04-08 01:40:00|13580.9|13526.7|13581.4|13527.2|13584.3|13530.1|13579.5|13525.3|0
1649382300000|2022-04-08 01:45:00|13579.4|13525.2|13581.4|13527.2|13588.8|13534.6|13578.9|13524.7|0
1649382600000|2022-04-08 01:50:00|13583.6|13529.4|13577.1|13522.9|13588.2|13534|13577.1|13522.9|0
1649382900000|2022-04-08 01:55:00|13574.5|13520.3|13575.8|13521.6|13580|13525.8|13574|13519.8|0
1649383200000|2022-04-08 02:00:00|13579.4|13525.2|13589|13534.8|13589|13534.8|13579.4|13525.2|0
1649383500000|2022-04-08 02:05:00|13594.4|13540.2|13600.2|13546|13613.2|13558.8|13594.4|13540.2|0
1649383800000|2022-04-08 02:10:00|13594.4|13540.2|13607.5|13553.1|13608.1|13553.7|13594.4|13540.2|0
1649384100000|2022-04-08 02:15:00|13610.1|13555.7|13605.7|13551.3|13612.4|13558|13605.2|13550.8|0
1649384400000|2022-04-08 02:20:00|13604.9|13550.5|13606.4|13552|13610.3|13555.9|13604.9|13550.5|0
1649384700000|2022-04-08 02:25:00|13607.4|13553|13605.7|13551.3|13607.4|13553|13601.2|13547|0
1649385000000|2022-04-08 02:30:00|13605.3|13550.9|13601.8|13547.6|13609.3|13554.9|13599.6|13545.4|0
1649385300000|2022-04-08 02:35:00|13600.2|13546|13596.9|13542.7|13600.3|13546.1|13596|13541.8|0
1649385600000|2022-04-08 02:40:00|13593.7|13539.5|13599|13544.8|13599|13544.8|13593.7|13539.5|0
1649385900000|2022-04-08 02:45:00|13597.3|13543.1|13590.1|13535.9|13598.1|13543.9|13587.1|13532.9|0
1649386200000|2022-04-08 02:50:00|13588.7|13534.5|13586.9|13532.7|13592.3|13538.1|13585.9|13531.7|0
1649386500000|2022-04-08 02:55:00|13584.9|13530.7|13595|13540.8|13595|13540.8|13584.9|13530.7|0
1649386800000|2022-04-08 03:00:00|13596.8|13542.6|13589.1|13534.9|13599.3|13545.1|13589.1|13534.9|0
1649387100000|2022-04-08 03:05:00|13589.7|13535.5|13590.8|13536.6|13591.6|13537.4|13585.5|13531.3|0
1649387400000|2022-04-08 03:10:00|13594.7|13540.5|13594|13539.8|13597.4|13543.2|13592.2|13538|0
1649387700000|2022-04-08 03:15:00|13593.4|13539.2|13589.8|13535.6|13599.1|13544.9|13589.8|13535.6|0
1649388000000|2022-04-08 03:20:00|13592.4|13538.2|13595|13540.8|13597.8|13543.6|13589.9|13535.7|0
1649388300000|2022-04-08 03:25:00|13595.9|13541.7|13590.3|13536.1|13595.9|13541.7|13587.6|13533.4|0
1649388600000|2022-04-08 03:30:00|13589.2|13535|13596.3|13542.1|13601.6|13547.4|13589.2|13535|0
1649388900000|2022-04-08 03:35:00|13593.8|13539.6|13607.4|13553|13607.4|13553|13593.8|13539.6|0
1649389200000|2022-04-08 03:40:00|13606.4|13552|13602.3|13547.9|13608.2|13553.8|13598.8|13544.6|0
1649389500000|2022-04-08 03:45:00|13599.2|13545|13593.5|13539.3|13600.8|13546.6|13592.5|13538.3|0
1649389800000|2022-04-08 03:50:00|13594.4|13540.2|13599.9|13545.7|13601.5|13547.3|13594.4|13540.2|0
1649390100000|2022-04-08 03:55:00|13597.2|13543|13599|13544.8|13600.5|13546.3|13594.4|13540.2|0
1649390400000|2022-04-08 04:00:00|13597.7|13543.5|13595.8|13541.6|13598.9|13544.7|13595.8|13541.6|0
1649390700000|2022-04-08 04:05:00|13594.5|13540.3|13593|13538.8|13597.6|13543.4|13592.8|13538.6|0
1649391000000|2022-04-08 04:10:00|13589.3|13535.1|13589.2|13535|13594.2|13540|13586.1|13531.9|0
1649391300000|2022-04-08 04:15:00|13589|13534.8|13586.3|13532.1|13592.1|13537.9|13586.3|13532.1|0
1649391600000|2022-04-08 04:20:00|13587.9|13533.7|13589.8|13535.6|13593.4|13539.2|13583.9|13529.7|0
1649391900000|2022-04-08 04:25:00|13591.4|13537.2|13595.5|13541.3|13598.2|13544|13589.3|13535.1|0
1649392200000|2022-04-08 04:30:00|13599.2|13545|13597.8|13543.6|13602.5|13548.1|13596.4|13542.2|0
1649392500000|2022-04-08 04:35:00|13600.1|13545.9|13601.8|13547.6|13604.6|13550.2|13598.3|13544.1|0
1649392800000|2022-04-08 04:40:00|13599.3|13545.1|13610.4|13556|13611.2|13556.8|13599.3|13545.1|0
1649393100000|2022-04-08 04:45:00|13609.6|13555.2|13602.8|13548.4|13611.1|13556.7|13602.8|13548.4|0
1649393400000|2022-04-08 04:50:00|13600.6|13546.4|13595.5|13541.3|13603.2|13548.8|13595.5|13541.3|0
1649393700000|2022-04-08 04:55:00|13594.8|13540.6|13591.3|13537.1|13595.4|13541.2|13591.3|13537.1|0
1649394000000|2022-04-08 05:00:00|13594.5|13540.3|13599.8|13545.6|13605.6|13551.2|13594.5|13540.3|0
1649394300000|2022-04-08 05:05:00|13599.5|13545.3|13602.5|13548.1|13603.7|13549.3|13597.8|13543.6|0
1649394600000|2022-04-08 05:10:00|13601.9|13547.7|13608.4|13554|13608.4|13554|13601.9|13547.7|0
1649394900000|2022-04-08 05:15:00|13608|13553.6|13613.1|13558.7|13614.9|13560.5|13608|13553.6|0
1649395200000|2022-04-08 05:20:00|13612.5|13558.1|13610.6|13556.2|13617.1|13562.7|13610.4|13556|0
1649395500000|2022-04-08 05:25:00|13609.3|13554.9|13608.4|13554|13612.9|13558.5|13607.1|13552.7|0
1649395800000|2022-04-08 05:30:00|13609.5|13555.1|13609.7|13555.3|13612.2|13557.8|13607.2|13552.8|0
1649396100000|2022-04-08 05:35:00|13607.6|13553.2|13607.6|13553.2|13609.7|13555.3|13606.6|13552.2|0
1649396400000|2022-04-08 05:40:00|13606.3|13551.9|13608.6|13554.2|13609.7|13555.3|13605|13550.6|0
1649396700000|2022-04-08 05:45:00|13605.4|13551|13607.3|13552.9|13612.2|13557.8|13605.4|13551|0
1649397000000|2022-04-08 05:50:00|13605.6|13551.2|13612.9|13558.5|13614.9|13560.5|13603.4|13549|0
1649397300000|2022-04-08 05:55:00|13611.7|13557.3|13614.1|13559.7|13614.3|13559.9|13609.3|13554.9|0
1649635800000|2022-04-11 00:10:00|13602.8|13548.4|13639.5|13585.1|13641.3|13586.9|13602.8|13548.4|0
1649636100000|2022-04-11 00:15:00|13638.8|13584.4|13628|13573.6|13638.8|13584.4|13623|13568.6|0
1649636400000|2022-04-11 00:20:00|13626.6|13572.2|13600.4|13546.2|13626.6|13572.2|13598.8|13544.6|0
1649636700000|2022-04-11 00:25:00|13600|13545.8|13617.2|13562.8|13620.2|13565.8|13599.5|13545.3|0
1649637000000|2022-04-11 00:30:00|13616.4|13562|13622.8|13568.4|13623.2|13568.8|13612.8|13558.4|0
1649637300000|2022-04-11 00:35:00|13619.2|13564.8|13614.8|13560.4|13620.1|13565.7|13608.1|13553.7|0
1649637600000|2022-04-11 00:40:00|13619.3|13564.9|13610.6|13556.2|13619.3|13564.9|13606.5|13552.1|0
1649637900000|2022-04-11 00:45:00|13611.3|13556.9|13617.1|13562.7|13617.6|13563.2|13609.8|13555.4|0
1649638200000|2022-04-11 00:50:00|13618.2|13563.8|13620|13565.6|13622.3|13567.9|13615.2|13560.8|0
1649638500000|2022-04-11 00:55:00|13615.1|13560.7|13590.5|13536.3|13615.1|13560.7|13590.5|13536.3|0
1649638800000|2022-04-11 01:00:00|13593.2|13539|13596.1|13541.9|13599.4|13545.2|13590.7|13536.5|0
1649639100000|2022-04-11 01:05:00|13597|13542.8|13608.6|13554.2|13611.6|13557.2|13597|13542.8|0
1649639400000|2022-04-11 01:10:00|13609.9|13555.5|13598.3|13544.1|13611.3|13556.9|13598.3|13544.1|0
1649639700000|2022-04-11 01:15:00|13600.3|13546.1|13595.7|13541.5|13600.3|13546.1|13591.1|13536.9|0
1649640000000|2022-04-11 01:20:00|13594.4|13540.2|13600.8|13546.6|13600.8|13546.6|13592.2|13538|0
1649640300000|2022-04-11 01:25:00|13596.7|13542.5|13600.3|13546.1|13600.3|13546.1|13591.4|13537.2|0
1649640600000|2022-04-11 01:30:00|13602.8|13548.4|13602.3|13547.9|13609.8|13555.4|13599.8|13545.6|0
1649640900000|2022-04-11 01:35:00|13596.9|13542.7|13594.7|13540.5|13601.2|13547|13594.7|13540.5|0
1649641200000|2022-04-11 01:40:00|13593.8|13539.6|13611.2|13556.8|13611.8|13557.4|13593.8|13539.6|0
1649641500000|2022-04-11 01:45:00|13628.3|13573.9|13617.5|13563.1|13631.2|13576.8|13617.5|13563.1|0
1649641800000|2022-04-11 01:50:00|13617.9|13563.5|13608.7|13554.3|13624.1|13569.7|13605.4|13551|0
1649642100000|2022-04-11 01:55:00|13610.9|13556.5|13611|13556.6|13613.3|13558.9|13606.9|13552.5|0
1649642400000|2022-04-11 02:00:00|13621.2|13566.8|13618.3|13563.9|13625.4|13571|13615.4|13561|0
1649642700000|2022-04-11 02:05:00|13616.8|13562.4|13621.3|13566.9|13621.3|13566.9|13611.1|13556.7|0
1649643000000|2022-04-11 02:10:00|13620.1|13565.7|13630.9|13576.5|13642.1|13587.7|13620.1|13565.7|0
1649643300000|2022-04-11 02:15:00|13631.6|13577.2|13620.6|13566.2|13638.6|13584.2|13620.6|13566.2|0
1649643600000|2022-04-11 02:20:00|13615.8|13561.4|13632.4|13578|13635.5|13581.1|13615.8|13561.4|0
1649643900000|2022-04-11 02:25:00|13631.3|13576.9|13635.5|13581.1|13635.7|13581.3|13631.3|13576.9|0
1649644200000|2022-04-11 02:30:00|13637.6|13583.2|13639.2|13584.8|13643.4|13589|13634.1|13579.7|0
1649644500000|2022-04-11 02:35:00|13636.7|13582.3|13639|13584.6|13639|13584.6|13627.5|13573.1|0
1649644800000|2022-04-11 02:40:00|13639.5|13585.1|13641|13586.6|13642.3|13587.9|13632.1|13577.7|0
1649645100000|2022-04-11 02:45:00|13640.3|13585.9|13633.1|13578.7|13640.8|13586.4|13633.1|13578.7|0
1649645400000|2022-04-11 02:50:00|13632|13577.6|13628.8|13574.4|13632|13577.6|13626.2|13571.8|0
1649645700000|2022-04-11 02:55:00|13626.4|13572|13626.7|13572.3|13629.6|13575.2|13623.7|13569.3|0
1649646000000|2022-04-11 03:00:00|13629.4|13575|13618.5|13564.1|13629.4|13575|13617.3|13562.9|0
1649646300000|2022-04-11 03:05:00|13619.1|13564.7|13609.6|13555.2|13619.1|13564.7|13609.6|13555.2|0
1649646600000|2022-04-11 03:10:00|13611.2|13556.8|13615.1|13560.7|13617.3|13562.9|13611.2|13556.8|0
1649646900000|2022-04-11 03:15:00|13614.2|13559.8|13615.2|13560.8|13617.8|13563.4|13609.4|13555|0
1649647200000|2022-04-11 03:20:00|13615.7|13561.3|13610|13555.6|13616.3|13561.9|13607.3|13552.9|0
1649647500000|2022-04-11 03:25:00|13611.3|13556.9|13610.2|13555.8|13613.2|13558.8|13610.2|13555.8|0
1649647800000|2022-04-11 03:30:00|13612.4|13558|13607.9|13553.5|13616.5|13562.1|13604.7|13550.3|0
1649648100000|2022-04-11 03:35:00|13611.2|13556.8|13604.5|13550.1|13611.2|13556.8|13604.5|13550.1|0
1649648400000|2022-04-11 03:40:00|13608.1|13553.7|13602.5|13548.1|13608.1|13553.7|13599.7|13545.5|0
1649648700000|2022-04-11 03:45:00|13603.9|13549.5|13623.7|13569.3|13624.9|13570.5|13603.9|13549.5|0
1649649000000|2022-04-11 03:50:00|13626|13571.6|13622.7|13568.3|13626|13571.6|13619.5|13565.1|0
1649649300000|2022-04-11 03:55:00|13624.7|13570.3|13633.4|13579|13635.6|13581.2|13624.7|13570.3|0
1649649600000|2022-04-11 04:00:00|13633|13578.6|13641.4|13587|13643.5|13589.1|13633|13578.6|0
1649649900000|2022-04-11 04:05:00|13641.2|13586.8|13643.3|13588.9|13644|13589.6|13638|13583.6|0
1649650200000|2022-04-11 04:10:00|13645|13590.6|13642.5|13588.1|13649.9|13595.5|13641.1|13586.7|0
1649650500000|2022-04-11 04:15:00|13645.8|13591.4|13646.1|13591.7|13649.3|13594.9|13644.6|13590.2|0
1649650800000|2022-04-11 04:20:00|13646.8|13592.4|13648.5|13594.1|13648.5|13594.1|13645.3|13590.9|0
1649651100000|2022-04-11 04:25:00|13648.2|13593.8|13662.2|13607.6|13662.2|13607.6|13644|13589.6|0
1649651400000|2022-04-11 04:30:00|13664.4|13609.8|13659.6|13605|13668.3|13613.7|13659.6|13605|0
1649651700000|2022-04-11 04:35:00|13658|13603.4|13663.2|13608.6|13664.5|13609.9|13658|13603.4|0
1649652000000|2022-04-11 04:40:00|13676.5|13621.9|13669.4|13614.8|13680.8|13626.2|13669.4|13614.8|0
1649652300000|2022-04-11 04:45:00|13672.2|13617.6|13671.4|13616.8|13674.6|13620|13669.5|13614.9|0
1649652600000|2022-04-11 04:50:00|13671.7|13617.1|13662.9|13608.3|13673|13618.4|13662.9|13608.3|0
1649652900000|2022-04-11 04:55:00|13667.7|13613.1|13661.6|13607|13667.7|13613.1|13658|13603.4|0
1649653200000|2022-04-11 05:00:00|13662|13607.4|13665.2|13610.6|13667|13612.4|13662|13607.4|0
1649653500000|2022-04-11 05:05:00|13666.7|13612.1|13672.1|13617.5|13674.6|13620|13665.3|13610.7|0
1649653800000|2022-04-11 05:10:00|13670.6|13616|13669.4|13614.8|13671.8|13617.2|13667.7|13613.1|0
1649654100000|2022-04-11 05:15:00|13670.9|13616.3|13666.8|13612.2|13670.9|13616.3|13666.2|13611.6|0
1649654400000|2022-04-11 05:20:00|13667.9|13613.3|13667|13612.4|13671.4|13616.8|13667|13612.4|0
1649654700000|2022-04-11 05:25:00|13668.5|13613.9|13663.9|13609.3|13668.5|13613.9|13663.7|13609.1|0
1649655000000|2022-04-11 05:30:00|13667.7|13613.1|13667.9|13613.3|13674.5|13619.9|13666.1|13611.5|0
1649655300000|2022-04-11 05:35:00|13662.4|13607.8|13659.4|13604.8|13665.4|13610.8|13658.8|13604.2|0
1649655600000|2022-04-11 05:40:00|13661.2|13606.6|13664.8|13610.2|13666.2|13611.6|13661.2|13606.6|0
1649655900000|2022-04-11 05:45:00|13665.4|13610.8|13672.3|13617.7|13672.3|13617.7|13662.2|13607.6|0
1649656200000|2022-04-11 05:50:00|13674.1|13619.5|13677.6|13623|13680.4|13625.8|13671.4|13616.8|0
1649656500000|2022-04-11 05:55:00|13676.1|13621.5|13680|13625.4|13681.7|13627.1|13668.4|13613.8|0
1649722200000|2022-04-12 00:10:00|13655.1|13600.5|13671.6|13617|13686.3|13631.7|13655.1|13600.5|0
1649722500000|2022-04-12 00:15:00|13672|13617.4|13640.8|13586.4|13672|13617.4|13638.3|13583.9|0
1649722800000|2022-04-12 00:20:00|13639.1|13584.7|13649.7|13595.3|13649.7|13595.3|13636.2|13581.8|0
1649723100000|2022-04-12 00:25:00|13647.3|13592.9|13622.1|13567.7|13647.3|13592.9|13622.1|13567.7|0
1649723400000|2022-04-12 00:30:00|13621.8|13567.4|13622.4|13568|13625|13570.6|13615|13560.6|0
1649723700000|2022-04-12 00:35:00|13627.8|13573.4|13638.5|13584.1|13643.6|13589.2|13627.8|13573.4|0
1649724000000|2022-04-12 00:40:00|13636.7|13582.3|13649|13594.6|13651.4|13597|13635.9|13581.5|0
1649724300000|2022-04-12 00:45:00|13649.3|13594.9|13661.5|13606.9|13664.2|13609.6|13649.3|13594.9|0
1649724600000|2022-04-12 00:50:00|13661|13606.4|13641.4|13587|13661|13606.4|13641.4|13587|0
1649724900000|2022-04-12 00:55:00|13639.7|13585.3|13644.7|13590.3|13647.9|13593.5|13639.7|13585.3|0
1649725200000|2022-04-12 01:00:00|13645.7|13591.3|13626.6|13572.2|13647.7|13593.3|13626.2|13571.8|0
1649725500000|2022-04-12 01:05:00|13626.5|13572.1|13639.8|13585.4|13640.2|13585.8|13626.5|13572.1|0
1649725800000|2022-04-12 01:10:00|13643.4|13589|13644|13589.6|13646.5|13592.1|13641.3|13586.9|0
1649726100000|2022-04-12 01:15:00|13647.1|13592.7|13646.6|13592.2|13650|13595.6|13644.9|13590.5|0
1649726400000|2022-04-12 01:20:00|13644.8|13590.4|13627.6|13573.2|13644.8|13590.4|13623.8|13569.4|0
1649726700000|2022-04-12 01:25:00|13628.7|13574.3|13612.6|13558.2|13628.7|13574.3|13609.3|13554.9|0
1649727000000|2022-04-12 01:30:00|13616.5|13562.1|13586.2|13532|13617.3|13562.9|13586.2|13532|0
1649727300000|2022-04-12 01:35:00|13591.4|13537.2|13591.3|13537.1|13596.2|13542|13587.5|13533.3|0
1649727600000|2022-04-12 01:40:00|13591.5|13537.3|13590.1|13535.9|13595.6|13541.4|13590.1|13535.9|0
1649727900000|2022-04-12 01:45:00|13596.4|13542.2|13597.7|13543.5|13600.6|13546.4|13596.4|13542.2|0
1649728200000|2022-04-12 01:50:00|13596.8|13542.6|13583.8|13529.6|13596.8|13542.6|13583.8|13529.6|0
1649728500000|2022-04-12 01:55:00|13586.5|13532.3|13598.6|13544.4|13603.8|13549.4|13586.5|13532.3|0
1649728800000|2022-04-12 02:00:00|13602.3|13547.9|13611.8|13557.4|13612.3|13557.9|13600.9|13546.7|0
1649729100000|2022-04-12 02:05:00|13615.8|13561.4|13596.1|13541.9|13615.8|13561.4|13596.1|13541.9|0
1649729400000|2022-04-12 02:10:00|13592.4|13538.2|13590.1|13535.9|13596.7|13542.5|13590.1|13535.9|0
1649729700000|2022-04-12 02:15:00|13600.7|13546.5|13601.8|13547.6|13602.7|13548.3|13599.2|13545|0
1649730000000|2022-04-12 02:20:00|13599.9|13545.7|13604.9|13550.5|13604.9|13550.5|13598.5|13544.3|0
1649730300000|2022-04-12 02:25:00|13603.3|13548.9|13611.5|13557.1|13613|13558.6|13600.6|13546.4|0
1649730600000|2022-04-12 02:30:00|13612.9|13558.5|13612.7|13558.3|13612.9|13558.5|13604.8|13550.4|0
1649730900000|2022-04-12 02:35:00|13612.8|13558.4|13604.2|13549.8|13612.8|13558.4|13604.2|13549.8|0
1649731200000|2022-04-12 02:40:00|13602.7|13548.3|13604.7|13550.3|13607.5|13553.1|13602.7|13548.3|0
1649731500000|2022-04-12 02:45:00|13604.5|13550.1|13603.9|13549.5|13606|13551.6|13602.3|13547.9|0
1649731800000|2022-04-12 02:50:00|13604.2|13549.8|13589.8|13535.6|13607.2|13552.8|13588.3|13534.1|0
1649732100000|2022-04-12 02:55:00|13588.8|13534.6|13596.8|13542.6|13596.8|13542.6|13588.7|13534.5|0
1649732400000|2022-04-12 03:00:00|13594|13539.8|13600.3|13546.1|13600.3|13546.1|13594|13539.8|0
1649732700000|2022-04-12 03:05:00|13599.1|13544.9|13607.9|13553.5|13608.3|13553.9|13598.5|13544.3|0
1649733000000|2022-04-12 03:10:00|13610.7|13556.3|13603.6|13549.2|13610.7|13556.3|13603.6|13549.2|0
1649733300000|2022-04-12 03:15:00|13602.6|13548.2|13598.3|13544.1|13603.3|13548.9|13597.7|13543.5|0
1649733600000|2022-04-12 03:20:00|13597|13542.8|13594.8|13540.6|13601.4|13547.2|13594.8|13540.6|0
1649733900000|2022-04-12 03:25:00|13598|13543.8|13588.9|13534.7|13598|13543.8|13588.9|13534.7|0
1649734200000|2022-04-12 03:30:00|13589.2|13535|13597.3|13543.1|13597.3|13543.1|13589.2|13535|0
1649734500000|2022-04-12 03:35:00|13595.4|13541.2|13598.5|13544.3|13598.8|13544.6|13594.6|13540.4|0
1649734800000|2022-04-12 03:40:00|13597.2|13543|13592.2|13538|13597.2|13543|13590.3|13536.1|0
1649735100000|2022-04-12 03:45:00|13596.6|13542.4|13598.9|13544.7|13598.9|13544.7|13590.7|13536.5|0
1649735400000|2022-04-12 03:50:00|13599.2|13545|13600.6|13546.4|13601|13546.8|13597|13542.8|0
1649735700000|2022-04-12 03:55:00|13600.3|13546.1|13606.1|13551.7|13606.1|13551.7|13595.3|13541.1|0
1649736000000|2022-04-12 04:00:00|13606.6|13552.2|13613.9|13559.5|13613.9|13559.5|13606.6|13552.2|0
1649736300000|2022-04-12 04:05:00|13614|13559.6|13618.8|13564.4|13619.4|13565|13614|13559.6|0
1649736600000|2022-04-12 04:10:00|13617.3|13562.9|13619.1|13564.7|13619.1|13564.7|13611.2|13556.8|0
1649736900000|2022-04-12 04:15:00|13621.7|13567.3|13611|13556.6|13621.7|13567.3|13608.2|13553.8|0
1649737200000|2022-04-12 04:20:00|13612.4|13558|13604.9|13550.5|13612.4|13558|13600.6|13546.4|0
1649737500000|2022-04-12 04:25:00|13601.3|13547.1|13604.8|13550.4|13607.4|13553|13601.3|13547.1|0
1649737800000|2022-04-12 04:30:00|13602.8|13548.4|13603.6|13549.2|13607.4|13553|13594.3|13540.1|0
1649738100000|2022-04-12 04:35:00|13605.8|13551.4|13610.1|13555.7|13611.4|13557|13602.4|13548|0
1649738400000|2022-04-12 04:40:00|13608|13553.6|13613.4|13559|13613.4|13559|13607.2|13552.8|0
1649738700000|2022-04-12 04:45:00|13611.9|13557.5|13620.6|13566.2|13621.5|13567.1|13611.9|13557.5|0
1649739000000|2022-04-12 04:50:00|13619.2|13564.8|13613.8|13559.4|13621.3|13566.9|13613.8|13559.4|0
1649739300000|2022-04-12 04:55:00|13612.6|13558.2|13611.2|13556.8|13614.5|13560.1|13608|13553.6|0
1649739600000|2022-04-12 05:00:00|13608.4|13554|13611.6|13557.2|13612.4|13558|13608.4|13554|0
1649739900000|2022-04-12 05:05:00|13611.1|13556.7|13606.9|13552.5|13612.2|13557.8|13606.9|13552.5|0
1649740200000|2022-04-12 05:10:00|13608.4|13554|13592.3|13538.1|13612.2|13557.8|13592.3|13538.1|0
1649740500000|2022-04-12 05:15:00|13591.8|13537.6|13589.7|13535.5|13597.3|13543.1|13589.7|13535.5|0
1649740800000|2022-04-12 05:20:00|13584.3|13530.1|13572.8|13518.6|13584.3|13530.1|13568.5|13514.3|0
1649741100000|2022-04-12 05:25:00|13569.6|13515.4|13571|13516.8|13572.2|13518|13566.4|13512.2|0
1649741400000|2022-04-12 05:30:00|13570.9|13516.7|13576|13521.8|13576|13521.8|13568.9|13514.7|0
1649741700000|2022-04-12 05:35:00|13575.5|13521.3|13582|13527.8|13582.8|13528.6|13573.9|13519.7|0
1649742000000|2022-04-12 05:40:00|13583|13528.8|13583.5|13529.3|13583.8|13529.6|13577|13522.8|0
1649742300000|2022-04-12 05:45:00|13582.5|13528.3|13584.6|13530.4|13588.3|13534.1|13581.2|13527|0
1649742600000|2022-04-12 05:50:00|13587.5|13533.3|13587.3|13533.1|13590.7|13536.5|13584.4|13530.2|0
1649742900000|2022-04-12 05:55:00|13586.2|13532|13587.1|13532.9|13592.1|13537.9|13584|13529.8|0
1649808600000|2022-04-13 00:10:00|13641|13586.6|13647.3|13592.9|13661|13606.4|13630.3|13575.9|0
1649808900000|2022-04-13 00:15:00|13654.2|13599.6|13670.9|13616.3|13674.1|13619.5|13654.2|13599.6|0
1649809200000|2022-04-13 00:20:00|13675.6|13621|13680.3|13625.7|13680.3|13625.7|13660.9|13606.3|0
1649809500000|2022-04-13 00:25:00|13682.5|13627.9|13688.7|13634.1|13688.8|13634.2|13679.8|13625.2|0
1649809800000|2022-04-13 00:30:00|13688.8|13634.2|13668.7|13614.1|13688.8|13634.2|13660.3|13605.7|0
1649810100000|2022-04-13 00:35:00|13670|13615.4|13675.2|13620.6|13678.2|13623.6|13663|13608.4|0
1649810400000|2022-04-13 00:40:00|13674|13619.4|13669.9|13615.3|13679.6|13625|13663.5|13608.9|0
1649810700000|2022-04-13 00:45:00|13671.1|13616.5|13647.8|13593.4|13671.1|13616.5|13647.8|13593.4|0
1649811000000|2022-04-13 00:50:00|13649.9|13595.5|13648.7|13594.3|13654.4|13599.8|13648.5|13594.1|0
1649811300000|2022-04-13 00:55:00|13644.9|13590.5|13660.3|13605.7|13660.3|13605.7|13644.9|13590.5|0
1649811600000|2022-04-13 01:00:00|13663.4|13608.8|13637|13582.6|13665.9|13611.3|13635.6|13581.2|0
1649811900000|2022-04-13 01:05:00|13636.6|13582.2|13641.1|13586.7|13644.4|13590|13634.7|13580.3|0
1649812200000|2022-04-13 01:10:00|13638.4|13584|13632.7|13578.3|13642.3|13587.9|13632.7|13578.3|0
1649812500000|2022-04-13 01:15:00|13630.3|13575.9|13644.4|13590|13644.4|13590|13630.3|13575.9|0
1649812800000|2022-04-13 01:20:00|13645.7|13591.3|13654.8|13600.2|13660.5|13605.9|13645.7|13591.3|0
1649813100000|2022-04-13 01:25:00|13658.3|13603.7|13638.8|13584.4|13658.3|13603.7|13638.8|13584.4|0
1649813400000|2022-04-13 01:30:00|13639.8|13585.4|13649.1|13594.7|13652.1|13597.7|13639.8|13585.4|0
1649813700000|2022-04-13 01:35:00|13651.1|13596.7|13642.4|13588|13651.1|13596.7|13639.8|13585.4|0
1649814000000|2022-04-13 01:40:00|13643|13588.6|13637.5|13583.1|13645.5|13591.1|13637.5|13583.1|0
1649814300000|2022-04-13 01:45:00|13637.8|13583.4|13627.8|13573.4|13641|13586.6|13627.8|13573.4|0
1649814600000|2022-04-13 01:50:00|13628|13573.6|13626.2|13571.8|13631.6|13577.2|13626.2|13571.8|0
1649814900000|2022-04-13 01:55:00|13624.5|13570.1|13620|13565.6|13624.9|13570.5|13614.7|13560.3|0
1649815200000|2022-04-13 02:00:00|13619|13564.6|13619.6|13565.2|13621|13566.6|13608.4|13554|0
1649815500000|2022-04-13 02:05:00|13615.9|13561.5|13610.3|13555.9|13615.9|13561.5|13608.7|13554.3|0
1649815800000|2022-04-13 02:10:00|13611|13556.6|13612.5|13558.1|13613.2|13558.8|13607.6|13553.2|0
1649816100000|2022-04-13 02:15:00|13610.9|13556.5|13619|13564.6|13619|13564.6|13609.2|13554.8|0
1649816400000|2022-04-13 02:20:00|13617|13562.6|13636.5|13582.1|13636.5|13582.1|13617|13562.6|0
1649816700000|2022-04-13 02:25:00|13632.6|13578.2|13632.4|13578|13634.7|13580.3|13631.7|13577.3|0
1649817000000|2022-04-13 02:30:00|13632.9|13578.5|13627.1|13572.7|13635|13580.6|13627.1|13572.7|0
1649817300000|2022-04-13 02:35:00|13626.6|13572.2|13630.4|13576|13632.5|13578.1|13626.6|13572.2|0
1649817600000|2022-04-13 02:40:00|13626.3|13571.9|13625.9|13571.5|13626.6|13572.2|13615.2|13560.8|0
1649817900000|2022-04-13 02:45:00|13626.7|13572.3|13629|13574.6|13631.6|13577.2|13624.9|13570.5|0
1649818200000|2022-04-13 02:50:00|13626.2|13571.8|13625.4|13571|13633.2|13578.8|13625.4|13571|0
1649818500000|2022-04-13 02:55:00|13624.7|13570.3|13621.5|13567.1|13630.4|13576|13621.3|13566.9|0
1649818800000|2022-04-13 03:00:00|13615.8|13561.4|13610.5|13556.1|13617.2|13562.8|13610.5|13556.1|0
1649819100000|2022-04-13 03:05:00|13612.8|13558.4|13601.9|13547.7|13612.8|13558.4|13601.9|13547.7|0
1649819400000|2022-04-13 03:10:00|13602.9|13548.5|13600.1|13545.9|13604|13549.6|13597.8|13543.6|0
1649819700000|2022-04-13 03:15:00|13602.3|13547.9|13597.6|13543.4|13602.3|13547.9|13597.5|13543.3|0
1649820000000|2022-04-13 03:20:00|13596.5|13542.3|13600.7|13546.5|13602.8|13548.4|13596.5|13542.3|0
1649820300000|2022-04-13 03:25:00|13599.9|13545.7|13598.3|13544.1|13599.9|13545.7|13593|13538.8|0
1649820600000|2022-04-13 03:30:00|13598.7|13544.5|13601.8|13547.6|13601.8|13547.6|13594.6|13540.4|0
1649820900000|2022-04-13 03:35:00|13603.5|13549.1|13608.3|13553.9|13608.4|13554|13601|13546.8|0
1649821200000|2022-04-13 03:40:00|13611.3|13556.9|13619.5|13565.1|13621|13566.6|13611.3|13556.9|0
1649821500000|2022-04-13 03:45:00|13623.3|13568.9|13621.7|13567.3|13630.8|13576.4|13621.7|13567.3|0
1649821800000|2022-04-13 03:50:00|13622.9|13568.5|13625.3|13570.9|13626.2|13571.8|13621.6|13567.2|0
1649822100000|2022-04-13 03:55:00|13624.4|13570|13614.9|13560.5|13624.4|13570|13611.9|13557.5|0
1649822400000|2022-04-13 04:00:00|13614.4|13560|13612.1|13557.7|13623|13568.6|13612.1|13557.7|0
1649822700000|2022-04-13 04:05:00|13613.6|13559.2|13630.1|13575.7|13630.1|13575.7|13613.6|13559.2|0
1649823000000|2022-04-13 04:10:00|13629.1|13574.7|13624.5|13570.1|13631.2|13576.8|13624.5|13570.1|0
1649823300000|2022-04-13 04:15:00|13617.3|13562.9|13626.8|13572.4|13626.8|13572.4|13617.3|13562.9|0
1649823600000|2022-04-13 04:20:00|13628.8|13574.4|13629.6|13575.2|13630.3|13575.9|13622.9|13568.5|0
1649823900000|2022-04-13 04:25:00|13628.2|13573.8|13631.9|13577.5|13632.2|13577.8|13628.2|13573.8|0
1649824200000|2022-04-13 04:30:00|13637.1|13582.7|13637.3|13582.9|13640|13585.6|13633|13578.6|0
1649824500000|2022-04-13 04:35:00|13640.2|13585.8|13638.5|13584.1|13640.2|13585.8|13632.3|13577.9|0
1649824800000|2022-04-13 04:40:00|13638.4|13584|13639.4|13585|13640.9|13586.5|13635.9|13581.5|0
1649825100000|2022-04-13 04:45:00|13638.7|13584.3|13643.4|13589|13643.4|13589|13638.6|13584.2|0
1649825400000|2022-04-13 04:50:00|13642.8|13588.4|13653.7|13599.1|13653.7|13599.1|13642.3|13587.9|0
1649825700000|2022-04-13 04:55:00|13659.2|13604.6|13660.1|13605.5|13662.8|13608.2|13655.7|13601.1|0
1649826000000|2022-04-13 05:00:00|13659|13604.4|13661.3|13606.7|13662.6|13608|13655.5|13600.9|0
1649826300000|2022-04-13 05:05:00|13660.1|13605.5|13662.2|13607.6|13662.2|13607.6|13657.2|13602.6|0
1649826600000|2022-04-13 05:10:00|13659.9|13605.3|13650|13595.6|13659.9|13605.3|13648.8|13594.4|0
1649826900000|2022-04-13 05:15:00|13646.9|13592.5|13647|13592.6|13652.7|13598.1|13646.9|13592.5|0
1649827200000|2022-04-13 05:20:00|13646.7|13592.3|13651.1|13596.7|13651.1|13596.7|13643.4|13589|0
1649827500000|2022-04-13 05:25:00|13652.9|13598.3|13647.4|13593|13652.9|13598.3|13642.7|13588.3|0
1649827800000|2022-04-13 05:30:00|13647.7|13593.3|13648.7|13594.3|13650.5|13596.1|13646.3|13591.9|0
1649828100000|2022-04-13 05:35:00|13650.1|13595.7|13647.6|13593.2|13651.2|13596.8|13645.4|13591|0
1649828400000|2022-04-13 05:40:00|13648.2|13593.8|13640.2|13585.8|13648.2|13593.8|13638.1|13583.7|0
1649828700000|2022-04-13 05:45:00|13641.5|13587.1|13642.6|13588.2|13642.6|13588.2|13638.1|13583.7|0
1649829000000|2022-04-13 05:50:00|13640|13585.6|13632.5|13578.1|13646.3|13591.9|13632.5|13578.1|0
1649829300000|2022-04-13 05:55:00|13632.8|13578.4|13641.5|13587.1|13643.2|13588.8|13632.8|13578.4|0
1649895000000|2022-04-14 00:10:00|13655.4|13600.8|13662.1|13607.5|13668|13613.4|13642.8|13588.4|0
1649895300000|2022-04-14 00:15:00|13658.8|13604.2|13649.1|13594.7|13658.8|13604.2|13649.1|13594.7|0
1649895600000|2022-04-14 00:20:00|13646.6|13592.2|13656.2|13601.6|13656.2|13601.6|13640.6|13586.2|0
1649895900000|2022-04-14 00:25:00|13655.9|13601.3|13646.4|13592|13657.2|13602.6|13635|13580.6|0
1649896200000|2022-04-14 00:30:00|13644|13589.6|13649.5|13595.1|13649.5|13595.1|13637.1|13582.7|0
1649896500000|2022-04-14 00:35:00|13646.3|13591.9|13635.4|13581|13646.3|13591.9|13635|13580.6|0
1649896800000|2022-04-14 00:40:00|13634.4|13580|13630.3|13575.9|13634.9|13580.5|13627.1|13572.7|0
1649897100000|2022-04-14 00:45:00|13631.9|13577.5|13626|13571.6|13637.3|13582.9|13623|13568.6|0
1649897400000|2022-04-14 00:50:00|13630.5|13576.1|13638.3|13583.9|13638.3|13583.9|13628.5|13574.1|0
1649897700000|2022-04-14 00:55:00|13646.5|13592.1|13638.2|13583.8|13650.1|13595.7|13635|13580.6|0
1649898000000|2022-04-14 01:00:00|13637.2|13582.8|13641.3|13586.9|13645.5|13591.1|13631.3|13576.9|0
1649898300000|2022-04-14 01:05:00|13657.6|13603|13666.7|13612.1|13666.7|13612.1|13657.6|13603|0
1649898600000|2022-04-14 01:10:00|13668.4|13613.8|13670.9|13616.3|13672.3|13617.7|13666.3|13611.7|0
1649898900000|2022-04-14 01:15:00|13672.2|13617.6|13680.8|13626.2|13687.1|13632.5|13672.2|13617.6|0
1649899200000|2022-04-14 01:20:00|13681|13626.4|13670.8|13616.2|13682.9|13628.3|13670.8|13616.2|0
1649899500000|2022-04-14 01:25:00|13672.4|13617.8|13675.9|13621.3|13676.6|13622|13667.2|13612.6|0
1649899800000|2022-04-14 01:30:00|13675.7|13621.1|13679.2|13624.6|13679.2|13624.6|13670.8|13616.2|0
1649900100000|2022-04-14 01:35:00|13680.6|13626|13686.5|13631.9|13687.6|13633|13680.6|13626|0
1649900400000|2022-04-14 01:40:00|13685.1|13630.5|13687|13632.4|13687|13632.4|13681.7|13627.1|0
1649900700000|2022-04-14 01:45:00|13684.6|13630|13700.8|13646.2|13701.9|13647.3|13684.2|13629.6|0
1649901000000|2022-04-14 01:50:00|13698.3|13643.7|13673|13618.4|13698.3|13643.7|13673|13618.4|0
1649901300000|2022-04-14 01:55:00|13672|13617.4|13687.2|13632.6|13688.1|13633.5|13672|13617.4|0
1649901600000|2022-04-14 02:00:00|13687.8|13633.2|13679.5|13624.9|13689.6|13635|13679.5|13624.9|0
1649901900000|2022-04-14 02:05:00|13677.8|13623.2|13673.5|13618.9|13677.8|13623.2|13671|13616.4|0
1649902200000|2022-04-14 02:10:00|13673|13618.4|13667.2|13612.6|13674.5|13619.9|13667.2|13612.6|0
1649902500000|2022-04-14 02:15:00|13667.3|13612.7|13667.9|13613.3|13673.9|13619.3|13666.1|13611.5|0
1649902800000|2022-04-14 02:20:00|13667|13612.4|13673|13618.4|13675.6|13621|13666|13611.4|0
1649903100000|2022-04-14 02:25:00|13674|13619.4|13678.6|13624|13679.8|13625.2|13670.1|13615.5|0
1649903400000|2022-04-14 02:30:00|13683.2|13628.6|13696.4|13641.8|13696.4|13641.8|13683.2|13628.6|0
1649903700000|2022-04-14 02:35:00|13695.7|13641.1|13696.9|13642.3|13696.9|13642.3|13692.2|13637.6|0
1649904000000|2022-04-14 02:40:00|13693.6|13639|13701|13646.4|13703.6|13648.8|13692.7|13638.1|0
1649904300000|2022-04-14 02:45:00|13703.1|13648.3|13697.6|13643|13703.1|13648.3|13696.4|13641.8|0
1649904600000|2022-04-14 02:50:00|13694.6|13640|13699.6|13645|13699.9|13645.3|13692|13637.4|0
1649904900000|2022-04-14 02:55:00|13698.3|13643.7|13690.5|13635.9|13698.3|13643.7|13689.9|13635.3|0
1649905200000|2022-04-14 03:00:00|13694.2|13639.6|13703.2|13648.4|13703.2|13648.4|13692.6|13638|0
1649905500000|2022-04-14 03:05:00|13706.7|13651.9|13705.8|13651|13711.9|13657.1|13705.2|13650.4|0
1649905800000|2022-04-14 03:10:00|13704.3|13649.5|13705.3|13650.5|13711.3|13656.5|13704.1|13649.3|0
1649906100000|2022-04-14 03:15:00|13705.4|13650.6|13711.1|13656.3|13714.4|13659.6|13703.9|13649.1|0
1649906400000|2022-04-14 03:20:00|13705.5|13650.7|13691.5|13636.9|13705.5|13650.7|13690|13635.4|0
1649906700000|2022-04-14 03:25:00|13694.3|13639.7|13681.1|13626.5|13695.9|13641.3|13681.1|13626.5|0
1649907000000|2022-04-14 03:30:00|13680.6|13626|13684.6|13630|13684.6|13630|13680.6|13626|0
1649907300000|2022-04-14 03:35:00|13684.1|13629.5|13687.4|13632.8|13689.1|13634.5|13684.1|13629.5|0
1649907600000|2022-04-14 03:40:00|13689.8|13635.2|13687.6|13633|13692.2|13637.6|13686.5|13631.9|0
1649907900000|2022-04-14 03:45:00|13688.8|13634.2|13693|13638.4|13693.4|13638.8|13688.8|13634.2|0
1649908200000|2022-04-14 03:50:00|13690.6|13636|13686.7|13632.1|13691.1|13636.5|13679.8|13625.2|0
1649908500000|2022-04-14 03:55:00|13683.9|13629.3|13689.2|13634.6|13691.5|13636.9|13683.9|13629.3|0
1649908800000|2022-04-14 04:00:00|13689.3|13634.7|13689|13634.4|13691.6|13637|13685.6|13631|0
1649909100000|2022-04-14 04:05:00|13686.8|13632.2|13686.3|13631.7|13690.4|13635.8|13686.3|13631.7|0
1649909400000|2022-04-14 04:10:00|13687.8|13633.2|13685.9|13631.3|13692.8|13638.2|13685.9|13631.3|0
1649909700000|2022-04-14 04:15:00|13685|13630.4|13681.5|13626.9|13688.8|13634.2|13681.5|13626.9|0
1649910000000|2022-04-14 04:20:00|13685.9|13631.3|13702.9|13648.1|13702.9|13648.1|13685.9|13631.3|0
1649910300000|2022-04-14 04:25:00|13701.7|13647.1|13709.1|13654.3|13709.1|13654.3|13701.7|13647.1|0
1649910600000|2022-04-14 04:30:00|13710.1|13655.3|13707|13652.2|13714.9|13660.1|13707|13652.2|0
1649910900000|2022-04-14 04:35:00|13705.8|13651|13712.9|13658.1|13714.8|13660|13703.9|13649.1|0
1649911200000|2022-04-14 04:40:00|13713.2|13658.4|13713.4|13658.6|13716.5|13661.7|13709.1|13654.3|0
1649911500000|2022-04-14 04:45:00|13709.6|13654.8|13714|13659.2|13714|13659.2|13705.3|13650.5|0
1649911800000|2022-04-14 04:50:00|13711|13656.2|13708.5|13653.7|13712.1|13657.3|13707.4|13652.6|0
1649912100000|2022-04-14 04:55:00|13706.1|13651.3|13715.8|13661|13715.8|13661|13706.1|13651.3|0
1649912400000|2022-04-14 05:00:00|13712.2|13657.4|13713.6|13658.8|13715.9|13661.1|13709.9|13655.1|0
1649912700000|2022-04-14 05:05:00|13713.5|13658.7|13716.4|13661.6|13722.7|13667.9|13710.3|13655.5|0
1649913000000|2022-04-14 05:10:00|13716.7|13661.9|13710.6|13655.8|13716.7|13661.9|13709.3|13654.5|0
1649913300000|2022-04-14 05:15:00|13711|13656.2|13713.2|13658.4|13715.1|13660.3|13711|13656.2|0
1649913600000|2022-04-14 05:20:00|13715|13660.2|13709.1|13654.3|13717.4|13662.6|13709.1|13654.3|0
1649913900000|2022-04-14 05:25:00|13708.1|13653.3|13717.1|13662.3|13717.1|13662.3|13708.1|13653.3|0
1649914200000|2022-04-14 05:30:00|13716.1|13661.3|13719.1|13664.3|13719.1|13664.3|13713.6|13658.8|0
1649914500000|2022-04-14 05:35:00|13715.7|13660.9|13711.6|13656.8|13717.2|13662.4|13711.6|13656.8|0
1649914800000|2022-04-14 05:40:00|13713.9|13659.1|13713.1|13658.3|13713.9|13659.1|13708.1|13653.3|0
1649915100000|2022-04-14 05:45:00|13710.1|13655.3|13707.3|13652.5|13710.6|13655.8|13707|13652.2|0
1649915400000|2022-04-14 05:50:00|13706.8|13652|13705.9|13651.1|13708.5|13653.7|13703|13648.2|0
1649915700000|2022-04-14 05:55:00|13706.8|13652|13702.8|13648|13707|13652.2|13701.3|13646.7|0
1650327000000|2022-04-19 00:10:00|13672.4|13617.8|13674.9|13620.3|13689.2|13634.6|13665.1|13610.5|0
1650327300000|2022-04-19 00:15:00|13670.2|13615.6|13676.7|13622.1|13690.1|13635.5|13662.3|13607.7|0
1650327600000|2022-04-19 00:20:00|13680.2|13625.6|13669.8|13615.2|13695.9|13641.3|13669.8|13615.2|0
1650327900000|2022-04-19 00:25:00|13666.5|13611.9|13655.4|13600.8|13675.2|13620.6|13655.4|13600.8|0
1650328200000|2022-04-19 00:30:00|13656.6|13602|13651.9|13597.5|13660.1|13605.5|13651.9|13597.5|0
1650328500000|2022-04-19 00:35:00|13654.7|13600.1|13654.9|13600.3|13657.7|13603.1|13644.2|13589.8|0
1650328800000|2022-04-19 00:40:00|13648.8|13594.4|13657.7|13603.1|13657.7|13603.1|13648.1|13593.7|0
1650329100000|2022-04-19 00:45:00|13661.1|13606.5|13664.8|13610.2|13668.8|13614.2|13657.1|13602.5|0
1650329400000|2022-04-19 00:50:00|13666|13611.4|13708.7|13653.9|13708.7|13653.9|13666|13611.4|0
1650329700000|2022-04-19 00:55:00|13716.7|13661.9|13704.9|13650.1|13716.7|13661.9|13704.9|13650.1|0
1650330000000|2022-04-19 01:00:00|13705.3|13650.5|13720.4|13665.6|13720.4|13665.6|13699.7|13645.1|0
1650330300000|2022-04-19 01:05:00|13720.6|13665.8|13707.9|13653.1|13722|13667.2|13707.9|13653.1|0
1650330600000|2022-04-19 01:10:00|13708.2|13653.4|13708.2|13653.4|13710.6|13655.8|13706.4|13651.6|0
1650330900000|2022-04-19 01:15:00|13711.9|13657.1|13725.3|13670.5|13725.3|13670.5|13705.2|13650.4|0
1650331200000|2022-04-19 01:20:00|13723.9|13669.1|13734.2|13679.4|13738.3|13683.5|13720.4|13665.6|0
1650331500000|2022-04-19 01:25:00|13732.1|13677.3|13723.8|13669|13732.1|13677.3|13721.9|13667.1|0
1650331800000|2022-04-19 01:30:00|13727.4|13672.6|13731.8|13677|13737.7|13682.9|13727.4|13672.6|0
1650332100000|2022-04-19 01:35:00|13734.1|13679.3|13758.8|13703.8|13764.1|13709.1|13734.1|13679.3|0
1650332400000|2022-04-19 01:40:00|13762.2|13707.2|13763.5|13708.5|13770.5|13715.5|13758.7|13703.7|0
1650332700000|2022-04-19 01:45:00|13764.8|13709.8|13751|13696.2|13764.8|13709.8|13751|13696.2|0
1650333000000|2022-04-19 01:50:00|13745.7|13690.9|13741.6|13686.8|13745.7|13690.9|13737.5|13682.7|0
1650333300000|2022-04-19 01:55:00|13743|13688.2|13742.3|13687.5|13743|13688.2|13733.3|13678.5|0
1650333600000|2022-04-19 02:00:00|13743.9|13689.1|13747.7|13692.9|13748.2|13693.4|13738|13683.2|0
1650333900000|2022-04-19 02:05:00|13742.6|13687.8|13748.8|13694|13748.8|13694|13741.3|13686.5|0
1650334200000|2022-04-19 02:10:00|13747.8|13693|13738.6|13683.8|13747.8|13693|13734.3|13679.5|0
1650334500000|2022-04-19 02:15:00|13742.4|13687.6|13737.8|13683|13742.4|13687.6|13732.7|13677.9|0
1650334800000|2022-04-19 02:20:00|13740.3|13685.5|13751.9|13697.1|13751.9|13697.1|13740.3|13685.5|0
1650335100000|2022-04-19 02:25:00|13751.1|13696.3|13747.7|13692.9|13754.5|13699.5|13746.5|13691.7|0
1650335400000|2022-04-19 02:30:00|13746.2|13691.4|13751.4|13696.6|13751.4|13696.6|13746.2|13691.4|0
1650335700000|2022-04-19 02:35:00|13749.4|13694.6|13767.5|13712.5|13767.6|13712.6|13749.4|13694.6|0
1650336000000|2022-04-19 02:40:00|13768.1|13713.1|13766.6|13711.6|13768.1|13713.1|13761.5|13706.5|0
1650336300000|2022-04-19 02:45:00|13763.8|13708.8|13752.1|13697.3|13765.1|13710.1|13752.1|13697.3|0
1650336600000|2022-04-19 02:50:00|13751|13696.2|13728.3|13673.5|13752.9|13697.9|13728.3|13673.5|0
1650336900000|2022-04-19 02:55:00|13729.2|13674.4|13721.6|13666.8|13730.6|13675.8|13720.9|13666.1|0
1650337200000|2022-04-19 03:00:00|13720.3|13665.5|13727.2|13672.4|13727.2|13672.4|13717.7|13662.9|0
1650337500000|2022-04-19 03:05:00|13728.8|13674|13726|13671.2|13729.7|13674.9|13725.3|13670.5|0
1650337800000|2022-04-19 03:10:00|13726.1|13671.3|13725|13670.2|13726.3|13671.5|13722.3|13667.5|0
1650338100000|2022-04-19 03:15:00|13724.3|13669.5|13721.3|13666.5|13724.3|13669.5|13719.3|13664.5|0
1650338400000|2022-04-19 03:20:00|13722.6|13667.8|13717.5|13662.7|13724.1|13669.3|13717.5|13662.7|0
1650338700000|2022-04-19 03:25:00|13717.4|13662.6|13709.5|13654.7|13719.5|13664.7|13709.5|13654.7|0
1650339000000|2022-04-19 03:30:00|13705.8|13651|13701.4|13646.8|13706.8|13652|13699.6|13645|0
1650339300000|2022-04-19 03:35:00|13701.7|13647.1|13716.9|13662.1|13716.9|13662.1|13701.7|13647.1|0
1650339600000|2022-04-19 03:40:00|13717.3|13662.5|13712.7|13657.9|13717.3|13662.5|13708.2|13653.4|0
1650339900000|2022-04-19 03:45:00|13711.6|13656.8|13695.9|13641.3|13711.6|13656.8|13694.4|13639.8|0
1650340200000|2022-04-19 03:50:00|13700.3|13645.7|13710.9|13656.1|13713.4|13658.6|13697.2|13642.6|0
1650340500000|2022-04-19 03:55:00|13703.1|13648.3|13711.9|13657.1|13717.9|13663.1|13703.1|13648.3|0
1650340800000|2022-04-19 04:00:00|13717.4|13662.6|13715.1|13660.3|13719.3|13664.5|13712.7|13657.9|0
1650341100000|2022-04-19 04:05:00|13713.5|13658.7|13729.7|13674.9|13734.7|13679.9|13710.5|13655.7|0
1650341400000|2022-04-19 04:10:00|13723.1|13668.3|13744.8|13690|13745.8|13691|13723.1|13668.3|0
1650341700000|2022-04-19 04:15:00|13743.8|13689|13755.2|13700.2|13760.5|13705.5|13743.8|13689|0
1650342000000|2022-04-19 04:20:00|13754.6|13699.6|13737.8|13683|13755.6|13700.6|13737.2|13682.4|0
1650342300000|2022-04-19 04:25:00|13739|13684.2|13735.5|13680.7|13739|13684.2|13734.4|13679.6|0
1650342600000|2022-04-19 04:30:00|13731|13676.2|13731.3|13676.5|13736.2|13681.4|13728.6|13673.8|0
1650342900000|2022-04-19 04:35:00|13730.9|13676.1|13724.7|13669.9|13731.2|13676.4|13723.7|13668.9|0
1650343200000|2022-04-19 04:40:00|13724.8|13670|13714.9|13660.1|13724.8|13670|13714.1|13659.3|0
1650343500000|2022-04-19 04:45:00|13715.3|13660.5|13716.6|13661.8|13720.1|13665.3|13715.3|13660.5|0
1650343800000|2022-04-19 04:50:00|13716.1|13661.3|13718.6|13663.8|13719.9|13665.1|13714.8|13660|0
1650344100000|2022-04-19 04:55:00|13717.2|13662.4|13718|13663.2|13718.9|13664.1|13713.4|13658.6|0
1650344400000|2022-04-19 05:00:00|13717.6|13662.8|13721.6|13666.8|13728.5|13673.7|13717.6|13662.8|0
1650344700000|2022-04-19 05:05:00|13720.9|13666.1|13723.4|13668.6|13727.2|13672.4|13719.9|13665.1|0
1650345000000|2022-04-19 05:10:00|13721.8|13667|13723.8|13669|13725.2|13670.4|13721|13666.2|0
1650345300000|2022-04-19 05:15:00|13725.2|13670.4|13726.4|13671.6|13729.7|13674.9|13725.1|13670.3|0
1650345600000|2022-04-19 05:20:00|13726|13671.2|13724.7|13669.9|13729.3|13674.5|13724.3|13669.5|0
1650345900000|2022-04-19 05:25:00|13727|13672.2|13735|13680.2|13740.1|13685.3|13727|13672.2|0
1650346200000|2022-04-19 05:30:00|13736|13681.2|13733.9|13679.1|13736.4|13681.6|13732.9|13678.1|0
1650346500000|2022-04-19 05:35:00|13734.4|13679.6|13743.5|13688.7|13743.8|13689|13734.4|13679.6|0
1650346800000|2022-04-19 05:40:00|13743.1|13688.3|13750.5|13695.7|13750.5|13695.7|13739.7|13684.9|0
1650347100000|2022-04-19 05:45:00|13750.1|13695.3|13756.3|13701.3|13757.3|13702.3|13747.3|13692.5|0
1650347400000|2022-04-19 05:50:00|13756.2|13701.2|13757.3|13702.3|13762.2|13707.2|13756.2|13701.2|0
1650347700000|2022-04-19 05:55:00|13757.9|13702.9|13750.2|13695.4|13759.1|13704.1|13747.2|13692.4|0
1650413400000|2022-04-20 00:10:00|13848.9|13793.7|13873.9|13818.5|13880.2|13824.8|13843.8|13788.6|0
1650413700000|2022-04-20 00:15:00|13878.6|13823.2|13865|13809.6|13878.6|13823.2|13861.2|13805.8|0
1650414000000|2022-04-20 00:20:00|13859.3|13803.9|13810.8|13755.6|13865.4|13810|13810.8|13755.6|0
1650414300000|2022-04-20 00:25:00|13818.1|13762.9|13815.2|13760|13825.3|13770.1|13809.5|13754.3|0
1650414600000|2022-04-20 00:30:00|13818.4|13763.2|13815.1|13759.9|13825.3|13770.1|13799.3|13744.3|0
1650414900000|2022-04-20 00:35:00|13812.9|13757.7|13808.6|13753.4|13812.9|13757.7|13803|13747.8|0
1650415200000|2022-04-20 00:40:00|13812.7|13757.5|13829.6|13774.4|13833.9|13778.7|13812.7|13757.5|0
1650415500000|2022-04-20 00:45:00|13827.3|13772.1|13835.4|13780.2|13843.9|13788.7|13823.5|13768.3|0
1650415800000|2022-04-20 00:50:00|13836.9|13781.7|13817.2|13762|13836.9|13781.7|13810.1|13754.9|0
1650416100000|2022-04-20 00:55:00|13818.8|13763.6|13813.4|13758.2|13821.9|13766.7|13813.4|13758.2|0
1650416400000|2022-04-20 01:00:00|13814.4|13759.2|13817.5|13762.3|13819.1|13763.9|13811.5|13756.3|0
1650416700000|2022-04-20 01:05:00|13819.5|13764.3|13822.4|13767.2|13832.8|13777.6|13819.5|13764.3|0
1650417000000|2022-04-20 01:10:00|13823.4|13768.2|13834.8|13779.6|13838.1|13782.9|13823.4|13768.2|0
1650417300000|2022-04-20 01:15:00|13831.6|13776.4|13818.3|13763.1|13836.2|13781|13818.3|13763.1|0
1650417600000|2022-04-20 01:20:00|13815.4|13760.2|13822.3|13767.1|13825.7|13770.5|13812.3|13757.1|0
1650417900000|2022-04-20 01:25:00|13826.5|13771.3|13822.3|13767.1|13832.4|13777.2|13811.1|13755.9|0
1650418200000|2022-04-20 01:30:00|13825|13769.8|13826.6|13771.4|13832.7|13777.5|13823.4|13768.2|0
1650418500000|2022-04-20 01:35:00|13825|13769.8|13840.7|13785.5|13840.7|13785.5|13824.6|13769.4|0
1650418800000|2022-04-20 01:40:00|13838.8|13783.6|13858.1|13802.7|13858.1|13802.7|13838.8|13783.6|0
1650419100000|2022-04-20 01:45:00|13855.8|13800.4|13879.1|13823.7|13879.1|13823.7|13855.8|13800.4|0
1650419400000|2022-04-20 01:50:00|13872.8|13817.4|13856.9|13801.5|13875.6|13820.2|13854.1|13798.7|0
1650419700000|2022-04-20 01:55:00|13854.3|13798.9|13841.2|13786|13854.3|13798.9|13841.2|13786|0
1650420000000|2022-04-20 02:00:00|13843.5|13788.3|13842.5|13787.3|13856.8|13801.4|13838.6|13783.4|0
1650420300000|2022-04-20 02:05:00|13842.8|13787.6|13850.8|13795.6|13850.8|13795.6|13842.8|13787.6|0
1650420600000|2022-04-20 02:10:00|13851.6|13796.4|13847.5|13792.3|13851.7|13796.5|13847|13791.8|0
1650420900000|2022-04-20 02:15:00|13846.7|13791.5|13856|13800.6|13860.4|13805|13846.7|13791.5|0
1650421200000|2022-04-20 02:20:00|13855.3|13799.9|13837|13781.8|13855.8|13800.4|13837|13781.8|0
1650421500000|2022-04-20 02:25:00|13836.6|13781.4|13850.1|13794.9|13850.1|13794.9|13832.9|13777.7|0
1650421800000|2022-04-20 02:30:00|13849.5|13794.3|13852.9|13797.5|13852.9|13797.5|13843.7|13788.5|0
1650422100000|2022-04-20 02:35:00|13853.4|13798|13849.2|13794|13855.3|13799.9|13849.2|13794|0
1650422400000|2022-04-20 02:40:00|13848.9|13793.7|13864.5|13809.1|13864.7|13809.3|13845.9|13790.7|0
1650422700000|2022-04-20 02:45:00|13865.1|13809.7|13871|13815.6|13874.3|13818.9|13864.3|13808.9|0
1650423000000|2022-04-20 02:50:00|13872.6|13817.2|13867|13811.6|13873.5|13818.1|13866.1|13810.7|0
1650423300000|2022-04-20 02:55:00|13867.3|13811.9|13849.6|13794.4|13867.3|13811.9|13849.6|13794.4|0
1650423600000|2022-04-20 03:00:00|13844.9|13789.7|13843.7|13788.5|13849.6|13794.4|13843.7|13788.5|0
1650423900000|2022-04-20 03:05:00|13839.6|13784.4|13851.9|13796.7|13852.7|13797.4|13836.6|13781.4|0
1650424200000|2022-04-20 03:10:00|13851.2|13796|13865.9|13810.5|13868.3|13812.9|13851.2|13796|0
1650424500000|2022-04-20 03:15:00|13862.7|13807.3|13868.2|13812.8|13868.5|13813.1|13862.7|13807.3|0
1650424800000|2022-04-20 03:20:00|13869.1|13813.7|13891.8|13836.4|13891.8|13836.4|13869.1|13813.7|0
1650425100000|2022-04-20 03:25:00|13893.8|13838.4|13889.4|13834|13893.8|13838.4|13881.4|13826|0
1650425400000|2022-04-20 03:30:00|13890.9|13835.5|13895.9|13840.5|13895.9|13840.5|13890.9|13835.5|0
1650425700000|2022-04-20 03:35:00|13895.1|13839.7|13899.7|13844.3|13904.1|13848.5|13894|13838.6|0
1650426000000|2022-04-20 03:40:00|13897.5|13842.1|13892|13836.6|13900.8|13845.4|13889.5|13834.1|0
1650426300000|2022-04-20 03:45:00|13892.1|13836.7|13898.2|13842.8|13898.2|13842.8|13887.4|13832|0
1650426600000|2022-04-20 03:50:00|13898.8|13843.4|13901.9|13846.5|13903.2|13847.6|13897.9|13842.5|0
1650426900000|2022-04-20 03:55:00|13902.3|13846.9|13900.5|13845.1|13903.6|13848|13898|13842.6|0
1650427200000|2022-04-20 04:00:00|13898.8|13843.4|13889.2|13833.8|13898.8|13843.4|13886.5|13831.1|0
1650427500000|2022-04-20 04:05:00|13895.5|13840.1|13900.4|13845|13904.4|13848.8|13892|13836.6|0
1650427800000|2022-04-20 04:10:00|13898.4|13843|13895.6|13840.2|13901|13845.6|13892.8|13837.4|0
1650428100000|2022-04-20 04:15:00|13899.2|13843.8|13904.5|13848.9|13904.5|13848.9|13896.9|13841.5|0
1650428400000|2022-04-20 04:20:00|13903.4|13847.8|13906.7|13851.1|13906.7|13851.1|13896.1|13840.7|0
1650428700000|2022-04-20 04:25:00|13899.5|13844.1|13897.3|13841.9|13902.6|13847.2|13894.6|13839.2|0
1650429000000|2022-04-20 04:30:00|13896.4|13841|13891.1|13835.7|13896.4|13841|13888.4|13833|0
1650429300000|2022-04-20 04:35:00|13887.6|13832.2|13881.1|13825.7|13889.3|13833.9|13878.4|13823|0
1650429600000|2022-04-20 04:40:00|13883.2|13827.8|13880.2|13824.8|13883.2|13827.8|13874.9|13819.5|0
1650429900000|2022-04-20 04:45:00|13882.7|13827.3|13891|13835.6|13891|13835.6|13882.7|13827.3|0
1650430200000|2022-04-20 04:50:00|13890|13834.6|13893.4|13838|13893.4|13838|13889.5|13834.1|0
1650430500000|2022-04-20 04:55:00|13892.3|13836.9|13890.1|13834.7|13897.2|13841.8|13886.9|13831.5|0
1650430800000|2022-04-20 05:00:00|13885.6|13830.2|13866.1|13810.7|13885.6|13830.2|13864.7|13809.3|0
1650431100000|2022-04-20 05:05:00|13865.2|13809.8|13880.9|13825.5|13880.9|13825.5|13865.2|13809.8|0
1650431400000|2022-04-20 05:10:00|13878.6|13823.2|13884|13828.6|13885.3|13829.9|13876.5|13821.1|0
1650431700000|2022-04-20 05:15:00|13881.4|13826|13883.6|13828.2|13883.9|13828.5|13876.2|13820.8|0
1650432000000|2022-04-20 05:20:00|13885|13829.6|13880.7|13825.3|13886.2|13830.8|13879.5|13824.1|0
1650432300000|2022-04-20 05:25:00|13881.8|13826.4|13885.5|13830.1|13885.5|13830.1|13879.9|13824.5|0
1650432600000|2022-04-20 05:30:00|13882.7|13827.3|13881.7|13826.3|13886.9|13831.5|13881.1|13825.7|0
1650432900000|2022-04-20 05:35:00|13882.1|13826.7|13883.3|13827.9|13883.3|13827.9|13877.7|13822.3|0
1650433200000|2022-04-20 05:40:00|13881.1|13825.7|13881.5|13826.1|13881.8|13826.4|13877.7|13822.3|0
1650433500000|2022-04-20 05:45:00|13886.5|13831.1|13892.2|13836.8|13892.2|13836.8|13884.8|13829.4|0
1650433800000|2022-04-20 05:50:00|13895.4|13840|13892|13836.6|13898|13842.6|13888.2|13832.8|0
1650434100000|2022-04-20 05:55:00|13893.2|13837.8|13891.5|13836.1|13898.4|13843|13890.1|13834.7|0
1650499800000|2022-04-21 00:10:00|13923.3|13867.7|13924.3|13868.7|13935.3|13879.7|13916.5|13860.9|0
1650500100000|2022-04-21 00:15:00|13907.4|13851.8|13898.6|13843.2|13917.3|13861.7|13897.3|13841.9|0
1650500400000|2022-04-21 00:20:00|13910|13854.4|13917.9|13862.3|13917.9|13862.3|13901.3|13845.9|0
1650500700000|2022-04-21 00:25:00|13912.7|13857.1|13901.2|13845.8|13912.7|13857.1|13898.8|13843.4|0
1650501000000|2022-04-21 00:30:00|13900.2|13844.8|13901.2|13845.8|13913.2|13857.6|13891|13835.6|0
1650501300000|2022-04-21 00:35:00|13898|13842.6|13899.2|13843.8|13903.3|13847.7|13889.6|13834.2|0
1650501600000|2022-04-21 00:40:00|13895.1|13839.7|13906.2|13850.6|13909.2|13853.6|13895.1|13839.7|0
1650501900000|2022-04-21 00:45:00|13911.7|13856.1|13918.8|13863.2|13930.8|13875.2|13911.7|13856.1|0
1650502200000|2022-04-21 00:50:00|13915.9|13860.3|13915.3|13859.7|13920|13864.4|13909.8|13854.2|0
1650502500000|2022-04-21 00:55:00|13912.2|13856.6|13912.9|13857.3|13914.9|13859.3|13907.8|13852.2|0
1650502800000|2022-04-21 01:00:00|13914.2|13858.6|13930.9|13875.3|13930.9|13875.3|13914.2|13858.6|0
1650503100000|2022-04-21 01:05:00|13928.1|13872.5|13919.4|13863.8|13930.3|13874.7|13919.4|13863.8|0
1650503400000|2022-04-21 01:10:00|13919.8|13864.2|13932.8|13877.2|13932.8|13877.2|13916.6|13861|0
1650503700000|2022-04-21 01:15:00|13925.8|13870.2|13915.5|13859.9|13925.8|13870.2|13915.5|13859.9|0
1650504000000|2022-04-21 01:20:00|13910.7|13855.1|13906.4|13850.8|13910.7|13855.1|13897.5|13842.1|0
1650504300000|2022-04-21 01:25:00|13898.8|13843.4|13898.1|13842.7|13899.6|13844.2|13893.4|13838|0
1650504600000|2022-04-21 01:30:00|13896.5|13841.1|13912.4|13856.8|13916.2|13860.6|13896.5|13841.1|0
1650504900000|2022-04-21 01:35:00|13905.7|13850.1|13906.3|13850.7|13913.5|13857.9|13905.6|13850|0
1650505200000|2022-04-21 01:40:00|13908.3|13852.7|13906.7|13851.1|13908.6|13853|13902|13846.6|0
1650505500000|2022-04-21 01:45:00|13900.4|13845|13882.2|13826.8|13900.4|13845|13874.6|13819.2|0
1650505800000|2022-04-21 01:50:00|13883.3|13827.9|13877.7|13822.3|13883.3|13827.9|13876.7|13821.3|0
1650506100000|2022-04-21 01:55:00|13876.1|13820.7|13874.8|13819.4|13880.4|13825|13874.8|13819.4|0
1650506400000|2022-04-21 02:00:00|13878.4|13823|13888.8|13833.4|13889.9|13834.5|13872.6|13817.2|0
1650506700000|2022-04-21 02:05:00|13890.2|13834.8|13883.2|13827.8|13890.2|13834.8|13882|13826.6|0
1650507000000|2022-04-21 02:10:00|13882.2|13826.8|13884.8|13829.4|13884.8|13829.4|13875.3|13819.9|0
1650507300000|2022-04-21 02:15:00|13889.1|13833.7|13887.5|13832.1|13894.4|13839|13887.5|13832.1|0
1650507600000|2022-04-21 02:20:00|13888.7|13833.3|13902.8|13847.3|13902.8|13847.3|13886.4|13831|0
1650507900000|2022-04-21 02:25:00|13906.7|13851.1|13909.3|13853.7|13911.7|13856.1|13904.9|13849.3|0
1650508200000|2022-04-21 02:30:00|13913|13857.4|13909.3|13853.7|13913|13857.4|13905.3|13849.7|0
1650508500000|2022-04-21 02:35:00|13911.5|13855.9|13901.5|13846.1|13911.5|13855.9|13901.5|13846.1|0
1650508800000|2022-04-21 02:40:00|13900.6|13845.2|13907.9|13852.3|13908.9|13853.3|13900.6|13845.2|0
1650509100000|2022-04-21 02:45:00|13912.5|13856.9|13910.6|13855|13912.5|13856.9|13905.9|13850.3|0
1650509400000|2022-04-21 02:50:00|13908.5|13852.9|13891.2|13835.8|13910.3|13854.7|13891.2|13835.8|0
1650509700000|2022-04-21 02:55:00|13896.4|13841|13907.4|13851.8|13907.4|13851.8|13896.4|13841|0
1650510000000|2022-04-21 03:00:00|13907.2|13851.6|13900.6|13845.2|13912.3|13856.7|13899.4|13844|0
1650510300000|2022-04-21 03:05:00|13897.7|13842.3|13903.9|13848.3|13909.4|13853.8|13897.7|13842.3|0
1650510600000|2022-04-21 03:10:00|13904.6|13849|13895.4|13840|13904.6|13849|13891.9|13836.5|0
1650510900000|2022-04-21 03:15:00|13895.5|13840.1|13894.6|13839.2|13897.1|13841.7|13886.9|13831.5|0
1650511200000|2022-04-21 03:20:00|13899.4|13844|13898|13842.6|13899.4|13844|13893.8|13838.4|0
1650511500000|2022-04-21 03:25:00|13896.9|13841.5|13892.1|13836.7|13896.9|13841.5|13883.8|13828.4|0
1650511800000|2022-04-21 03:30:00|13893.4|13838|13891.5|13836.1|13895.6|13840.2|13891.5|13836.1|0
1650512100000|2022-04-21 03:35:00|13894.5|13839.1|13901.8|13846.4|13904.6|13849|13894.5|13839.1|0
1650512400000|2022-04-21 03:40:00|13902.9|13847.3|13909.9|13854.3|13910.7|13855.1|13902.9|13847.3|0
1650512700000|2022-04-21 03:45:00|13910.6|13855|13915.9|13860.3|13918.8|13863.2|13910.6|13855|0
1650513000000|2022-04-21 03:50:00|13915.3|13859.7|13904.7|13849.1|13915.3|13859.7|13904.7|13849.1|0
1650513300000|2022-04-21 03:55:00|13907.6|13852|13905.5|13849.9|13908.8|13853.2|13903.3|13847.7|0
1650513600000|2022-04-21 04:00:00|13906.9|13851.3|13916.4|13860.8|13916.8|13861.2|13906.9|13851.3|0
1650513900000|2022-04-21 04:05:00|13915.9|13860.3|13914.8|13859.2|13919.4|13863.8|13914.7|13859.1|0
1650514200000|2022-04-21 04:10:00|13917.6|13862|13928.5|13872.9|13929.2|13873.6|13916.1|13860.5|0
1650514500000|2022-04-21 04:15:00|13927.3|13871.7|13926.5|13870.9|13930|13874.4|13926.5|13870.9|0
1650514800000|2022-04-21 04:20:00|13928.1|13872.5|13921.9|13866.3|13928.1|13872.5|13918.9|13863.3|0
1650515100000|2022-04-21 04:25:00|13920.4|13864.8|13921.9|13866.3|13922.4|13866.8|13918.2|13862.6|0
1650515400000|2022-04-21 04:30:00|13925.5|13869.9|13916|13860.4|13926|13870.4|13914.8|13859.2|0
1650515700000|2022-04-21 04:35:00|13912.2|13856.6|13910.3|13854.7|13912.2|13856.6|13907.5|13851.9|0
1650516000000|2022-04-21 04:40:00|13910.8|13855.2|13912.2|13856.6|13915|13859.4|13910.8|13855.2|0
1650516300000|2022-04-21 04:45:00|13912.3|13856.7|13900.4|13845|13912.7|13857.1|13900.4|13845|0
1650516600000|2022-04-21 04:50:00|13898|13842.6|13897|13841.6|13898.3|13842.9|13893|13837.6|0
1650516900000|2022-04-21 04:55:00|13896.4|13841|13910.5|13854.9|13910.5|13854.9|13896.4|13841|0
1650517200000|2022-04-21 05:00:00|13913.2|13857.6|13925|13869.4|13925|13869.4|13912.4|13856.8|0
1650517500000|2022-04-21 05:05:00|13923.8|13868.2|13932.3|13876.7|13932.3|13876.7|13923.7|13868.1|0
1650517800000|2022-04-21 05:10:00|13931.3|13875.7|13942.5|13886.9|13942.5|13886.9|13931.3|13875.7|0
1650518100000|2022-04-21 05:15:00|13943.6|13888|13941.4|13885.8|13945.7|13890.1|13940.7|13885.1|0
1650518400000|2022-04-21 05:20:00|13942.3|13886.7|13943.8|13888.2|13943.8|13888.2|13939.9|13884.3|0
1650518700000|2022-04-21 05:25:00|13941.1|13885.5|13946.1|13890.5|13947.3|13891.7|13940.9|13885.3|0
1650519000000|2022-04-21 05:30:00|13949.2|13893.6|13957|13901.2|13958|13902.2|13948.8|13893.2|0
1650519300000|2022-04-21 05:35:00|13960.5|13904.7|13957.9|13902.1|13960.8|13905|13956.9|13901.1|0
1650519600000|2022-04-21 05:40:00|13955.4|13899.6|13967|13911.2|13967|13911.2|13955.4|13899.6|0
1650519900000|2022-04-21 05:45:00|13968.8|13913|13956.3|13900.5|13969|13913.2|13956.1|13900.3|0
1650520200000|2022-04-21 05:50:00|13959.1|13903.3|13965.3|13909.5|13965.4|13909.6|13955.3|13899.5|0
1650520500000|2022-04-21 05:55:00|13966.9|13911.1|13979.6|13923.8|13979.6|13923.8|13966.9|13911.1|0
1650586200000|2022-04-22 00:10:00|13908.7|13853.1|13919.2|13863.6|13931.3|13875.7|13908.7|13853.1|0
1650586500000|2022-04-22 00:15:00|13919.1|13863.5|13920.4|13864.8|13931.2|13875.6|13912.6|13857|0
1650586800000|2022-04-22 00:20:00|13918.7|13863.1|13903.3|13847.7|13918.7|13863.1|13903.3|13847.7|0
1650587100000|2022-04-22 00:25:00|13907.4|13851.8|13934.4|13878.8|13934.4|13878.8|13906.2|13850.6|0
1650587400000|2022-04-22 00:30:00|13936.3|13880.7|13941.2|13885.6|13945.7|13890.1|13927.7|13872.1|0
1650587700000|2022-04-22 00:35:00|13938.3|13882.7|13928.3|13872.7|13941.5|13885.9|13927.4|13871.8|0
1650588000000|2022-04-22 00:40:00|13929.3|13873.7|13928.6|13873|13937.2|13881.6|13928.6|13873|0
1650588300000|2022-04-22 00:45:00|13928.1|13872.5|13941|13885.4|13946.8|13891.2|13921|13865.4|0
1650588600000|2022-04-22 00:50:00|13939.5|13883.9|13930.3|13874.7|13939.5|13883.9|13923.3|13867.7|0
1650588900000|2022-04-22 00:55:00|13929.6|13874|13938.9|13883.3|13938.9|13883.3|13917.9|13862.3|0
1650589200000|2022-04-22 01:00:00|13943.1|13887.5|13947.7|13892.1|13949.7|13894.1|13941.7|13886.1|0
1650589500000|2022-04-22 01:05:00|13952.3|13896.7|13952.9|13897.2|13954.4|13898.6|13947.2|13891.6|0
1650589800000|2022-04-22 01:10:00|13954|13898.2|13933.8|13878.2|13958.2|13902.4|13933.8|13878.2|0
1650590100000|2022-04-22 01:15:00|13931.5|13875.9|13937.5|13881.9|13938.4|13882.8|13928.5|13872.9|0
1650590400000|2022-04-22 01:20:00|13937.8|13882.2|13954|13898.2|13955|13899.2|13937.8|13882.2|0
1650590700000|2022-04-22 01:25:00|13956.4|13900.6|13956.6|13900.8|13965.4|13909.6|13948.4|13892.8|0
1650591000000|2022-04-22 01:30:00|13959.7|13903.9|13956|13900.2|13964.2|13908.4|13956|13900.2|0
1650591300000|2022-04-22 01:35:00|13952.4|13896.8|13953.2|13897.4|13953.2|13897.4|13946.7|13891.1|0
1650591600000|2022-04-22 01:40:00|13955.1|13899.3|13948.8|13893.2|13958.2|13902.4|13948.8|13893.2|0
1650591900000|2022-04-22 01:45:00|13946.9|13891.3|13938.2|13882.6|13955.6|13899.8|13938.2|13882.6|0
1650592200000|2022-04-22 01:50:00|13932.9|13877.3|13923.8|13868.2|13932.9|13877.3|13922.5|13866.9|0
1650592500000|2022-04-22 01:55:00|13928.8|13873.2|13926.4|13870.8|13930.8|13875.2|13924.6|13869|0
1650592800000|2022-04-22 02:00:00|13924.2|13868.6|13918|13862.4|13927.5|13871.9|13914.1|13858.5|0
1650593100000|2022-04-22 02:05:00|13917.8|13862.2|13927.4|13871.8|13928.6|13873|13914.6|13859|0
1650593400000|2022-04-22 02:10:00|13930.3|13874.7|13950.8|13895.2|13950.8|13895.2|13930.3|13874.7|0
1650593700000|2022-04-22 02:15:00|13949.9|13894.3|13952|13896.4|13957.5|13901.7|13947.4|13891.8|0
1650594000000|2022-04-22 02:20:00|13950.6|13895|13946.7|13891.1|13953|13897.2|13946.7|13891.1|0
1650594300000|2022-04-22 02:25:00|13947.6|13892|13946.4|13890.8|13947.6|13892|13941.3|13885.7|0
1650594600000|2022-04-22 02:30:00|13946.2|13890.6|13943.2|13887.6|13948.7|13893.1|13943.2|13887.6|0
1650594900000|2022-04-22 02:35:00|13945.3|13889.7|13944.6|13889|13953.4|13897.6|13943.7|13888.1|0
1650595200000|2022-04-22 02:40:00|13943.9|13888.3|13946.9|13891.3|13946.9|13891.3|13939.8|13884.2|0
1650595500000|2022-04-22 02:45:00|13945.4|13889.8|13933.1|13877.5|13945.4|13889.8|13933|13877.4|0
1650595800000|2022-04-22 02:50:00|13933.6|13878|13931.3|13875.7|13933.9|13878.3|13925.3|13869.7|0
1650596100000|2022-04-22 02:55:00|13932.3|13876.7|13936.2|13880.6|13936.2|13880.6|13931.7|13876.1|0
1650596400000|2022-04-22 03:00:00|13936.3|13880.7|13923.8|13868.2|13936.8|13881.2|13923.8|13868.2|0
1650596700000|2022-04-22 03:05:00|13931|13875.4|13930.5|13874.9|13933.3|13877.7|13927.6|13872|0
1650597000000|2022-04-22 03:10:00|13929.3|13873.7|13927.6|13872|13932.3|13876.7|13926.1|13870.5|0
1650597300000|2022-04-22 03:15:00|13925.5|13869.9|13920.6|13865|13928.3|13872.7|13917.9|13862.3|0
1650597600000|2022-04-22 03:20:00|13922.7|13867.1|13937.6|13882|13937.6|13882|13922.7|13867.1|0
1650597900000|2022-04-22 03:25:00|13937|13881.4|13934.2|13878.6|13940.1|13884.5|13934.2|13878.6|0
1650598200000|2022-04-22 03:30:00|13935.3|13879.7|13927.2|13871.6|13935.3|13879.7|13927.2|13871.6|0
1650598500000|2022-04-22 03:35:00|13929.1|13873.5|13928.5|13872.9|13936.7|13881.1|13928.5|13872.9|0
1650598800000|2022-04-22 03:40:00|13923.8|13868.2|13926.2|13870.6|13928|13872.4|13921.8|13866.2|0
1650599100000|2022-04-22 03:45:00|13924.3|13868.7|13925.5|13869.9|13929.8|13874.2|13922.4|13866.8|0
1650599400000|2022-04-22 03:50:00|13924.7|13869.1|13926.6|13871|13926.8|13871.2|13920.5|13864.9|0
1650599700000|2022-04-22 03:55:00|13924.8|13869.2|13935|13879.4|13936.4|13880.8|13924.8|13869.2|0
1650600000000|2022-04-22 04:00:00|13933.1|13877.5|13927.2|13871.6|13934|13878.4|13926.7|13871.1|0
1650600300000|2022-04-22 04:05:00|13929.6|13874|13941.7|13886.1|13942.6|13887|13929.6|13874|0
1650600600000|2022-04-22 04:10:00|13938.4|13882.8|13952.9|13897.2|13954.4|13898.6|13938.4|13882.8|0
1650600900000|2022-04-22 04:15:00|13954.1|13898.3|13934.8|13879.2|13956.6|13900.8|13934.6|13879|0
1650601200000|2022-04-22 04:20:00|13936|13880.4|13943.5|13887.9|13951.3|13895.7|13936|13880.4|0
1650601500000|2022-04-22 04:25:00|13945.5|13889.9|13951.9|13896.3|13951.9|13896.3|13942.3|13886.7|0
1650601800000|2022-04-22 04:30:00|13953.7|13897.9|13956.6|13900.8|13956.6|13900.8|13947.9|13892.3|0
1650602100000|2022-04-22 04:35:00|13959.1|13903.3|13966.3|13910.5|13966.7|13910.9|13959.1|13903.3|0
1650602400000|2022-04-22 04:40:00|13965.8|13910|13957.4|13901.6|13966.9|13911.1|13956|13900.2|0
1650602700000|2022-04-22 04:45:00|13953.7|13897.9|13950|13894.4|13953.7|13897.9|13949.3|13893.7|0
1650603000000|2022-04-22 04:50:00|13951|13895.4|13943.8|13888.2|13951.2|13895.6|13943.8|13888.2|0
1650603300000|2022-04-22 04:55:00|13945.3|13889.7|13951.1|13895.5|13951.1|13895.5|13943.5|13887.9|0
1650603600000|2022-04-22 05:00:00|13957.8|13902|13954.8|13899|13958|13902.2|13952.2|13896.6|0
1650603900000|2022-04-22 05:05:00|13953.4|13897.6|13953.7|13897.9|13957.8|13902|13952|13896.4|0
1650604200000|2022-04-22 05:10:00|13953.9|13898.1|13954.3|13898.5|13957.1|13901.3|13953.9|13898.1|0
1650604500000|2022-04-22 05:15:00|13959.6|13903.8|13957|13901.2|13959.6|13903.8|13955.9|13900.1|0
1650604800000|2022-04-22 05:20:00|13956.3|13900.5|13958.6|13902.8|13959.4|13903.6|13955.6|13899.8|0
1650605100000|2022-04-22 05:25:00|13957.3|13901.5|13961.2|13905.4|13961.2|13905.4|13956.6|13900.8|0
1650605400000|2022-04-22 05:30:00|13962.1|13906.3|13956.6|13900.8|13967.2|13911.4|13955.1|13899.3|0
1650605700000|2022-04-22 05:35:00|13956.5|13900.7|13954.7|13898.9|13958.6|13902.8|13953.3|13897.5|0
1650606000000|2022-04-22 05:40:00|13956.6|13900.8|13955.1|13899.3|13961.1|13905.3|13955.1|13899.3|0
1650606300000|2022-04-22 05:45:00|13959.4|13903.6|13953.4|13897.6|13960.4|13904.6|13953.4|13897.6|0
1650606600000|2022-04-22 05:50:00|13955.3|13899.5|13963.2|13907.4|13963.2|13907.4|13953.5|13897.7|0
1650606900000|2022-04-22 05:55:00|13964.8|13909|13966.1|13910.3|13969|13913.2|13959.7|13903.9|0
1650931800000|2022-04-26 00:10:00|13817.5|13762.3|13877.8|13822.4|13891.4|13836|13817.5|13762.3|0
1650932100000|2022-04-26 00:15:00|13889.5|13834.1|13923|13867.4|13923|13867.4|13889.5|13834.1|0
1650932400000|2022-04-26 00:20:00|13922.3|13866.7|13910.3|13854.7|13937.2|13881.6|13909.9|13854.3|0
1650932700000|2022-04-26 00:25:00|13914.9|13859.3|13890.4|13835|13914.9|13859.3|13890.3|13834.9|0
1650933000000|2022-04-26 00:30:00|13884.8|13829.4|13912.4|13856.8|13916.1|13860.5|13883.4|13828|0
1650933300000|2022-04-26 00:35:00|13904.7|13849.1|13914.4|13858.8|13914.4|13858.8|13892.2|13836.8|0
1650933600000|2022-04-26 00:40:00|13920|13864.4|13902.6|13847.2|13920|13864.4|13900.1|13844.7|0
1650933900000|2022-04-26 00:45:00|13904.9|13849.3|13932|13876.4|13932|13876.4|13904|13848.4|0
1650934200000|2022-04-26 00:50:00|13928.5|13872.9|13952.7|13897.1|13956.8|13901|13928.5|13872.9|0
1650934500000|2022-04-26 00:55:00|13952|13896.4|13940|13884.4|13962.6|13906.8|13940|13884.4|0
1650934800000|2022-04-26 01:00:00|13940.2|13884.6|13941.5|13885.9|13951.2|13895.6|13939.8|13884.2|0
1650935100000|2022-04-26 01:05:00|13936.3|13880.7|13927.3|13871.7|13949.9|13894.3|13927.3|13871.7|0
1650935400000|2022-04-26 01:10:00|13920.6|13865|13924.7|13869.1|13924.7|13869.1|13905.1|13849.5|0
1650935700000|2022-04-26 01:15:00|13919.2|13863.6|13901.9|13846.5|13919.2|13863.6|13896.8|13841.4|0
1650936000000|2022-04-26 01:20:00|13905.9|13850.3|13884.5|13829.1|13909|13853.4|13881.9|13826.5|0
1650936300000|2022-04-26 01:25:00|13884.1|13828.7|13906.1|13850.5|13911|13855.4|13884.1|13828.7|0
1650936600000|2022-04-26 01:30:00|13903.7|13848.1|13916.5|13860.9|13916.5|13860.9|13896.6|13841.2|0
1650936900000|2022-04-26 01:35:00|13915|13859.4|13915.3|13859.7|13921.6|13866|13912|13856.4|0
1650937200000|2022-04-26 01:40:00|13910.1|13854.5|13910.5|13854.9|13919.8|13864.2|13907.3|13851.7|0
1650937500000|2022-04-26 01:45:00|13912.6|13857|13878.9|13823.5|13912.6|13857|13878.9|13823.5|0
1650937800000|2022-04-26 01:50:00|13877.7|13822.3|13883.1|13827.7|13887.2|13831.8|13877.7|13822.3|0
1650938100000|2022-04-26 01:55:00|13882.7|13827.3|13892.7|13837.3|13897.2|13841.8|13880.1|13824.7|0
1650938400000|2022-04-26 02:00:00|13889.8|13834.4|13870.3|13814.9|13889.8|13834.4|13865.4|13810|0
1650938700000|2022-04-26 02:05:00|13869.3|13813.9|13865.5|13810.1|13869.3|13813.9|13862|13806.6|0
1650939000000|2022-04-26 02:10:00|13856|13800.6|13853.9|13798.5|13861.7|13806.3|13853.9|13798.5|0
1650939300000|2022-04-26 02:15:00|13855.4|13800|13862.4|13807|13864.5|13809.1|13852.9|13797.5|0
1650939600000|2022-04-26 02:20:00|13862.8|13807.4|13860.2|13804.8|13864.7|13809.3|13852.3|13797.1|0
1650939900000|2022-04-26 02:25:00|13861.1|13805.7|13864.9|13809.5|13866.1|13810.7|13858.5|13803.1|0
1650940200000|2022-04-26 02:30:00|13865.1|13809.7|13872.5|13817.1|13874.3|13818.9|13865.1|13809.7|0
1650940500000|2022-04-26 02:35:00|13871.4|13816|13875.4|13820|13879.5|13824.1|13870.1|13814.7|0
1650940800000|2022-04-26 02:40:00|13873.4|13818|13883.2|13827.8|13884.4|13829|13873|13817.6|0
1650941100000|2022-04-26 02:45:00|13889.3|13833.9|13895.2|13839.8|13895.2|13839.8|13886|13830.6|0
1650941400000|2022-04-26 02:50:00|13896.4|13841|13894.3|13838.9|13899.1|13843.7|13891.5|13836.1|0
1650941700000|2022-04-26 02:55:00|13893|13837.6|13896.9|13841.5|13896.9|13841.5|13882.9|13827.5|0
1650942000000|2022-04-26 03:00:00|13898|13842.6|13888.9|13833.5|13898|13842.6|13887.7|13832.3|0
1650942300000|2022-04-26 03:05:00|13892.4|13837|13883.8|13828.4|13892.4|13837|13883.8|13828.4|0
1650942600000|2022-04-26 03:10:00|13883.3|13827.9|13874|13818.6|13883.3|13827.9|13874|13818.6|0
1650942900000|2022-04-26 03:15:00|13873.8|13818.4|13874.4|13819|13874.4|13819|13869.1|13813.7|0
1650943200000|2022-04-26 03:20:00|13875|13819.6|13864.9|13809.5|13875|13819.6|13862.3|13806.9|0
1650943500000|2022-04-26 03:25:00|13865.4|13810|13861.8|13806.4|13865.5|13810.1|13861.4|13806|0
1650943800000|2022-04-26 03:30:00|13863.4|13808|13869.3|13813.9|13875.5|13820.1|13863.4|13808|0
1650944100000|2022-04-26 03:35:00|13870|13814.6|13866.2|13810.8|13870|13814.6|13865.3|13809.9|0
1650944400000|2022-04-26 03:40:00|13865.9|13810.5|13853.3|13797.9|13867|13811.6|13853.3|13797.9|0
1650944700000|2022-04-26 03:45:00|13856|13800.6|13858.5|13803.1|13858.5|13803.1|13853.4|13798|0
1650945000000|2022-04-26 03:50:00|13859.4|13804|13856.8|13801.4|13860.1|13804.7|13855.9|13800.5|0
1650945300000|2022-04-26 03:55:00|13856.1|13800.7|13848.9|13793.7|13856.1|13800.7|13848.9|13793.7|0
1650945600000|2022-04-26 04:00:00|13848|13792.8|13839.2|13784|13848.5|13793.3|13839.2|13784|0
1650945900000|2022-04-26 04:05:00|13837.5|13782.3|13838.1|13782.9|13844|13788.8|13837.5|13782.3|0
1650946200000|2022-04-26 04:10:00|13838.9|13783.7|13828.1|13772.9|13838.9|13783.7|13822.5|13767.3|0
1650946500000|2022-04-26 04:15:00|13825.2|13770|13819.4|13764.2|13825.6|13770.4|13817.1|13761.9|0
1650946800000|2022-04-26 04:20:00|13815.6|13760.4|13818.8|13763.6|13818.9|13763.7|13808.9|13753.7|0
1650947100000|2022-04-26 04:25:00|13819.8|13764.6|13820.5|13765.3|13820.5|13765.3|13816.1|13760.9|0
1650947400000|2022-04-26 04:30:00|13815.3|13760.1|13817.1|13761.9|13817.1|13761.9|13813.3|13758.1|0
1650947700000|2022-04-26 04:35:00|13816.3|13761.1|13809.8|13754.6|13817.3|13762.1|13808.7|13753.5|0
1650948000000|2022-04-26 04:40:00|13812.7|13757.5|13809.9|13754.7|13812.7|13757.5|13807.9|13752.7|0
1650948300000|2022-04-26 04:45:00|13811.9|13756.7|13810|13754.8|13816|13760.8|13810|13754.8|0
1650948600000|2022-04-26 04:50:00|13809.3|13754.1|13820.9|13765.7|13823.3|13768.1|13809.3|13754.1|0
1650948900000|2022-04-26 04:55:00|13822.8|13767.6|13825.7|13770.5|13826.5|13771.3|13818|13762.8|0
1650949200000|2022-04-26 05:00:00|13824.4|13769.2|13809.6|13754.4|13824.4|13769.2|13809.6|13754.4|0
1650949500000|2022-04-26 05:05:00|13813.2|13758|13799.9|13744.9|13813.2|13758|13799.9|13744.9|0
1650949800000|2022-04-26 05:10:00|13803|13747.8|13795|13740|13803|13747.8|13795|13740|0
1650950100000|2022-04-26 05:15:00|13800|13745|13802.9|13747.7|13807.7|13752.5|13799.7|13744.7|0
1650950400000|2022-04-26 05:20:00|13806.1|13750.9|13818.2|13763|13818.2|13763|13803.1|13747.9|0
1650950700000|2022-04-26 05:25:00|13821.4|13766.2|13810.8|13755.6|13821.4|13766.2|13809.7|13754.5|0
1650951000000|2022-04-26 05:30:00|13812|13756.8|13822.8|13767.6|13824.3|13769.1|13812|13756.8|0
1650951300000|2022-04-26 05:35:00|13821.7|13766.5|13814.7|13759.5|13821.7|13766.5|13812.8|13757.6|0
1650951600000|2022-04-26 05:40:00|13818.9|13763.7|13838.1|13782.9|13845.5|13790.3|13818.9|13763.7|0
1650951900000|2022-04-26 05:45:00|13844.1|13788.9|13842|13786.8|13847.4|13792.2|13842|13786.8|0
1650952200000|2022-04-26 05:50:00|13841.4|13786.2|13856.8|13801.4|13856.8|13801.4|13841.4|13786.2|0
1650952500000|2022-04-26 05:55:00|13860.2|13804.8|13841|13785.8|13860.2|13804.8|13841|13785.8|0
1651018200000|2022-04-27 00:10:00|13757.6|13702.6|13721.1|13666.3|13761.5|13706.5|13716.5|13661.7|0
1651018500000|2022-04-27 00:15:00|13716.4|13661.6|13718|13663.2|13720.2|13665.4|13709.6|13654.8|0
1651018800000|2022-04-27 00:20:00|13732.2|13677.4|13698.8|13644.2|13753|13698|13698.8|13644.2|0
1651019100000|2022-04-27 00:25:00|13701.2|13646.6|13679.1|13624.5|13707.6|13652.8|13679.1|13624.5|0
1651019400000|2022-04-27 00:30:00|13679|13624.4|13700.2|13645.6|13701|13646.4|13670|13615.4|0
1651019700000|2022-04-27 00:35:00|13697.3|13642.7|13682.1|13627.5|13705.8|13651|13682.1|13627.5|0
1651020000000|2022-04-27 00:40:00|13679.8|13625.2|13679.7|13625.1|13689.6|13635|13674.4|13619.8|0
1651020300000|2022-04-27 00:45:00|13676.6|13622|13667.6|13613|13680.8|13626.2|13667.6|13613|0
1651020600000|2022-04-27 00:50:00|13664|13609.4|13706.4|13651.6|13706.4|13651.6|13664|13609.4|0
1651020900000|2022-04-27 00:55:00|13711|13656.2|13711.9|13657.1|13711.9|13657.1|13701.2|13646.6|0
1651021200000|2022-04-27 01:00:00|13711.5|13656.7|13694.9|13640.3|13714.5|13659.7|13694.7|13640.1|0
1651021500000|2022-04-27 01:05:00|13694.1|13639.5|13715.2|13660.4|13723.2|13668.4|13694.1|13639.5|0
1651021800000|2022-04-27 01:10:00|13716|13661.2|13711.6|13656.8|13716.7|13661.9|13706.3|13651.5|0
1651022100000|2022-04-27 01:15:00|13704.7|13649.9|13698.4|13643.8|13704.7|13649.9|13696.5|13641.9|0
1651022400000|2022-04-27 01:20:00|13696.1|13641.5|13689.9|13635.3|13696.1|13641.5|13688.3|13633.7|0
1651022700000|2022-04-27 01:25:00|13688.6|13634|13675.4|13620.8|13694.5|13639.9|13675.4|13620.8|0
1651023000000|2022-04-27 01:30:00|13676|13621.4|13647|13592.6|13676|13621.4|13647|13592.6|0
1651023300000|2022-04-27 01:35:00|13647.5|13593.1|13646.9|13592.5|13652|13597.6|13644.5|13590.1|0
1651023600000|2022-04-27 01:40:00|13647.1|13592.7|13654.3|13599.7|13659|13604.4|13641.9|13587.5|0
1651023900000|2022-04-27 01:45:00|13650.9|13596.5|13644|13589.6|13651.3|13596.9|13641.9|13587.5|0
1651024200000|2022-04-27 01:50:00|13639|13584.6|13631.1|13576.7|13639|13584.6|13625|13570.6|0
1651024500000|2022-04-27 01:55:00|13631|13576.6|13635.3|13580.9|13637.5|13583.1|13629.5|13575.1|0
1651024800000|2022-04-27 02:00:00|13630.4|13576|13633.7|13579.3|13636.4|13582|13622.4|13568|0
1651025100000|2022-04-27 02:05:00|13635.9|13581.5|13637.3|13582.9|13643.2|13588.8|13628.9|13574.5|0
1651025400000|2022-04-27 02:10:00|13635.9|13581.5|13642.3|13587.9|13646.1|13591.7|13631.2|13576.8|0
1651025700000|2022-04-27 02:15:00|13643.5|13589.1|13643.4|13589|13644|13589.6|13639.6|13585.2|0
1651026000000|2022-04-27 02:20:00|13641.6|13587.2|13626.3|13571.9|13641.6|13587.2|13626.3|13571.9|0
1651026300000|2022-04-27 02:25:00|13625|13570.6|13618.3|13563.9|13625|13570.6|13615.2|13560.8|0
1651026600000|2022-04-27 02:30:00|13619.2|13564.8|13609.1|13554.7|13621.2|13566.8|13609.1|13554.7|0
1651026900000|2022-04-27 02:35:00|13604.8|13550.4|13617.2|13562.8|13617.2|13562.8|13604.8|13550.4|0
1651027200000|2022-04-27 02:40:00|13614.6|13560.2|13612.3|13557.9|13614.6|13560.2|13607.3|13552.9|0
1651027500000|2022-04-27 02:45:00|13613.1|13558.7|13613.9|13559.5|13613.9|13559.5|13609.7|13555.3|0
1651027800000|2022-04-27 02:50:00|13612.9|13558.5|13615.3|13560.9|13616.2|13561.8|13612.6|13558.2|0
1651028100000|2022-04-27 02:55:00|13617|13562.6|13607.1|13552.7|13617|13562.6|13603.9|13549.5|0
1651028400000|2022-04-27 03:00:00|13605.6|13551.2|13608.8|13554.4|13609.8|13555.4|13604.8|13550.4|0
1651028700000|2022-04-27 03:05:00|13608.5|13554.1|13625.6|13571.2|13628.1|13573.7|13608.5|13554.1|0
1651029000000|2022-04-27 03:10:00|13622.2|13567.8|13636.2|13581.8|13636.2|13581.8|13622.2|13567.8|0
1651029300000|2022-04-27 03:15:00|13635.4|13581|13639|13584.6|13642.1|13587.7|13630.6|13576.2|0
1651029600000|2022-04-27 03:20:00|13640.1|13585.7|13626.8|13572.4|13640.1|13585.7|13626.8|13572.4|0
1651029900000|2022-04-27 03:25:00|13626.2|13571.8|13628.9|13574.5|13629.9|13575.5|13625.9|13571.5|0
1651030200000|2022-04-27 03:30:00|13626.1|13571.7|13626|13571.6|13627.1|13572.7|13623.8|13569.4|0
1651030500000|2022-04-27 03:35:00|13624.5|13570.1|13622.1|13567.7|13625.4|13571|13621.6|13567.2|0
1651030800000|2022-04-27 03:40:00|13628.8|13574.4|13630.6|13576.2|13638|13583.6|13628.6|13574.2|0
1651031100000|2022-04-27 03:45:00|13632.6|13578.2|13627.8|13573.4|13632.6|13578.2|13624.8|13570.4|0
1651031400000|2022-04-27 03:50:00|13628.6|13574.2|13633.4|13579|13633.4|13579|13628.6|13574.2|0
1651031700000|2022-04-27 03:55:00|13630.8|13576.4|13627.8|13573.4|13633|13578.6|13627|13572.6|0
1651032000000|2022-04-27 04:00:00|13627.9|13573.5|13621.7|13567.3|13627.9|13573.5|13615.6|13561.2|0
1651032300000|2022-04-27 04:05:00|13622|13567.6|13622.8|13568.4|13623|13568.6|13618.7|13564.3|0
1651032600000|2022-04-27 04:10:00|13620.2|13565.8|13606.7|13552.3|13624.9|13570.5|13606.7|13552.3|0
1651032900000|2022-04-27 04:15:00|13606.3|13551.9|13604.1|13549.7|13609.5|13555.1|13600.2|13546|0
1651033200000|2022-04-27 04:20:00|13602.9|13548.5|13597.9|13543.7|13605.4|13551|13595.3|13541.1|0
1651033500000|2022-04-27 04:25:00|13591.8|13537.6|13597|13542.8|13600.4|13546.2|13589.2|13535|0
1651033800000|2022-04-27 04:30:00|13602.3|13547.9|13599.5|13545.3|13603.8|13549.4|13598.9|13544.7|0
1651034100000|2022-04-27 04:35:00|13601|13546.8|13609.5|13555.1|13609.5|13555.1|13599.9|13545.7|0
1651034400000|2022-04-27 04:40:00|13606.8|13552.4|13609.9|13555.5|13611.8|13557.4|13605.9|13551.5|0
1651034700000|2022-04-27 04:45:00|13605.8|13551.4|13592.8|13538.6|13607.2|13552.8|13592.6|13538.4|0
1651035000000|2022-04-27 04:50:00|13592.7|13538.5|13601.8|13547.6|13603.5|13549.1|13592.7|13538.5|0
1651035300000|2022-04-27 04:55:00|13603.9|13549.5|13590.7|13536.5|13605.2|13550.8|13590.7|13536.5|0
1651035600000|2022-04-27 05:00:00|13589.1|13534.9|13591.1|13536.9|13594.9|13540.7|13588.9|13534.7|0
1651035900000|2022-04-27 05:05:00|13589.1|13534.9|13582.4|13528.2|13591.5|13537.3|13578|13523.8|0
1651036200000|2022-04-27 05:10:00|13577.5|13523.3|13592|13537.8|13592|13537.8|13577.5|13523.3|0
1651036500000|2022-04-27 05:15:00|13584.8|13530.6|13584.6|13530.4|13588.1|13533.9|13583|13528.8|0
1651036800000|2022-04-27 05:20:00|13585.1|13530.9|13573.2|13519|13585.1|13530.9|13569.6|13515.4|0
1651037100000|2022-04-27 05:25:00|13569|13514.8|13568.2|13514|13572.4|13518.2|13565|13510.8|0
1651037400000|2022-04-27 05:30:00|13572.8|13518.6|13576.7|13522.5|13583.9|13529.7|13572.8|13518.6|0
1651037700000|2022-04-27 05:35:00|13574.5|13520.3|13575.9|13521.7|13581.5|13527.3|13574.5|13520.3|0
1651038000000|2022-04-27 05:40:00|13572.5|13518.3|13564.2|13510|13577.5|13523.3|13564.2|13510|0
1651038300000|2022-04-27 05:45:00|13562.8|13508.6|13567.2|13513|13572.8|13518.6|13560|13505.8|0
1651038600000|2022-04-27 05:50:00|13566.6|13512.4|13561.4|13507.2|13567.6|13513.4|13558.9|13504.7|0
1651038900000|2022-04-27 05:55:00|13560|13505.8|13564.6|13510.4|13564.6|13510.4|13552.3|13498.1|0
1651104600000|2022-04-28 00:10:00|13548.7|13494.7|13538.3|13484.3|13552.6|13498.4|13519.3|13465.3|0
1651104900000|2022-04-28 00:15:00|13537.6|13483.6|13519.4|13465.4|13537.6|13483.6|13518.3|13464.3|0
1651105200000|2022-04-28 00:20:00|13518.5|13464.5|13502|13448.1|13520.2|13466.2|13502|13448.1|0
1651105500000|2022-04-28 00:25:00|13499.4|13445.6|13522.5|13468.5|13522.5|13468.5|13499|13445.2|0
1651105800000|2022-04-28 00:30:00|13517.8|13463.8|13517.7|13463.7|13521.9|13467.9|13509.3|13455.3|0
1651106100000|2022-04-28 00:35:00|13515.5|13461.5|13520.3|13466.3|13520.3|13466.3|13512.1|13458.1|0
1651106400000|2022-04-28 00:40:00|13524.9|13470.9|13539.3|13485.3|13539.3|13485.3|13524.9|13470.9|0
1651106700000|2022-04-28 00:45:00|13537.6|13483.6|13533.3|13479.3|13539|13485|13533.3|13479.3|0
1651107000000|2022-04-28 00:50:00|13529.2|13475.2|13550.4|13496.4|13550.4|13496.4|13529.2|13475.2|0
1651107300000|2022-04-28 00:55:00|13551.1|13497.1|13547.6|13493.6|13551.1|13497.1|13536.6|13482.6|0
1651107600000|2022-04-28 01:00:00|13547.3|13493.3|13539.7|13485.7|13547.3|13493.3|13539.7|13485.7|0
1651107900000|2022-04-28 01:05:00|13541.3|13487.3|13536.6|13482.6|13542.7|13488.7|13536.6|13482.6|0
1651108200000|2022-04-28 01:10:00|13532.6|13478.6|13551.3|13497.3|13551.3|13497.3|13532.6|13478.6|0
1651108500000|2022-04-28 01:15:00|13550.1|13496.1|13566.6|13512.4|13566.6|13512.4|13548.8|13494.8|0
1651108800000|2022-04-28 01:20:00|13568.4|13514.2|13562.1|13507.9|13568.4|13514.2|13553.2|13499|0
1651109100000|2022-04-28 01:25:00|13563.3|13509.1|13599.9|13545.7|13599.9|13545.7|13562.1|13507.9|0
1651109400000|2022-04-28 01:30:00|13604.8|13550.4|13610.7|13556.3|13619|13564.6|13601.9|13547.7|0
1651109700000|2022-04-28 01:35:00|13612.1|13557.7|13614.1|13559.7|13614.9|13560.5|13604.2|13549.8|0
1651110000000|2022-04-28 01:40:00|13614.3|13559.9|13615.9|13561.5|13621.9|13567.5|13614.3|13559.9|0
1651110300000|2022-04-28 01:45:00|13614.5|13560.1|13615|13560.6|13615|13560.6|13609.4|13555|0
1651110600000|2022-04-28 01:50:00|13626.1|13571.7|13614.9|13560.5|13626.1|13571.7|13611.7|13557.3|0
1651110900000|2022-04-28 01:55:00|13610.1|13555.7|13607.5|13553.1|13615.6|13561.2|13607.5|13553.1|0
1651111200000|2022-04-28 02:00:00|13604.5|13550.1|13619.5|13565.1|13621.6|13567.2|13604.5|13550.1|0
1651111500000|2022-04-28 02:05:00|13621.7|13567.3|13626.3|13571.9|13626.3|13571.9|13619.2|13564.8|0
1651111800000|2022-04-28 02:10:00|13623.2|13568.8|13617.6|13563.2|13630|13575.6|13617.6|13563.2|0
1651112100000|2022-04-28 02:15:00|13615.8|13561.4|13614.2|13559.8|13615.8|13561.4|13610.5|13556.1|0
1651112400000|2022-04-28 02:20:00|13614.3|13559.9|13608.9|13554.5|13614.3|13559.9|13607.2|13552.8|0
1651112700000|2022-04-28 02:25:00|13606|13551.6|13612.4|13558|13612.4|13558|13601.9|13547.7|0
1651113000000|2022-04-28 02:30:00|13608.3|13553.9|13626.3|13571.9|13626.3|13571.9|13608.3|13553.9|0
1651113300000|2022-04-28 02:35:00|13620.7|13566.3|13633.6|13579.2|13633.6|13579.2|13620.7|13566.3|0
1651113600000|2022-04-28 02:40:00|13632.4|13578|13632.7|13578.3|13643.2|13588.8|13632|13577.6|0
1651113900000|2022-04-28 02:45:00|13634.6|13580.2|13636.2|13581.8|13638.5|13584.1|13628.9|13574.5|0
1651114200000|2022-04-28 02:50:00|13634.9|13580.5|13621.3|13566.9|13635.5|13581.1|13621.3|13566.9|0
1651114500000|2022-04-28 02:55:00|13619.5|13565.1|13613|13558.6|13619.5|13565.1|13606.6|13552.2|0
1651114800000|2022-04-28 03:00:00|13612.5|13558.1|13615|13560.6|13625.4|13571|13612.5|13558.1|0
1651115100000|2022-04-28 03:05:00|13615.5|13561.1|13614.1|13559.7|13618.2|13563.8|13613.4|13559|0
1651115400000|2022-04-28 03:10:00|13611.9|13557.5|13614.1|13559.7|13616.3|13561.9|13611.5|13557.1|0
1651115700000|2022-04-28 03:15:00|13614.6|13560.2|13623.6|13569.2|13627.4|13573|13614.6|13560.2|0
1651116000000|2022-04-28 03:20:00|13621.3|13566.9|13625.7|13571.3|13627|13572.6|13619.3|13564.9|0
1651116300000|2022-04-28 03:25:00|13626.5|13572.1|13626.8|13572.4|13631|13576.6|13625.5|13571.1|0
1651116600000|2022-04-28 03:30:00|13625.5|13571.1|13630.4|13576|13631.6|13577.2|13625.5|13571.1|0
1651116900000|2022-04-28 03:35:00|13630.1|13575.7|13630.3|13575.9|13633.6|13579.2|13628.4|13574|0
1651117200000|2022-04-28 03:40:00|13629.9|13575.5|13638.6|13584.2|13642|13587.6|13629.9|13575.5|0
1651117500000|2022-04-28 03:45:00|13637.4|13583|13648.2|13593.8|13648.8|13594.4|13637.4|13583|0
1651117800000|2022-04-28 03:50:00|13648.5|13594.1|13647.1|13592.7|13649.9|13595.5|13647.1|13592.7|0
1651118100000|2022-04-28 03:55:00|13646.5|13592.1|13638|13583.6|13648.4|13594|13638|13583.6|0
1651118400000|2022-04-28 04:00:00|13637.3|13582.9|13637|13582.6|13644.6|13590.2|13634.1|13579.7|0
1651118700000|2022-04-28 04:05:00|13639.3|13584.9|13650.5|13596.1|13653.9|13599.3|13638.9|13584.5|0
1651119000000|2022-04-28 04:10:00|13648.7|13594.3|13649.9|13595.5|13658.4|13603.8|13648.7|13594.3|0
1651119300000|2022-04-28 04:15:00|13649.4|13595|13645.8|13591.4|13651.7|13597.3|13645.8|13591.4|0
1651119600000|2022-04-28 04:20:00|13645.9|13591.5|13641.3|13586.9|13645.9|13591.5|13638.3|13583.9|0
1651119900000|2022-04-28 04:25:00|13643|13588.6|13640.5|13586.1|13646|13591.6|13637.3|13582.9|0
1651120200000|2022-04-28 04:30:00|13637.5|13583.1|13636.8|13582.4|13640.4|13586|13633.9|13579.5|0
1651120500000|2022-04-28 04:35:00|13635.1|13580.7|13637.6|13583.2|13638.7|13584.3|13635.1|13580.7|0
1651120800000|2022-04-28 04:40:00|13637.4|13583|13654.4|13599.8|13656.7|13602.1|13637.4|13583|0
1651121100000|2022-04-28 04:45:00|13648.6|13594.2|13657.9|13603.3|13662.1|13607.5|13648.6|13594.2|0
1651121400000|2022-04-28 04:50:00|13657.8|13603.2|13654.5|13599.9|13660.1|13605.5|13652.9|13598.3|0
1651121700000|2022-04-28 04:55:00|13653.7|13599.1|13654.4|13599.8|13656.1|13601.5|13650.8|13596.4|0
1651122000000|2022-04-28 05:00:00|13655.5|13600.9|13650.4|13596|13657.6|13603|13648.9|13594.5|0
1651122300000|2022-04-28 05:05:00|13651.4|13597|13654.1|13599.5|13654.1|13599.5|13649.1|13594.7|0
1651122600000|2022-04-28 05:10:00|13652.3|13597.8|13672|13617.4|13672.7|13618.1|13651.1|13596.7|0
1651122900000|2022-04-28 05:15:00|13669.9|13615.3|13674.9|13620.3|13674.9|13620.3|13669.9|13615.3|0
1651123200000|2022-04-28 05:20:00|13672.3|13617.7|13666.5|13611.9|13673.7|13619.1|13666.5|13611.9|0
1651123500000|2022-04-28 05:25:00|13666.4|13611.8|13670.3|13615.7|13670.3|13615.7|13665|13610.4|0
1651123800000|2022-04-28 05:30:00|13668.1|13613.5|13661.2|13606.6|13668.1|13613.5|13661.2|13606.6|0
1651124100000|2022-04-28 05:35:00|13661.3|13606.7|13651.3|13596.9|13661.3|13606.7|13651.3|13596.9|0
1651124400000|2022-04-28 05:40:00|13649.3|13594.9|13643.4|13589|13652.5|13597.9|13643.4|13589|0
1651124700000|2022-04-28 05:45:00|13638.8|13584.4|13646.7|13592.3|13646.7|13592.3|13638.8|13584.4|0
1651125000000|2022-04-28 05:50:00|13645.4|13591|13639|13584.6|13646.7|13592.3|13635.7|13581.3|0
1651125300000|2022-04-28 05:55:00|13635.9|13581.5|13627|13572.6|13639.1|13584.7|13627|13572.6|0
1651191000000|2022-04-29 00:10:00|13773.3|13718.3|13773.9|13718.9|13781.3|13726.3|13736.9|13682.1|0
1651191300000|2022-04-29 00:15:00|13773.5|13718.5|13765.7|13710.7|13773.5|13718.5|13747.3|13692.5|0
1651191600000|2022-04-29 00:20:00|13774.5|13719.5|13778.4|13723.4|13784.7|13729.7|13764.2|13709.2|0
1651191900000|2022-04-29 00:25:00|13778.7|13723.7|13790|13735|13796.9|13741.9|13778.7|13723.7|0
1651192200000|2022-04-29 00:30:00|13791.8|13736.8|13794|13739|13800.2|13745.2|13785.5|13730.5|0
1651192500000|2022-04-29 00:35:00|13797.1|13742.1|13798|13743|13810.2|13755|13796.8|13741.8|0
1651192800000|2022-04-29 00:40:00|13796.7|13741.7|13785.3|13730.3|13800.1|13745.1|13766.1|13711.1|0
1651193100000|2022-04-29 00:45:00|13789.3|13734.3|13780.1|13725.1|13789.3|13734.3|13772.7|13717.7|0
1651193400000|2022-04-29 00:50:00|13782.3|13727.3|13780.5|13725.5|13783.9|13728.9|13778.6|13723.6|0
1651193700000|2022-04-29 00:55:00|13777.1|13722.1|13785.6|13730.6|13785.6|13730.6|13774.1|13719.1|0
1651194000000|2022-04-29 01:00:00|13789|13734|13796.7|13741.7|13804.4|13749.2|13789|13734|0
1651194300000|2022-04-29 01:05:00|13793|13738|13796.8|13741.8|13798.4|13743.4|13789.9|13734.9|0
1651194600000|2022-04-29 01:10:00|13795.8|13740.8|13814.6|13759.4|13814.6|13759.4|13792.1|13737.1|0
1651194900000|2022-04-29 01:15:00|13817.1|13761.9|13822|13766.8|13826|13770.8|13811|13755.8|0
1651195200000|2022-04-29 01:20:00|13823.7|13768.5|13798.2|13743.2|13823.7|13768.5|13798.2|13743.2|0
1651195500000|2022-04-29 01:25:00|13799.4|13744.4|13808.8|13753.6|13813.5|13758.3|13797.5|13742.5|0
1651195800000|2022-04-29 01:30:00|13802.6|13747.5|13807|13751.8|13808.4|13753.2|13799.9|13744.9|0
1651196100000|2022-04-29 01:35:00|13810.5|13755.3|13803.2|13748|13812.9|13757.7|13800.8|13745.8|0
1651196400000|2022-04-29 01:40:00|13802.7|13747.5|13798.9|13743.9|13808.7|13753.5|13798.9|13743.9|0
1651196700000|2022-04-29 01:45:00|13796.1|13741.1|13793.8|13738.8|13796.1|13741.1|13786.6|13731.6|0
1651197000000|2022-04-29 01:50:00|13793.6|13738.6|13798.6|13743.6|13802.3|13747.3|13793.6|13738.6|0
1651197300000|2022-04-29 01:55:00|13806.5|13751.3|13814.8|13759.6|13815.2|13760|13806.5|13751.3|0
1651197600000|2022-04-29 02:00:00|13816.2|13761|13808.6|13753.4|13820.9|13765.7|13807.9|13752.7|0
1651197900000|2022-04-29 02:05:00|13805.7|13750.5|13807|13751.8|13807|13751.8|13799.5|13744.5|0
1651198200000|2022-04-29 02:10:00|13807.2|13752|13798|13743|13807.5|13752.3|13798|13743|0
1651198500000|2022-04-29 02:15:00|13798.2|13743.2|13809.8|13754.6|13809.8|13754.6|13798.2|13743.2|0
1651198800000|2022-04-29 02:20:00|13813.9|13758.7|13828.6|13773.4|13828.6|13773.4|13813.9|13758.7|0
1651199100000|2022-04-29 02:25:00|13829.6|13774.4|13831.1|13775.9|13832.5|13777.3|13821.4|13766.2|0
1651199400000|2022-04-29 02:30:00|13829.7|13774.5|13821.9|13766.7|13833.8|13778.6|13821.9|13766.7|0
1651199700000|2022-04-29 02:35:00|13823.6|13768.4|13822.8|13767.6|13825.4|13770.2|13821.8|13766.6|0
1651200000000|2022-04-29 02:40:00|13824.6|13769.4|13832.5|13777.3|13836|13780.8|13823.1|13767.9|0
1651200300000|2022-04-29 02:45:00|13832.4|13777.2|13836.5|13781.3|13836.8|13781.6|13832|13776.8|0
1651200600000|2022-04-29 02:50:00|13835.3|13780.1|13836|13780.8|13837.6|13782.4|13834|13778.8|0
1651200900000|2022-04-29 02:55:00|13836.9|13781.7|13851.3|13796.1|13851.3|13796.1|13836.2|13781|0
1651201200000|2022-04-29 03:00:00|13847.9|13792.7|13844.7|13789.5|13848|13792.8|13843.4|13788.2|0
1651201500000|2022-04-29 03:05:00|13845.4|13790.2|13842.1|13786.9|13845.4|13790.2|13838.9|13783.7|0
1651201800000|2022-04-29 03:10:00|13840.8|13785.6|13835.1|13779.9|13843.2|13788|13830.5|13775.3|0
1651202100000|2022-04-29 03:15:00|13834|13778.8|13830.2|13775|13834|13778.8|13829.7|13774.5|0
1651202400000|2022-04-29 03:20:00|13823.2|13768|13815.1|13759.9|13823.2|13768|13814.4|13759.2|0
1651202700000|2022-04-29 03:25:00|13812.7|13757.5|13821.7|13766.5|13826.1|13770.9|13811|13755.8|0
1651203000000|2022-04-29 03:30:00|13819.1|13763.9|13807.5|13752.3|13825.2|13770|13806.6|13751.4|0
1651203300000|2022-04-29 03:35:00|13809.1|13753.9|13813.1|13757.9|13813.1|13757.9|13807.1|13751.9|0
1651203600000|2022-04-29 03:40:00|13812.7|13757.5|13808.1|13752.9|13816.8|13761.6|13808.1|13752.9|0
1651203900000|2022-04-29 03:45:00|13811.1|13755.9|13813.5|13758.3|13813.5|13758.3|13808.9|13753.7|0
1651204200000|2022-04-29 03:50:00|13810.3|13755.1|13802.1|13747.1|13810.3|13755.1|13799.7|13744.7|0
1651204500000|2022-04-29 03:55:00|13800.2|13745.2|13787.8|13732.8|13800.2|13745.2|13787.8|13732.8|0
1651204800000|2022-04-29 04:00:00|13790|13735|13811.2|13756|13811.2|13756|13789.6|13734.6|0
1651205100000|2022-04-29 04:05:00|13812.3|13757.1|13816.3|13761.1|13819.4|13764.2|13810.2|13755|0
1651205400000|2022-04-29 04:10:00|13816.2|13761|13807.9|13752.7|13816.2|13761|13805|13749.8|0
1651205700000|2022-04-29 04:15:00|13807.8|13752.6|13815.4|13760.2|13815.4|13760.2|13807.1|13751.9|0
1651206000000|2022-04-29 04:20:00|13816.2|13761|13823.9|13768.7|13823.9|13768.7|13814.7|13759.5|0
1651206300000|2022-04-29 04:25:00|13821.7|13766.5|13820.5|13765.3|13823.9|13768.7|13819.8|13764.6|0
1651206600000|2022-04-29 04:30:00|13821.4|13766.2|13815.2|13760|13826.2|13771|13811.2|13756|0
1651206900000|2022-04-29 04:35:00|13813.7|13758.5|13819.8|13764.6|13822.5|13767.3|13812.1|13756.9|0
1651207200000|2022-04-29 04:40:00|13821.7|13766.5|13824.7|13769.5|13827.1|13771.9|13820.8|13765.6|0
1651207500000|2022-04-29 04:45:00|13825.9|13770.7|13826.4|13771.2|13828.9|13773.7|13822.4|13767.2|0
1651207800000|2022-04-29 04:50:00|13827.3|13772.1|13822.7|13767.5|13827.3|13772.1|13822.4|13767.2|0
1651208100000|2022-04-29 04:55:00|13823.7|13768.5|13826.6|13771.4|13828.5|13773.3|13823.7|13768.5|0
1651208400000|2022-04-29 05:00:00|13828.5|13773.3|13813.8|13758.6|13834.6|13779.4|13813.8|13758.6|0
1651208700000|2022-04-29 05:05:00|13817.7|13762.5|13801.3|13746.3|13817.7|13762.5|13801.1|13746.1|0
1651209000000|2022-04-29 05:10:00|13799.9|13744.9|13790.6|13735.6|13800|13745|13782|13727|0
1651209300000|2022-04-29 05:15:00|13789.8|13734.8|13776.3|13721.3|13789.8|13734.8|13776.3|13721.3|0
1651209600000|2022-04-29 05:20:00|13780.8|13725.8|13789.5|13734.5|13789.5|13734.5|13780.8|13725.8|0
1651209900000|2022-04-29 05:25:00|13790.9|13735.9|13776.7|13721.7|13794.3|13739.3|13776.7|13721.7|0
1651210200000|2022-04-29 05:30:00|13779.2|13724.2|13779.2|13724.2|13784|13729|13775.4|13720.4|0
1651210500000|2022-04-29 05:35:00|13781.3|13726.3|13794.5|13739.5|13794.5|13739.5|13781.3|13726.3|0
1651210800000|2022-04-29 05:40:00|13788.9|13733.9|13799.4|13744.4|13800.9|13745.9|13785.6|13730.6|0
1651211100000|2022-04-29 05:45:00|13798.7|13743.7|13796.4|13741.4|13799.5|13744.5|13795.3|13740.3|0
1651211400000|2022-04-29 05:50:00|13790.7|13735.7|13790.8|13735.8|13793.3|13738.3|13789|13734|0
1651211700000|2022-04-29 05:55:00|13792.5|13737.5|13800.4|13745.4|13804.7|13749.5|13791.9|13736.9|0
1651450200000|2022-05-02 00:10:00|13739.8|13685|13741.1|13686.3|13757.1|13702.1|13739.8|13685|0
1651450500000|2022-05-02 00:15:00|13745.3|13690.5|13761.7|13706.7|13774.7|13719.7|13745.3|13690.5|0
1651450800000|2022-05-02 00:20:00|13762.8|13707.8|13756.7|13701.7|13769.7|13714.7|13756.7|13701.7|0
1651451100000|2022-05-02 00:25:00|13755.7|13700.7|13736.4|13681.6|13755.7|13700.7|13732.3|13677.5|0
1651451400000|2022-05-02 00:30:00|13740.4|13685.6|13729.9|13675.1|13740.4|13685.6|13726.8|13672|0
1651451700000|2022-05-02 00:35:00|13733.4|13678.6|13723.8|13669|13733.4|13678.6|13722.6|13667.8|0
1651452000000|2022-05-02 00:40:00|13724.3|13669.5|13718|13663.2|13725.2|13670.4|13716.8|13662|0
1651452300000|2022-05-02 00:45:00|13719.8|13665|13706.3|13651.5|13720.3|13665.5|13705.7|13650.9|0
1651452600000|2022-05-02 00:50:00|13710.7|13655.9|13716|13661.2|13716.2|13661.4|13704.6|13649.8|0
1651452900000|2022-05-02 00:55:00|13716.4|13661.6|13728.3|13673.5|13729.1|13674.3|13715.9|13661.1|0
1651453200000|2022-05-02 01:00:00|13727.5|13672.7|13719.7|13664.9|13735|13680.2|13719.7|13664.9|0
1651453500000|2022-05-02 01:05:00|13711.8|13657|13717.5|13662.7|13717.5|13662.7|13707.6|13652.8|0
1651453800000|2022-05-02 01:10:00|13714.5|13659.7|13700.3|13645.7|13714.5|13659.7|13698.8|13644.2|0
1651454100000|2022-05-02 01:15:00|13699|13644.4|13697.9|13643.3|13702|13647.4|13696.6|13642|0
1651454400000|2022-05-02 01:20:00|13698.1|13643.5|13700.9|13646.3|13705.8|13651|13698.1|13643.5|0
1651454700000|2022-05-02 01:25:00|13699.9|13645.3|13699.5|13644.9|13701.8|13647.2|13698.9|13644.3|0
1651455000000|2022-05-02 01:30:00|13696.5|13641.9|13693.5|13638.9|13698.3|13643.7|13693|13638.4|0
1651455300000|2022-05-02 01:35:00|13695.2|13640.6|13693.4|13638.8|13697.2|13642.6|13685.2|13630.6|0
1651455600000|2022-05-02 01:40:00|13687.1|13632.5|13682.2|13627.6|13687.1|13632.5|13678.6|13624|0
1651455900000|2022-05-02 01:45:00|13679|13624.4|13666.5|13611.9|13682|13627.4|13666.5|13611.9|0
1651456200000|2022-05-02 01:50:00|13664.8|13610.2|13672.7|13618.1|13674.4|13619.8|13664.8|13610.2|0
1651456500000|2022-05-02 01:55:00|13679.3|13624.7|13664.3|13609.7|13680.6|13626|13664.3|13609.7|0
1651456800000|2022-05-02 02:00:00|13662.8|13608.2|13669.8|13615.2|13670.8|13616.2|13662.8|13608.2|0
1651457100000|2022-05-02 02:05:00|13667.7|13613.1|13677.8|13623.2|13679.3|13624.7|13667.7|13613.1|0
1651457400000|2022-05-02 02:10:00|13678.4|13623.8|13695.7|13641.1|13695.7|13641.1|13678.4|13623.8|0
1651457700000|2022-05-02 02:15:00|13703.9|13649.1|13707.5|13652.7|13714.9|13660.1|13703.9|13649.1|0
1651458000000|2022-05-02 02:20:00|13705.2|13650.4|13703.6|13648.8|13713|13658.2|13703.1|13648.3|0
1651458300000|2022-05-02 02:25:00|13703.7|13648.9|13710.8|13656|13712.7|13657.9|13703.7|13648.9|0
1651458600000|2022-05-02 02:30:00|13710.5|13655.7|13713.4|13658.6|13713.4|13658.6|13708.2|13653.4|0
1651458900000|2022-05-02 02:35:00|13716.4|13661.6|13713.1|13658.3|13716.4|13661.6|13711.3|13656.5|0
1651459200000|2022-05-02 02:40:00|13709.5|13654.7|13715.5|13660.7|13717.8|13663|13709.5|13654.7|0
1651459500000|2022-05-02 02:45:00|13716.3|13661.5|13698|13643.4|13716.3|13661.5|13698|13643.4|0
1651459800000|2022-05-02 02:50:00|13699.4|13644.8|13698.5|13643.9|13703.1|13648.3|13698.4|13643.8|0
1651460100000|2022-05-02 02:55:00|13701|13646.4|13702.8|13648|13704|13649.2|13699.9|13645.3|0
1651460400000|2022-05-02 03:00:00|13704.4|13649.6|13719.1|13664.3|13719.1|13664.3|13704.4|13649.6|0
1651460700000|2022-05-02 03:05:00|13718|13663.2|13716.4|13661.6|13718|13663.2|13714.1|13659.3|0
1651461000000|2022-05-02 03:10:00|13717.8|13663|13728|13673.2|13728|13673.2|13717.8|13663|0
1651461300000|2022-05-02 03:15:00|13724.6|13669.8|13725.2|13670.4|13727.7|13672.9|13719.8|13665|0
1651461600000|2022-05-02 03:20:00|13723.8|13669|13729.5|13674.7|13731|13676.2|13723.8|13669|0
1651461900000|2022-05-02 03:25:00|13724.3|13669.5|13710.6|13655.8|13726.4|13671.6|13710.6|13655.8|0
1651462200000|2022-05-02 03:30:00|13710.7|13655.9|13704.6|13649.8|13710.7|13655.9|13704.6|13649.8|0
1651462500000|2022-05-02 03:35:00|13704.9|13650.1|13715.8|13661|13718.5|13663.7|13704.9|13650.1|0
1651462800000|2022-05-02 03:40:00|13716|13661.2|13710.4|13655.6|13716|13661.2|13710.4|13655.6|0
1651463100000|2022-05-02 03:45:00|13706.7|13651.9|13707.7|13652.9|13708.2|13653.4|13702.4|13647.7|0
1651463400000|2022-05-02 03:50:00|13706.1|13651.3|13707.3|13652.5|13710.3|13655.5|13704.8|13650|0
1651463700000|2022-05-02 03:55:00|13709.6|13654.8|13701.2|13646.6|13709.6|13654.8|13699.3|13644.7|0
1651464000000|2022-05-02 04:00:00|13702.5|13647.7|13704.1|13649.3|13705.4|13650.6|13702.5|13647.7|0
1651464300000|2022-05-02 04:05:00|13704.8|13650|13715.2|13660.4|13715.2|13660.4|13704.8|13650|0
1651464600000|2022-05-02 04:10:00|13721.6|13666.8|13710|13655.2|13721.6|13666.8|13709.7|13654.9|0
1651464900000|2022-05-02 04:15:00|13707.3|13652.5|13699.6|13645|13710.7|13655.9|13699.6|13645|0
1651465200000|2022-05-02 04:20:00|13701.1|13646.5|13702.1|13647.5|13707|13652.2|13701.1|13646.5|0
1651465500000|2022-05-02 04:25:00|13700.7|13646.1|13697.5|13642.9|13700.7|13646.1|13696.6|13642|0
1651465800000|2022-05-02 04:30:00|13697.7|13643.1|13699.8|13645.2|13706.2|13651.4|13697.7|13643.1|0
1651466100000|2022-05-02 04:35:00|13703.4|13648.6|13702.6|13647.8|13703.4|13648.6|13697.2|13642.6|0
1651466400000|2022-05-02 04:40:00|13704|13649.2|13705.9|13651.1|13709.4|13654.6|13703.3|13648.5|0
1651466700000|2022-05-02 04:45:00|13707.5|13652.7|13699.3|13644.7|13707.5|13652.7|13699.3|13644.7|0
1651467000000|2022-05-02 04:50:00|13698.2|13643.6|13685.4|13630.8|13698.2|13643.6|13685.4|13630.8|0
1651467300000|2022-05-02 04:55:00|13688.1|13633.5|13693.9|13639.3|13697.6|13643|13688|13633.4|0
1651467600000|2022-05-02 05:00:00|13694.5|13639.9|13689|13634.4|13694.5|13639.9|13687.8|13633.2|0
1651467900000|2022-05-02 05:05:00|13692.1|13637.5|13696.3|13641.7|13698.5|13643.9|13691.8|13637.2|0
1651468200000|2022-05-02 05:10:00|13697.2|13642.6|13695.1|13640.5|13699.1|13644.5|13694.4|13639.8|0
1651468500000|2022-05-02 05:15:00|13695.2|13640.6|13713.8|13659|13713.8|13659|13695.2|13640.6|0
1651468800000|2022-05-02 05:20:00|13712.8|13658|13715.9|13661.1|13716.2|13661.4|13711.1|13656.3|0
1651469100000|2022-05-02 05:25:00|13717.6|13662.8|13715.6|13660.8|13718.6|13663.8|13715.1|13660.3|0
1651469400000|2022-05-02 05:30:00|13714.5|13659.7|13708.6|13653.8|13714.5|13659.7|13706.1|13651.3|0
1651469700000|2022-05-02 05:35:00|13708.3|13653.5|13711.6|13656.8|13714.4|13659.6|13706.2|13651.4|0
1651470000000|2022-05-02 05:40:00|13711.4|13656.6|13708.7|13653.9|13720.6|13665.8|13708.7|13653.9|0
1651470300000|2022-05-02 05:45:00|13710.8|13656|13715|13660.2|13715|13660.2|13710.8|13656|0
1651470600000|2022-05-02 05:50:00|13714.9|13660.1|13713.2|13658.4|13719.4|13664.6|13713.2|13658.4|0
1651470900000|2022-05-02 05:55:00|13714.8|13660|13705.7|13650.9|13714.8|13660|13705.7|13650.9|0
1651536600000|2022-05-03 00:10:00|13660.6|13606|13632.8|13578.4|13664.6|13610|13617.2|13562.8|0
1651536900000|2022-05-03 00:15:00|13639.1|13584.7|13672|13617.4|13678.1|13623.5|13634.4|13580|0
1651537200000|2022-05-03 00:20:00|13682.1|13627.5|13701.4|13646.8|13701.4|13646.8|13678.2|13623.6|0
1651537500000|2022-05-03 00:25:00|13685.5|13630.9|13686.8|13632.2|13693.9|13639.3|13682.1|13627.5|0
1651537800000|2022-05-03 00:30:00|13685.9|13631.3|13682.1|13627.5|13692.2|13637.6|13673.5|13618.9|0
1651538100000|2022-05-03 00:35:00|13682.8|13628.2|13709.9|13655.1|13709.9|13655.1|13682.8|13628.2|0
1651538400000|2022-05-03 00:40:00|13706.8|13652|13727.7|13672.9|13734.9|13680.1|13706.8|13652|0
1651538700000|2022-05-03 00:45:00|13726.8|13672|13730.9|13676.1|13739.9|13685.1|13725.2|13670.4|0
1651539000000|2022-05-03 00:50:00|13729.5|13674.7|13727.9|13673.1|13730.6|13675.8|13716.6|13661.8|0
1651539300000|2022-05-03 00:55:00|13730|13675.2|13748|13693.2|13751.3|13696.5|13730|13675.2|0
1651539600000|2022-05-03 01:00:00|13746.3|13691.5|13762.4|13707.4|13776.5|13721.5|13746.3|13691.5|0
1651539900000|2022-05-03 01:05:00|13761.7|13706.7|13770.8|13715.8|13770.8|13715.8|13761.4|13706.4|0
1651540200000|2022-05-03 01:10:00|13771.4|13716.4|13768.4|13713.4|13773.3|13718.3|13767.8|13712.8|0
1651540500000|2022-05-03 01:15:00|13770.7|13715.7|13756.5|13701.5|13772.3|13717.3|13756.5|13701.5|0
1651540800000|2022-05-03 01:20:00|13754.8|13699.8|13762.4|13707.4|13762.4|13707.4|13753.1|13698.1|0
1651541100000|2022-05-03 01:25:00|13764.6|13709.6|13761.3|13706.3|13764.6|13709.6|13756.4|13701.4|0
1651541400000|2022-05-03 01:30:00|13760.6|13705.6|13769.3|13714.3|13769.3|13714.3|13758.8|13703.8|0
1651541700000|2022-05-03 01:35:00|13765.5|13710.5|13755.2|13700.2|13772.3|13717.3|13754.3|13699.3|0
1651542000000|2022-05-03 01:40:00|13758.3|13703.3|13758.9|13703.9|13766.5|13711.5|13757.6|13702.6|0
1651542300000|2022-05-03 01:45:00|13760.1|13705.1|13770.9|13715.9|13774.7|13719.7|13760.1|13705.1|0
1651542600000|2022-05-03 01:50:00|13772.8|13717.8|13786.9|13731.9|13786.9|13731.9|13772.8|13717.8|0
1651542900000|2022-05-03 01:55:00|13774.8|13719.8|13771.3|13716.3|13775.6|13720.6|13766.6|13711.6|0
1651543200000|2022-05-03 02:00:00|13770.5|13715.5|13767.9|13712.9|13773.9|13718.9|13766.2|13711.2|0
1651543500000|2022-05-03 02:05:00|13770.7|13715.7|13757.8|13702.8|13772.5|13717.5|13757.8|13702.8|0
1651543800000|2022-05-03 02:10:00|13759.3|13704.3|13760.1|13705.1|13764.2|13709.2|13759.1|13704.1|0
1651544100000|2022-05-03 02:15:00|13761.1|13706.1|13767.2|13712.2|13772|13717|13761.1|13706.1|0
1651544400000|2022-05-03 02:20:00|13766.3|13711.3|13774.5|13719.5|13775.3|13720.3|13766.3|13711.3|0
1651544700000|2022-05-03 02:25:00|13774.1|13719.1|13767.6|13712.6|13774.1|13719.1|13766.2|13711.2|0
1651545000000|2022-05-03 02:30:00|13763.9|13708.9|13747|13692.2|13763.9|13708.9|13744.9|13690.1|0
1651545300000|2022-05-03 02:35:00|13754.1|13699.1|13742.9|13688.1|13754.1|13699.1|13742.9|13688.1|0
1651545600000|2022-05-03 02:40:00|13742.2|13687.4|13748.8|13694|13749.5|13694.7|13739.8|13685|0
1651545900000|2022-05-03 02:45:00|13746.7|13691.9|13756.4|13701.4|13756.9|13701.9|13746.7|13691.9|0
1651546200000|2022-05-03 02:50:00|13756|13701|13756.2|13701.2|13758.2|13703.2|13755|13700|0
1651546500000|2022-05-03 02:55:00|13760.1|13705.1|13767.9|13712.9|13767.9|13712.9|13759.5|13704.5|0
1651546800000|2022-05-03 03:00:00|13767.1|13712.1|13766.1|13711.1|13768.3|13713.3|13763.3|13708.3|0
1651547100000|2022-05-03 03:05:00|13763.2|13708.2|13769.7|13714.7|13769.7|13714.7|13763.2|13708.2|0
1651547400000|2022-05-03 03:10:00|13767.4|13712.4|13777.7|13722.7|13777.7|13722.7|13765.8|13710.8|0
1651547700000|2022-05-03 03:15:00|13777.5|13722.5|13772.4|13717.4|13779.8|13724.8|13769.5|13714.5|0
1651548000000|2022-05-03 03:20:00|13770.5|13715.5|13774.3|13719.3|13774.3|13719.3|13762.5|13707.5|0
1651548300000|2022-05-03 03:25:00|13776.9|13721.9|13776.8|13721.8|13779.8|13724.8|13774.8|13719.8|0
1651548600000|2022-05-03 03:30:00|13776.6|13721.6|13784.2|13729.2|13785.8|13730.8|13776.6|13721.6|0
1651548900000|2022-05-03 03:35:00|13783.1|13728.1|13779.2|13724.2|13785|13730|13779.2|13724.2|0
1651549200000|2022-05-03 03:40:00|13777.1|13722.1|13784.4|13729.4|13784.4|13729.4|13777.1|13722.1|0
1651549500000|2022-05-03 03:45:00|13783|13728|13782.2|13727.2|13785.7|13730.7|13782|13727|0
1651549800000|2022-05-03 03:50:00|13780.9|13725.9|13779.5|13724.5|13786.5|13731.5|13779.5|13724.5|0
1651550100000|2022-05-03 03:55:00|13771.3|13716.3|13776.3|13721.3|13777.3|13722.3|13771.3|13716.3|0
1651550400000|2022-05-03 04:00:00|13778.3|13723.3|13765.7|13710.7|13778.3|13723.3|13765.7|13710.7|0
1651550700000|2022-05-03 04:05:00|13769.2|13714.2|13772.3|13717.3|13772.3|13717.3|13767.2|13712.2|0
1651551000000|2022-05-03 04:10:00|13773.8|13718.8|13770.2|13715.2|13773.8|13718.8|13768.2|13713.2|0
1651551300000|2022-05-03 04:15:00|13768.7|13713.7|13769.8|13714.8|13770|13715|13765.1|13710.1|0
1651551600000|2022-05-03 04:20:00|13768.4|13713.4|13777.2|13722.2|13777.2|13722.2|13767.3|13712.3|0
1651551900000|2022-05-03 04:25:00|13775.7|13720.7|13772.3|13717.3|13775.7|13720.7|13769.5|13714.5|0
1651552200000|2022-05-03 04:30:00|13772.9|13717.9|13734.8|13680|13772.9|13717.9|13733.7|13678.9|0
1651552500000|2022-05-03 04:35:00|13732.2|13677.4|13709.2|13654.4|13732.2|13677.4|13706.8|13652|0
1651552800000|2022-05-03 04:40:00|13710|13655.2|13719.4|13664.6|13719.4|13664.6|13709.2|13654.4|0
1651553100000|2022-05-03 04:45:00|13718.8|13664|13696.6|13642|13718.8|13664|13696.6|13642|0
1651553400000|2022-05-03 04:50:00|13687.8|13633.2|13697.3|13642.7|13697.4|13642.8|13685.5|13630.9|0
1651553700000|2022-05-03 04:55:00|13698.2|13643.6|13696.9|13642.3|13699.3|13644.7|13695.3|13640.7|0
1651554000000|2022-05-03 05:00:00|13693.9|13639.3|13687.8|13633.2|13693.9|13639.3|13687.8|13633.2|0
1651554300000|2022-05-03 05:05:00|13690.6|13636|13697.4|13642.8|13697.7|13643.1|13690.6|13636|0
1651554600000|2022-05-03 05:10:00|13699.2|13644.6|13713.1|13658.3|13713.1|13658.3|13699.2|13644.6|0
1651554900000|2022-05-03 05:15:00|13713.5|13658.7|13706.7|13651.9|13714.6|13659.8|13704.3|13649.5|0
1651555200000|2022-05-03 05:20:00|13710.4|13655.6|13706.2|13651.4|13710.4|13655.6|13705|13650.2|0
1651555500000|2022-05-03 05:25:00|13704|13649.2|13711.8|13657|13712.9|13658.1|13704|13649.2|0
1651555800000|2022-05-03 05:30:00|13710.6|13655.8|13713.7|13658.9|13717.3|13662.5|13709.6|13654.8|0
1651556100000|2022-05-03 05:35:00|13713.9|13659.1|13716.3|13661.5|13717.1|13662.3|13713.9|13659.1|0
1651556400000|2022-05-03 05:40:00|13713.9|13659.1|13729.9|13675.1|13729.9|13675.1|13713.9|13659.1|0
1651556700000|2022-05-03 05:45:00|13727.3|13672.5|13724.9|13670.1|13731.9|13677.1|13723|13668.2|0
1651557000000|2022-05-03 05:50:00|13726|13671.2|13734.5|13679.7|13736.1|13681.3|13726|13671.2|0
1651557300000|2022-05-03 05:55:00|13733.1|13678.3|13737.7|13682.9|13740.1|13685.3|13731.7|13676.9|0
1651623000000|2022-05-04 00:10:00|13714.8|13660|13693.2|13638.6|13715.3|13660.5|13693.2|13638.6|0
1651623300000|2022-05-04 00:15:00|13692.4|13637.8|13694.8|13640.2|13705.4|13650.6|13687.9|13633.3|0
1651623600000|2022-05-04 00:20:00|13695.8|13641.2|13738.2|13683.4|13748.8|13694|13691.9|13637.3|0
1651623900000|2022-05-04 00:25:00|13736.8|13682|13726.6|13671.8|13737.4|13682.6|13721.9|13667.1|0
1651624200000|2022-05-04 00:30:00|13735.3|13680.5|13720|13665.2|13735.3|13680.5|13714.5|13659.7|0
1651624500000|2022-05-04 00:35:00|13719.1|13664.3|13707.1|13652.3|13719.1|13664.3|13707.1|13652.3|0
1651624800000|2022-05-04 00:40:00|13708.9|13654.1|13707.3|13652.5|13717.7|13662.9|13707.3|13652.5|0
1651625100000|2022-05-04 00:45:00|13706.7|13651.9|13710.4|13655.6|13712.9|13658.1|13701|13646.4|0
1651625400000|2022-05-04 00:50:00|13708.6|13653.8|13698.8|13644.2|13708.9|13654.1|13695.1|13640.5|0
1651625700000|2022-05-04 00:55:00|13700.6|13646|13683.1|13628.5|13700.6|13646|13683.1|13628.5|0
1651626000000|2022-05-04 01:00:00|13675.8|13621.2|13677.9|13623.3|13677.9|13623.3|13669.7|13615.1|0
1651626300000|2022-05-04 01:05:00|13675.8|13621.2|13691.2|13636.6|13696.1|13641.5|13675.8|13621.2|0
1651626600000|2022-05-04 01:10:00|13692.6|13638|13706.8|13652|13706.8|13652|13691.5|13636.9|0
1651626900000|2022-05-04 01:15:00|13707.4|13652.6|13688.3|13633.7|13707.4|13652.6|13688.3|13633.7|0
1651627200000|2022-05-04 01:20:00|13687.4|13632.8|13700.9|13646.3|13700.9|13646.3|13683.3|13628.7|0
1651627500000|2022-05-04 01:25:00|13702.8|13648|13679|13624.4|13706|13651.2|13679|13624.4|0
1651627800000|2022-05-04 01:30:00|13678.8|13624.2|13658.1|13603.5|13679.7|13625.1|13658.1|13603.5|0
1651628100000|2022-05-04 01:35:00|13657.2|13602.6|13668.2|13613.6|13668.2|13613.6|13649.9|13595.5|0
1651628400000|2022-05-04 01:40:00|13667.9|13613.3|13655|13600.4|13670.7|13616.1|13655|13600.4|0
1651628700000|2022-05-04 01:45:00|13655.4|13600.8|13653.8|13599.2|13659.1|13604.5|13653.8|13599.2|0
1651629000000|2022-05-04 01:50:00|13656.3|13601.7|13650.1|13595.7|13659.4|13604.8|13650.1|13595.7|0
1651629300000|2022-05-04 01:55:00|13649|13594.6|13642|13587.6|13649|13594.6|13633.9|13579.5|0
1651629600000|2022-05-04 02:00:00|13643.8|13589.4|13637.8|13583.4|13643.8|13589.4|13634.6|13580.2|0
1651629900000|2022-05-04 02:05:00|13637.2|13582.8|13638|13583.6|13649.5|13595.1|13637.2|13582.8|0
1651630200000|2022-05-04 02:10:00|13640.3|13585.9|13642.8|13588.4|13650.1|13595.7|13640.3|13585.9|0
1651630500000|2022-05-04 02:15:00|13642.5|13588.1|13646.5|13592.1|13646.5|13592.1|13641.5|13587.1|0
1651630800000|2022-05-04 02:20:00|13646.1|13591.7|13626|13571.6|13647.5|13593.1|13626|13571.6|0
1651631100000|2022-05-04 02:25:00|13626.5|13572.1|13643.5|13589.1|13643.5|13589.1|13626.5|13572.1|0
1651631400000|2022-05-04 02:30:00|13640.9|13586.5|13627.8|13573.4|13640.9|13586.5|13627.8|13573.4|0
1651631700000|2022-05-04 02:35:00|13626.5|13572.1|13638.5|13584.1|13638.5|13584.1|13626.5|13572.1|0
1651632000000|2022-05-04 02:40:00|13639.5|13585.1|13631.6|13577.2|13639.9|13585.5|13631.6|13577.2|0
1651632300000|2022-05-04 02:45:00|13633.3|13578.9|13634.4|13580|13634.4|13580|13631.3|13576.9|0
1651632600000|2022-05-04 02:50:00|13631.8|13577.4|13628.3|13573.9|13631.8|13577.4|13625.5|13571.1|0
1651632900000|2022-05-04 02:55:00|13627.1|13572.7|13627|13572.6|13627.9|13573.5|13621.5|13567.1|0
1651633200000|2022-05-04 03:00:00|13627.5|13573.1|13628.5|13574.1|13628.6|13574.2|13625|13570.6|0
1651633500000|2022-05-04 03:05:00|13636.4|13582|13653.6|13599|13659.3|13604.7|13636.4|13582|0
1651633800000|2022-05-04 03:10:00|13649.8|13595.4|13661|13606.4|13661|13606.4|13648.8|13594.4|0
1651634100000|2022-05-04 03:15:00|13660.1|13605.5|13656.8|13602.2|13663.8|13609.2|13656.8|13602.2|0
1651634400000|2022-05-04 03:20:00|13657.3|13602.7|13668.5|13613.9|13669.2|13614.6|13656.3|13601.7|0
1651634700000|2022-05-04 03:25:00|13669.2|13614.6|13672.3|13617.7|13673.8|13619.2|13668.7|13614.1|0
1651635000000|2022-05-04 03:30:00|13672.8|13618.2|13676.8|13622.2|13679.1|13624.5|13669|13614.4|0
1651635300000|2022-05-04 03:35:00|13676.9|13622.3|13677.4|13622.8|13681.5|13626.9|13675.5|13620.9|0
1651635600000|2022-05-04 03:40:00|13675.3|13620.7|13674.5|13619.9|13678|13623.4|13674|13619.4|0
1651635900000|2022-05-04 03:45:00|13674.6|13620|13671.2|13616.6|13674.6|13620|13671.2|13616.6|0
1651636200000|2022-05-04 03:50:00|13669|13614.4|13670|13615.4|13672|13617.4|13665.7|13611.1|0
1651636500000|2022-05-04 03:55:00|13669.4|13614.8|13674|13619.4|13674|13619.4|13669.2|13614.6|0
1651636800000|2022-05-04 04:00:00|13672.1|13617.5|13680.3|13625.7|13680.3|13625.7|13672.1|13617.5|0
1651637100000|2022-05-04 04:05:00|13679.1|13624.5|13675.6|13621|13684.7|13630.1|13675.6|13621|0
1651637400000|2022-05-04 04:10:00|13676.9|13622.3|13680.8|13626.2|13680.8|13626.2|13672.9|13618.3|0
1651637700000|2022-05-04 04:15:00|13685.1|13630.5|13675.4|13620.8|13685.1|13630.5|13675.4|13620.8|0
1651638000000|2022-05-04 04:20:00|13675.7|13621.1|13654.4|13599.8|13675.7|13621.1|13654.4|13599.8|0
1651638300000|2022-05-04 04:25:00|13651.4|13597|13653.8|13599.2|13656.9|13602.3|13651.4|13597|0
1651638600000|2022-05-04 04:30:00|13657.6|13603|13668.6|13614|13668.6|13614|13657.6|13603|0
1651638900000|2022-05-04 04:35:00|13668.5|13613.9|13665.7|13611.1|13668.5|13613.9|13661.1|13606.5|0
1651639200000|2022-05-04 04:40:00|13666|13611.4|13665.8|13611.2|13666.1|13611.5|13663.9|13609.3|0
1651639500000|2022-05-04 04:45:00|13662|13607.4|13662.1|13607.5|13663.5|13608.9|13658.3|13603.7|0
1651639800000|2022-05-04 04:50:00|13661.9|13607.3|13655.1|13600.5|13662.4|13607.8|13655.1|13600.5|0
1651640100000|2022-05-04 04:55:00|13653.7|13599.1|13656.4|13601.8|13659|13604.4|13653.4|13598.8|0
1651640400000|2022-05-04 05:00:00|13656.1|13601.5|13671.6|13617|13671.6|13617|13656.1|13601.5|0
1651640700000|2022-05-04 05:05:00|13671.8|13617.2|13671|13616.4|13674.3|13619.7|13669.1|13614.5|0
1651641000000|2022-05-04 05:10:00|13669.3|13614.7|13664.1|13609.5|13669.4|13614.8|13660.5|13605.9|0
1651641300000|2022-05-04 05:15:00|13659|13604.4|13661.1|13606.5|13661.1|13606.5|13656.5|13601.9|0
1651641600000|2022-05-04 05:20:00|13659.5|13604.9|13661.9|13607.3|13661.9|13607.3|13657.5|13602.9|0
1651641900000|2022-05-04 05:25:00|13664.4|13609.8|13666.1|13611.5|13666.1|13611.5|13662.8|13608.2|0
1651642200000|2022-05-04 05:30:00|13664.6|13610|13658.5|13603.9|13670.5|13615.9|13657|13602.4|0
1651642500000|2022-05-04 05:35:00|13659.2|13604.6|13643.1|13588.7|13659.2|13604.6|13643.1|13588.7|0
1651642800000|2022-05-04 05:40:00|13640.9|13586.5|13636.2|13581.8|13641.1|13586.7|13633.1|13578.7|0
1651643100000|2022-05-04 05:45:00|13637.4|13583|13643.3|13588.9|13643.3|13588.9|13634.4|13580|0
1651643400000|2022-05-04 05:50:00|13640.1|13585.7|13650.1|13595.7|13650.5|13596.1|13639.4|13585|0
1651643700000|2022-05-04 05:55:00|13649.5|13595.1|13641.7|13587.3|13654|13599.4|13641.7|13587.3|0
1651709400000|2022-05-05 00:10:00|13667.7|13613.1|13633.7|13579.3|13667.7|13613.1|13609.5|13555.1|0
1651709700000|2022-05-05 00:15:00|13636.3|13581.9|13629.2|13574.8|13637.1|13582.7|13621.6|13567.2|0
1651710000000|2022-05-05 00:20:00|13629.9|13575.5|13628.3|13573.9|13645.1|13590.7|13621.7|13567.3|0
1651710300000|2022-05-05 00:25:00|13624|13569.6|13614.8|13560.4|13629.9|13575.5|13611.1|13556.7|0
1651710600000|2022-05-05 00:30:00|13614.1|13559.7|13624.2|13569.8|13628.6|13574.2|13614.1|13559.7|0
1651710900000|2022-05-05 00:35:00|13627.9|13573.5|13627.6|13573.2|13627.9|13573.5|13622.3|13567.9|0
1651711200000|2022-05-05 00:40:00|13627|13572.6|13624.8|13570.4|13630.4|13576|13624.5|13570.1|0
1651711500000|2022-05-05 00:45:00|13617.9|13563.5|13625|13570.6|13625.2|13570.8|13617.9|13563.5|0
1651711800000|2022-05-05 00:50:00|13625.6|13571.2|13623.2|13568.8|13628.6|13574.2|13622.6|13568.2|0
1651712100000|2022-05-05 00:55:00|13624.2|13569.8|13598.2|13544|13624.2|13569.8|13598.2|13544|0
1651712400000|2022-05-05 01:00:00|13596.3|13542.1|13600.9|13546.7|13602.6|13548.2|13596.3|13542.1|0
1651712700000|2022-05-05 01:05:00|13601.8|13547.6|13611.6|13557.2|13614.8|13560.4|13601.8|13547.6|0
1651713000000|2022-05-05 01:10:00|13610.7|13556.3|13631.2|13576.8|13631.2|13576.8|13610.7|13556.3|0
1651713300000|2022-05-05 01:15:00|13634.6|13580.2|13636.6|13582.2|13637.4|13583|13629.8|13575.4|0
1651713600000|2022-05-05 01:20:00|13633.4|13579|13640.8|13586.4|13646|13591.6|13633.4|13579|0
1651713900000|2022-05-05 01:25:00|13642|13587.6|13645.1|13590.7|13648.2|13593.8|13636.5|13582.1|0
1651714200000|2022-05-05 01:30:00|13642.4|13588|13610.4|13556|13642.4|13588|13610.4|13556|0
1651714500000|2022-05-05 01:35:00|13608.2|13553.8|13614.9|13560.5|13625.9|13571.5|13608.2|13553.8|0
1651714800000|2022-05-05 01:40:00|13616|13561.6|13607.2|13552.8|13616.2|13561.8|13605.2|13550.8|0
1651715100000|2022-05-05 01:45:00|13606.7|13552.3|13603.8|13549.4|13606.7|13552.3|13599.7|13545.5|0
1651715400000|2022-05-05 01:50:00|13603.7|13549.3|13628.9|13574.5|13628.9|13574.5|13596.5|13542.3|0
1651715700000|2022-05-05 01:55:00|13629.5|13575.1|13627.3|13572.9|13630|13575.6|13626.8|13572.4|0
1651716000000|2022-05-05 02:00:00|13628|13573.6|13643|13588.6|13643|13588.6|13627.7|13573.3|0
1651716300000|2022-05-05 02:05:00|13637.1|13582.7|13635.6|13581.2|13643.1|13588.7|13634.9|13580.5|0
1651716600000|2022-05-05 02:10:00|13634.2|13579.8|13631.9|13577.5|13635|13580.6|13631.5|13577.1|0
1651716900000|2022-05-05 02:15:00|13629.5|13575.1|13635.6|13581.2|13635.6|13581.2|13627.3|13572.9|0
1651717200000|2022-05-05 02:20:00|13637.8|13583.4|13638.6|13584.2|13638.6|13584.2|13633.8|13579.4|0
1651717500000|2022-05-05 02:25:00|13640.1|13585.7|13649.4|13595|13649.4|13595|13640.1|13585.7|0
1651717800000|2022-05-05 02:30:00|13650.8|13596.4|13640.5|13586.1|13650.8|13596.4|13640.5|13586.1|0
1651718100000|2022-05-05 02:35:00|13645|13590.6|13642.3|13587.9|13645|13590.6|13640|13585.6|0
1651718400000|2022-05-05 02:40:00|13641.3|13586.9|13633.9|13579.5|13644.3|13589.9|13633.9|13579.5|0
1651718700000|2022-05-05 02:45:00|13632.6|13578.2|13635.9|13581.5|13635.9|13581.5|13631|13576.6|0
1651719000000|2022-05-05 02:50:00|13630.2|13575.8|13636.1|13581.7|13637.4|13583|13629.5|13575.1|0
1651719300000|2022-05-05 02:55:00|13636.7|13582.3|13646.2|13591.8|13646.8|13592.4|13636.7|13582.3|0
1651719600000|2022-05-05 03:00:00|13647.3|13592.9|13645.8|13591.4|13647.3|13592.9|13643.2|13588.8|0
1651719900000|2022-05-05 03:05:00|13644.7|13590.3|13655.3|13600.7|13655.3|13600.7|13642.3|13587.9|0
1651720200000|2022-05-05 03:10:00|13653.6|13599|13654.9|13600.3|13655.6|13601|13648.9|13594.5|0
1651720500000|2022-05-05 03:15:00|13654.4|13599.8|13648.5|13594.1|13656.5|13601.9|13646.7|13592.3|0
1651720800000|2022-05-05 03:20:00|13647.5|13593.1|13644.4|13590|13647.5|13593.1|13642.7|13588.3|0
1651721100000|2022-05-05 03:25:00|13642.8|13588.4|13648.3|13593.9|13649.8|13595.4|13642.8|13588.4|0
1651721400000|2022-05-05 03:30:00|13648|13593.6|13647.5|13593.1|13649.2|13594.8|13646.6|13592.2|0
1651721700000|2022-05-05 03:35:00|13644|13589.6|13642.6|13588.2|13648.1|13593.7|13642.2|13587.8|0
1651722000000|2022-05-05 03:40:00|13640.3|13585.9|13634.2|13579.8|13645|13590.6|13634.2|13579.8|0
1651722300000|2022-05-05 03:45:00|13634.9|13580.5|13638|13583.6|13638|13583.6|13633.2|13578.8|0
1651722600000|2022-05-05 03:50:00|13642.5|13588.1|13647.4|13593|13650.1|13595.7|13642.5|13588.1|0
1651722900000|2022-05-05 03:55:00|13648.8|13594.4|13661.9|13607.3|13662.8|13608.2|13648.3|13593.9|0
1651723200000|2022-05-05 04:00:00|13661.8|13607.2|13662.8|13608.2|13668.5|13613.9|13656.7|13602.1|0
1651723500000|2022-05-05 04:05:00|13664|13609.4|13664.5|13609.9|13664.5|13609.9|13660.3|13605.7|0
1651723800000|2022-05-05 04:10:00|13662.6|13608|13659.4|13604.8|13663.4|13608.8|13659.3|13604.7|0
1651724100000|2022-05-05 04:15:00|13656.9|13602.3|13643.5|13589.1|13656.9|13602.3|13643.3|13588.9|0
1651724400000|2022-05-05 04:20:00|13644.4|13590|13652.6|13598|13652.9|13598.3|13644.4|13590|0
1651724700000|2022-05-05 04:25:00|13654.2|13599.6|13652.8|13598.2|13656.9|13602.3|13652.8|13598.2|0
1651725000000|2022-05-05 04:30:00|13653|13598.4|13657.6|13603|13659|13604.4|13652.4|13597.8|0
1651725300000|2022-05-05 04:35:00|13660.7|13606.1|13657.7|13603.1|13660.9|13606.3|13655.5|13600.9|0
1651725600000|2022-05-05 04:40:00|13656.8|13602.2|13674.4|13619.8|13674.4|13619.8|13656|13601.4|0
1651725900000|2022-05-05 04:45:00|13678.6|13624|13678|13623.4|13680.6|13626|13672.6|13618|0
1651726200000|2022-05-05 04:50:00|13678.1|13623.5|13680.2|13625.6|13681.8|13627.2|13678.1|13623.5|0
1651726500000|2022-05-05 04:55:00|13679.7|13625.1|13672.4|13617.8|13679.7|13625.1|13669.8|13615.2|0
1651726800000|2022-05-05 05:00:00|13670.7|13616.1|13664.6|13610|13670.7|13616.1|13663.3|13608.7|0
1651727100000|2022-05-05 05:05:00|13662.4|13607.8|13671.9|13617.3|13674.9|13620.3|13662.4|13607.8|0
1651727400000|2022-05-05 05:10:00|13675.9|13621.3|13684.8|13630.2|13684.8|13630.2|13675.4|13620.8|0
1651727700000|2022-05-05 05:15:00|13684.7|13630.1|13676.5|13621.9|13684.7|13630.1|13674.7|13620.1|0
1651728000000|2022-05-05 05:20:00|13675.7|13621.1|13681.5|13626.9|13681.5|13626.9|13672.2|13617.6|0
1651728300000|2022-05-05 05:25:00|13681.1|13626.5|13685.6|13631|13685.6|13631|13674.2|13619.6|0
1651728600000|2022-05-05 05:30:00|13681|13626.4|13682.4|13627.8|13685.2|13630.6|13680.2|13625.6|0
1651728900000|2022-05-05 05:35:00|13682|13627.4|13680.5|13625.9|13684.9|13630.3|13678.4|13623.8|0
1651729200000|2022-05-05 05:40:00|13678.3|13623.7|13684.4|13629.8|13684.4|13629.8|13678.3|13623.7|0
1651729500000|2022-05-05 05:45:00|13686.5|13631.9|13676.8|13622.2|13686.5|13631.9|13676.5|13621.9|0
1651729800000|2022-05-05 05:50:00|13676|13621.4|13677.3|13622.7|13678.1|13623.5|13674.7|13620.1|0
1651730100000|2022-05-05 05:55:00|13677.8|13623.2|13665.6|13611|13678.4|13623.8|13665.6|13611|0
1651795800000|2022-05-06 00:10:00|13616.4|13562|13616|13561.6|13619.8|13565.4|13605.4|13551|0
1651796100000|2022-05-06 00:15:00|13614.7|13560.3|13605.4|13551|13617|13562.6|13599.7|13545.5|0
1651796400000|2022-05-06 00:20:00|13601.4|13547.2|13572.4|13518.2|13601.4|13547.2|13568.9|13514.7|0
1651796700000|2022-05-06 00:25:00|13569.5|13515.3|13544.4|13490.4|13569.5|13515.3|13541.1|13487.1|0
1651797000000|2022-05-06 00:30:00|13544.1|13490.1|13522|13468|13544.1|13490.1|13516.7|13462.7|0
1651797300000|2022-05-06 00:35:00|13528|13474|13541.8|13487.8|13547.9|13493.9|13528|13474|0
1651797600000|2022-05-06 00:40:00|13545.6|13491.6|13539.8|13485.8|13553|13498.8|13538.1|13484.1|0
1651797900000|2022-05-06 00:45:00|13543.4|13489.4|13542|13488|13551.1|13497.1|13542|13488|0
1651798200000|2022-05-06 00:50:00|13543.2|13489.2|13530.8|13476.8|13543.2|13489.2|13530.8|13476.8|0
1651798500000|2022-05-06 00:55:00|13523.3|13469.3|13515.1|13461.1|13523.3|13469.3|13504.1|13450.1|0
1651798800000|2022-05-06 01:00:00|13514.3|13460.3|13524|13470|13525.6|13471.6|13514.3|13460.3|0
1651799100000|2022-05-06 01:05:00|13527.5|13473.5|13525.2|13471.2|13530.4|13476.4|13523.1|13469.1|0
1651799400000|2022-05-06 01:10:00|13514.7|13460.7|13496.3|13442.5|13520.9|13466.9|13496.3|13442.5|0
1651799700000|2022-05-06 01:15:00|13494.1|13440.3|13512.7|13458.7|13512.7|13458.7|13490.2|13436.4|0
1651800000000|2022-05-06 01:20:00|13517.4|13463.4|13499.9|13446.1|13517.4|13463.4|13499.9|13446.1|0
1651800300000|2022-05-06 01:25:00|13500|13446.2|13504.3|13450.3|13507.1|13453.1|13495.5|13441.7|0
1651800600000|2022-05-06 01:30:00|13506.1|13452.1|13520.5|13466.5|13524.2|13470.2|13506.1|13452.1|0
1651800900000|2022-05-06 01:35:00|13524.2|13470.2|13530.1|13476.1|13532.2|13478.2|13524.2|13470.2|0
1651801200000|2022-05-06 01:40:00|13536.3|13482.3|13535.8|13481.8|13539.1|13485.1|13534.5|13480.5|0
1651801500000|2022-05-06 01:45:00|13536.1|13482.1|13544.8|13490.8|13547.9|13493.9|13536.1|13482.1|0
1651801800000|2022-05-06 01:50:00|13542.6|13488.6|13545|13491|13550.4|13496.4|13539.5|13485.5|0
1651802100000|2022-05-06 01:55:00|13544.6|13490.6|13566.7|13512.5|13566.7|13512.5|13540.1|13486.1|0
1651802400000|2022-05-06 02:00:00|13572.8|13518.6|13561.5|13507.3|13581.3|13527.1|13559.4|13505.2|0
1651802700000|2022-05-06 02:05:00|13556.7|13502.5|13551.9|13497.9|13560|13505.8|13551.9|13497.9|0
1651803000000|2022-05-06 02:10:00|13548.7|13494.7|13533.9|13479.9|13548.7|13494.7|13533.9|13479.9|0
1651803300000|2022-05-06 02:15:00|13535.4|13481.4|13552.5|13498.3|13552.5|13498.3|13535.4|13481.4|0
1651803600000|2022-05-06 02:20:00|13551.2|13497.2|13572.4|13518.2|13572.4|13518.2|13551.1|13497.1|0
1651803900000|2022-05-06 02:25:00|13573.6|13519.4|13602.4|13548|13602.4|13548|13570|13515.8|0
1651804200000|2022-05-06 02:30:00|13604.2|13549.8|13601.2|13547|13608.3|13553.9|13600|13545.8|0
1651804500000|2022-05-06 02:35:00|13604.1|13549.7|13615.6|13561.2|13617.2|13562.8|13598.8|13544.6|0
1651804800000|2022-05-06 02:40:00|13615.1|13560.7|13627.5|13573.1|13627.5|13573.1|13610.9|13556.5|0
1651805100000|2022-05-06 02:45:00|13624.3|13569.9|13638.5|13584.1|13639.3|13584.9|13624.3|13569.9|0
1651805400000|2022-05-06 02:50:00|13641.6|13587.2|13645.3|13590.9|13651|13596.6|13637.7|13583.3|0
1651805700000|2022-05-06 02:55:00|13643|13588.6|13648.7|13594.3|13648.7|13594.3|13637.8|13583.4|0
1651806000000|2022-05-06 03:00:00|13649.1|13594.7|13645|13590.6|13654.6|13600|13645|13590.6|0
1651806300000|2022-05-06 03:05:00|13647.2|13592.8|13642.7|13588.3|13647.2|13592.8|13639|13584.6|0
1651806600000|2022-05-06 03:10:00|13638.4|13584|13642.6|13588.2|13642.6|13588.2|13637.1|13582.7|0
1651806900000|2022-05-06 03:15:00|13641.6|13587.2|13650.8|13596.4|13655.9|13601.3|13639.6|13585.2|0
1651807200000|2022-05-06 03:20:00|13649.2|13594.8|13655.7|13601.1|13659.7|13605.1|13649.2|13594.8|0
1651807500000|2022-05-06 03:25:00|13659.5|13604.9|13653.3|13598.7|13659.5|13604.9|13653.3|13598.7|0
1651807800000|2022-05-06 03:30:00|13659.7|13605.1|13664.3|13609.7|13664.8|13610.2|13657.5|13602.9|0
1651808100000|2022-05-06 03:35:00|13665.5|13610.9|13656.4|13601.8|13665.5|13610.9|13656.4|13601.8|0
1651808400000|2022-05-06 03:40:00|13655.5|13600.9|13645.8|13591.4|13655.5|13600.9|13645.8|13591.4|0
1651808700000|2022-05-06 03:45:00|13642.5|13588.1|13648.8|13594.4|13648.8|13594.4|13642.5|13588.1|0
1651809000000|2022-05-06 03:50:00|13646.6|13592.2|13642.5|13588.1|13648.6|13594.2|13642.1|13587.7|0
1651809300000|2022-05-06 03:55:00|13643.8|13589.4|13650|13595.6|13650|13595.6|13641.6|13587.2|0
1651809600000|2022-05-06 04:00:00|13652.3|13597.8|13658.6|13604|13658.6|13604|13650.7|13596.3|0
1651809900000|2022-05-06 04:05:00|13657.1|13602.5|13656.3|13601.7|13662.7|13608.1|13656.3|13601.7|0
1651810200000|2022-05-06 04:10:00|13656.5|13601.9|13646.8|13592.4|13656.6|13602|13646.8|13592.4|0
1651810500000|2022-05-06 04:15:00|13641|13586.6|13650.4|13596|13653.6|13599|13641|13586.6|0
1651810800000|2022-05-06 04:20:00|13648.9|13594.5|13652.3|13597.8|13652.3|13597.8|13647.9|13593.5|0
1651811100000|2022-05-06 04:25:00|13650.7|13596.3|13651.3|13596.9|13651.3|13596.9|13645.8|13591.4|0
1651811400000|2022-05-06 04:30:00|13653.4|13598.8|13648.2|13593.8|13653.4|13598.8|13645.9|13591.5|0
1651811700000|2022-05-06 04:35:00|13649.6|13595.2|13661.7|13607.1|13661.7|13607.1|13648.4|13594|0
1651812000000|2022-05-06 04:40:00|13657.8|13603.2|13657.2|13602.6|13657.8|13603.2|13652.9|13598.3|0
1651812300000|2022-05-06 04:45:00|13656.4|13601.8|13649.7|13595.3|13656.4|13601.8|13648.6|13594.2|0
1651812600000|2022-05-06 04:50:00|13651.1|13596.7|13650.9|13596.5|13654.3|13599.7|13650.5|13596.1|0
1651812900000|2022-05-06 04:55:00|13649.8|13595.4|13649.9|13595.5|13650.5|13596.1|13647.2|13592.8|0
1651813200000|2022-05-06 05:00:00|13655.7|13601.1|13664.8|13610.2|13664.8|13610.2|13655.7|13601.1|0
1651813500000|2022-05-06 05:05:00|13664.6|13610|13674.9|13620.3|13674.9|13620.3|13664.6|13610|0
1651813800000|2022-05-06 05:10:00|13672.6|13618|13676.6|13622|13679.1|13624.5|13671.5|13616.9|0
1651814100000|2022-05-06 05:15:00|13677.4|13622.8|13678.5|13623.9|13683|13628.4|13677|13622.4|0
1651814400000|2022-05-06 05:20:00|13676.8|13622.2|13668.8|13614.2|13678.2|13623.6|13666.7|13612.1|0
1651814700000|2022-05-06 05:25:00|13668.7|13614.1|13665.8|13611.2|13668.7|13614.1|13662.9|13608.3|0
1651815000000|2022-05-06 05:30:00|13664.3|13609.7|13673.2|13618.6|13673.2|13618.6|13664.3|13609.7|0
1651815300000|2022-05-06 05:35:00|13674.2|13619.6|13676.7|13622.1|13679.1|13624.5|13672.4|13617.8|0
1651815600000|2022-05-06 05:40:00|13678.1|13623.5|13667.8|13613.2|13678.1|13623.5|13667.8|13613.2|0
1651815900000|2022-05-06 05:45:00|13669.4|13614.8|13672.2|13617.6|13676.6|13622|13669.4|13614.8|0
1651816200000|2022-05-06 05:50:00|13682.6|13628|13668.3|13613.7|13682.9|13628.3|13668.3|13613.7|0
1651816500000|2022-05-06 05:55:00|13669.7|13615.1|13675.2|13620.6|13677.6|13623|13669.7|13615.1|0
1652055000000|2022-05-09 00:10:00|13661.5|13606.9|13667.4|13612.8|13674.3|13619.7|13646.5|13592.1|0
1652055300000|2022-05-09 00:15:00|13670.9|13616.3|13666.2|13611.6|13672.9|13618.3|13658.4|13603.8|0
1652055600000|2022-05-09 00:20:00|13668.2|13613.6|13700.4|13645.8|13703.5|13648.7|13668.2|13613.6|0
1652055900000|2022-05-09 00:25:00|13702.5|13647.7|13709.3|13654.5|13718.8|13664|13702.5|13647.7|0
1652056200000|2022-05-09 00:30:00|13704.5|13649.7|13687.1|13632.5|13708.1|13653.3|13683|13628.4|0
1652056500000|2022-05-09 00:35:00|13689.4|13634.8|13691.1|13636.5|13701.9|13647.3|13689.4|13634.8|0
1652056800000|2022-05-09 00:40:00|13690.2|13635.6|13715.1|13660.3|13715.1|13660.3|13689.9|13635.3|0
1652057100000|2022-05-09 00:45:00|13712.9|13658.1|13712.7|13657.9|13712.9|13658.1|13700.4|13645.8|0
1652057400000|2022-05-09 00:50:00|13716.1|13661.3|13713.6|13658.8|13721.9|13667.1|13706.9|13652.1|0
1652057700000|2022-05-09 00:55:00|13716.8|13662|13709.8|13655|13716.8|13662|13708.3|13653.5|0
1652058000000|2022-05-09 01:00:00|13704|13649.2|13680.7|13626.1|13704|13649.2|13676.2|13621.6|0
1652058300000|2022-05-09 01:05:00|13681.1|13626.5|13672.8|13618.2|13689.8|13635.2|13672.8|13618.2|0
1652058600000|2022-05-09 01:10:00|13667.3|13612.7|13637.1|13582.7|13667.4|13612.8|13637.1|13582.7|0
1652058900000|2022-05-09 01:15:00|13639.7|13585.3|13636.1|13581.7|13639.7|13585.3|13623.5|13569.1|0
1652059200000|2022-05-09 01:20:00|13634.7|13580.3|13644.4|13590|13649.7|13595.3|13634.7|13580.3|0
1652059500000|2022-05-09 01:25:00|13644.2|13589.8|13645.4|13591|13648.7|13594.3|13643.5|13589.1|0
1652059800000|2022-05-09 01:30:00|13640.6|13586.2|13633.1|13578.7|13640.6|13586.2|13621.5|13567.1|0
1652060100000|2022-05-09 01:35:00|13646.7|13592.3|13635|13580.6|13647.7|13593.3|13635|13580.6|0
1652060400000|2022-05-09 01:40:00|13636.2|13581.8|13656.5|13601.9|13662.7|13608.1|13636.2|13581.8|0
1652060700000|2022-05-09 01:45:00|13652.9|13598.3|13614.2|13559.8|13652.9|13598.3|13614.2|13559.8|0
1652061000000|2022-05-09 01:50:00|13616.6|13562.2|13614|13559.6|13621.2|13566.8|13610.9|13556.5|0
1652061300000|2022-05-09 01:55:00|13603.3|13548.9|13609.1|13554.7|13609.1|13554.7|13595.1|13540.9|0
1652061600000|2022-05-09 02:00:00|13607.8|13553.4|13607.4|13553|13613|13558.6|13604.3|13549.9|0
1652061900000|2022-05-09 02:05:00|13604.3|13549.9|13631.6|13577.2|13632.3|13577.9|13601.6|13547.4|0
1652062200000|2022-05-09 02:10:00|13633.5|13579.1|13606.9|13552.5|13636.5|13582.1|13606.9|13552.5|0
1652062500000|2022-05-09 02:15:00|13606.6|13552.2|13628.5|13574.1|13628.5|13574.1|13605|13550.6|0
1652062800000|2022-05-09 02:20:00|13627.9|13573.5|13625.5|13571.1|13629.8|13575.4|13622.6|13568.2|0
1652063100000|2022-05-09 02:25:00|13627.6|13573.2|13634.5|13580.1|13637.2|13582.8|13627.6|13573.2|0
1652063400000|2022-05-09 02:30:00|13635.2|13580.8|13634.2|13579.8|13640.4|13586|13633.3|13578.9|0
1652063700000|2022-05-09 02:35:00|13633.6|13579.2|13638|13583.6|13641.2|13586.8|13633.4|13579|0
1652064000000|2022-05-09 02:40:00|13639.8|13585.4|13642|13587.6|13642|13587.6|13635.5|13581.1|0
1652064300000|2022-05-09 02:45:00|13642.8|13588.4|13642.7|13588.3|13642.8|13588.4|13633.2|13578.8|0
1652064600000|2022-05-09 02:50:00|13643.8|13589.4|13643.1|13588.7|13645.6|13591.2|13641.3|13586.9|0
1652064900000|2022-05-09 02:55:00|13642.9|13588.5|13669.4|13614.8|13669.4|13614.8|13642.9|13588.5|0
1652065200000|2022-05-09 03:00:00|13671|13616.4|13666.3|13611.7|13671|13616.4|13665.4|13610.8|0
1652065500000|2022-05-09 03:05:00|13670.3|13615.7|13669.9|13615.3|13676|13621.4|13669.9|13615.3|0
1652065800000|2022-05-09 03:10:00|13667.9|13613.3|13661.4|13606.8|13669.3|13614.7|13661.4|13606.8|0
1652066100000|2022-05-09 03:15:00|13656.6|13602|13664.8|13610.2|13664.8|13610.2|13656.6|13602|0
1652066400000|2022-05-09 03:20:00|13663.9|13609.3|13677.5|13622.9|13677.5|13622.9|13663.9|13609.3|0
1652066700000|2022-05-09 03:25:00|13677.7|13623.1|13667.4|13612.8|13677.8|13623.2|13667.4|13612.8|0
1652067000000|2022-05-09 03:30:00|13665.5|13610.9|13665.4|13610.8|13670.3|13615.7|13662.1|13607.5|0
1652067300000|2022-05-09 03:35:00|13664.5|13609.9|13678.2|13623.6|13678.2|13623.6|13664.5|13609.9|0
1652067600000|2022-05-09 03:40:00|13680.3|13625.7|13684.4|13629.8|13684.4|13629.8|13674.7|13620.1|0
1652067900000|2022-05-09 03:45:00|13685.4|13630.8|13690.7|13636.1|13690.7|13636.1|13685.4|13630.8|0
1652068200000|2022-05-09 03:50:00|13688.4|13633.8|13683.5|13628.9|13692.6|13638|13683.5|13628.9|0
1652068500000|2022-05-09 03:55:00|13682.4|13627.8|13678.7|13624.1|13687.7|13633.1|13677.9|13623.3|0
1652068800000|2022-05-09 04:00:00|13678.2|13623.6|13666.2|13611.6|13678.2|13623.6|13661.8|13607.2|0
1652069100000|2022-05-09 04:05:00|13665.5|13610.9|13658.2|13603.6|13665.5|13610.9|13656|13601.4|0
1652069400000|2022-05-09 04:10:00|13658.1|13603.5|13640.8|13586.4|13658.1|13603.5|13640|13585.6|0
1652069700000|2022-05-09 04:15:00|13640.9|13586.5|13642.5|13588.1|13644.4|13590|13640.9|13586.5|0
1652070000000|2022-05-09 04:20:00|13641.8|13587.4|13628|13573.6|13641.8|13587.4|13628|13573.6|0
1652070300000|2022-05-09 04:25:00|13625|13570.6|13637.4|13583|13639|13584.6|13624.2|13569.8|0
1652070600000|2022-05-09 04:30:00|13635.5|13581.1|13636.8|13582.4|13636.8|13582.4|13622.6|13568.2|0
1652070900000|2022-05-09 04:35:00|13635|13580.6|13630.4|13576|13636.7|13582.3|13630.4|13576|0
1652071200000|2022-05-09 04:40:00|13625.6|13571.2|13637.6|13583.2|13640.4|13586|13625.6|13571.2|0
1652071500000|2022-05-09 04:45:00|13637.4|13583|13640.8|13586.4|13643|13588.6|13633.5|13579.1|0
1652071800000|2022-05-09 04:50:00|13644|13589.6|13656.1|13601.5|13656.1|13601.5|13641.1|13586.7|0
1652072100000|2022-05-09 04:55:00|13656.2|13601.6|13658.4|13603.8|13665.5|13610.9|13656.2|13601.6|0
1652072400000|2022-05-09 05:00:00|13659.5|13604.9|13652.8|13598.2|13659.5|13604.9|13644.5|13590.1|0
1652072700000|2022-05-09 05:05:00|13648|13593.6|13659.1|13604.5|13661.1|13606.5|13648|13593.6|0
1652073000000|2022-05-09 05:10:00|13656.6|13602|13645.6|13591.2|13656.6|13602|13642.7|13588.3|0
1652073300000|2022-05-09 05:15:00|13643.3|13588.9|13636.8|13582.4|13645.4|13591|13636.8|13582.4|0
1652073600000|2022-05-09 05:20:00|13638.8|13584.4|13629.1|13574.7|13638.8|13584.4|13628|13573.6|0
1652073900000|2022-05-09 05:25:00|13628.9|13574.5|13628.8|13574.4|13635.6|13581.2|13622.4|13568|0
1652074200000|2022-05-09 05:30:00|13633.1|13578.7|13641.4|13587|13642.2|13587.8|13630.3|13575.9|0
1652074500000|2022-05-09 05:35:00|13634.8|13580.4|13640.6|13586.2|13643.6|13589.2|13634.8|13580.4|0
1652074800000|2022-05-09 05:40:00|13637.5|13583.1|13638.8|13584.4|13650.3|13595.9|13637.5|13583.1|0
1652075100000|2022-05-09 05:45:00|13644.9|13590.5|13640.5|13586.1|13649.3|13594.9|13640.5|13586.1|0
1652075400000|2022-05-09 05:50:00|13638.6|13584.2|13647.9|13593.5|13648.9|13594.5|13638.6|13584.2|0
1652075700000|2022-05-09 05:55:00|13641.5|13587.1|13643.2|13588.8|13646.1|13591.7|13640.5|13586.1|0
1652141400000|2022-05-10 00:10:00|13640.6|13586.2|13600.1|13545.9|13640.6|13586.2|13596|13541.8|0
1652141700000|2022-05-10 00:15:00|13590.4|13536.2|13546|13492|13590.4|13536.2|13541.1|13487.1|0
1652142000000|2022-05-10 00:20:00|13526.2|13472.2|13497.3|13443.5|13536.9|13482.9|13497.3|13443.5|0
1652142300000|2022-05-10 00:25:00|13487.7|13433.9|13452.8|13399|13490.6|13436.8|13449.2|13395.6|0
1652142600000|2022-05-10 00:30:00|13459.5|13405.7|13457.6|13403.8|13459.6|13405.8|13453|13399.2|0
1652142900000|2022-05-10 00:35:00|13452.4|13398.6|13421.2|13367.6|13453.2|13399.4|13421.2|13367.6|0
1652143200000|2022-05-10 00:40:00|13410.3|13356.7|13385.3|13331.9|13418.9|13365.3|13385.3|13331.9|0
1652143500000|2022-05-10 00:45:00|13380.7|13327.3|13400.1|13346.7|13400.1|13346.7|13372.5|13319.1|0
1652143800000|2022-05-10 00:50:00|13403.5|13349.9|13407.6|13354|13417.3|13363.7|13382.5|13329.1|0
1652144100000|2022-05-10 00:55:00|13421|13367.4|13432.5|13378.9|13432.5|13378.9|13389.7|13336.3|0
1652144400000|2022-05-10 01:00:00|13428.2|13374.6|13441.6|13388|13443.1|13389.5|13428.2|13374.6|0
1652144700000|2022-05-10 01:05:00|13439.4|13385.8|13428.4|13374.8|13454|13400.2|13427.2|13373.6|0
1652145000000|2022-05-10 01:10:00|13430.4|13376.8|13419.5|13365.9|13433.3|13379.7|13410.5|13356.9|0
1652145300000|2022-05-10 01:15:00|13424.7|13371.1|13410|13356.4|13425.1|13371.5|13405.5|13351.9|0
1652145600000|2022-05-10 01:20:00|13413.8|13360.2|13383.8|13330.4|13417.9|13364.3|13383.8|13330.4|0
1652145900000|2022-05-10 01:25:00|13387.7|13334.3|13399.5|13346.1|13400.8|13347.4|13385.7|13332.3|0
1652146200000|2022-05-10 01:30:00|13399.6|13346.2|13410.3|13356.7|13410.3|13356.7|13395.3|13341.9|0
1652146500000|2022-05-10 01:35:00|13409.1|13355.5|13426.6|13373|13428.4|13374.8|13409.1|13355.5|0
1652146800000|2022-05-10 01:40:00|13426.3|13372.7|13437.4|13383.8|13440.5|13386.9|13425.7|13372.1|0
1652147100000|2022-05-10 01:45:00|13439.7|13386.1|13444.5|13390.9|13450.1|13396.5|13433.5|13379.9|0
1652147400000|2022-05-10 01:50:00|13447.2|13393.6|13452.2|13398.4|13452.2|13398.4|13438|13384.4|0
1652147700000|2022-05-10 01:55:00|13452.9|13399.1|13427|13373.4|13459.7|13405.9|13427|13373.4|0
1652148000000|2022-05-10 02:00:00|13427.2|13373.6|13450.1|13396.5|13452.7|13398.9|13427.2|13373.6|0
1652148300000|2022-05-10 02:05:00|13453.5|13399.7|13464.3|13410.5|13464.3|13410.5|13453.5|13399.7|0
1652148600000|2022-05-10 02:10:00|13468.5|13414.7|13443.9|13390.3|13469.7|13415.9|13443.9|13390.3|0
1652148900000|2022-05-10 02:15:00|13446.1|13392.5|13450.9|13397.3|13456.6|13402.8|13445.4|13391.8|0
1652149200000|2022-05-10 02:20:00|13441.1|13387.5|13440.8|13387.2|13442.8|13389.2|13436.4|13382.8|0
1652149500000|2022-05-10 02:25:00|13439.2|13385.6|13448.4|13394.8|13456.6|13402.8|13439.2|13385.6|0
1652149800000|2022-05-10 02:30:00|13452.3|13398.5|13425.5|13371.9|13452.3|13398.5|13425.5|13371.9|0
1652150100000|2022-05-10 02:35:00|13424.6|13371|13442|13388.4|13442|13388.4|13424.6|13371|0
1652150400000|2022-05-10 02:40:00|13444.1|13390.5|13457.1|13403.3|13460.4|13406.6|13444.1|13390.5|0
1652150700000|2022-05-10 02:45:00|13468.8|13415|13484.7|13430.9|13484.7|13430.9|13462.4|13408.6|0
1652151000000|2022-05-10 02:50:00|13487.4|13433.6|13488.8|13435|13491.9|13438.1|13483.4|13429.6|0
1652151300000|2022-05-10 02:55:00|13489.6|13435.8|13473.7|13419.9|13489.6|13435.8|13473.7|13419.9|0
1652151600000|2022-05-10 03:00:00|13473.4|13419.6|13483|13429.2|13483|13429.2|13472.7|13418.9|0
1652151900000|2022-05-10 03:05:00|13484.9|13431.1|13465.8|13412|13484.9|13431.1|13465.8|13412|0
1652152200000|2022-05-10 03:10:00|13461.1|13407.3|13463.9|13410.1|13463.9|13410.1|13451.6|13398|0
1652152500000|2022-05-10 03:15:00|13463.3|13409.5|13475.4|13421.6|13475.4|13421.6|13463.3|13409.5|0
1652152800000|2022-05-10 03:20:00|13477.7|13423.9|13493.1|13439.3|13493.1|13439.3|13477.7|13423.9|0
1652153100000|2022-05-10 03:25:00|13483.5|13429.7|13488.3|13434.5|13488.3|13434.5|13483.5|13429.7|0
1652153400000|2022-05-10 03:30:00|13490.1|13436.3|13495.3|13441.5|13495.3|13441.5|13485.2|13431.4|0
1652153700000|2022-05-10 03:35:00|13491.4|13437.6|13496.6|13442.8|13500.5|13446.7|13491.1|13437.3|0
1652154000000|2022-05-10 03:40:00|13499.3|13445.5|13494.5|13440.7|13506|13452|13494.5|13440.7|0
1652154300000|2022-05-10 03:45:00|13498.5|13444.7|13492.9|13439.1|13501.3|13447.5|13491.4|13437.6|0
1652154600000|2022-05-10 03:50:00|13493.4|13439.6|13506.9|13452.9|13508.1|13454.1|13491.8|13438|0
1652154900000|2022-05-10 03:55:00|13506.1|13452.1|13490.3|13436.5|13506.4|13452.4|13488.8|13435|0
1652155200000|2022-05-10 04:00:00|13480.3|13426.5|13472.3|13418.5|13486.3|13432.5|13472.3|13418.5|0
1652155500000|2022-05-10 04:05:00|13474.4|13420.6|13476.2|13422.4|13484.3|13430.5|13468.7|13414.9|0
1652155800000|2022-05-10 04:10:00|13474.7|13420.9|13474.3|13420.5|13481.5|13427.7|13473.8|13420|0
1652156100000|2022-05-10 04:15:00|13470.4|13416.6|13475.9|13422.1|13480.1|13426.3|13467.3|13413.5|0
1652156400000|2022-05-10 04:20:00|13475.5|13421.7|13473.4|13419.6|13477.2|13423.4|13473.4|13419.6|0
1652156700000|2022-05-10 04:25:00|13471.6|13417.8|13460.4|13406.6|13475.7|13421.9|13460.4|13406.6|0
1652157000000|2022-05-10 04:30:00|13458.8|13405|13482.7|13428.9|13485|13431.2|13458.4|13404.6|0
1652157300000|2022-05-10 04:35:00|13483.7|13429.9|13478.5|13424.7|13484.1|13430.3|13476.8|13423|0
1652157600000|2022-05-10 04:40:00|13478.4|13424.6|13476.8|13423|13485.2|13431.4|13476.8|13423|0
1652157900000|2022-05-10 04:45:00|13475.9|13422.1|13492.2|13438.4|13492.2|13438.4|13474.4|13420.6|0
1652158200000|2022-05-10 04:50:00|13487.5|13433.7|13485.8|13432|13493|13439.2|13485.1|13431.3|0
1652158500000|2022-05-10 04:55:00|13486.7|13432.9|13494.7|13440.9|13494.7|13440.9|13485.3|13431.5|0
1652158800000|2022-05-10 05:00:00|13494.8|13441|13515.2|13461.2|13516.8|13462.8|13494.8|13441|0
1652159100000|2022-05-10 05:05:00|13520.1|13466.1|13531.6|13477.6|13535.5|13481.5|13520.1|13466.1|0
1652159400000|2022-05-10 05:10:00|13531.9|13477.9|13534.2|13480.2|13537|13483|13531.9|13477.9|0
1652159700000|2022-05-10 05:15:00|13536.4|13482.4|13534.5|13480.5|13537.6|13483.6|13532.6|13478.6|0
1652160000000|2022-05-10 05:20:00|13541.3|13487.3|13533.7|13479.7|13542.4|13488.4|13533.7|13479.7|0
1652160300000|2022-05-10 05:25:00|13535.8|13481.8|13539.2|13485.2|13539.2|13485.2|13533.8|13479.8|0
1652160600000|2022-05-10 05:30:00|13540.6|13486.6|13553|13498.8|13553.6|13499.4|13539.6|13485.6|0
1652160900000|2022-05-10 05:35:00|13550.4|13496.4|13560.5|13506.3|13560.5|13506.3|13548.9|13494.9|0
1652161200000|2022-05-10 05:40:00|13558.1|13503.9|13544.7|13490.7|13560.6|13506.4|13544.7|13490.7|0
1652161500000|2022-05-10 05:45:00|13543.4|13489.4|13553|13498.8|13553|13498.8|13543.4|13489.4|0
1652161800000|2022-05-10 05:50:00|13551.4|13497.4|13537.5|13483.5|13553.3|13499.1|13537.5|13483.5|0
1652162100000|2022-05-10 05:55:00|13539.9|13485.9|13538.5|13484.5|13547.4|13493.4|13537.4|13483.4|0
1652227800000|2022-05-11 00:10:00|13664|13609.4|13650.2|13595.8|13668|13613.4|13644.8|13590.4|0
1652228100000|2022-05-11 00:15:00|13653.6|13599|13666|13611.4|13666|13611.4|13647.7|13593.3|0
1652228400000|2022-05-11 00:20:00|13679|13624.4|13666.8|13612.2|13679|13624.4|13659.7|13605.1|0
1652228700000|2022-05-11 00:25:00|13665.1|13610.5|13631|13576.6|13665.1|13610.5|13631|13576.6|0
1652229000000|2022-05-11 00:30:00|13629|13574.6|13621.1|13566.7|13629.4|13575|13621.1|13566.7|0
1652229300000|2022-05-11 00:35:00|13626.3|13571.9|13618.1|13563.7|13626.3|13571.9|13605.3|13550.9|0
1652229600000|2022-05-11 00:40:00|13618.6|13564.2|13629.8|13575.4|13632.9|13578.5|13616.8|13562.4|0
1652229900000|2022-05-11 00:45:00|13614.3|13559.9|13598.2|13544|13614.3|13559.9|13598.2|13544|0
1652230200000|2022-05-11 00:50:00|13601.5|13547.3|13596.9|13542.7|13601.7|13547.5|13581.1|13526.9|0
1652230500000|2022-05-11 00:55:00|13605.8|13551.4|13595.7|13541.5|13606.8|13552.4|13594|13539.8|0
1652230800000|2022-05-11 01:00:00|13594.8|13540.6|13607|13552.6|13609.5|13555.1|13594.8|13540.6|0
1652231100000|2022-05-11 01:05:00|13602.9|13548.5|13588.9|13534.7|13602.9|13548.5|13587.9|13533.7|0
1652231400000|2022-05-11 01:10:00|13582.5|13528.3|13575.2|13521|13582.5|13528.3|13573.7|13519.5|0
1652231700000|2022-05-11 01:15:00|13577.6|13523.4|13569.5|13515.3|13582.5|13528.3|13569.5|13515.3|0
1652232000000|2022-05-11 01:20:00|13567.1|13512.9|13582|13527.8|13583.2|13529|13566.6|13512.4|0
1652232300000|2022-05-11 01:25:00|13587|13532.8|13593.8|13539.6|13599.8|13545.6|13587|13532.8|0
1652232600000|2022-05-11 01:30:00|13593.3|13539.1|13586.2|13532|13597.8|13543.6|13586.2|13532|0
1652232900000|2022-05-11 01:35:00|13588.2|13534|13592.4|13538.2|13596.2|13542|13582|13527.8|0
1652233200000|2022-05-11 01:40:00|13584.9|13530.7|13571.1|13516.9|13589.4|13535.2|13571.1|13516.9|0
1652233500000|2022-05-11 01:45:00|13573.1|13518.9|13543.1|13489.1|13573.1|13518.9|13542.2|13488.2|0
1652233800000|2022-05-11 01:50:00|13540.5|13486.5|13541|13487|13544.9|13490.9|13534.4|13480.4|0
1652234100000|2022-05-11 01:55:00|13540.9|13486.9|13540.9|13486.9|13549.3|13495.3|13536.8|13482.8|0
1652234400000|2022-05-11 02:00:00|13545.7|13491.7|13539.9|13485.9|13546.5|13492.5|13539.9|13485.9|0
1652234700000|2022-05-11 02:05:00|13543.5|13489.5|13541.4|13487.4|13551.3|13497.3|13532.9|13478.9|0
1652235000000|2022-05-11 02:10:00|13541.8|13487.8|13531.5|13477.5|13543.7|13489.7|13529|13475|0
1652235300000|2022-05-11 02:15:00|13526.7|13472.7|13542|13488|13544.7|13490.7|13525.3|13471.3|0
1652235600000|2022-05-11 02:20:00|13546.2|13492.2|13536.4|13482.4|13546.2|13492.2|13535.2|13481.2|0
1652235900000|2022-05-11 02:25:00|13536.2|13482.2|13532.6|13478.6|13540.5|13486.5|13531.3|13477.3|0
1652236200000|2022-05-11 02:30:00|13538.9|13484.9|13542.6|13488.6|13543|13489|13538.9|13484.9|0
1652236500000|2022-05-11 02:35:00|13540.5|13486.5|13546.5|13492.5|13550.2|13496.2|13540.5|13486.5|0
1652236800000|2022-05-11 02:40:00|13545.8|13491.8|13541.4|13487.4|13545.8|13491.8|13533.6|13479.6|0
1652237100000|2022-05-11 02:45:00|13537.8|13483.8|13546.9|13492.9|13548.1|13494.1|13536.8|13482.8|0
1652237400000|2022-05-11 02:50:00|13547.5|13493.5|13557.3|13503.1|13557.3|13503.1|13547.5|13493.5|0
1652237700000|2022-05-11 02:55:00|13558.9|13504.7|13552.8|13498.6|13558.9|13504.7|13549.8|13495.8|0
1652238000000|2022-05-11 03:00:00|13554.1|13499.9|13562|13507.8|13562|13507.8|13551.7|13497.7|0
1652238300000|2022-05-11 03:05:00|13560.6|13506.4|13568.7|13514.5|13568.7|13514.5|13556.3|13502.1|0
1652238600000|2022-05-11 03:10:00|13567.7|13513.5|13564.2|13510|13567.7|13513.5|13561|13506.8|0
1652238900000|2022-05-11 03:15:00|13562.8|13508.6|13575.1|13520.9|13575.1|13520.9|13560.1|13505.9|0
1652239200000|2022-05-11 03:20:00|13573.7|13519.5|13569|13514.8|13576|13521.8|13569|13514.8|0
1652239500000|2022-05-11 03:25:00|13565.4|13511.2|13562.9|13508.7|13567|13512.8|13559.8|13505.6|0
1652239800000|2022-05-11 03:30:00|13558|13503.8|13555.3|13501.1|13558|13503.8|13554.6|13500.4|0
1652240100000|2022-05-11 03:35:00|13550.9|13496.9|13557.1|13502.9|13557.1|13502.9|13545.1|13491.1|0
1652240400000|2022-05-11 03:40:00|13555.8|13501.6|13559.4|13505.2|13560.5|13506.3|13554.9|13500.7|0
1652240700000|2022-05-11 03:45:00|13564.8|13510.6|13561.7|13507.5|13571.2|13517|13561.7|13507.5|0
1652241000000|2022-05-11 03:50:00|13562.7|13508.5|13560|13505.8|13566.3|13512.1|13560|13505.8|0
1652241300000|2022-05-11 03:55:00|13556.7|13502.5|13562.4|13508.2|13569|13514.8|13554.9|13500.7|0
1652241600000|2022-05-11 04:00:00|13566.4|13512.2|13569.2|13515|13572|13517.8|13564.5|13510.3|0
1652241900000|2022-05-11 04:05:00|13572.5|13518.3|13570.7|13516.5|13575.7|13521.5|13570.4|13516.2|0
1652242200000|2022-05-11 04:10:00|13570.9|13516.7|13567.7|13513.5|13576.8|13522.6|13565.1|13510.9|0
1652242500000|2022-05-11 04:15:00|13568.3|13514.1|13573.1|13518.9|13574.7|13520.5|13567.2|13513|0
1652242800000|2022-05-11 04:20:00|13572.9|13518.7|13570.9|13516.7|13577.2|13523|13570.5|13516.3|0
1652243100000|2022-05-11 04:25:00|13573|13518.8|13575.9|13521.7|13578.7|13524.5|13573|13518.8|0
1652243400000|2022-05-11 04:30:00|13575.4|13521.2|13580.6|13526.4|13580.6|13526.4|13570.7|13516.5|0
1652243700000|2022-05-11 04:35:00|13585.8|13531.6|13582.9|13528.7|13589.6|13535.4|13582.9|13528.7|0
1652244000000|2022-05-11 04:40:00|13584|13529.8|13580.6|13526.4|13584|13529.8|13576.8|13522.6|0
1652244300000|2022-05-11 04:45:00|13581.7|13527.5|13583.4|13529.2|13584.9|13530.7|13581.7|13527.5|0
1652244600000|2022-05-11 04:50:00|13582.4|13528.2|13583.8|13529.6|13584.8|13530.6|13581.4|13527.2|0
1652244900000|2022-05-11 04:55:00|13582|13527.8|13586.4|13532.2|13588|13533.8|13580.5|13526.3|0
1652245200000|2022-05-11 05:00:00|13585.5|13531.3|13592.5|13538.3|13594.1|13539.9|13585.5|13531.3|0
1652245500000|2022-05-11 05:05:00|13592.8|13538.6|13591.1|13536.9|13595.4|13541.2|13588.7|13534.5|0
1652245800000|2022-05-11 05:10:00|13596.9|13542.7|13598.5|13544.3|13600.1|13545.9|13594.2|13540|0
1652246100000|2022-05-11 05:15:00|13594.8|13540.6|13599.8|13545.6|13600.3|13546.1|13592.2|13538|0
1652246400000|2022-05-11 05:20:00|13592|13537.8|13596.2|13542|13596.2|13542|13589.6|13535.4|0
1652246700000|2022-05-11 05:25:00|13594.5|13540.3|13599.1|13544.9|13599.5|13545.3|13594.5|13540.3|0
1652247000000|2022-05-11 05:30:00|13600.2|13546|13596.7|13542.5|13600.2|13546|13596.7|13542.5|0
1652247300000|2022-05-11 05:35:00|13595|13540.8|13596.6|13542.4|13599.1|13544.9|13586.9|13532.7|0
1652247600000|2022-05-11 05:40:00|13594.8|13540.6|13594.9|13540.7|13595.7|13541.5|13592.6|13538.4|0
1652247900000|2022-05-11 05:45:00|13601.6|13547.4|13604.1|13549.7|13607.8|13553.4|13601.6|13547.4|0
1652248200000|2022-05-11 05:50:00|13605.2|13550.8|13609.7|13555.3|13611.4|13557|13604.8|13550.4|0
1652248500000|2022-05-11 05:55:00|13610.2|13555.8|13607.4|13553|13610.8|13556.4|13604.5|13550.1|0
1652314200000|2022-05-12 00:10:00|13551.6|13497.6|13520.7|13466.7|13551.6|13497.6|13520.7|13466.7|0
1652314500000|2022-05-12 00:15:00|13522.5|13468.5|13515.1|13461.1|13522.5|13468.5|13509.2|13455.2|0
1652314800000|2022-05-12 00:20:00|13509.5|13455.5|13506.6|13452.6|13516.5|13462.5|13499.2|13445.4|0
1652315100000|2022-05-12 00:25:00|13505.6|13451.6|13475.5|13421.7|13505.6|13451.6|13475|13421.2|0
1652315400000|2022-05-12 00:30:00|13474.8|13421|13493.3|13439.5|13493.3|13439.5|13466.9|13413.1|0
1652315700000|2022-05-12 00:35:00|13495.4|13441.6|13506.9|13452.9|13506.9|13452.9|13492|13438.2|0
1652316000000|2022-05-12 00:40:00|13504.9|13450.9|13506.5|13452.5|13511.9|13457.9|13504.9|13450.9|0
1652316300000|2022-05-12 00:45:00|13506.8|13452.8|13486.8|13433|13506.8|13452.8|13480.8|13427|0
1652316600000|2022-05-12 00:50:00|13487.5|13433.7|13485.9|13432.1|13487.5|13433.7|13477.5|13423.7|0
1652316900000|2022-05-12 00:55:00|13488.2|13434.4|13504|13450|13504.6|13450.6|13484.2|13430.4|0
1652317200000|2022-05-12 01:00:00|13504.1|13450.1|13487.3|13433.5|13504.1|13450.1|13487.2|13433.4|0
1652317500000|2022-05-12 01:05:00|13492.2|13438.4|13478.9|13425.1|13492.2|13438.4|13478.8|13425|0
1652317800000|2022-05-12 01:10:00|13481.3|13427.5|13489.1|13435.3|13497|13443.2|13480.8|13427|0
1652318100000|2022-05-12 01:15:00|13492|13438.2|13472.9|13419.1|13507.8|13453.8|13472|13418.2|0
1652318400000|2022-05-12 01:20:00|13474.4|13420.6|13472.1|13418.3|13474.4|13420.6|13464.6|13410.8|0
1652318700000|2022-05-12 01:25:00|13476.3|13422.5|13471.2|13417.4|13482.3|13428.5|13471.2|13417.4|0
1652319000000|2022-05-12 01:30:00|13472.3|13418.5|13475|13421.2|13481.8|13428|13472.3|13418.5|0
1652319300000|2022-05-12 01:35:00|13473.8|13420|13472.5|13418.7|13476.9|13423.1|13463|13409.2|0
1652319600000|2022-05-12 01:40:00|13467.7|13413.9|13479.7|13425.9|13479.7|13425.9|13465.8|13412|0
1652319900000|2022-05-12 01:45:00|13481.6|13427.8|13475.1|13421.3|13487.7|13433.9|13471.4|13417.6|0
1652320200000|2022-05-12 01:50:00|13476.4|13422.6|13477.4|13423.6|13477.4|13423.6|13470.3|13416.5|0
1652320500000|2022-05-12 01:55:00|13475|13421.2|13473.7|13419.9|13489.6|13435.8|13473.7|13419.9|0
1652320800000|2022-05-12 02:00:00|13470.9|13417.1|13483.1|13429.3|13484.7|13430.9|13470.9|13417.1|0
1652321100000|2022-05-12 02:05:00|13486.8|13433|13488.5|13434.7|13492.3|13438.5|13482.6|13428.8|0
1652321400000|2022-05-12 02:10:00|13484.8|13431|13480.4|13426.6|13484.8|13431|13480.1|13426.3|0
1652321700000|2022-05-12 02:15:00|13480.9|13427.1|13486.1|13432.3|13491.1|13437.3|13480.9|13427.1|0
1652322000000|2022-05-12 02:20:00|13485|13431.2|13485.5|13431.7|13497.2|13443.4|13485|13431.2|0
1652322300000|2022-05-12 02:25:00|13487.3|13433.5|13502.6|13448.6|13502.6|13448.6|13487.3|13433.5|0
1652322600000|2022-05-12 02:30:00|13504.2|13450.2|13500.1|13446.3|13513|13459|13499|13445.2|0
1652322900000|2022-05-12 02:35:00|13497.2|13443.4|13491.6|13437.8|13497.2|13443.4|13487.7|13433.9|0
1652323200000|2022-05-12 02:40:00|13492.8|13439|13491.3|13437.5|13492.8|13439|13483.6|13429.8|0
1652323500000|2022-05-12 02:45:00|13490.5|13436.7|13499.1|13445.3|13500.5|13446.7|13489.4|13435.6|0
1652323800000|2022-05-12 02:50:00|13503.3|13449.3|13501|13447.2|13506.5|13452.5|13497.8|13444|0
1652324100000|2022-05-12 02:55:00|13500.3|13446.5|13497.9|13444.1|13500.9|13447.1|13489.5|13435.7|0
1652324400000|2022-05-12 03:00:00|13497.8|13444|13507.5|13453.5|13507.5|13453.5|13495.2|13441.4|0
1652324700000|2022-05-12 03:05:00|13498.8|13445|13499|13445.2|13507.1|13453.1|13498.8|13445|0
1652325000000|2022-05-12 03:10:00|13498.2|13444.4|13492.8|13439|13498.2|13444.4|13484.8|13431|0
1652325300000|2022-05-12 03:15:00|13489.9|13436.1|13491.9|13438.1|13495.6|13441.8|13485.1|13431.3|0
1652325600000|2022-05-12 03:20:00|13488.1|13434.3|13486.2|13432.4|13491.4|13437.6|13486.2|13432.4|0
1652325900000|2022-05-12 03:25:00|13483.8|13430|13479.4|13425.6|13484.7|13430.9|13479.4|13425.6|0
1652326200000|2022-05-12 03:30:00|13474.2|13420.4|13477.1|13423.3|13477.1|13423.3|13472.7|13418.9|0
1652326500000|2022-05-12 03:35:00|13477.4|13423.6|13468.1|13414.3|13477.4|13423.6|13467.7|13413.9|0
1652326800000|2022-05-12 03:40:00|13470.3|13416.5|13457.6|13403.8|13471.2|13417.4|13456.1|13402.3|0
1652327100000|2022-05-12 03:45:00|13453.3|13399.5|13456.9|13403.1|13459|13405.2|13453.2|13399.4|0
1652327400000|2022-05-12 03:50:00|13454.7|13400.9|13465.3|13411.5|13465.3|13411.5|13454.7|13400.9|0
1652327700000|2022-05-12 03:55:00|13467.5|13413.7|13464.4|13410.6|13469.2|13415.4|13462|13408.2|0
1652328000000|2022-05-12 04:00:00|13460.9|13407.1|13464.3|13410.5|13468.3|13414.5|13460.9|13407.1|0
1652328300000|2022-05-12 04:05:00|13466.2|13412.4|13460.1|13406.3|13466.2|13412.4|13458.3|13404.5|0
1652328600000|2022-05-12 04:10:00|13461.4|13407.6|13453.5|13399.7|13461.4|13407.6|13452.2|13398.4|0
1652328900000|2022-05-12 04:15:00|13448.2|13394.6|13442|13388.4|13448.8|13395.2|13438.4|13384.8|0
1652329200000|2022-05-12 04:20:00|13438.9|13385.3|13434.5|13380.9|13438.9|13385.3|13433.5|13379.9|0
1652329500000|2022-05-12 04:25:00|13430.3|13376.7|13433|13379.4|13433|13379.4|13427.8|13374.2|0
1652329800000|2022-05-12 04:30:00|13430.4|13376.8|13436.5|13382.9|13439.7|13386.1|13430.4|13376.8|0
1652330100000|2022-05-12 04:35:00|13436|13382.4|13422.6|13369|13437.6|13384|13419.9|13366.3|0
1652330400000|2022-05-12 04:40:00|13422.5|13368.9|13412.8|13359.2|13422.5|13368.9|13408|13354.4|0
1652330700000|2022-05-12 04:45:00|13409.7|13356.1|13395.9|13342.5|13409.7|13356.1|13392.8|13339.4|0
1652331000000|2022-05-12 04:50:00|13395.3|13341.9|13404.8|13351.2|13406.1|13352.5|13389.7|13336.3|0
1652331300000|2022-05-12 04:55:00|13402.3|13348.7|13411.3|13357.7|13411.3|13357.7|13401.4|13348|0
1652331600000|2022-05-12 05:00:00|13411.2|13357.6|13400.1|13346.7|13413.3|13359.7|13400.1|13346.7|0
1652331900000|2022-05-12 05:05:00|13401.2|13347.8|13396|13342.6|13402.7|13349.1|13391.7|13338.3|0
1652332200000|2022-05-12 05:10:00|13394.7|13341.3|13389.6|13336.2|13394.7|13341.3|13388.1|13334.7|0
1652332500000|2022-05-12 05:15:00|13390|13336.6|13383.4|13330|13390|13336.6|13380.4|13327|0
1652332800000|2022-05-12 05:20:00|13385.2|13331.8|13376.9|13323.5|13388.9|13335.5|13374.1|13320.7|0
1652333100000|2022-05-12 05:25:00|13374.8|13321.4|13374.5|13321.1|13376.4|13323|13372.1|13318.7|0
1652333400000|2022-05-12 05:30:00|13381.6|13328.2|13387|13333.6|13391|13337.6|13381.6|13328.2|0
1652333700000|2022-05-12 05:35:00|13386.5|13333.1|13377.4|13324|13388|13334.6|13373.3|13319.9|0
1652334000000|2022-05-12 05:40:00|13373.8|13320.4|13375.6|13322.2|13386|13332.6|13373.8|13320.4|0
1652334300000|2022-05-12 05:45:00|13372.7|13319.3|13359.4|13306|13375.1|13321.7|13359.4|13306|0
1652334600000|2022-05-12 05:50:00|13360.7|13307.3|13351.2|13298|13360.7|13307.3|13344.2|13291|0
1652334900000|2022-05-12 05:55:00|13341.3|13288.1|13339.9|13286.7|13347.4|13294.2|13334.6|13281.4|0
1652400600000|2022-05-13 00:10:00|13399.1|13345.7|13409.1|13355.5|13437.6|13384|13399.1|13345.7|0
1652400900000|2022-05-13 00:15:00|13404.2|13350.6|13406|13352.4|13406|13352.4|13390.7|13337.3|0
1652401200000|2022-05-13 00:20:00|13410.5|13356.9|13428.6|13375|13432.9|13379.3|13410.5|13356.9|0
1652401500000|2022-05-13 00:25:00|13432.6|13379|13426.8|13373.2|13434|13380.4|13416.6|13363|0
1652401800000|2022-05-13 00:30:00|13416.6|13363|13404.8|13351.2|13416.6|13363|13399.7|13346.3|0
1652402100000|2022-05-13 00:35:00|13405.5|13351.9|13422.9|13369.3|13424.9|13371.3|13404.4|13350.8|0
1652402400000|2022-05-13 00:40:00|13420.6|13367|13428.1|13374.5|13436.8|13383.2|13417.8|13364.2|0
1652402700000|2022-05-13 00:45:00|13432.7|13379.1|13439.6|13386|13441.2|13387.6|13424.6|13371|0
1652403000000|2022-05-13 00:50:00|13438.4|13384.8|13457.5|13403.7|13464.3|13410.5|13438.4|13384.8|0
1652403300000|2022-05-13 00:55:00|13459.8|13406|13461.7|13407.9|13461.7|13407.9|13448.3|13394.7|0
1652403600000|2022-05-13 01:00:00|13464.5|13410.7|13474.4|13420.6|13487.2|13433.4|13464.5|13410.7|0
1652403900000|2022-05-13 01:05:00|13475.6|13421.8|13467.4|13413.6|13475.6|13421.8|13460.2|13406.4|0
1652404200000|2022-05-13 01:10:00|13471.1|13417.3|13482.1|13428.3|13485.9|13432.1|13471.1|13417.3|0
1652404500000|2022-05-13 01:15:00|13486.9|13433.1|13490.1|13436.3|13495.2|13441.4|13486.9|13433.1|0
1652404800000|2022-05-13 01:20:00|13488.5|13434.7|13465.8|13412|13488.5|13434.7|13462.1|13408.3|0
1652405100000|2022-05-13 01:25:00|13465.9|13412.1|13467.3|13413.5|13470.7|13416.9|13456.6|13402.8|0
1652405400000|2022-05-13 01:30:00|13478.7|13424.9|13477.5|13423.7|13481.2|13427.4|13468.3|13414.5|0
1652405700000|2022-05-13 01:35:00|13476.3|13422.5|13479.9|13426.1|13483.4|13429.6|13475.9|13422.1|0
1652406000000|2022-05-13 01:40:00|13472.2|13418.4|13478|13424.2|13480|13426.2|13472.2|13418.4|0
1652406300000|2022-05-13 01:45:00|13472.9|13419.1|13479.4|13425.6|13483.5|13429.7|13472.9|13419.1|0
1652406600000|2022-05-13 01:50:00|13477.8|13424|13484.1|13430.3|13487.3|13433.5|13473.2|13419.4|0
1652406900000|2022-05-13 01:55:00|13483.3|13429.5|13484.5|13430.7|13489.8|13436|13483.3|13429.5|0
1652407200000|2022-05-13 02:00:00|13481.7|13427.9|13496.9|13443.1|13501|13447.2|13481.4|13427.6|0
1652407500000|2022-05-13 02:05:00|13494.8|13441|13479.8|13426|13496|13442.2|13479.8|13426|0
1652407800000|2022-05-13 02:10:00|13483.1|13429.3|13491.9|13438.1|13491.9|13438.1|13483.1|13429.3|0
1652408100000|2022-05-13 02:15:00|13489.8|13436|13477.8|13424|13493.5|13439.7|13477.8|13424|0
1652408400000|2022-05-13 02:20:00|13477.4|13423.6|13473.7|13419.9|13481|13427.2|13472.5|13418.7|0
1652408700000|2022-05-13 02:25:00|13475.4|13421.6|13477|13423.2|13477|13423.2|13468.2|13414.4|0
1652409000000|2022-05-13 02:30:00|13476.5|13422.7|13476.9|13423.1|13476.9|13423.1|13471.2|13417.4|0
1652409300000|2022-05-13 02:35:00|13477.5|13423.7|13471.9|13418.1|13477.9|13424.1|13471.8|13418|0
1652409600000|2022-05-13 02:40:00|13472.3|13418.5|13473.5|13419.7|13473.6|13419.8|13471.8|13418|0
1652409900000|2022-05-13 02:45:00|13472.7|13418.9|13473.1|13419.3|13479.1|13425.3|13468.5|13414.7|0
1652410200000|2022-05-13 02:50:00|13474.3|13420.5|13485.1|13431.3|13485.1|13431.3|13473.5|13419.7|0
1652410500000|2022-05-13 02:55:00|13484.9|13431.1|13482.6|13428.8|13490.1|13436.3|13482.6|13428.8|0
1652410800000|2022-05-13 03:00:00|13486.2|13432.4|13482.8|13429|13486.5|13432.7|13479.4|13425.6|0
1652411100000|2022-05-13 03:05:00|13483|13429.2|13488.1|13434.3|13488.9|13435.1|13482.9|13429.1|0
1652411400000|2022-05-13 03:10:00|13488|13434.2|13490.6|13436.8|13491.4|13437.6|13485.8|13432|0
1652411700000|2022-05-13 03:15:00|13489.7|13435.9|13503.4|13449.4|13503.4|13449.4|13489.7|13435.9|0
1652412000000|2022-05-13 03:20:00|13498.6|13444.8|13498.4|13444.6|13503|13449|13497.9|13444.1|0
1652412300000|2022-05-13 03:25:00|13499.4|13445.6|13482.7|13428.9|13500.4|13446.6|13482|13428.2|0
1652412600000|2022-05-13 03:30:00|13478.8|13425|13487.2|13433.4|13493.8|13440|13478.8|13425|0
1652412900000|2022-05-13 03:35:00|13487|13433.2|13496.7|13442.9|13496.7|13442.9|13487|13433.2|0
1652413200000|2022-05-13 03:40:00|13497.2|13443.4|13497.1|13443.3|13499|13445.2|13495.1|13441.3|0
1652413500000|2022-05-13 03:45:00|13498.2|13444.4|13498.3|13444.5|13500.6|13446.8|13498.2|13444.4|0
1652413800000|2022-05-13 03:50:00|13500.1|13446.3|13492.3|13438.5|13500.1|13446.3|13490.1|13436.3|0
1652414100000|2022-05-13 03:55:00|13490.5|13436.7|13491.1|13437.3|13495.7|13441.9|13489.7|13435.9|0
1652414400000|2022-05-13 04:00:00|13489.8|13436|13482.7|13428.9|13489.8|13436|13482.7|13428.9|0
1652414700000|2022-05-13 04:05:00|13482.9|13429.1|13475|13421.2|13487.1|13433.3|13475|13421.2|0
1652415000000|2022-05-13 04:10:00|13471.6|13417.8|13472.5|13418.7|13477.4|13423.6|13469.9|13416.1|0
1652415300000|2022-05-13 04:15:00|13468.3|13414.5|13470.5|13416.7|13472.9|13419.1|13468.3|13414.5|0
1652415600000|2022-05-13 04:20:00|13469.7|13415.9|13468|13414.2|13469.7|13415.9|13462.3|13408.5|0
1652415900000|2022-05-13 04:25:00|13473.8|13420|13473.2|13419.4|13479.1|13425.3|13473.2|13419.4|0
1652416200000|2022-05-13 04:30:00|13477|13423.2|13476.4|13422.6|13482.1|13428.3|13476.4|13422.6|0
1652416500000|2022-05-13 04:35:00|13477.8|13424|13475.3|13421.5|13480.1|13426.3|13475.3|13421.5|0
1652416800000|2022-05-13 04:40:00|13478.6|13424.8|13477.1|13423.3|13479.2|13425.4|13474.6|13420.8|0
1652417100000|2022-05-13 04:45:00|13478.1|13424.3|13478.7|13424.9|13483.1|13429.3|13478.1|13424.3|0
1652417400000|2022-05-13 04:50:00|13479.8|13426|13475.5|13421.7|13479.8|13426|13474.9|13421.1|0
1652417700000|2022-05-13 04:55:00|13472.7|13418.9|13463.8|13410|13478.1|13424.3|13463.8|13410|0
1652418000000|2022-05-13 05:00:00|13466.7|13412.9|13462.3|13408.5|13470.8|13417|13461.6|13407.8|0
1652418300000|2022-05-13 05:05:00|13463.8|13410|13457.7|13403.9|13464.1|13410.3|13457.7|13403.9|0
1652418600000|2022-05-13 05:10:00|13457.9|13404.1|13464.3|13410.5|13469.6|13415.8|13455.6|13401.8|0
1652418900000|2022-05-13 05:15:00|13463.7|13409.9|13467.6|13413.8|13467.6|13413.8|13458.3|13404.5|0
1652419200000|2022-05-13 05:20:00|13468.6|13414.8|13459.4|13405.6|13469.9|13416.1|13459.4|13405.6|0
1652419500000|2022-05-13 05:25:00|13461.1|13407.3|13448.2|13394.6|13464.8|13411|13448.2|13394.6|0
1652419800000|2022-05-13 05:30:00|13452|13398.2|13454.9|13401.1|13457.6|13403.8|13451.5|13397.9|0
1652420100000|2022-05-13 05:35:00|13454.2|13400.4|13462|13408.2|13462|13408.2|13453.5|13399.7|0
1652420400000|2022-05-13 05:40:00|13461.1|13407.3|13456.5|13402.7|13463|13409.2|13454.7|13400.9|0
1652420700000|2022-05-13 05:45:00|13454.8|13401|13462.3|13408.5|13467.9|13414.1|13454.8|13401|0
1652421000000|2022-05-13 05:50:00|13462|13408.2|13468.7|13414.9|13470.8|13417|13462|13408.2|0
1652421300000|2022-05-13 05:55:00|13470.2|13416.4|13460|13406.2|13474.3|13420.5|13459.8|13406|0
1652659800000|2022-05-16 00:10:00|13547.2|13493.2|13516.3|13462.3|13548.5|13494.5|13516.3|13462.3|0
1652660100000|2022-05-16 00:15:00|13518.2|13464.2|13519.7|13465.7|13522|13468|13508.5|13454.5|0
1652660400000|2022-05-16 00:20:00|13528.7|13474.7|13545|13491|13545.6|13491.6|13528.7|13474.7|0
1652660700000|2022-05-16 00:25:00|13546.6|13492.6|13568.8|13514.6|13568.8|13514.6|13546.6|13492.6|0
1652661000000|2022-05-16 00:30:00|13572.4|13518.2|13563.8|13509.6|13576|13521.8|13563|13508.8|0
1652661300000|2022-05-16 00:35:00|13567.5|13513.3|13574.2|13520|13575.3|13521.1|13567.5|13513.3|0
1652661600000|2022-05-16 00:40:00|13572.3|13518.1|13578.6|13524.4|13578.6|13524.4|13572.3|13518.1|0
1652661900000|2022-05-16 00:45:00|13580.8|13526.6|13570.7|13516.5|13584.3|13530.1|13570.7|13516.5|0
1652662200000|2022-05-16 00:50:00|13564.3|13510.1|13587.4|13533.2|13587.4|13533.2|13564.3|13510.1|0
1652662500000|2022-05-16 00:55:00|13590|13535.8|13582.1|13527.9|13590|13535.8|13578.1|13523.9|0
1652662800000|2022-05-16 01:00:00|13581.5|13527.3|13577.1|13522.9|13581.5|13527.3|13572.3|13518.1|0
1652663100000|2022-05-16 01:05:00|13581|13526.8|13575.8|13521.6|13583.2|13529|13568|13513.8|0
1652663400000|2022-05-16 01:10:00|13578.7|13524.5|13575.8|13521.6|13580|13525.8|13572.4|13518.2|0
1652663700000|2022-05-16 01:15:00|13578.2|13524|13592.3|13538.1|13592.3|13538.1|13576.6|13522.4|0
1652664000000|2022-05-16 01:20:00|13592.6|13538.4|13587.3|13533.1|13592.6|13538.4|13586|13531.8|0
1652664300000|2022-05-16 01:25:00|13582.9|13528.7|13579.8|13525.6|13588.4|13534.2|13578.8|13524.6|0
1652664600000|2022-05-16 01:30:00|13579.1|13524.9|13584.4|13530.2|13584.4|13530.2|13579.1|13524.9|0
1652664900000|2022-05-16 01:35:00|13581.2|13527|13561.9|13507.7|13583.3|13529.1|13561.9|13507.7|0
1652665200000|2022-05-16 01:40:00|13562.5|13508.3|13577.2|13523|13581.4|13527.2|13562.5|13508.3|0
1652665500000|2022-05-16 01:45:00|13577.7|13523.5|13579.9|13525.7|13587.6|13533.4|13577.6|13523.4|0
1652665800000|2022-05-16 01:50:00|13581.4|13527.2|13580.6|13526.4|13582.9|13528.7|13576.1|13521.9|0
1652666100000|2022-05-16 01:55:00|13581.9|13527.7|13569.3|13515.1|13586|13531.8|13568.5|13514.3|0
1652666400000|2022-05-16 02:00:00|13572.7|13518.5|13566.1|13511.9|13572.7|13518.5|13565.5|13511.3|0
1652666700000|2022-05-16 02:05:00|13563.8|13509.6|13571|13516.8|13576.6|13522.4|13563.8|13509.6|0
1652667000000|2022-05-16 02:10:00|13567.7|13513.5|13571.6|13517.4|13575.6|13521.4|13566.6|13512.4|0
1652667300000|2022-05-16 02:15:00|13570.3|13516.1|13569.6|13515.4|13573.5|13519.3|13568.8|13514.6|0
1652667600000|2022-05-16 02:20:00|13565.3|13511.1|13533|13479|13565.3|13511.1|13533|13479|0
1652667900000|2022-05-16 02:25:00|13533.5|13479.5|13521.5|13467.5|13533.5|13479.5|13521.5|13467.5|0
1652668200000|2022-05-16 02:30:00|13518.9|13464.9|13516.9|13462.9|13520.3|13466.3|13514.5|13460.5|0
1652668500000|2022-05-16 02:35:00|13519.6|13465.6|13526.8|13472.8|13527.4|13473.4|13519.6|13465.6|0
1652668800000|2022-05-16 02:40:00|13528.7|13474.7|13533.9|13479.9|13533.9|13479.9|13528.1|13474.1|0
1652669100000|2022-05-16 02:45:00|13533.6|13479.6|13539.5|13485.5|13539.6|13485.6|13533.6|13479.6|0
1652669400000|2022-05-16 02:50:00|13539.3|13485.3|13537|13483|13544.5|13490.5|13537|13483|0
1652669700000|2022-05-16 02:55:00|13542.8|13488.8|13540.1|13486.1|13542.8|13488.8|13536.4|13482.4|0
1652670000000|2022-05-16 03:00:00|13537.6|13483.6|13532|13478|13539.9|13485.9|13532|13478|0
1652670300000|2022-05-16 03:05:00|13528.9|13474.9|13532.3|13478.3|13537.1|13483.1|13528.9|13474.9|0
1652670600000|2022-05-16 03:10:00|13535.6|13481.6|13535.2|13481.2|13535.6|13481.6|13528.6|13474.6|0
1652670900000|2022-05-16 03:15:00|13536.5|13482.5|13537.6|13483.6|13544.1|13490.1|13529.3|13475.3|0
1652671200000|2022-05-16 03:20:00|13539.2|13485.2|13542.3|13488.3|13548.8|13494.8|13534|13480|0
1652671500000|2022-05-16 03:25:00|13543|13489|13546.3|13492.3|13552.1|13498|13543|13489|0
1652671800000|2022-05-16 03:30:00|13547.2|13493.2|13544.3|13490.3|13549|13495|13544.3|13490.3|0
1652672100000|2022-05-16 03:35:00|13541.9|13487.9|13552.4|13498.2|13552.4|13498.2|13541.9|13487.9|0
1652672400000|2022-05-16 03:40:00|13551.4|13497.4|13548.3|13494.3|13553.2|13499|13546|13492|0
1652672700000|2022-05-16 03:45:00|13551.5|13497.5|13555.2|13501|13555.7|13501.5|13551.5|13497.5|0
1652673000000|2022-05-16 03:50:00|13552.8|13498.6|13554.7|13500.5|13555|13500.8|13552.1|13498|0
1652673300000|2022-05-16 03:55:00|13554.6|13500.4|13550.4|13496.4|13555|13500.8|13550|13496|0
1652673600000|2022-05-16 04:00:00|13549.3|13495.3|13551.6|13497.6|13556.7|13502.5|13548.8|13494.8|0
1652673900000|2022-05-16 04:05:00|13552.2|13498|13550.9|13496.9|13553.4|13499.2|13549.8|13495.8|0
1652674200000|2022-05-16 04:10:00|13552.3|13498.1|13555.2|13501|13555.2|13501|13549.4|13495.4|0
1652674500000|2022-05-16 04:15:00|13552.4|13498.2|13548.7|13494.7|13553.2|13499|13545.3|13491.3|0
1652674800000|2022-05-16 04:20:00|13549.9|13495.9|13540.7|13486.7|13550.8|13496.8|13540.7|13486.7|0
1652675100000|2022-05-16 04:25:00|13543.9|13489.9|13547.6|13493.6|13549.1|13495.1|13543.6|13489.6|0
1652675400000|2022-05-16 04:30:00|13547.1|13493.1|13543|13489|13549|13495|13542.2|13488.2|0
1652675700000|2022-05-16 04:35:00|13547.6|13493.6|13543.6|13489.6|13553.1|13498.9|13541.5|13487.5|0
1652676000000|2022-05-16 04:40:00|13541.3|13487.3|13544.6|13490.6|13547.7|13493.7|13541.3|13487.3|0
1652676300000|2022-05-16 04:45:00|13542.1|13488.1|13540|13486|13544.8|13490.8|13540|13486|0
1652676600000|2022-05-16 04:50:00|13538.4|13484.4|13534.9|13480.9|13538.4|13484.4|13533.8|13479.8|0
1652676900000|2022-05-16 04:55:00|13531.1|13477.1|13539.7|13485.7|13539.7|13485.7|13531.1|13477.1|0
1652677200000|2022-05-16 05:00:00|13537.3|13483.3|13539.4|13485.4|13539.9|13485.9|13535.4|13481.4|0
1652677500000|2022-05-16 05:05:00|13539.3|13485.3|13538.8|13484.8|13544.1|13490.1|13538.8|13484.8|0
1652677800000|2022-05-16 05:10:00|13539.8|13485.8|13536.5|13482.5|13543.5|13489.5|13535.3|13481.3|0
1652678100000|2022-05-16 05:15:00|13537|13483|13541.1|13487.1|13546.1|13492.1|13537|13483|0
1652678400000|2022-05-16 05:20:00|13542.8|13488.8|13539.6|13485.6|13543.7|13489.7|13539.6|13485.6|0
1652678700000|2022-05-16 05:25:00|13546.6|13492.6|13542.1|13488.1|13546.6|13492.6|13535.6|13481.6|0
1652679000000|2022-05-16 05:30:00|13541.9|13487.9|13534.9|13480.9|13541.9|13487.9|13533.9|13479.9|0
1652679300000|2022-05-16 05:35:00|13533.2|13479.2|13529.2|13475.2|13534.2|13480.2|13527.9|13473.9|0
1652679600000|2022-05-16 05:40:00|13525.6|13471.6|13530.3|13476.3|13530.3|13476.3|13520.1|13466.1|0
1652679900000|2022-05-16 05:45:00|13530.6|13476.6|13519.5|13465.5|13530.6|13476.6|13518.5|13464.5|0
1652680200000|2022-05-16 05:50:00|13521.1|13467.1|13513.9|13459.9|13522.9|13468.9|13508.7|13454.7|0
1652680500000|2022-05-16 05:55:00|13511.2|13457.2|13507.4|13453.4|13513.6|13459.6|13503.4|13449.4|0
1652746200000|2022-05-17 00:10:00|13571.4|13517.2|13575.4|13521.2|13580|13525.8|13545.5|13491.5|0
1652746500000|2022-05-17 00:15:00|13566.4|13512.2|13587.7|13533.5|13594.2|13540|13566.4|13512.2|0
1652746800000|2022-05-17 00:20:00|13591.9|13537.7|13591.8|13537.6|13594.7|13540.5|13584.8|13530.6|0
1652747100000|2022-05-17 00:25:00|13592|13537.8|13607.9|13553.5|13607.9|13553.5|13592|13537.8|0
1652747400000|2022-05-17 00:30:00|13607.6|13553.2|13589.4|13535.2|13607.6|13553.2|13589.4|13535.2|0
1652747700000|2022-05-17 00:35:00|13589.5|13535.3|13594.9|13540.7|13597.8|13543.6|13584.6|13530.4|0
1652748000000|2022-05-17 00:40:00|13592.4|13538.2|13587|13532.8|13595.5|13541.3|13584|13529.8|0
1652748300000|2022-05-17 00:45:00|13588.3|13534.1|13582.1|13527.9|13589.4|13535.2|13580.8|13526.6|0
1652748600000|2022-05-17 00:50:00|13581.5|13527.3|13585.6|13531.4|13586.1|13531.9|13581.2|13527|0
1652748900000|2022-05-17 00:55:00|13587.8|13533.6|13603.8|13549.4|13610.8|13556.4|13587.8|13533.6|0
1652749200000|2022-05-17 01:00:00|13601.1|13546.9|13592.5|13538.3|13601.6|13547.4|13589.7|13535.5|0
1652749500000|2022-05-17 01:05:00|13593|13538.8|13600|13545.8|13600|13545.8|13591.3|13537.1|0
1652749800000|2022-05-17 01:10:00|13599.9|13545.7|13597.2|13543|13599.9|13545.7|13594.4|13540.2|0
1652750100000|2022-05-17 01:15:00|13597|13542.8|13602.3|13547.9|13602.3|13547.9|13597|13542.8|0
1652750400000|2022-05-17 01:20:00|13601.7|13547.5|13606.6|13552.2|13616.2|13561.8|13601.2|13547|0
1652750700000|2022-05-17 01:25:00|13608.4|13554|13599|13544.8|13608.4|13554|13599|13544.8|0
1652751000000|2022-05-17 01:30:00|13599.5|13545.3|13587.4|13533.2|13600.3|13546.1|13587.4|13533.2|0
1652751300000|2022-05-17 01:35:00|13583.7|13529.5|13589.4|13535.2|13591.3|13537.1|13583.7|13529.5|0
1652751600000|2022-05-17 01:40:00|13589.9|13535.7|13599|13544.8|13603.9|13549.5|13589.9|13535.7|0
1652751900000|2022-05-17 01:45:00|13599.7|13545.5|13597.8|13543.6|13599.7|13545.5|13596.5|13542.3|0
1652752200000|2022-05-17 01:50:00|13597.2|13543|13592.9|13538.7|13597.2|13543|13588.5|13534.3|0
1652752500000|2022-05-17 01:55:00|13593.5|13539.3|13599.8|13545.6|13599.8|13545.6|13591.4|13537.2|0
1652752800000|2022-05-17 02:00:00|13603.2|13548.8|13598.7|13544.5|13603.2|13548.8|13595.5|13541.3|0
1652753100000|2022-05-17 02:05:00|13598.9|13544.7|13596.2|13542|13599.9|13545.7|13594.1|13539.9|0
1652753400000|2022-05-17 02:10:00|13598.2|13544|13595.1|13540.9|13608.2|13553.8|13595.1|13540.9|0
1652753700000|2022-05-17 02:15:00|13589.6|13535.4|13583.8|13529.6|13590.2|13536|13583.8|13529.6|0
1652754000000|2022-05-17 02:20:00|13585.2|13531|13583.4|13529.2|13585.2|13531|13582.7|13528.5|0
1652754300000|2022-05-17 02:25:00|13582.7|13528.5|13584.1|13529.9|13585.6|13531.4|13579.3|13525.1|0
1652754600000|2022-05-17 02:30:00|13585.2|13531|13582.1|13527.9|13585.2|13531|13579.9|13525.7|0
1652754900000|2022-05-17 02:35:00|13584.2|13530|13582.7|13528.5|13584.2|13530|13579.6|13525.4|0
1652755200000|2022-05-17 02:40:00|13586.4|13532.2|13586.3|13532.1|13591.6|13537.4|13586.2|13532|0
1652755500000|2022-05-17 02:45:00|13588|13533.8|13594.3|13540.1|13600.7|13546.5|13588|13533.8|0
1652755800000|2022-05-17 02:50:00|13592.2|13538|13585.7|13531.5|13592.3|13538.1|13581.6|13527.4|0
1652756100000|2022-05-17 02:55:00|13583.4|13529.2|13583.5|13529.3|13585.1|13530.9|13583.1|13528.9|0
1652756400000|2022-05-17 03:00:00|13585.6|13531.4|13583.7|13529.5|13588.9|13534.7|13581.9|13527.7|0
1652756700000|2022-05-17 03:05:00|13582.7|13528.5|13578.5|13524.3|13585.2|13531|13575.3|13521.1|0
1652757000000|2022-05-17 03:10:00|13579.4|13525.2|13575.5|13521.3|13579.4|13525.2|13574.6|13520.4|0
1652757300000|2022-05-17 03:15:00|13577.8|13523.6|13574.4|13520.2|13578|13523.8|13574.4|13520.2|0
1652757600000|2022-05-17 03:20:00|13574.3|13520.1|13562.7|13508.5|13574.3|13520.1|13557.8|13503.6|0
1652757900000|2022-05-17 03:25:00|13561.7|13507.5|13559.8|13505.6|13565.4|13511.2|13559.8|13505.6|0
1652758200000|2022-05-17 03:30:00|13561.7|13507.5|13564.7|13510.5|13567.8|13513.6|13561.7|13507.5|0
1652758500000|2022-05-17 03:35:00|13564.4|13510.2|13572.5|13518.3|13574.8|13520.6|13564.4|13510.2|0
1652758800000|2022-05-17 03:40:00|13571.3|13517.1|13573.4|13519.2|13575.5|13521.3|13570.4|13516.2|0
1652759100000|2022-05-17 03:45:00|13573.2|13519|13569.6|13515.4|13575.1|13520.9|13568.3|13514.1|0
1652759400000|2022-05-17 03:50:00|13570.1|13515.9|13577.3|13523.1|13580.3|13526.1|13570.1|13515.9|0
1652759700000|2022-05-17 03:55:00|13579|13524.8|13575.8|13521.6|13579.8|13525.6|13575.1|13520.9|0
1652760000000|2022-05-17 04:00:00|13575.9|13521.7|13586.1|13531.9|13586.8|13532.6|13575.6|13521.4|0
1652760300000|2022-05-17 04:05:00|13585.3|13531.1|13577.8|13523.6|13585.3|13531.1|13577.8|13523.6|0
1652760600000|2022-05-17 04:10:00|13581.7|13527.5|13582.9|13528.7|13585.2|13531|13581.5|13527.3|0
1652760900000|2022-05-17 04:15:00|13582.1|13527.9|13580.9|13526.7|13584.1|13529.9|13578.9|13524.7|0
1652761200000|2022-05-17 04:20:00|13580.4|13526.2|13588.6|13534.4|13589|13534.8|13580.4|13526.2|0
1652761500000|2022-05-17 04:25:00|13584.2|13530|13588.6|13534.4|13588.6|13534.4|13584.2|13530|0
1652761800000|2022-05-17 04:30:00|13587.8|13533.6|13581.3|13527.1|13587.8|13533.6|13578.5|13524.3|0
1652762100000|2022-05-17 04:35:00|13580.3|13526.1|13588.5|13534.3|13588.5|13534.3|13579|13524.8|0
1652762400000|2022-05-17 04:40:00|13588.4|13534.2|13595.5|13541.3|13595.5|13541.3|13585.9|13531.7|0
1652762700000|2022-05-17 04:45:00|13591.4|13537.2|13596.3|13542.1|13600.6|13546.4|13591.4|13537.2|0
1652763000000|2022-05-17 04:50:00|13599.1|13544.9|13599.6|13545.4|13599.7|13545.5|13598|13543.8|0
1652763300000|2022-05-17 04:55:00|13599|13544.8|13599.7|13545.5|13601.5|13547.3|13599|13544.8|0
1652763600000|2022-05-17 05:00:00|13600.8|13546.6|13599.3|13545.1|13600.9|13546.7|13597.2|13543|0
1652763900000|2022-05-17 05:05:00|13599.5|13545.3|13601.7|13547.5|13601.7|13547.5|13596.4|13542.2|0
1652764200000|2022-05-17 05:10:00|13601.1|13546.9|13602.8|13548.4|13602.8|13548.4|13598.4|13544.2|0
1652764500000|2022-05-17 05:15:00|13604.1|13549.7|13603.5|13549.1|13604.1|13549.7|13600.9|13546.7|0
1652764800000|2022-05-17 05:20:00|13603.7|13549.3|13606.7|13552.3|13608.8|13554.4|13603.7|13549.3|0
1652765100000|2022-05-17 05:25:00|13606.2|13551.8|13607.4|13553|13610.6|13556.2|13606.2|13551.8|0
1652765400000|2022-05-17 05:30:00|13609|13554.6|13603.1|13548.7|13609|13554.6|13602.6|13548.2|0
1652765700000|2022-05-17 05:35:00|13601|13546.8|13603|13548.6|13604.1|13549.7|13599.8|13545.6|0
1652766000000|2022-05-17 05:40:00|13598.1|13543.9|13593.4|13539.2|13598.1|13543.9|13584.5|13530.3|0
1652766300000|2022-05-17 05:45:00|13592.1|13537.9|13602.2|13547.9|13603.2|13548.8|13592.1|13537.9|0
1652766600000|2022-05-17 05:50:00|13601.8|13547.6|13603|13548.6|13604.9|13550.5|13601.6|13547.4|0
1652766900000|2022-05-17 05:55:00|13603.7|13549.3|13598.6|13544.4|13603.7|13549.3|13595.3|13541.1|0
1652832600000|2022-05-18 00:10:00|13491.7|13437.9|13482.2|13428.4|13491.7|13437.9|13445.4|13391.8|0
1652832900000|2022-05-18 00:15:00|13483.3|13429.5|13516.8|13462.8|13521.4|13467.4|13483.3|13429.5|0
1652833200000|2022-05-18 00:20:00|13517.7|13463.7|13525.5|13471.5|13525.5|13471.5|13514.5|13460.5|0
1652833500000|2022-05-18 00:25:00|13523.1|13469.1|13511.7|13457.7|13529.1|13475.1|13511.7|13457.7|0
1652833800000|2022-05-18 00:30:00|13515.8|13461.8|13509.9|13455.9|13519.9|13465.9|13509.7|13455.7|0
1652834100000|2022-05-18 00:35:00|13505.2|13451.2|13490.8|13437|13505.6|13451.6|13489.7|13435.9|0
1652834400000|2022-05-18 00:40:00|13483.3|13429.5|13495|13441.2|13495|13441.2|13481.5|13427.7|0
1652834700000|2022-05-18 00:45:00|13493.1|13439.3|13501.6|13447.8|13501.6|13447.8|13482.7|13428.9|0
1652835000000|2022-05-18 00:50:00|13506.3|13452.3|13513.4|13459.4|13513.4|13459.4|13502|13448.1|0
1652835300000|2022-05-18 00:55:00|13508.8|13454.8|13526|13472|13531.3|13477.3|13508.8|13454.8|0
1652835600000|2022-05-18 01:00:00|13530.3|13476.3|13516.8|13462.8|13530.3|13476.3|13516.8|13462.8|0
1652835900000|2022-05-18 01:05:00|13515.2|13461.2|13512.9|13458.9|13515.2|13461.2|13504.1|13450.1|0
1652836200000|2022-05-18 01:10:00|13516|13462|13522.3|13468.3|13522.3|13468.3|13514.8|13460.8|0
1652836500000|2022-05-18 01:15:00|13525.8|13471.8|13529.2|13475.2|13532.6|13478.6|13525.8|13471.8|0
1652836800000|2022-05-18 01:20:00|13531.1|13477.1|13532.2|13478.2|13532.2|13478.2|13520.5|13466.5|0
1652837100000|2022-05-18 01:25:00|13531.7|13477.7|13526.1|13472.1|13535.6|13481.6|13526.1|13472.1|0
1652837400000|2022-05-18 01:30:00|13530.6|13476.6|13518.1|13464.1|13530.6|13476.6|13518.1|13464.1|0
1652837700000|2022-05-18 01:35:00|13517.8|13463.8|13527.3|13473.3|13527.3|13473.3|13513.2|13459.2|0
1652838000000|2022-05-18 01:40:00|13520|13466|13521.6|13467.6|13526.9|13472.9|13519.4|13465.4|0
1652838300000|2022-05-18 01:45:00|13527|13473|13535.7|13481.7|13535.9|13481.9|13527|13473|0
1652838600000|2022-05-18 01:50:00|13533.2|13479.2|13538|13484|13543|13489|13533.2|13479.2|0
1652838900000|2022-05-18 01:55:00|13539.5|13485.5|13531.5|13477.5|13544.5|13490.5|13531.5|13477.5|0
1652839200000|2022-05-18 02:00:00|13532.2|13478.2|13529|13475|13535.3|13481.3|13526.5|13472.5|0
1652839500000|2022-05-18 02:05:00|13531.1|13477.1|13524.8|13470.8|13531.1|13477.1|13521.2|13467.2|0
1652839800000|2022-05-18 02:10:00|13526.5|13472.5|13530.3|13476.3|13530.3|13476.3|13523.8|13469.8|0
1652840100000|2022-05-18 02:15:00|13531.5|13477.5|13562.7|13508.5|13562.7|13508.5|13531.5|13477.5|0
1652840400000|2022-05-18 02:20:00|13562.9|13508.7|13573.9|13519.7|13573.9|13519.7|13558.6|13504.4|0
1652840700000|2022-05-18 02:25:00|13570.2|13516|13568.4|13514.2|13570.2|13516|13560.6|13506.4|0
1652841000000|2022-05-18 02:30:00|13564.9|13510.7|13560|13505.8|13564.9|13510.7|13557|13502.8|0
1652841300000|2022-05-18 02:35:00|13559.8|13505.6|13568.1|13513.9|13568.1|13513.9|13558.8|13504.6|0
1652841600000|2022-05-18 02:40:00|13562.7|13508.5|13560.6|13506.4|13562.7|13508.5|13557|13502.8|0
1652841900000|2022-05-18 02:45:00|13558.3|13504.1|13560.6|13506.4|13560.6|13506.4|13552.6|13498.4|0
1652842200000|2022-05-18 02:50:00|13559.3|13505.1|13530.7|13476.7|13559.3|13505.1|13530.7|13476.7|0
1652842500000|2022-05-18 02:55:00|13534.2|13480.2|13522.9|13468.9|13534.3|13480.3|13518.3|13464.3|0
1652842800000|2022-05-18 03:00:00|13522.4|13468.4|13518.5|13464.5|13523.6|13469.6|13516.3|13462.3|0
1652843100000|2022-05-18 03:05:00|13519|13465|13522.6|13468.6|13522.8|13468.8|13519|13465|0
1652843400000|2022-05-18 03:10:00|13515.3|13461.3|13518.3|13464.3|13518.3|13464.3|13513.5|13459.5|0
1652843700000|2022-05-18 03:15:00|13517.5|13463.5|13515.7|13461.7|13521.9|13467.9|13515.7|13461.7|0
1652844000000|2022-05-18 03:20:00|13517.5|13463.5|13522.5|13468.5|13522.5|13468.5|13514.4|13460.4|0
1652844300000|2022-05-18 03:25:00|13520.3|13466.3|13526.1|13472.1|13527.6|13473.6|13520.2|13466.2|0
1652844600000|2022-05-18 03:30:00|13531.1|13477.1|13524.3|13470.3|13532.2|13478.2|13524.3|13470.3|0
1652844900000|2022-05-18 03:35:00|13524.2|13470.2|13521.4|13467.4|13526.6|13472.6|13519.2|13465.2|0
1652845200000|2022-05-18 03:40:00|13523.3|13469.3|13533.1|13479.1|13533.1|13479.1|13523.3|13469.3|0
1652845500000|2022-05-18 03:45:00|13530.5|13476.5|13531|13477|13531|13477|13525.1|13471.1|0
1652845800000|2022-05-18 03:50:00|13529.6|13475.6|13525|13471|13529.6|13475.6|13523.6|13469.6|0
1652846100000|2022-05-18 03:55:00|13525.6|13471.6|13508.7|13454.7|13526.2|13472.2|13508.7|13454.7|0
1652846400000|2022-05-18 04:00:00|13511.7|13457.7|13509.6|13455.6|13515.5|13461.5|13509.6|13455.6|0
1652846700000|2022-05-18 04:05:00|13504.3|13450.3|13512|13458|13512|13458|13504.3|13450.3|0
1652847000000|2022-05-18 04:10:00|13512.5|13458.5|13504|13450|13512.5|13458.5|13501.4|13447.6|0
1652847300000|2022-05-18 04:15:00|13502.2|13448.2|13509.2|13455.2|13510.3|13456.3|13500.4|13446.6|0
1652847600000|2022-05-18 04:20:00|13514.1|13460.1|13522.2|13468.2|13522.9|13468.9|13513.2|13459.2|0
1652847900000|2022-05-18 04:25:00|13524.6|13470.6|13520.6|13466.6|13531.1|13477.1|13520.6|13466.6|0
1652848200000|2022-05-18 04:30:00|13519|13465|13521.9|13467.9|13525.6|13471.6|13517.4|13463.4|0
1652848500000|2022-05-18 04:35:00|13521.7|13467.7|13522.5|13468.5|13526.1|13472.1|13516.5|13462.5|0
1652848800000|2022-05-18 04:40:00|13522.3|13468.3|13519.7|13465.7|13523|13469|13516|13462|0
1652849100000|2022-05-18 04:45:00|13522.8|13468.8|13522.9|13468.9|13526|13472|13522|13468|0
1652849400000|2022-05-18 04:50:00|13523.3|13469.3|13509.2|13455.2|13524.2|13470.2|13509.2|13455.2|0
1652849700000|2022-05-18 04:55:00|13510.1|13456.1|13497.9|13444.1|13510.1|13456.1|13497.9|13444.1|0
1652850000000|2022-05-18 05:00:00|13497|13443.2|13495.1|13441.3|13498.5|13444.7|13486.8|13433|0
1652850300000|2022-05-18 05:05:00|13493|13439.2|13480.4|13426.6|13495|13441.2|13479.7|13425.9|0
1652850600000|2022-05-18 05:10:00|13478.9|13425.1|13483.5|13429.7|13488.5|13434.7|13478.9|13425.1|0
1652850900000|2022-05-18 05:15:00|13480.7|13426.9|13479.3|13425.5|13483.2|13429.4|13476|13422.2|0
1652851200000|2022-05-18 05:20:00|13480.6|13426.8|13475.1|13421.3|13483.2|13429.4|13474.8|13421|0
1652851500000|2022-05-18 05:25:00|13477.1|13423.3|13468.2|13414.4|13477.8|13424|13468.1|13414.3|0
1652851800000|2022-05-18 05:30:00|13473|13419.2|13463.8|13410|13477|13423.2|13460.6|13406.8|0
1652852100000|2022-05-18 05:35:00|13464.5|13410.7|13461.5|13407.7|13466.7|13412.9|13460.3|13406.5|0
1652852400000|2022-05-18 05:40:00|13462.3|13408.5|13459.5|13405.7|13466.1|13412.3|13459.5|13405.7|0
1652852700000|2022-05-18 05:45:00|13461.1|13407.3|13453.9|13400.1|13464.3|13410.5|13447.6|13394|0
1652853000000|2022-05-18 05:50:00|13451.9|13398.2|13463.4|13409.6|13463.4|13409.6|13447|13393.4|0
1652853300000|2022-05-18 05:55:00|13464.7|13410.9|13464|13410.2|13464.8|13411|13454.3|13400.5|0
1652919000000|2022-05-19 00:10:00|13269.8|13216.8|13098.5|13046.3|13269.8|13216.8|13098.5|13046.3|0
1652919300000|2022-05-19 00:15:00|13108.3|13055.9|13104.9|13052.5|13116.3|13063.9|13074.5|13022.3|0
1652919600000|2022-05-19 00:20:00|13117|13064.6|13097.9|13045.7|13117|13064.6|13073.2|13021|0
1652919900000|2022-05-19 00:25:00|13092.6|13040.4|13068.9|13016.7|13095.3|13043.1|13065.9|13013.7|0
1652920200000|2022-05-19 00:30:00|13069.2|13017|13011.2|12959.2|13077.3|13025.1|13011.2|12959.2|0
1652920500000|2022-05-19 00:35:00|13014.3|12962.3|12997.7|12945.9|13022.2|12970.2|12997.7|12945.9|0
1652920800000|2022-05-19 00:40:00|12996.8|12945|12988.9|12937.1|13011.3|12959.3|12988.9|12937.1|0
1652921100000|2022-05-19 00:45:00|13004.2|12952.2|12909.1|12857.5|13004.2|12952.2|12909.1|12857.5|0
1652921400000|2022-05-19 00:50:00|12910.9|12859.3|12956.6|12904.8|12956.6|12904.8|12910|12858.4|0
1652921700000|2022-05-19 00:55:00|12945.2|12893.6|12952.4|12900.6|12952.4|12900.6|12938.7|12887.1|0
1652922000000|2022-05-19 01:00:00|12950.7|12899.1|12985.6|12933.8|12997.5|12945.7|12950.7|12899.1|0
1652922300000|2022-05-19 01:05:00|12984.9|12933.1|13021.5|12969.5|13021.5|12969.5|12984.9|12933.1|0
1652922600000|2022-05-19 01:10:00|13018.2|12966.2|13019|12967|13024.2|12972.2|13007|12955|0
1652922900000|2022-05-19 01:15:00|13018|12966|12991.9|12940.1|13019.8|12967.8|12988.9|12937.1|0
1652923200000|2022-05-19 01:20:00|12990.9|12939.1|12969.3|12917.5|13004.4|12952.4|12969.3|12917.5|0
1652923500000|2022-05-19 01:25:00|12970.4|12918.6|12982.6|12930.8|12985.5|12933.7|12970.4|12918.6|0
1652923800000|2022-05-19 01:30:00|12980.6|12928.8|12980.2|12928.4|12988.2|12936.4|12971.3|12919.5|0
1652924100000|2022-05-19 01:35:00|12984.4|12932.6|12967.4|12915.6|12984.4|12932.6|12967.4|12915.6|0
1652924400000|2022-05-19 01:40:00|12967.7|12915.9|12941.6|12890|12967.7|12915.9|12935.3|12883.7|0
1652924700000|2022-05-19 01:45:00|12941.9|12890.3|12969|12917.2|12969|12917.2|12941.9|12890.3|0
1652925000000|2022-05-19 01:50:00|12972.1|12920.3|12991.9|12940.1|12992.3|12940.5|12972.1|12920.3|0
1652925300000|2022-05-19 01:55:00|12996.9|12945.1|12994.3|12942.5|12998.9|12947.1|12992.7|12940.9|0
1652925600000|2022-05-19 02:00:00|12990|12938.2|12966.1|12914.3|12990|12938.2|12964.9|12913.1|0
1652925900000|2022-05-19 02:05:00|12962.9|12911.1|12951.8|12900|12966|12914.2|12951.8|12900|0
1652926200000|2022-05-19 02:10:00|12947.1|12895.5|12929.7|12878.1|12947.1|12895.5|12926.8|12875.2|0
1652926500000|2022-05-19 02:15:00|12915.5|12863.9|12930|12878.4|12930|12878.4|12912.3|12860.7|0
1652926800000|2022-05-19 02:20:00|12930.2|12878.6|12917.8|12866.2|12931.2|12879.6|12912.7|12861.1|0
1652927100000|2022-05-19 02:25:00|12921.8|12870.2|12908.2|12856.6|12921.8|12870.2|12904.6|12853|0
1652927400000|2022-05-19 02:30:00|12908.8|12857.2|12891.8|12840.4|12908.8|12857.2|12889.7|12838.3|0
1652927700000|2022-05-19 02:35:00|12887.7|12836.3|12894.3|12842.9|12895.7|12844.3|12887.7|12836.3|0
1652928000000|2022-05-19 02:40:00|12894.5|12843.1|12931|12879.4|12931|12879.4|12894.5|12843.1|0
1652928300000|2022-05-19 02:45:00|12929.9|12878.3|12929.5|12877.9|12929.9|12878.3|12921.7|12870.1|0
1652928600000|2022-05-19 02:50:00|12923.9|12872.3|12923.3|12871.7|12929|12877.4|12919.3|12867.7|0
1652928900000|2022-05-19 02:55:00|12920.9|12869.3|12905.3|12853.7|12923.3|12871.7|12897.7|12846.3|0
1652929200000|2022-05-19 03:00:00|12903|12851.4|12890|12838.6|12904.3|12852.7|12887|12835.6|0
1652929500000|2022-05-19 03:05:00|12892.6|12841.2|12900.5|12849.1|12901.9|12850.3|12885.4|12834|0
1652929800000|2022-05-19 03:10:00|12901.3|12849.7|12918.9|12867.3|12921.3|12869.7|12899|12847.6|0
1652930100000|2022-05-19 03:15:00|12918.1|12866.5|12897|12845.6|12918.1|12866.5|12897|12845.6|0
1652930400000|2022-05-19 03:20:00|12898.4|12847|12902.7|12851.1|12902.7|12851.1|12889.3|12837.9|0
1652930700000|2022-05-19 03:25:00|12896.4|12845|12878|12826.6|12896.9|12845.5|12873.6|12822.2|0
1652931000000|2022-05-19 03:30:00|12872.8|12821.4|12869.8|12818.4|12876.2|12824.8|12864.8|12813.4|0
1652931300000|2022-05-19 03:35:00|12872.2|12820.8|12869.8|12818.4|12872.2|12820.8|12865.1|12813.7|0
1652931600000|2022-05-19 03:40:00|12868.1|12816.7|12862.3|12810.9|12868.7|12817.3|12857.8|12806.4|0
1652931900000|2022-05-19 03:45:00|12859.5|12808.1|12865.6|12814.2|12865.6|12814.2|12845.4|12794.2|0
1652932200000|2022-05-19 03:50:00|12870.9|12819.5|12866.8|12815.4|12874.5|12823.1|12858.3|12806.9|0
1652932500000|2022-05-19 03:55:00|12871.1|12819.7|12888.8|12837.4|12888.8|12837.4|12865.7|12814.3|0
1652932800000|2022-05-19 04:00:00|12880.1|12828.7|12889|12837.6|12889|12837.6|12880.1|12828.7|0
1652933100000|2022-05-19 04:05:00|12890.1|12838.7|12862|12810.6|12890.1|12838.7|12862|12810.6|0
1652933400000|2022-05-19 04:10:00|12862.3|12810.9|12856.8|12805.4|12863|12811.6|12855.1|12803.7|0
1652933700000|2022-05-19 04:15:00|12854.1|12802.7|12862.6|12811.2|12863.4|12812|12854.1|12802.7|0
1652934000000|2022-05-19 04:20:00|12859.5|12808.1|12857.4|12806|12862|12810.6|12852.2|12800.8|0
1652934300000|2022-05-19 04:25:00|12858.3|12806.9|12863.7|12812.3|12865.3|12813.9|12856.6|12805.2|0
1652934600000|2022-05-19 04:30:00|12861.2|12809.8|12858|12806.6|12865.2|12813.8|12856.2|12804.8|0
1652934900000|2022-05-19 04:35:00|12856.7|12805.3|12861.9|12810.5|12863|12811.6|12856.7|12805.3|0
1652935200000|2022-05-19 04:40:00|12858.9|12807.5|12872.9|12821.5|12872.9|12821.5|12858.9|12807.5|0
1652935500000|2022-05-19 04:45:00|12872.8|12821.4|12904.6|12853|12905.7|12854.1|12872.8|12821.4|0
1652935800000|2022-05-19 04:50:00|12904.3|12852.7|12922.5|12870.9|12924.7|12873.1|12904.3|12852.7|0
1652936100000|2022-05-19 04:55:00|12920.4|12868.8|12917.7|12866.1|12920.4|12868.8|12915.1|12863.5|0
1652936400000|2022-05-19 05:00:00|12911.8|12860.2|12902.9|12851.3|12912.1|12860.5|12902.9|12851.3|0
1652936700000|2022-05-19 05:05:00|12905.5|12853.9|12915.8|12864.2|12919|12867.4|12905.5|12853.9|0
1652937000000|2022-05-19 05:10:00|12916.6|12865|12916.6|12865|12917.7|12866.1|12912.2|12860.6|0
1652937300000|2022-05-19 05:15:00|12917.7|12866.1|12949.8|12898.2|12949.8|12898.2|12916.7|12865.1|0
1652937600000|2022-05-19 05:20:00|12951.6|12899.8|12941.2|12889.6|12955.2|12903.4|12940.4|12888.8|0
1652937900000|2022-05-19 05:25:00|12946|12894.4|12951.8|12900|12955.7|12903.9|12946|12894.4|0
1652938200000|2022-05-19 05:30:00|12949.7|12898.1|12949.9|12898.3|12953|12901.2|12949.4|12897.8|0
1652938500000|2022-05-19 05:35:00|12947.2|12895.6|12953.4|12901.6|12960.2|12908.4|12940.3|12888.7|0
1652938800000|2022-05-19 05:40:00|12956.1|12904.3|12968.7|12916.9|12969.6|12917.8|12956.1|12904.3|0
1652939100000|2022-05-19 05:45:00|12964.2|12912.4|12964.4|12912.6|12968.5|12916.7|12961.2|12909.4|0
1652939400000|2022-05-19 05:50:00|12964.7|12912.9|12988.5|12936.7|12992.5|12940.7|12964.7|12912.9|0
1652939700000|2022-05-19 05:55:00|12985|12933.2|12995.5|12943.7|12995.5|12943.7|12984.7|12932.9|0
1653005400000|2022-05-20 00:10:00|12911.8|12860.2|12995.5|12943.7|13002.3|12950.3|12911.8|12860.2|0
1653005700000|2022-05-20 00:15:00|12995.7|12943.9|13002.2|12950.2|13015.4|12963.4|12985.3|12933.5|0
1653006000000|2022-05-20 00:20:00|12999.9|12948.1|13006.1|12954.1|13014.2|12962.2|12985.3|12933.5|0
1653006300000|2022-05-20 00:25:00|13008.3|12956.3|13022.7|12970.7|13022.7|12970.7|12990.3|12938.5|0
1653006600000|2022-05-20 00:30:00|13028|12976|13047.9|12995.9|13047.9|12995.9|13026.5|12974.5|0
1653006900000|2022-05-20 00:35:00|13044|12992|13044.4|12992.4|13046.9|12994.9|13037.5|12985.5|0
1653007200000|2022-05-20 00:40:00|13045|12993|13042.1|12990.1|13046.2|12994.2|13040.9|12988.9|0
1653007500000|2022-05-20 00:45:00|13044.2|12992.2|13062.5|13010.3|13062.5|13010.3|13041.2|12989.2|0
1653007800000|2022-05-20 00:50:00|13062|13009.8|13078.4|13026.2|13079.4|13027.2|13062|13009.8|0
1653008100000|2022-05-20 00:55:00|13077.6|13025.4|13084.2|13032|13085.7|13033.5|13074.7|13022.5|0
1653008400000|2022-05-20 01:00:00|13082.4|13030.2|13048.3|12996.3|13083.9|13031.7|13048.3|12996.3|0
1653008700000|2022-05-20 01:05:00|13048.6|12996.6|13066.7|13014.5|13066.7|13014.5|13048.6|12996.6|0
1653009000000|2022-05-20 01:10:00|13068.2|13016|13074.9|13022.7|13079.1|13026.9|13068.2|13016|0
1653009300000|2022-05-20 01:15:00|13076|13023.8|13101.3|13048.9|13101.3|13048.9|13075|13022.8|0
1653009600000|2022-05-20 01:20:00|13100.3|13048.1|13088.9|13036.7|13100.3|13048.1|13087.1|13034.9|0
1653009900000|2022-05-20 01:25:00|13084.2|13032|13068|13015.8|13085.6|13033.4|13066.8|13014.6|0
1653010200000|2022-05-20 01:30:00|13056.3|13004.1|13093.8|13041.6|13096.2|13044|13056.3|13004.1|0
1653010500000|2022-05-20 01:35:00|13100.1|13047.9|13081.7|13029.5|13100.1|13047.9|13076.4|13024.2|0
1653010800000|2022-05-20 01:40:00|13077.8|13025.6|13052|12999.8|13079.9|13027.7|13052|12999.8|0
1653011100000|2022-05-20 01:45:00|13042.4|12990.4|13054.2|13002|13054.2|13002|13039.6|12987.6|0
1653011400000|2022-05-20 01:50:00|13055.1|13002.9|13048.6|12996.6|13057.8|13005.6|13045.3|12993.3|0
1653011700000|2022-05-20 01:55:00|13044.6|12992.6|13064.8|13012.6|13066.4|13014.2|13044.6|12992.6|0
1653012000000|2022-05-20 02:00:00|13062.9|13010.7|13060.2|13008|13069.1|13016.9|13056.1|13003.9|0
1653012300000|2022-05-20 02:05:00|13057.4|13005.2|13034.5|12982.5|13059.3|13007.1|13034.5|12982.5|0
1653012600000|2022-05-20 02:10:00|13018.4|12966.4|13015.9|12963.9|13021.7|12969.7|13010.2|12958.2|0
1653012900000|2022-05-20 02:15:00|13015.2|12963.2|13027.3|12975.3|13028.5|12976.5|13013.4|12961.4|0
1653013200000|2022-05-20 02:20:00|13029.1|12977.1|13051.1|12999|13052.6|13000.4|13026.4|12974.4|0
1653013500000|2022-05-20 02:25:00|13053.8|13001.6|13052.7|13000.5|13061|13008.8|13052.7|13000.5|0
1653013800000|2022-05-20 02:30:00|13051.6|12999.4|13049.8|12997.8|13051.6|12999.4|13044.9|12992.9|0
1653014100000|2022-05-20 02:35:00|13051.7|12999.5|13043.3|12991.3|13051.7|12999.5|13043.3|12991.3|0
1653014400000|2022-05-20 02:40:00|13036.4|12984.4|13034.2|12982.2|13040.2|12988.2|13034.2|12982.2|0
1653014700000|2022-05-20 02:45:00|13032.2|12980.2|13036|12984|13036|12984|13027.8|12975.8|0
1653015000000|2022-05-20 02:50:00|13034.2|12982.2|13030.9|12978.9|13034.2|12982.2|13025.3|12973.3|0
1653015300000|2022-05-20 02:55:00|13031|12979|13030.4|12978.4|13033.8|12981.8|13029.4|12977.4|0
1653015600000|2022-05-20 03:00:00|13030.9|12978.9|13047.8|12995.8|13047.8|12995.8|13029.4|12977.4|0
1653015900000|2022-05-20 03:05:00|13050.2|12998.2|13047.5|12995.5|13053.7|13001.5|13042.9|12990.9|0
1653016200000|2022-05-20 03:10:00|13043.4|12991.4|13042.8|12990.8|13043.4|12991.4|13039.3|12987.3|0
1653016500000|2022-05-20 03:15:00|13041.2|12989.2|13028.7|12976.7|13044.6|12992.6|13028.7|12976.7|0
1653016800000|2022-05-20 03:20:00|13029.7|12977.7|13024.2|12972.2|13029.7|12977.7|13017.1|12965.1|0
1653017100000|2022-05-20 03:25:00|13019|12967|13012.3|12960.3|13019|12967|13007.5|12955.5|0
1653017400000|2022-05-20 03:30:00|13011.4|12959.4|13013.6|12961.6|13014.2|12962.2|13009.7|12957.7|0
1653017700000|2022-05-20 03:35:00|13011.7|12959.7|13018.6|12966.6|13018.6|12966.6|13011.7|12959.7|0
1653018000000|2022-05-20 03:40:00|13017.4|12965.4|13020.3|12968.3|13023.6|12971.6|13016.2|12964.2|0
1653018300000|2022-05-20 03:45:00|13021.1|12969.1|13020.4|12968.4|13021.1|12969.1|13011.1|12959.1|0
1653018600000|2022-05-20 03:50:00|13027.7|12975.7|13037.5|12985.5|13044.9|12992.9|13027.7|12975.7|0
1653018900000|2022-05-20 03:55:00|13039.6|12987.6|13047|12995|13050.2|12998.2|13039.6|12987.6|0
1653019200000|2022-05-20 04:00:00|13048.3|12996.3|13052.6|13000.4|13052.6|13000.4|13047.3|12995.3|0
1653019500000|2022-05-20 04:05:00|13053.6|13001.4|13047.3|12995.3|13056|13003.8|13047.3|12995.3|0
1653019800000|2022-05-20 04:10:00|13050|12998|13037.7|12985.7|13050|12998|13035.6|12983.6|0
1653020100000|2022-05-20 04:15:00|13037.8|12985.8|13025|12973|13037.8|12985.8|13023.7|12971.7|0
1653020400000|2022-05-20 04:20:00|13027.1|12975.1|13030.4|12978.4|13030.4|12978.4|13022|12970|0
1653020700000|2022-05-20 04:25:00|13029.5|12977.5|13035.8|12983.8|13037.5|12985.5|13028.2|12976.2|0
1653021000000|2022-05-20 04:30:00|13036.6|12984.6|13023.6|12971.6|13036.6|12984.6|13023.6|12971.6|0
1653021300000|2022-05-20 04:35:00|13025.2|12973.2|13026.7|12974.7|13026.7|12974.7|13023.7|12971.7|0
1653021600000|2022-05-20 04:40:00|13022.7|12970.7|13020.1|12968.1|13023.3|12971.3|13016.8|12964.8|0
1653021900000|2022-05-20 04:45:00|13017.7|12965.7|13011.7|12959.7|13017.7|12965.7|13009.1|12957.1|0
1653022200000|2022-05-20 04:50:00|13011.4|12959.4|13008.5|12956.5|13011.4|12959.4|13004.3|12952.3|0
1653022500000|2022-05-20 04:55:00|13007.6|12955.6|12996.4|12944.6|13007.6|12955.6|12996.4|12944.6|0
1653022800000|2022-05-20 05:00:00|12998.7|12946.9|13004.7|12952.7|13008.1|12956.1|12998.7|12946.9|0
1653023100000|2022-05-20 05:05:00|13004|12952|13007.2|12955.2|13012.3|12960.3|13002.5|12950.5|0
1653023400000|2022-05-20 05:10:00|13011|12959|13013.2|12961.2|13016.1|12964.1|13009.6|12957.6|0
1653023700000|2022-05-20 05:15:00|13014.3|12962.3|13020.6|12968.6|13020.6|12968.6|13013.5|12961.5|0
1653024000000|2022-05-20 05:20:00|13017.6|12965.6|13028.1|12976.1|13028.1|12976.1|13017.1|12965.1|0
1653024300000|2022-05-20 05:25:00|13026.5|12974.5|13025.3|12973.3|13026.5|12974.5|13018.1|12966.1|0
1653024600000|2022-05-20 05:30:00|13024.3|12972.3|13017.1|12965.1|13026.9|12974.9|13017.1|12965.1|0
1653024900000|2022-05-20 05:35:00|13019.1|12967.1|13018.3|12966.3|13020.5|12968.5|13017.2|12965.2|0
1653025200000|2022-05-20 05:40:00|13016.7|12964.7|13018.3|12966.3|13019.7|12967.7|13013.1|12961.1|0
1653025500000|2022-05-20 05:45:00|13016|12964|13018.5|12966.5|13023.1|12971.1|13011|12959|0
1653025800000|2022-05-20 05:50:00|13023.2|12971.2|13016|12964|13023.2|12971.2|13016|12964|0
1653026100000|2022-05-20 05:55:00|13016.6|12964.6|13013.7|12961.7|13019.3|12967.3|13004.5|12952.5|0
1653264600000|2022-05-23 00:10:00|13010.5|12958.5|13047.5|12995.5|13050.5|12998.5|13010.5|12958.5|0
1653264900000|2022-05-23 00:15:00|13036.5|12984.5|13019.5|12967.5|13036.5|12984.5|13019.5|12967.5|0
1653265200000|2022-05-23 00:20:00|13017.3|12965.3|13001.9|12949.9|13017.3|12965.3|12998.4|12946.6|0
1653265500000|2022-05-23 00:25:00|13004.3|12952.3|13009|12957|13014.6|12962.6|13004.3|12952.3|0
1653265800000|2022-05-23 00:30:00|13006.7|12954.7|13001.2|12949.2|13019.9|12967.9|13001.2|12949.2|0
1653266100000|2022-05-23 00:35:00|12997.2|12945.4|13005.5|12953.5|13005.5|12953.5|12991.2|12939.4|0
1653266400000|2022-05-23 00:40:00|13004.2|12952.2|13028.5|12976.5|13028.5|12976.5|13004.2|12952.2|0
1653266700000|2022-05-23 00:45:00|13029.6|12977.6|13012.1|12960.1|13029.6|12977.6|13006.1|12954.1|0
1653267000000|2022-05-23 00:50:00|13013.8|12961.8|13015.7|12963.7|13016.2|12964.2|13007.1|12955.1|0
1653267300000|2022-05-23 00:55:00|13013.3|12961.3|12998.2|12946.4|13017.2|12965.2|12998.2|12946.4|0
1653267600000|2022-05-23 01:00:00|13001.3|12949.3|13006.4|12954.4|13010.5|12958.5|13001.3|12949.3|0
1653267900000|2022-05-23 01:05:00|13007.9|12955.9|13002.6|12950.6|13007.9|12955.9|12997.1|12945.3|0
1653268200000|2022-05-23 01:10:00|13002.1|12950.1|13015.7|12963.7|13025.1|12973.1|12998.9|12947.1|0
1653268500000|2022-05-23 01:15:00|13019.9|12967.9|13012|12960|13020.4|12968.4|13002.1|12950.1|0
1653268800000|2022-05-23 01:20:00|13011.2|12959.2|13026.4|12974.4|13026.4|12974.4|13011.2|12959.2|0
1653269100000|2022-05-23 01:25:00|13023.4|12971.4|13033|12981|13033|12981|13018.5|12966.5|0
1653269400000|2022-05-23 01:30:00|13033.7|12981.7|13031.5|12979.5|13033.7|12981.7|13022.8|12970.8|0
1653269700000|2022-05-23 01:35:00|13026.7|12974.7|13046.8|12994.8|13047.1|12995.1|13026.7|12974.7|0
1653270000000|2022-05-23 01:40:00|13049.5|12997.5|13027.8|12975.8|13049.5|12997.5|13027.8|12975.8|0
1653270300000|2022-05-23 01:45:00|13028.6|12976.6|13035.7|12983.7|13035.7|12983.7|13027|12975|0
1653270600000|2022-05-23 01:50:00|13033.7|12981.7|13019.9|12967.9|13033.7|12981.7|13019.9|12967.9|0
1653270900000|2022-05-23 01:55:00|13011|12959|13008.3|12956.3|13016.9|12964.9|13008.3|12956.3|0
1653271200000|2022-05-23 02:00:00|13005.2|12953.2|13003.7|12951.7|13018.7|12966.7|13003.7|12951.7|0
1653271500000|2022-05-23 02:05:00|13005.6|12953.6|12999.6|12947.8|13008|12956|12996.3|12944.5|0
1653271800000|2022-05-23 02:10:00|13000.2|12948.4|12991.4|12939.6|13007.3|12955.3|12986.3|12934.5|0
1653272100000|2022-05-23 02:15:00|12985.8|12934|12986.9|12935.1|12991.9|12940.1|12982.7|12930.9|0
1653272400000|2022-05-23 02:20:00|12983.5|12931.7|12977.7|12925.9|12983.5|12931.7|12972|12920.2|0
1653272700000|2022-05-23 02:25:00|12974.1|12922.3|12967.1|12915.3|12974.7|12922.9|12965.1|12913.3|0
1653273000000|2022-05-23 02:30:00|12966.8|12915|12959.4|12907.6|12968.1|12916.3|12959.4|12907.6|0
1653273300000|2022-05-23 02:35:00|12962.7|12910.9|12962.7|12910.9|12969.3|12917.5|12961.3|12909.5|0
1653273600000|2022-05-23 02:40:00|12957|12905.2|12950.4|12898.8|12957|12905.2|12946.8|12895.2|0
1653273900000|2022-05-23 02:45:00|12954|12902.2|12959.6|12907.8|12959.7|12907.9|12951.5|12899.7|0
1653274200000|2022-05-23 02:50:00|12964.5|12912.7|12964.6|12912.8|12964.6|12912.8|12955.3|12903.5|0
1653274500000|2022-05-23 02:55:00|12960.6|12908.8|12954.1|12902.3|12965.3|12913.5|12953.8|12902|0
1653274800000|2022-05-23 03:00:00|12956.9|12905.1|12955.7|12903.9|12958.8|12907|12954.7|12902.9|0
1653275100000|2022-05-23 03:05:00|12951.5|12899.7|12951.6|12899.8|12955.6|12903.8|12951.5|12899.7|0
1653275400000|2022-05-23 03:10:00|12951.3|12899.5|12950.4|12898.8|12951.4|12899.6|12946.7|12895.1|0
1653275700000|2022-05-23 03:15:00|12951|12899.2|12960.9|12909.1|12960.9|12909.1|12947.6|12896|0
1653276000000|2022-05-23 03:20:00|12960.8|12909|12969.4|12917.6|12972.3|12920.5|12958.2|12906.4|0
1653276300000|2022-05-23 03:25:00|12967.7|12915.9|12967|12915.2|12968.1|12916.3|12962.7|12910.9|0
1653276600000|2022-05-23 03:30:00|12965.5|12913.7|12963.7|12911.9|12970.7|12918.9|12963.7|12911.9|0
1653276900000|2022-05-23 03:35:00|12964|12912.2|12963.7|12911.9|12964.6|12912.8|12955.3|12903.5|0
1653277200000|2022-05-23 03:40:00|12965.5|12913.7|12956.8|12905|12965.5|12913.7|12956.8|12905|0
1653277500000|2022-05-23 03:45:00|12955.2|12903.4|12970.5|12918.7|12970.5|12918.7|12953.1|12901.3|0
1653277800000|2022-05-23 03:50:00|12969.9|12918.1|12963.4|12911.6|12969.9|12918.1|12963.4|12911.6|0
1653278100000|2022-05-23 03:55:00|12966.6|12914.8|12959.6|12907.8|12970.8|12919|12959.6|12907.8|0
1653278400000|2022-05-23 04:00:00|12962.8|12911|12960.7|12908.9|12964.9|12913.1|12958.3|12906.5|0
1653278700000|2022-05-23 04:05:00|12961|12909.2|12964|12912.2|12965.5|12913.7|12958.1|12906.3|0
1653279000000|2022-05-23 04:10:00|12960.6|12908.8|12960.2|12908.4|12963.9|12912.1|12958.2|12906.4|0
1653279300000|2022-05-23 04:15:00|12962.9|12911.1|12956.2|12904.4|12962.9|12911.1|12954.8|12903|0
1653279600000|2022-05-23 04:20:00|12957.2|12905.4|12970|12918.2|12970|12918.2|12956.2|12904.4|0
1653279900000|2022-05-23 04:25:00|12968.6|12916.8|12971.1|12919.3|12973.2|12921.4|12965.9|12914.1|0
1653280200000|2022-05-23 04:30:00|12969|12917.2|12966.3|12914.5|12970.7|12918.9|12964.9|12913.1|0
1653280500000|2022-05-23 04:35:00|12964.9|12913.1|12970.5|12918.7|12973.5|12921.7|12964.9|12913.1|0
1653280800000|2022-05-23 04:40:00|12968.4|12916.6|12971.7|12919.9|12971.7|12919.9|12967.2|12915.4|0
1653281100000|2022-05-23 04:45:00|12971.6|12919.8|12975.9|12924.1|12977.9|12926.1|12971.6|12919.8|0
1653281400000|2022-05-23 04:50:00|12976|12924.2|12969|12917.2|12976|12924.2|12969|12917.2|0
1653281700000|2022-05-23 04:55:00|12968|12916.2|12970.8|12919|12974.2|12922.4|12966.2|12914.4|0
1653282000000|2022-05-23 05:00:00|12971|12919.2|12972.1|12920.3|12974.1|12922.3|12964.2|12912.4|0
1653282300000|2022-05-23 05:05:00|12971.1|12919.3|12976.3|12924.5|12980|12928.2|12968.6|12916.8|0
1653282600000|2022-05-23 05:10:00|12976.8|12925|12969.7|12917.9|12980|12928.2|12969.7|12917.9|0
1653282900000|2022-05-23 05:15:00|12968.8|12917|12963.3|12911.5|12972.1|12920.3|12963.3|12911.5|0
1653283200000|2022-05-23 05:20:00|12963.9|12912.1|12961|12909.2|12966.4|12914.6|12961|12909.2|0
1653283500000|2022-05-23 05:25:00|12957.4|12905.6|12956.5|12904.7|12960.2|12908.4|12956.2|12904.4|0
1653283800000|2022-05-23 05:30:00|12956.9|12905.1|12953.5|12901.7|12956.9|12905.1|12953.3|12901.5|0
1653284100000|2022-05-23 05:35:00|12956.6|12904.8|12957|12905.2|12957.3|12905.5|12954.3|12902.5|0
1653284400000|2022-05-23 05:40:00|12956.7|12904.9|12965|12913.2|12965|12913.2|12955.2|12903.4|0
1653284700000|2022-05-23 05:45:00|12964.5|12912.7|12964.2|12912.4|12966.2|12914.4|12958.2|12906.4|0
1653285000000|2022-05-23 05:50:00|12964.4|12912.6|12965.8|12914|12968.9|12917.1|12964.1|12912.3|0
1653285300000|2022-05-23 05:55:00|12976.4|12924.6|12964.8|12913|12980.2|12928.4|12963.9|12912.1|0
1653351000000|2022-05-24 00:10:00|12948.1|12896.5|12918.4|12866.8|12948.1|12896.5|12913.6|12862|0
1653351300000|2022-05-24 00:15:00|12932.7|12881.1|12963.8|12912|12963.8|12912|12932.7|12881.1|0
1653351600000|2022-05-24 00:20:00|12972.1|12920.3|12969.3|12917.5|12981.2|12929.4|12968|12916.2|0
1653351900000|2022-05-24 00:25:00|12971.8|12920|12974|12922.2|12984.8|12933|12960.3|12908.5|0
1653352200000|2022-05-24 00:30:00|12974.3|12922.5|12950|12898.4|12974.3|12922.5|12950|12898.4|0
1653352500000|2022-05-24 00:35:00|12946.8|12895.2|12948.8|12897.2|12954.6|12902.8|12946.4|12894.8|0
1653352800000|2022-05-24 00:40:00|12951.1|12899.3|12952.7|12900.9|12958.5|12906.7|12951.1|12899.3|0
1653353100000|2022-05-24 00:45:00|12950.4|12898.8|12954.4|12902.6|12959.2|12907.4|12938.4|12886.8|0
1653353400000|2022-05-24 00:50:00|12952.6|12900.8|12968.6|12916.8|12975.6|12923.8|12952.6|12900.8|0
1653353700000|2022-05-24 00:55:00|12969.7|12917.9|12963.1|12911.3|12977.8|12926|12963.1|12911.3|0
1653354000000|2022-05-24 01:00:00|12961|12909.2|12937.5|12885.9|12964.6|12912.8|12937.5|12885.9|0
1653354300000|2022-05-24 01:05:00|12923.1|12871.5|12925|12873.4|12927.9|12876.3|12914.1|12862.5|0
1653354600000|2022-05-24 01:10:00|12921.9|12870.3|12922.5|12870.9|12932|12880.4|12921.9|12870.3|0
1653354900000|2022-05-24 01:15:00|12933.2|12881.6|12927.1|12875.5|12933.2|12881.6|12916.5|12864.9|0
1653355200000|2022-05-24 01:20:00|12928.5|12876.9|12925.6|12874|12930.4|12878.8|12921|12869.4|0
1653355500000|2022-05-24 01:25:00|12925.1|12873.5|12926.4|12874.8|12935.2|12883.6|12925.1|12873.5|0
1653355800000|2022-05-24 01:30:00|12929.6|12878|12941|12889.4|12944.9|12893.3|12929.6|12878|0
1653356100000|2022-05-24 01:35:00|12939.2|12887.6|12967.6|12915.8|12968.2|12916.4|12939.2|12887.6|0
1653356400000|2022-05-24 01:40:00|12968|12916.2|12966.9|12915.1|12972.2|12920.4|12966.6|12914.8|0
1653356700000|2022-05-24 01:45:00|12966.5|12914.7|12951.8|12900|12967.5|12915.7|12948.3|12896.7|0
1653357000000|2022-05-24 01:50:00|12950.9|12899.2|12952.3|12900.5|12953.5|12901.7|12946.9|12895.3|0
1653357300000|2022-05-24 01:55:00|12956.5|12904.7|12968.2|12916.4|12969.5|12917.7|12956.5|12904.7|0
1653357600000|2022-05-24 02:00:00|12971|12919.2|12978.9|12927.1|12978.9|12927.1|12966.3|12914.5|0
1653357900000|2022-05-24 02:05:00|12977.2|12925.4|12980.1|12928.3|12986.2|12934.4|12977.2|12925.4|0
1653358200000|2022-05-24 02:10:00|12986.2|12934.4|12982.2|12930.4|12992.2|12940.4|12981.1|12929.3|0
1653358500000|2022-05-24 02:15:00|12982.5|12930.7|12968.3|12916.5|12984.6|12932.8|12968.3|12916.5|0
1653358800000|2022-05-24 02:20:00|12966.2|12914.4|12971.5|12919.7|12972.8|12921|12966.2|12914.4|0
1653359100000|2022-05-24 02:25:00|12972.6|12920.8|12966.1|12914.3|12972.6|12920.8|12961.9|12910.1|0
1653359400000|2022-05-24 02:30:00|12966.2|12914.4|12967.8|12916|12967.8|12916|12961.4|12909.6|0
1653359700000|2022-05-24 02:35:00|12965.8|12914|12956.1|12904.3|12965.8|12914|12955.7|12903.9|0
1653360000000|2022-05-24 02:40:00|12954.3|12902.5|12953.8|12902|12955.3|12903.5|12949.3|12897.7|0
1653360300000|2022-05-24 02:45:00|12954.3|12902.5|12950.9|12899.2|12954.3|12902.5|12949.8|12898.2|0
1653360600000|2022-05-24 02:50:00|12953.3|12901.5|12953.6|12901.8|12955.6|12903.8|12949.1|12897.5|0
1653360900000|2022-05-24 02:55:00|12952.6|12900.8|12952.3|12900.5|12958.9|12907.1|12950.3|12898.7|0
1653361200000|2022-05-24 03:00:00|12954.6|12902.8|12938|12886.4|12954.6|12902.8|12938|12886.4|0
1653361500000|2022-05-24 03:05:00|12940.8|12889.2|12945.3|12893.7|12947.1|12895.5|12940.8|12889.2|0
1653361800000|2022-05-24 03:10:00|12945.4|12893.8|12920.9|12869.3|12945.4|12893.8|12920.9|12869.3|0
1653362100000|2022-05-24 03:15:00|12917.2|12865.6|12910.5|12858.9|12918.9|12867.3|12908.9|12857.3|0
1653362400000|2022-05-24 03:20:00|12909.4|12857.8|12893.1|12841.7|12909.4|12857.8|12891.6|12840.2|0
1653362700000|2022-05-24 03:25:00|12889.4|12838|12883.2|12831.8|12891.5|12840.1|12883.2|12831.8|0
1653363000000|2022-05-24 03:30:00|12884.4|12833|12888.5|12837.1|12889.8|12838.4|12884.4|12833|0
1653363300000|2022-05-24 03:35:00|12881|12829.6|12880.6|12829.2|12885|12833.6|12876.6|12825.2|0
1653363600000|2022-05-24 03:40:00|12878.7|12827.3|12883.5|12832.1|12889|12837.6|12878.7|12827.3|0
1653363900000|2022-05-24 03:45:00|12885.5|12834.1|12873.4|12822|12885.5|12834.1|12869.1|12817.7|0
1653364200000|2022-05-24 03:50:00|12875|12823.6|12874.7|12823.3|12880.2|12828.8|12874.7|12823.3|0
1653364500000|2022-05-24 03:55:00|12877.5|12826.1|12872.2|12820.8|12877.5|12826.1|12867.5|12816.1|0
1653364800000|2022-05-24 04:00:00|12870.3|12818.9|12867.2|12815.8|12875|12823.6|12866.4|12815|0
1653365100000|2022-05-24 04:05:00|12868.6|12817.2|12863.9|12812.5|12868.6|12817.2|12863.9|12812.5|0
1653365400000|2022-05-24 04:10:00|12864.2|12812.8|12854.6|12803.2|12864.2|12812.8|12854.6|12803.2|0
1653365700000|2022-05-24 04:15:00|12852.4|12801|12856.9|12805.5|12856.9|12805.5|12849.5|12798.3|0
1653366000000|2022-05-24 04:20:00|12858.8|12807.4|12857.3|12805.9|12861.6|12810.2|12853.3|12801.9|0
1653366300000|2022-05-24 04:25:00|12858|12806.6|12849.6|12798.4|12858|12806.6|12848.8|12797.6|0
1653366600000|2022-05-24 04:30:00|12849.2|12798|12846.6|12795.4|12854.5|12803.1|12843.9|12792.7|0
1653366900000|2022-05-24 04:35:00|12849|12797.8|12850.5|12799.3|12850.5|12799.3|12846.2|12795|0
1653367200000|2022-05-24 04:40:00|12854.5|12803.1|12856.6|12805.2|12860.7|12809.3|12851.6|12800.2|0
1653367500000|2022-05-24 04:45:00|12854.8|12803.4|12836.4|12785.2|12857.4|12806|12834.3|12783.1|0
1653367800000|2022-05-24 04:50:00|12833.2|12782|12824|12772.8|12833.2|12782|12821.7|12770.5|0
1653368100000|2022-05-24 04:55:00|12824.7|12773.5|12825|12773.8|12827.1|12775.9|12822.4|12771.2|0
1653368400000|2022-05-24 05:00:00|12824.7|12773.5|12819.2|12768|12824.7|12773.5|12812.2|12761|0
1653368700000|2022-05-24 05:05:00|12815.9|12764.7|12812.9|12761.7|12818|12766.8|12810.6|12759.4|0
1653369000000|2022-05-24 05:10:00|12813.6|12762.4|12822.4|12771.2|12824|12772.8|12813.6|12762.4|0
1653369300000|2022-05-24 05:15:00|12821.4|12770.2|12810.5|12759.3|12821.4|12770.2|12809.4|12758.2|0
1653369600000|2022-05-24 05:20:00|12811|12759.8|12812.9|12761.7|12817.7|12766.5|12811|12759.8|0
1653369900000|2022-05-24 05:25:00|12813.6|12762.4|12815.4|12764.2|12816.5|12765.3|12812.7|12761.5|0
1653370200000|2022-05-24 05:30:00|12815.9|12764.7|12831.8|12780.6|12831.8|12780.6|12815.9|12764.7|0
1653370500000|2022-05-24 05:35:00|12829.7|12778.5|12836.7|12785.5|12837.7|12786.5|12829.7|12778.5|0
1653370800000|2022-05-24 05:40:00|12834.5|12783.3|12832.9|12781.7|12836|12784.8|12830.5|12779.3|0
1653371100000|2022-05-24 05:45:00|12833.7|12782.5|12843.8|12792.6|12846.6|12795.4|12833.3|12782.1|0
1653371400000|2022-05-24 05:50:00|12845.5|12794.3|12829.3|12778.1|12845.5|12794.3|12829.2|12778|0
1653371700000|2022-05-24 05:55:00|12823.9|12772.7|12844.1|12792.9|12844.1|12792.9|12823.9|12772.7|0
1653437400000|2022-05-25 00:10:00|12935.7|12884.1|12946|12894.4|12946|12894.4|12926.3|12874.7|0
1653437700000|2022-05-25 00:15:00|12943.5|12891.9|12915.4|12863.8|12943.5|12891.9|12900.4|12849|0
1653438000000|2022-05-25 00:20:00|12911.7|12860.1|12937.4|12885.8|12942.9|12891.3|12906.9|12855.3|0
1653438300000|2022-05-25 00:25:00|12942.7|12891.1|12950.4|12898.8|12956.2|12904.4|12942.1|12890.5|0
1653438600000|2022-05-25 00:30:00|12948.8|12897.2|12984.9|12933.1|12984.9|12933.1|12948.8|12897.2|0
1653438900000|2022-05-25 00:35:00|12985.8|12934|12994.8|12943|12994.8|12943|12976.2|12924.4|0
1653439200000|2022-05-25 00:40:00|12995.6|12943.8|13015.7|12963.7|13019.2|12967.2|12995.6|12943.8|0
1653439500000|2022-05-25 00:45:00|13022.1|12970.1|13006.2|12954.2|13024.2|12972.2|13002.8|12950.8|0
1653439800000|2022-05-25 00:50:00|12995.2|12943.4|12984.4|12932.6|12995.2|12943.4|12982.9|12931.1|0
1653440100000|2022-05-25 00:55:00|12970.9|12919.1|12962.8|12911|12975.5|12923.7|12960.9|12909.1|0
1653440400000|2022-05-25 01:00:00|12957.6|12905.8|12963|12911.2|12971.6|12919.8|12957.6|12905.8|0
1653440700000|2022-05-25 01:05:00|12963.6|12911.8|12977|12925.2|12977|12925.2|12963.6|12911.8|0
1653441000000|2022-05-25 01:10:00|12976.5|12924.7|12983|12931.2|12987.3|12935.5|12976.5|12924.7|0
1653441300000|2022-05-25 01:15:00|12989.1|12937.3|12991.1|12939.3|12991.1|12939.3|12983.3|12931.5|0
1653441600000|2022-05-25 01:20:00|12989.2|12937.4|12987.9|12936.1|12993.3|12941.5|12987.9|12936.1|0
1653441900000|2022-05-25 01:25:00|12988.2|12936.4|13003|12951|13006.2|12954.2|12988.2|12936.4|0
1653442200000|2022-05-25 01:30:00|13004|12952|12998.6|12946.8|13007.1|12955.1|12992|12940.2|0
1653442500000|2022-05-25 01:35:00|12996.7|12944.9|12999.1|12947.3|12999.7|12947.9|12996.2|12944.4|0
1653442800000|2022-05-25 01:40:00|13001|12949.1|13010.9|12958.9|13010.9|12958.9|13000.4|12948.6|0
1653443100000|2022-05-25 01:45:00|13009.9|12957.9|13016|12964|13016|12964|13009.3|12957.3|0
1653443400000|2022-05-25 01:50:00|13010.1|12958.1|13028.5|12976.5|13028.5|12976.5|13010.1|12958.1|0
1653443700000|2022-05-25 01:55:00|13030.6|12978.6|13031.6|12979.6|13034.2|12982.2|13026.5|12974.5|0
1653444000000|2022-05-25 02:00:00|13032.3|12980.3|13024.3|12972.3|13033.8|12981.8|13024.3|12972.3|0
1653444300000|2022-05-25 02:05:00|13019.4|12967.4|13010.5|12958.5|13019.4|12967.4|13010.5|12958.5|0
1653444600000|2022-05-25 02:10:00|13010.3|12958.3|13014.1|12962.1|13017.3|12965.3|13010.3|12958.3|0
1653444900000|2022-05-25 02:15:00|13018.1|12966.1|13019.7|12967.7|13020.7|12968.7|13012.4|12960.4|0
1653445200000|2022-05-25 02:20:00|13017.7|12965.7|13032.2|12980.2|13032.2|12980.2|13017.7|12965.7|0
1653445500000|2022-05-25 02:25:00|13031.9|12979.9|13026.8|12974.8|13036.4|12984.4|13026.8|12974.8|0
1653445800000|2022-05-25 02:30:00|13026.3|12974.3|13016.9|12964.9|13026.3|12974.3|13016.9|12964.9|0
1653446100000|2022-05-25 02:35:00|13018.1|12966.1|13013.2|12961.2|13020.4|12968.4|13013.2|12961.2|0
1653446400000|2022-05-25 02:40:00|13011.5|12959.5|13009.7|12957.7|13013.3|12961.3|13008.1|12956.1|0
1653446700000|2022-05-25 02:45:00|13006.1|12954.1|13016.6|12964.6|13016.6|12964.6|13001.3|12949.3|0
1653447000000|2022-05-25 02:50:00|13017.2|12965.2|13018.5|12966.5|13018.5|12966.5|13011.6|12959.6|0
1653447300000|2022-05-25 02:55:00|13017.6|12965.6|13020.8|12968.8|13022.1|12970.1|13015.5|12963.5|0
1653447600000|2022-05-25 03:00:00|13024|12972|13026|12974|13030.4|12978.4|13023.8|12971.8|0
1653447900000|2022-05-25 03:05:00|13028.5|12976.5|13034.6|12982.6|13034.6|12982.6|13026.8|12974.8|0
1653448200000|2022-05-25 03:10:00|13030.4|12978.4|13029.2|12977.2|13034.8|12982.8|13029|12977|0
1653448500000|2022-05-25 03:15:00|13028.1|12976.1|13018.2|12966.2|13028.1|12976.1|13018.2|12966.2|0
1653448800000|2022-05-25 03:20:00|13019.3|12967.3|13020.6|12968.6|13024.2|12972.2|13017.3|12965.3|0
1653449100000|2022-05-25 03:25:00|13024.5|12972.5|13025|12973|13025.3|12973.3|13022.7|12970.7|0
1653449400000|2022-05-25 03:30:00|13028|12976|13026.9|12974.9|13031.6|12979.6|13026.4|12974.4|0
1653449700000|2022-05-25 03:35:00|13025.6|12973.6|13027.1|12975.1|13027.1|12975.1|13024.6|12972.6|0
1653450000000|2022-05-25 03:40:00|13030.5|12978.5|13025.1|12973.1|13030.5|12978.5|13023.3|12971.3|0
1653450300000|2022-05-25 03:45:00|13023.9|12971.9|13030.8|12978.8|13033.2|12981.2|13023.6|12971.6|0
1653450600000|2022-05-25 03:50:00|13029.3|12977.3|13038|12986|13038.3|12986.3|13029.1|12977.1|0
1653450900000|2022-05-25 03:55:00|13037.9|12985.9|13044.4|12992.4|13044.4|12992.4|13037.9|12985.9|0
1653451200000|2022-05-25 04:00:00|13047.6|12995.6|13046.5|12994.5|13047.6|12995.6|13039.9|12987.9|0
1653451500000|2022-05-25 04:05:00|13042.3|12990.3|13040.6|12988.6|13047|12995|13038.8|12986.8|0
1653451800000|2022-05-25 04:10:00|13040.9|12988.9|13038.8|12986.8|13043.9|12991.9|13038.2|12986.2|0
1653452100000|2022-05-25 04:15:00|13040.6|12988.6|13046.8|12994.8|13046.8|12994.8|13037.4|12985.4|0
1653452400000|2022-05-25 04:20:00|13045.6|12993.6|13045.5|12993.5|13046.1|12994.1|13040.2|12988.2|0
1653452700000|2022-05-25 04:25:00|13042.5|12990.5|13046.8|12994.8|13046.8|12994.8|13042.5|12990.5|0
1653453000000|2022-05-25 04:30:00|13043.2|12991.2|13046.7|12994.7|13048.7|12996.7|13043.2|12991.2|0
1653453300000|2022-05-25 04:35:00|13045.1|12993.1|13041.4|12989.4|13046.2|12994.2|13041.4|12989.4|0
1653453600000|2022-05-25 04:40:00|13044|12992|13042.6|12990.6|13044.1|12992.1|13039.9|12987.9|0
1653453900000|2022-05-25 04:45:00|13039.6|12987.6|13040.1|12988.1|13044|12992|13039.6|12987.6|0
1653454200000|2022-05-25 04:50:00|13041.6|12989.6|13042.7|12990.7|13045.7|12993.7|13039.6|12987.6|0
1653454500000|2022-05-25 04:55:00|13042.8|12990.8|13043.8|12991.8|13047.1|12995.1|13041.7|12989.7|0
1653454800000|2022-05-25 05:00:00|13043.3|12991.3|13053.9|13001.7|13053.9|13001.7|13043.3|12991.3|0
1653455100000|2022-05-25 05:05:00|13053.3|13001.1|13045.2|12993.2|13053.5|13001.3|13045.2|12993.2|0
1653455400000|2022-05-25 05:10:00|13045.7|12993.7|13038.3|12986.3|13045.7|12993.7|13038.3|12986.3|0
1653455700000|2022-05-25 05:15:00|13035.7|12983.7|13034.4|12982.4|13036.8|12984.8|13031.3|12979.3|0
1653456000000|2022-05-25 05:20:00|13034.6|12982.6|13029.5|12977.5|13035.8|12983.8|13029.5|12977.5|0
1653456300000|2022-05-25 05:25:00|13029.2|12977.2|13032.5|12980.5|13032.5|12980.5|13025.3|12973.3|0
1653456600000|2022-05-25 05:30:00|13033.7|12981.7|13034.4|12982.4|13038.8|12986.8|13033.6|12981.6|0
1653456900000|2022-05-25 05:35:00|13036.8|12984.8|13057.7|13005.5|13057.7|13005.5|13036.8|12984.8|0
1653457200000|2022-05-25 05:40:00|13056.5|13004.3|13054.9|13002.7|13057.3|13005.1|13051.2|12999|0
1653457500000|2022-05-25 05:45:00|13054.2|13002|13053.5|13001.3|13057.6|13005.4|13046.8|12994.8|0
1653457800000|2022-05-25 05:50:00|13055.1|13002.9|13046.5|12994.5|13056.3|13004.1|13046.3|12994.3|0
1653458100000|2022-05-25 05:55:00|13048.5|12996.5|13058.7|13006.5|13067.6|13015.4|13048.5|12996.5|0
1653523800000|2022-05-26 00:10:00|13033|12981|13018.5|12966.5|13033|12981|12990.4|12938.6|0
1653524100000|2022-05-26 00:15:00|13028.4|12976.4|12996.6|12944.8|13035.3|12983.3|12996.6|12944.8|0
1653524400000|2022-05-26 00:20:00|12994.8|12943|12997|12945.2|13001.5|12949.5|12994.8|12943|0
1653524700000|2022-05-26 00:25:00|12994.5|12942.7|12985.3|12933.5|13006.9|12954.9|12985.3|12933.5|0
1653525000000|2022-05-26 00:30:00|12989.8|12938|12995.7|12943.9|12998.4|12946.6|12978.5|12926.7|0
1653525300000|2022-05-26 00:35:00|12994.3|12942.5|12977.5|12925.7|12994.3|12942.5|12977.4|12925.6|0
1653525600000|2022-05-26 00:40:00|12977|12925.2|12980.3|12928.5|12980.3|12928.5|12973.1|12921.3|0
1653525900000|2022-05-26 00:45:00|12983.5|12931.7|12973.6|12921.8|12984.5|12932.7|12968.8|12917|0
1653526200000|2022-05-26 00:50:00|12973.5|12921.7|12965.5|12913.7|12973.5|12921.7|12962.7|12910.9|0
1653526500000|2022-05-26 00:55:00|12963.8|12912|12959.6|12907.8|12963.8|12912|12954.6|12902.8|0
1653526800000|2022-05-26 01:00:00|12962.6|12910.8|12976.3|12924.5|12976.3|12924.5|12962.6|12910.8|0
1653527100000|2022-05-26 01:05:00|12976|12924.2|12976.7|12924.9|12977.8|12926|12971.2|12919.4|0
1653527400000|2022-05-26 01:10:00|12975.9|12924.1|12974.3|12922.5|12978.3|12926.5|12973.1|12921.3|0
1653527700000|2022-05-26 01:15:00|12972.2|12920.4|12963.2|12911.4|12973.6|12921.8|12963.2|12911.4|0
1653528000000|2022-05-26 01:20:00|12962.3|12910.5|12945.3|12893.7|12962.5|12910.7|12945.3|12893.7|0
1653528300000|2022-05-26 01:25:00|12939.3|12887.7|12938.7|12887.1|12943.2|12891.6|12934.2|12882.6|0
1653528600000|2022-05-26 01:30:00|12937.2|12885.6|12939.4|12887.8|12940.7|12889.1|12931.4|12879.8|0
1653528900000|2022-05-26 01:35:00|12943|12891.4|12938.6|12887|12943|12891.4|12934|12882.4|0
1653529200000|2022-05-26 01:40:00|12940.3|12888.7|12927.1|12875.5|12940.3|12888.7|12922.9|12871.3|0
1653529500000|2022-05-26 01:45:00|12924.5|12872.9|12899.7|12848.3|12924.5|12872.9|12899.7|12848.3|0
1653529800000|2022-05-26 01:50:00|12898.5|12847.1|12897.1|12845.7|12907|12855.4|12895.7|12844.3|0
1653530100000|2022-05-26 01:55:00|12893.4|12842|12869|12817.6|12895.1|12843.7|12868.8|12817.4|0
1653530400000|2022-05-26 02:00:00|12867.8|12816.4|12869.5|12818.1|12872|12820.6|12865.1|12813.7|0
1653530700000|2022-05-26 02:05:00|12870.9|12819.5|12869.8|12818.4|12870.9|12819.5|12859.1|12807.7|0
1653531000000|2022-05-26 02:10:00|12870.2|12818.8|12884.2|12832.8|12886.5|12835.1|12870.2|12818.8|0
1653531300000|2022-05-26 02:15:00|12873.6|12822.2|12868.1|12816.7|12874.3|12822.9|12866.9|12815.5|0
1653531600000|2022-05-26 02:20:00|12872.3|12820.9|12853.7|12802.3|12872.3|12820.9|12853.7|12802.3|0
1653531900000|2022-05-26 02:25:00|12853.9|12802.5|12855.6|12804.2|12859.7|12808.3|12853.2|12801.8|0
1653532200000|2022-05-26 02:30:00|12856.2|12804.8|12843|12791.8|12856.2|12804.8|12843|12791.8|0
1653532500000|2022-05-26 02:35:00|12842.5|12791.3|12841.4|12790.2|12842.5|12791.3|12829.9|12778.7|0
1653532800000|2022-05-26 02:40:00|12839.8|12788.6|12829.9|12778.7|12846.3|12795.1|12829.9|12778.7|0
1653533100000|2022-05-26 02:45:00|12833.5|12782.3|12825|12773.8|12837.1|12785.9|12825|12773.8|0
1653533400000|2022-05-26 02:50:00|12823.9|12772.7|12808.6|12757.4|12823.9|12772.7|12807.7|12756.5|0
1653533700000|2022-05-26 02:55:00|12810.7|12759.5|12822.8|12771.6|12822.8|12771.6|12810.7|12759.5|0
1653534000000|2022-05-26 03:00:00|12827.1|12775.9|12832|12780.8|12837.7|12786.5|12825.6|12774.4|0
1653534300000|2022-05-26 03:05:00|12829.9|12778.7|12821.9|12770.7|12829.9|12778.7|12818.5|12767.3|0
1653534600000|2022-05-26 03:10:00|12823.2|12772|12827.3|12776.1|12828.6|12777.4|12823.2|12772|0
1653534900000|2022-05-26 03:15:00|12826.6|12775.4|12815.8|12764.6|12835.8|12784.6|12815.8|12764.6|0
1653535200000|2022-05-26 03:20:00|12814.6|12763.4|12819|12767.8|12819|12767.8|12814|12762.8|0
1653535500000|2022-05-26 03:25:00|12819.1|12767.9|12820.1|12768.9|12821.3|12770.1|12812.8|12761.6|0
1653535800000|2022-05-26 03:30:00|12819.5|12768.3|12819.9|12768.7|12825.5|12774.3|12819.5|12768.3|0
1653536100000|2022-05-26 03:35:00|12818.9|12767.7|12816.5|12765.3|12818.9|12767.7|12812.7|12761.5|0
1653536400000|2022-05-26 03:40:00|12816.2|12765|12818|12766.8|12823.3|12772.1|12816|12764.8|0
1653536700000|2022-05-26 03:45:00|12815|12763.8|12810.7|12759.5|12815|12763.8|12803.4|12752.2|0
1653537000000|2022-05-26 03:50:00|12817|12765.8|12815.6|12764.4|12821.1|12769.9|12814.9|12763.7|0
1653537300000|2022-05-26 03:55:00|12814.1|12762.9|12794.6|12743.6|12814.1|12762.9|12794.6|12743.6|0
1653537600000|2022-05-26 04:00:00|12790.6|12739.6|12787.8|12736.8|12796.3|12745.3|12787.8|12736.8|0
1653537900000|2022-05-26 04:05:00|12788.5|12737.5|12788.9|12737.9|12792.2|12741.2|12786.3|12735.3|0
1653538200000|2022-05-26 04:10:00|12783.6|12732.6|12779.7|12728.7|12784.9|12733.9|12776.4|12725.4|0
1653538500000|2022-05-26 04:15:00|12771.7|12720.7|12777.6|12726.6|12778.1|12727.1|12771.7|12720.7|0
1653538800000|2022-05-26 04:20:00|12775.2|12724.2|12776.3|12725.3|12779.7|12728.7|12775|12724|0
1653539100000|2022-05-26 04:25:00|12774|12723|12768.9|12717.9|12778.7|12727.7|12765.6|12714.6|0
1653539400000|2022-05-26 04:30:00|12768.5|12717.5|12762|12711|12769.6|12718.6|12762|12711|0
1653539700000|2022-05-26 04:35:00|12761.4|12710.4|12765.7|12714.7|12765.7|12714.7|12759.6|12708.6|0
1653540000000|2022-05-26 04:40:00|12766.1|12715.1|12754.8|12703.8|12766.1|12715.1|12749.7|12698.9|0
1653540300000|2022-05-26 04:45:00|12757.8|12706.8|12760.8|12709.8|12768.1|12717.1|12757.8|12706.8|0
1653540600000|2022-05-26 04:50:00|12761.8|12710.8|12764.7|12713.7|12764.7|12713.7|12758.4|12707.4|0
1653540900000|2022-05-26 04:55:00|12759.8|12708.8|12762.9|12711.9|12768.1|12717.1|12759.8|12708.8|0
1653541200000|2022-05-26 05:00:00|12760.3|12709.3|12756.2|12705.2|12762.9|12711.9|12755.6|12704.6|0
1653541500000|2022-05-26 05:05:00|12756.1|12705.1|12756.9|12705.9|12758.6|12707.6|12754|12703|0
1653541800000|2022-05-26 05:10:00|12757.3|12706.3|12758.1|12707.1|12758.1|12707.1|12754.6|12703.6|0
1653542100000|2022-05-26 05:15:00|12755.5|12704.5|12762|12711|12763.7|12712.7|12755.5|12704.5|0
1653542400000|2022-05-26 05:20:00|12763.3|12712.3|12742.3|12691.5|12763.3|12712.3|12742.3|12691.5|0
1653542700000|2022-05-26 05:25:00|12745.3|12694.5|12737.7|12686.9|12745.3|12694.5|12737|12686.2|0
1653543000000|2022-05-26 05:30:00|12737|12686.2|12733.9|12683.1|12738|12687.2|12725.4|12674.6|0
1653543300000|2022-05-26 05:35:00|12728.6|12677.8|12725|12674.2|12731.3|12680.5|12724.5|12673.7|0
1653543600000|2022-05-26 05:40:00|12726|12675.2|12722.6|12671.8|12730.6|12679.8|12722.2|12671.4|0
1653543900000|2022-05-26 05:45:00|12724.6|12673.8|12742.5|12691.7|12744.1|12693.3|12722.9|12672.1|0
1653544200000|2022-05-26 05:50:00|12745.5|12694.7|12737.4|12686.6|12745.5|12694.7|12730.3|12679.5|0
1653544500000|2022-05-26 05:55:00|12736.2|12685.4|12731.5|12680.7|12739.7|12688.9|12727|12676.2|0
1653610200000|2022-05-27 00:10:00|12813.4|12762.2|12776.1|12725.1|12813.4|12762.2|12768|12717|0
1653610500000|2022-05-27 00:15:00|12766.3|12715.3|12785|12734|12785|12734|12766.3|12715.3|0
1653610800000|2022-05-27 00:20:00|12786.2|12735.2|12778.6|12727.6|12786.2|12735.2|12765.5|12714.5|0
1653611100000|2022-05-27 00:25:00|12778.1|12727.1|12808.9|12757.7|12809.4|12758.2|12778.1|12727.1|0
1653611400000|2022-05-27 00:30:00|12810.2|12759|12788.8|12737.8|12810.2|12759|12788.8|12737.8|0
1653611700000|2022-05-27 00:35:00|12775.9|12724.9|12766.1|12715.1|12782.8|12731.8|12766.1|12715.1|0
1653612000000|2022-05-27 00:40:00|12766.9|12715.9|12760.1|12709.1|12768.3|12717.3|12757.4|12706.4|0
1653612300000|2022-05-27 00:45:00|12758.6|12707.6|12738.4|12687.6|12758.6|12707.6|12732.5|12681.7|0
1653612600000|2022-05-27 00:50:00|12748.2|12697.4|12765.2|12714.2|12765.2|12714.2|12748.2|12697.4|0
1653612900000|2022-05-27 00:55:00|12766.6|12715.6|12752.2|12701.2|12770.6|12719.6|12752.2|12701.2|0
1653613200000|2022-05-27 01:00:00|12747.1|12696.3|12748.2|12697.4|12754.4|12703.4|12746.7|12695.9|0
1653613500000|2022-05-27 01:05:00|12750.7|12699.7|12740.8|12690|12753.4|12702.4|12739.7|12688.9|0
1653613800000|2022-05-27 01:10:00|12746.4|12695.6|12744.9|12694.1|12746.4|12695.6|12736.1|12685.3|0
1653614100000|2022-05-27 01:15:00|12745.5|12694.7|12754.1|12703.1|12754.1|12703.1|12740|12689.2|0
1653614400000|2022-05-27 01:20:00|12760|12709|12778.8|12727.8|12778.8|12727.8|12759.3|12708.3|0
1653614700000|2022-05-27 01:25:00|12776.2|12725.2|12764.1|12713.1|12782.7|12731.7|12764.1|12713.1|0
1653615000000|2022-05-27 01:30:00|12763.3|12712.3|12748.7|12697.9|12763.6|12712.6|12745.3|12694.5|0
1653615300000|2022-05-27 01:35:00|12752|12701|12740.4|12689.6|12753.3|12702.3|12733.4|12682.6|0
1653615600000|2022-05-27 01:40:00|12738.8|12688|12734.4|12683.6|12739|12688.2|12731.7|12680.9|0
1653615900000|2022-05-27 01:45:00|12734.8|12684|12722.4|12671.6|12736.5|12685.7|12718.5|12667.7|0
1653616200000|2022-05-27 01:50:00|12716.2|12665.4|12700.9|12650.1|12722.5|12671.7|12700.9|12650.1|0
1653616500000|2022-05-27 01:55:00|12702.6|12651.8|12696.5|12645.9|12702.6|12651.8|12696.3|12645.7|0
1653616800000|2022-05-27 02:00:00|12694.4|12643.8|12696.7|12646.1|12698.2|12647.6|12693.2|12642.6|0
1653617100000|2022-05-27 02:05:00|12698.1|12647.5|12701.2|12650.4|12701.2|12650.4|12695.6|12645|0
1653617400000|2022-05-27 02:10:00|12704.2|12653.4|12722|12671.2|12722|12671.2|12702.1|12651.3|0
1653617700000|2022-05-27 02:15:00|12725.9|12675.1|12715.7|12664.9|12726.9|12676.1|12714.5|12663.7|0
1653618000000|2022-05-27 02:20:00|12715.1|12664.3|12706.2|12655.4|12715.3|12664.5|12706.2|12655.4|0
1653618300000|2022-05-27 02:25:00|12711.4|12660.6|12698.2|12647.6|12711.4|12660.6|12697.5|12646.9|0
1653618600000|2022-05-27 02:30:00|12699.3|12648.7|12693.1|12642.5|12699.3|12648.7|12692.5|12641.9|0
1653618900000|2022-05-27 02:35:00|12694.3|12643.7|12694.4|12643.8|12698|12647.4|12694|12643.4|0
1653619200000|2022-05-27 02:40:00|12693.1|12642.5|12692|12641.4|12694.5|12643.9|12687.4|12636.8|0
1653619500000|2022-05-27 02:45:00|12694.9|12644.3|12690.8|12640.2|12696.3|12645.7|12689.2|12638.6|0
1653619800000|2022-05-27 02:50:00|12689.4|12638.8|12690.2|12639.6|12691.4|12640.8|12681|12630.4|0
1653620100000|2022-05-27 02:55:00|12684.3|12633.7|12688.1|12637.5|12690.6|12640|12682.9|12632.3|0
1653620400000|2022-05-27 03:00:00|12688.3|12637.7|12692.1|12641.5|12698.4|12647.8|12687.8|12637.2|0
1653620700000|2022-05-27 03:05:00|12688.6|12638|12702.1|12651.3|12704.3|12653.5|12688.6|12638|0
1653621000000|2022-05-27 03:10:00|12701.7|12650.9|12708.6|12657.8|12708.7|12657.9|12701.7|12650.9|0
1653621300000|2022-05-27 03:15:00|12708.2|12657.4|12713.4|12662.6|12715.6|12664.8|12708.2|12657.4|0
1653621600000|2022-05-27 03:20:00|12712.5|12661.7|12708.8|12658|12717.7|12666.9|12708.8|12658|0
1653621900000|2022-05-27 03:25:00|12707|12656.2|12706|12655.2|12713.3|12662.5|12705.8|12655|0
1653622200000|2022-05-27 03:30:00|12703.2|12652.4|12700|12649.4|12704.7|12653.9|12700|12649.4|0
1653622500000|2022-05-27 03:35:00|12701.1|12650.3|12699.8|12649.2|12702.9|12652.1|12699.8|12649.2|0
1653622800000|2022-05-27 03:40:00|12701.8|12651|12702.2|12651.4|12703.4|12652.6|12698.7|12648.1|0
1653623100000|2022-05-27 03:45:00|12702.3|12651.5|12694.4|12643.8|12703.6|12652.8|12694.4|12643.8|0
1653623400000|2022-05-27 03:50:00|12694.7|12644.1|12691.6|12641|12699.9|12649.3|12691.6|12641|0
1653623700000|2022-05-27 03:55:00|12690.9|12640.3|12681.6|12631|12690.9|12640.3|12681.6|12631|0
1653624000000|2022-05-27 04:00:00|12683.1|12632.5|12690.9|12640.3|12691.2|12640.6|12683|12632.4|0
1653624300000|2022-05-27 04:05:00|12692.3|12641.7|12691.7|12641.1|12692.3|12641.7|12688.4|12637.8|0
1653624600000|2022-05-27 04:10:00|12690.1|12639.5|12692.6|12642|12693.8|12643.2|12690.1|12639.5|0
1653624900000|2022-05-27 04:15:00|12693.3|12642.7|12702.8|12652|12702.8|12652|12693.3|12642.7|0
1653625200000|2022-05-27 04:20:00|12703.7|12652.9|12711.1|12660.3|12713.6|12662.8|12703.7|12652.9|0
1653625500000|2022-05-27 04:25:00|12712.5|12661.7|12708.1|12657.3|12712.5|12661.7|12707.6|12656.8|0
1653625800000|2022-05-27 04:30:00|12708.5|12657.7|12715.5|12664.7|12715.5|12664.7|12705.9|12655.1|0
1653626100000|2022-05-27 04:35:00|12721|12670.2|12721|12670.2|12722.9|12672.1|12720.7|12669.9|0
1653626400000|2022-05-27 04:40:00|12719.4|12668.6|12728.4|12677.6|12728.4|12677.6|12718.7|12667.9|0
1653626700000|2022-05-27 04:45:00|12727.9|12677.1|12729.3|12678.5|12731.1|12680.3|12725.7|12674.9|0
1653627000000|2022-05-27 04:50:00|12727.2|12676.4|12730.7|12679.9|12731.3|12680.5|12727.2|12676.4|0
1653627300000|2022-05-27 04:55:00|12727.7|12676.9|12715.6|12664.8|12727.7|12676.9|12712.4|12661.6|0
1653627600000|2022-05-27 05:00:00|12713.7|12662.9|12712.3|12661.5|12717.5|12666.7|12711.8|12661|0
1653627900000|2022-05-27 05:05:00|12710.9|12660.1|12711.3|12660.5|12715.1|12664.3|12709.9|12659.1|0
1653628200000|2022-05-27 05:10:00|12708.8|12658|12704.8|12654|12713.4|12662.6|12704.8|12654|0
1653628500000|2022-05-27 05:15:00|12705.5|12654.7|12703|12652.2|12707.8|12657|12703|12652.2|0
1653628800000|2022-05-27 05:20:00|12705.5|12654.7|12711.9|12661.1|12711.9|12661.1|12705.5|12654.7|0
1653629100000|2022-05-27 05:25:00|12711.8|12661|12713|12662.2|12716.5|12665.7|12708.6|12657.8|0
1653629400000|2022-05-27 05:30:00|12712.5|12661.7|12721.8|12671|12721.8|12671|12712.5|12661.7|0
1653629700000|2022-05-27 05:35:00|12721.9|12671.1|12726.2|12675.4|12732.6|12681.8|12721.9|12671.1|0
1653630000000|2022-05-27 05:40:00|12728.4|12677.6|12729.8|12679|12731.1|12680.3|12727.8|12677|0
1653630300000|2022-05-27 05:45:00|12728.6|12677.8|12722.7|12671.9|12728.6|12677.8|12721.7|12670.9|0
1653630600000|2022-05-27 05:50:00|12724.6|12673.8|12726.6|12675.8|12732.4|12681.6|12724.6|12673.8|0
1653630900000|2022-05-27 05:55:00|12729.9|12679.1|12718.8|12668|12729.9|12679.1|12718.8|12668|0
1653869400000|2022-05-30 00:10:00|12805.8|12754.6|12833|12781.8|12833.6|12782.4|12791.6|12740.6|0
1653869700000|2022-05-30 00:15:00|12834.7|12783.5|12844.4|12793.2|12846.4|12795.2|12820|12768.8|0
1653870000000|2022-05-30 00:20:00|12847.3|12796.1|12843.1|12791.9|12859.3|12807.9|12843.1|12791.9|0
1653870300000|2022-05-30 00:25:00|12841.9|12790.7|12826.2|12775|12847.6|12796.4|12823.2|12772|0
1653870600000|2022-05-30 00:30:00|12838.3|12787.1|12825.7|12774.5|12838.3|12787.1|12825.7|12774.5|0
1653870900000|2022-05-30 00:35:00|12830.3|12779.1|12836.4|12785.2|12839|12787.8|12830.3|12779.1|0
1653871200000|2022-05-30 00:40:00|12839.3|12788.1|12862.8|12811.4|12862.8|12811.4|12839.3|12788.1|0
1653871500000|2022-05-30 00:45:00|12866.5|12815.1|12882.3|12830.9|12882.3|12830.9|12866.5|12815.1|0
1653871800000|2022-05-30 00:50:00|12881|12829.6|12876.6|12825.2|12883.3|12831.9|12872|12820.6|0
1653872100000|2022-05-30 00:55:00|12876.4|12825|12876|12824.6|12877.4|12826|12871.4|12820|0
1653872400000|2022-05-30 01:00:00|12882.6|12831.2|12882.1|12830.7|12887|12835.6|12877.6|12826.2|0
1653872700000|2022-05-30 01:05:00|12883.6|12832.2|12873.2|12821.8|12883.6|12832.2|12873.2|12821.8|0
1653873000000|2022-05-30 01:10:00|12872.8|12821.4|12875.7|12824.3|12877.7|12826.3|12868.2|12816.8|0
1653873300000|2022-05-30 01:15:00|12873.4|12822|12862.6|12811.2|12874|12822.6|12860.4|12809|0
1653873600000|2022-05-30 01:20:00|12860.3|12808.9|12864.2|12812.8|12864.2|12812.8|12851.2|12799.8|0
1653873900000|2022-05-30 01:25:00|12861.2|12809.8|12873|12821.6|12873|12821.6|12860.7|12809.3|0
1653874200000|2022-05-30 01:30:00|12876.4|12825|12877.1|12825.7|12878.8|12827.4|12873.9|12822.5|0
1653874500000|2022-05-30 01:35:00|12876.1|12824.7|12869.5|12818.1|12876.1|12824.7|12867.1|12815.7|0
1653874800000|2022-05-30 01:40:00|12870.1|12818.7|12869.6|12818.2|12875.9|12824.5|12867.4|12816|0
1653875100000|2022-05-30 01:45:00|12872.6|12821.2|12874.9|12823.5|12876.8|12825.4|12870.7|12819.3|0
1653875400000|2022-05-30 01:50:00|12874.4|12823|12861.1|12809.7|12874.4|12823|12861.1|12809.7|0
1653875700000|2022-05-30 01:55:00|12864.4|12813|12865.3|12813.9|12865.3|12813.9|12858.3|12806.9|0
1653876000000|2022-05-30 02:00:00|12866.2|12814.8|12877.3|12825.9|12879.9|12828.5|12866.2|12814.8|0
1653876300000|2022-05-30 02:05:00|12882.6|12831.2|12881.2|12829.8|12885.9|12834.5|12880.1|12828.7|0
1653876600000|2022-05-30 02:10:00|12879.1|12827.7|12886|12834.6|12886.5|12835.1|12879.1|12827.7|0
1653876900000|2022-05-30 02:15:00|12880.8|12829.4|12876.4|12825|12880.8|12829.4|12873.7|12822.3|0
1653877200000|2022-05-30 02:20:00|12877|12825.6|12884.8|12833.4|12884.8|12833.4|12876.7|12825.3|0
1653877500000|2022-05-30 02:25:00|12877.4|12826|12867.6|12816.2|12880.5|12829.1|12863.4|12812|0
1653877800000|2022-05-30 02:30:00|12871.5|12820.1|12884.1|12832.7|12884.1|12832.7|12866.3|12814.9|0
1653878100000|2022-05-30 02:35:00|12879|12827.6|12886.2|12834.8|12890.9|12839.5|12879|12827.6|0
1653878400000|2022-05-30 02:40:00|12884.2|12832.8|12889.7|12838.3|12889.8|12838.4|12884.2|12832.8|0
1653878700000|2022-05-30 02:45:00|12894.2|12842.8|12889.1|12837.7|12894.2|12842.8|12888.3|12836.9|0
1653879000000|2022-05-30 02:50:00|12892.2|12840.8|12898.2|12846.8|12898.2|12846.8|12892.2|12840.8|0
1653879300000|2022-05-30 02:55:00|12897.6|12846.2|12884.6|12833.2|12898|12846.6|12884.6|12833.2|0
1653879600000|2022-05-30 03:00:00|12882.6|12831.2|12873.4|12822|12884.8|12833.4|12866.2|12814.8|0
1653879900000|2022-05-30 03:05:00|12876.6|12825.2|12877.5|12826.1|12878.9|12827.5|12870.1|12818.7|0
1653880200000|2022-05-30 03:10:00|12876.6|12825.2|12888.8|12837.4|12888.8|12837.4|12876.6|12825.2|0
1653880500000|2022-05-30 03:15:00|12889.7|12838.3|12901.7|12850.1|12903.2|12851.6|12889.7|12838.3|0
1653880800000|2022-05-30 03:20:00|12903.2|12851.6|12904.7|12853.1|12905.3|12853.7|12901.3|12849.7|0
1653881100000|2022-05-30 03:25:00|12905.6|12854|12910.3|12858.7|12912.5|12860.9|12905.6|12854|0
1653881400000|2022-05-30 03:30:00|12911.5|12859.9|12908.3|12856.7|12911.5|12859.9|12905.5|12853.9|0
1653881700000|2022-05-30 03:35:00|12910.3|12858.7|12897.3|12845.9|12910.3|12858.7|12894|12842.6|0
1653882000000|2022-05-30 03:40:00|12896|12844.6|12906.8|12855.2|12908.1|12856.5|12896|12844.6|0
1653882300000|2022-05-30 03:45:00|12906.5|12854.9|12907.8|12856.2|12911.1|12859.5|12906|12854.4|0
1653882600000|2022-05-30 03:50:00|12904.4|12852.8|12910.5|12858.9|12914.2|12862.6|12904.4|12852.8|0
1653882900000|2022-05-30 03:55:00|12917.6|12866|12917.1|12865.5|12918.2|12866.6|12910.6|12859|0
1653883200000|2022-05-30 04:00:00|12920.6|12869|12920.6|12869|12924|12872.4|12919.3|12867.7|0
1653883500000|2022-05-30 04:05:00|12919.1|12867.5|12915.4|12863.8|12922|12870.4|12915.4|12863.8|0
1653883800000|2022-05-30 04:10:00|12916.7|12865.1|12935.1|12883.5|12935.1|12883.5|12916.2|12864.6|0
1653884100000|2022-05-30 04:15:00|12935|12883.4|12935.2|12883.6|12950.4|12898.8|12935|12883.4|0
1653884400000|2022-05-30 04:20:00|12935|12883.4|12930.9|12879.3|12935.4|12883.8|12928.3|12876.7|0
1653884700000|2022-05-30 04:25:00|12931.1|12879.5|12925.5|12873.9|12931.1|12879.5|12925.5|12873.9|0
1653885000000|2022-05-30 04:30:00|12926.2|12874.6|12903|12851.4|12926.2|12874.6|12903|12851.4|0
1653885300000|2022-05-30 04:35:00|12900|12848.6|12899.9|12848.5|12900.5|12849.1|12895.3|12843.9|0
1653885600000|2022-05-30 04:40:00|12896.7|12845.3|12899|12847.6|12900.4|12849|12894.8|12843.4|0
1653885900000|2022-05-30 04:45:00|12899.2|12847.8|12899.9|12848.5|12900.9|12849.3|12896.2|12844.8|0
1653886200000|2022-05-30 04:50:00|12900.5|12849.1|12896.1|12844.7|12903.3|12851.7|12896.1|12844.7|0
1653886500000|2022-05-30 04:55:00|12895.6|12844.2|12898.6|12847.2|12900.2|12848.8|12895.6|12844.2|0
1653886800000|2022-05-30 05:00:00|12897.7|12846.3|12901.6|12850|12901.8|12850.2|12895|12843.6|0
1653887100000|2022-05-30 05:05:00|12901.8|12850.2|12901.8|12850.2|12906|12854.4|12898.6|12847.2|0
1653887400000|2022-05-30 05:10:00|12899.3|12847.9|12899.7|12848.3|12902.2|12850.6|12896.2|12844.8|0
1653887700000|2022-05-30 05:15:00|12901.1|12849.5|12895.7|12844.3|12902.2|12850.6|12895.7|12844.3|0
1653888000000|2022-05-30 05:20:00|12896.4|12845|12892.7|12841.3|12897.8|12846.4|12892.7|12841.3|0
1653888300000|2022-05-30 05:25:00|12891|12839.6|12894|12842.6|12894|12842.6|12888.7|12837.3|0
1653888600000|2022-05-30 05:30:00|12899.4|12848|12908.1|12856.5|12908.1|12856.5|12899.4|12848|0
1653888900000|2022-05-30 05:35:00|12908.5|12856.9|12917.7|12866.1|12917.7|12866.1|12908.5|12856.9|0
1653889200000|2022-05-30 05:40:00|12911.2|12859.6|12912.4|12860.8|12916.2|12864.6|12910.9|12859.3|0
1653889500000|2022-05-30 05:45:00|12909.3|12857.7|12913.7|12862.1|12916.8|12865.2|12909.3|12857.7|0
1653889800000|2022-05-30 05:50:00|12916.4|12864.8|12926.6|12875|12931.1|12879.5|12916.4|12864.8|0
1653890100000|2022-05-30 05:55:00|12925.8|12874.2|12932.5|12880.9|12932.5|12880.9|12921|12869.4|0
1653955800000|2022-05-31 00:10:00|12892.9|12841.5|12890|12838.6|12906|12854.4|12890|12838.6|0
1653956100000|2022-05-31 00:15:00|12891.5|12840.1|12886.5|12835.1|12904.3|12852.7|12886|12834.6|0
1653956400000|2022-05-31 00:20:00|12880.7|12829.3|12885.8|12834.4|12886.4|12835|12868.5|12817.1|0
1653956700000|2022-05-31 00:25:00|12866.1|12814.7|12854.4|12803|12866.1|12814.7|12849.9|12798.7|0
1653957000000|2022-05-31 00:30:00|12852.7|12801.3|12858.2|12806.8|12862.6|12811.2|12851.6|12800.2|0
1653957300000|2022-05-31 00:35:00|12857.9|12806.5|12863.3|12811.9|12864.3|12812.9|12855.1|12803.7|0
1653957600000|2022-05-31 00:40:00|12862.8|12811.4|12863.2|12811.8|12875.4|12824|12860.4|12809|0
1653957900000|2022-05-31 00:45:00|12867|12815.6|12879.5|12828.1|12879.5|12828.1|12867|12815.6|0
1653958200000|2022-05-31 00:50:00|12875|12823.6|12869.1|12817.7|12875|12823.6|12864.9|12813.5|0
1653958500000|2022-05-31 00:55:00|12865.2|12813.8|12871.4|12820|12871.4|12820|12862.1|12810.7|0
1653958800000|2022-05-31 01:00:00|12865.2|12813.8|12899.5|12848.1|12899.5|12848.1|12865.2|12813.8|0
1653959100000|2022-05-31 01:05:00|12893.1|12841.7|12888.7|12837.3|12893.1|12841.7|12883.7|12832.3|0
1653959400000|2022-05-31 01:10:00|12886.4|12835|12882|12830.6|12892.2|12840.8|12882|12830.6|0
1653959700000|2022-05-31 01:15:00|12882.1|12830.7|12903.3|12851.7|12903.3|12851.7|12879|12827.6|0
1653960000000|2022-05-31 01:20:00|12904.4|12852.8|12901.9|12850.3|12905.2|12853.6|12897.5|12846.1|0
1653960300000|2022-05-31 01:25:00|12906.8|12855.2|12918.8|12867.2|12919.2|12867.6|12906.8|12855.2|0
1653960600000|2022-05-31 01:30:00|12921.3|12869.7|12926.3|12874.7|12929.2|12877.6|12921.3|12869.7|0
1653960900000|2022-05-31 01:35:00|12924|12872.4|12933.8|12882.2|12937.2|12885.6|12924|12872.4|0
1653961200000|2022-05-31 01:40:00|12933.1|12881.5|12931.3|12879.7|12941.8|12890.2|12928.9|12877.3|0
1653961500000|2022-05-31 01:45:00|12934.3|12882.7|12963.4|12911.6|12963.4|12911.6|12934.3|12882.7|0
1653961800000|2022-05-31 01:50:00|12962.3|12910.5|12958.2|12906.4|12963|12911.2|12958.2|12906.4|0
1653962100000|2022-05-31 01:55:00|12958.8|12907|12951.7|12899.9|12958.8|12907|12947.8|12896.2|0
1653962400000|2022-05-31 02:00:00|12947.8|12896.2|12953.7|12901.9|12957.3|12905.5|12942.6|12891|0
1653962700000|2022-05-31 02:05:00|12954.3|12902.5|12944.1|12892.5|12955|12903.2|12944.1|12892.5|0
1653963000000|2022-05-31 02:10:00|12940.8|12889.2|12941.4|12889.8|12944|12892.4|12936.8|12885.2|0
1653963300000|2022-05-31 02:15:00|12943.7|12892.1|12945.2|12893.6|12945.5|12893.9|12938.6|12887|0
1653963600000|2022-05-31 02:20:00|12946.2|12894.6|12939.9|12888.3|12946.2|12894.6|12939.9|12888.3|0
1653963900000|2022-05-31 02:25:00|12940.5|12888.9|12940.5|12888.9|12942.2|12890.6|12937.5|12885.9|0
1653964200000|2022-05-31 02:30:00|12933.2|12881.6|12932.1|12880.5|12935.7|12884.1|12924.9|12873.3|0
1653964500000|2022-05-31 02:35:00|12931.2|12879.6|12926|12874.4|12934.3|12882.7|12924.8|12873.2|0
1653964800000|2022-05-31 02:40:00|12929|12877.4|12914.1|12862.5|12930.5|12878.9|12914.1|12862.5|0
1653965100000|2022-05-31 02:45:00|12911.8|12860.2|12924.4|12872.8|12925.9|12874.3|12911.8|12860.2|0
1653965400000|2022-05-31 02:50:00|12926.2|12874.6|12922.3|12870.7|12928.6|12877|12920|12868.4|0
1653965700000|2022-05-31 02:55:00|12922.7|12871.1|12925.8|12874.2|12927.8|12876.2|12922.7|12871.1|0
1653966000000|2022-05-31 03:00:00|12928.7|12877.1|12922.5|12870.9|12928.7|12877.1|12919.6|12868|0
1653966300000|2022-05-31 03:05:00|12923.6|12872|12926.3|12874.7|12926.3|12874.7|12917.3|12865.7|0
1653966600000|2022-05-31 03:10:00|12932.5|12880.9|12940.3|12888.7|12940.3|12888.7|12931.7|12880.1|0
1653966900000|2022-05-31 03:15:00|12937|12885.4|12926|12874.4|12942.6|12891|12926|12874.4|0
1653967200000|2022-05-31 03:20:00|12927.4|12875.8|12928|12876.4|12929.5|12877.9|12924.3|12872.7|0
1653967500000|2022-05-31 03:25:00|12926|12874.4|12927.3|12875.7|12930.3|12878.7|12924.9|12873.3|0
1653967800000|2022-05-31 03:30:00|12927.2|12875.6|12925|12873.4|12928.8|12877.2|12920.9|12869.3|0
1653968100000|2022-05-31 03:35:00|12923.5|12871.9|12918.2|12866.6|12926.5|12874.9|12917.5|12865.9|0
1653968400000|2022-05-31 03:40:00|12917|12865.4|12916.4|12864.8|12919.4|12867.8|12916|12864.4|0
1653968700000|2022-05-31 03:45:00|12917|12865.4|12913.5|12861.9|12919.2|12867.6|12913.5|12861.9|0
1653969000000|2022-05-31 03:50:00|12907.2|12855.6|12895.4|12844|12907.2|12855.6|12895.4|12844|0
1653969300000|2022-05-31 03:55:00|12898.5|12847.1|12891.2|12839.8|12900|12848.6|12891.2|12839.8|0
1653969600000|2022-05-31 04:00:00|12896.6|12845.2|12913.9|12862.3|12913.9|12862.3|12896.6|12845.2|0
1653969900000|2022-05-31 04:05:00|12913.5|12861.9|12917.3|12865.7|12918.6|12867|12913.5|12861.9|0
1653970200000|2022-05-31 04:10:00|12917.2|12865.6|12911.3|12859.7|12917.2|12865.6|12905.7|12854.1|0
1653970500000|2022-05-31 04:15:00|12912|12860.4|12905.6|12854|12912|12860.4|12904.2|12852.6|0
1653970800000|2022-05-31 04:20:00|12903.1|12851.5|12917|12865.4|12917.8|12866.2|12903.1|12851.5|0
1653971100000|2022-05-31 04:25:00|12919.9|12868.3|12921.7|12870.1|12921.7|12870.1|12917.5|12865.9|0
1653971400000|2022-05-31 04:30:00|12921.8|12870.2|12925.4|12873.8|12925.4|12873.8|12919.2|12867.6|0
1653971700000|2022-05-31 04:35:00|12926.5|12874.9|12924.6|12873|12926.5|12874.9|12920.6|12869|0
1653972000000|2022-05-31 04:40:00|12923.5|12871.9|12930.2|12878.6|12931.6|12880|12923.5|12871.9|0
1653972300000|2022-05-31 04:45:00|12933.4|12881.8|12940.9|12889.3|12943.3|12891.7|12931.6|12880|0
1653972600000|2022-05-31 04:50:00|12941.3|12889.7|12939.7|12888.1|12946.3|12894.7|12935.3|12883.7|0
1653972900000|2022-05-31 04:55:00|12943.3|12891.7|12950.3|12898.7|12951.6|12899.8|12940|12888.4|0
1653973200000|2022-05-31 05:00:00|12950|12898.4|12927|12875.4|12950|12898.4|12927|12875.4|0
1653973500000|2022-05-31 05:05:00|12918.3|12866.7|12903.5|12851.9|12918.3|12866.7|12902.9|12851.3|0
1653973800000|2022-05-31 05:10:00|12905.1|12853.5|12903.4|12851.8|12908.8|12857.2|12900|12848.6|0
1653974100000|2022-05-31 05:15:00|12905|12853.4|12914|12862.4|12915|12863.4|12905|12853.4|0
1653974400000|2022-05-31 05:20:00|12915.6|12864|12915.7|12864.1|12917.5|12865.9|12912.8|12861.2|0
1653974700000|2022-05-31 05:25:00|12913.5|12861.9|12898.4|12847|12915.9|12864.3|12898.4|12847|0
1653975000000|2022-05-31 05:30:00|12902.3|12850.7|12905.9|12854.3|12913.4|12861.8|12902.3|12850.7|0
1653975300000|2022-05-31 05:35:00|12904.8|12853.2|12908.7|12857.1|12910.5|12858.9|12903.5|12851.9|0
1653975600000|2022-05-31 05:40:00|12904.3|12852.7|12897.6|12846.2|12910.7|12859.1|12897.4|12846|0
1653975900000|2022-05-31 05:45:00|12892|12840.6|12897.9|12846.5|12899.9|12848.5|12892|12840.6|0
1653976200000|2022-05-31 05:50:00|12898.4|12847|12897.4|12846|12907.9|12856.3|12894.9|12843.5|0
1653976500000|2022-05-31 05:55:00|12900.5|12849.1|12891.8|12840.4|12900.5|12849.1|12891.8|12840.4|0
1654042200000|2022-06-01 00:10:00|12920.8|12869.2|12902.7|12851.1|12920.8|12869.2|12866.2|12814.8|0
1654042500000|2022-06-01 00:15:00|12921|12869.4|12926.2|12874.6|12942.2|12890.6|12917.8|12866.2|0
1654042800000|2022-06-01 00:20:00|12934.6|12883|12951.2|12899.4|12963|12911.2|12932.2|12880.6|0
1654043100000|2022-06-01 00:25:00|12949.7|12898.1|12957.8|12906|12957.8|12906|12949.7|12898.1|0
1654043400000|2022-06-01 00:30:00|12957.5|12905.7|12952.6|12900.8|12957.6|12905.8|12951|12899.2|0
1654043700000|2022-06-01 00:35:00|12953.4|12901.6|12955.4|12903.6|12960.7|12908.9|12946.2|12894.6|0
1654044000000|2022-06-01 00:40:00|12939.2|12887.6|12962.7|12910.9|12962.7|12910.9|12939.2|12887.6|0
1654044300000|2022-06-01 00:45:00|12957.9|12906.1|12952.9|12901.1|12958.8|12907|12941.8|12890.2|0
1654044600000|2022-06-01 00:50:00|12953.2|12901.4|12958.1|12906.3|12958.1|12906.3|12949.8|12898.2|0
1654044900000|2022-06-01 00:55:00|12963.8|12912|12938|12886.4|12965.3|12913.5|12936.1|12884.5|0
1654045200000|2022-06-01 01:00:00|12940.9|12889.3|12946.3|12894.7|12946.3|12894.7|12936.7|12885.1|0
1654045500000|2022-06-01 01:05:00|12949.3|12897.7|12950.7|12899.1|12950.7|12899.1|12942.5|12890.9|0
1654045800000|2022-06-01 01:10:00|12949.8|12898.2|12973.4|12921.6|12975.1|12923.3|12949.8|12898.2|0
1654046100000|2022-06-01 01:15:00|12972.2|12920.4|12958|12906.2|12980.6|12928.8|12958|12906.2|0
1654046400000|2022-06-01 01:20:00|12957.3|12905.5|12953.9|12902.1|12960|12908.2|12950.6|12899|0
1654046700000|2022-06-01 01:25:00|12954.6|12902.8|12969.6|12917.8|12969.6|12917.8|12954.6|12902.8|0
1654047000000|2022-06-01 01:30:00|12971.1|12919.3|12967.5|12915.7|12971.1|12919.3|12966.4|12914.6|0
1654047300000|2022-06-01 01:35:00|12969|12917.2|12957.8|12906|12969|12917.2|12957.8|12906|0
1654047600000|2022-06-01 01:40:00|12954.7|12902.9|12983.8|12932|12985|12933.2|12954.3|12902.5|0
1654047900000|2022-06-01 01:45:00|12990.7|12938.9|12989.2|12937.4|12990.7|12938.9|12983.4|12931.6|0
1654048200000|2022-06-01 01:50:00|12989.6|12937.8|12997.5|12945.7|12997.5|12945.7|12987.6|12935.8|0
1654048500000|2022-06-01 01:55:00|12989.1|12937.3|12997.8|12946|12999.9|12948.1|12989.1|12937.3|0
1654048800000|2022-06-01 02:00:00|12996.8|12945|12995.4|12943.6|12996.8|12945|12991|12939.2|0
1654049100000|2022-06-01 02:05:00|12993.9|12942.1|12985.7|12933.9|12994.6|12942.8|12983.6|12931.8|0
1654049400000|2022-06-01 02:10:00|12986.1|12934.3|12980.4|12928.6|12988.4|12936.6|12979.9|12928.1|0
1654049700000|2022-06-01 02:15:00|12982.5|12930.7|12966.2|12914.4|12982.5|12930.7|12966.2|12914.4|0
1654050000000|2022-06-01 02:20:00|12967.6|12915.8|12967.9|12916.1|12969|12917.2|12959|12907.2|0
1654050300000|2022-06-01 02:25:00|12972.6|12920.8|12974.7|12922.9|12979|12927.2|12972.6|12920.8|0
1654050600000|2022-06-01 02:30:00|12976.6|12924.8|12973.6|12921.8|12976.6|12924.8|12968.4|12916.6|0
1654050900000|2022-06-01 02:35:00|12973.1|12921.3|12965.6|12913.8|12977.1|12925.3|12962.9|12911.1|0
1654051200000|2022-06-01 02:40:00|12964|12912.2|12976.8|12925|12976.8|12925|12949.6|12898|0
1654051500000|2022-06-01 02:45:00|12975.3|12923.5|12992.3|12940.5|12999.2|12947.4|12975.3|12923.5|0
1654051800000|2022-06-01 02:50:00|12993.3|12941.5|12966.7|12914.9|12993.5|12941.7|12966.3|12914.5|0
1654052100000|2022-06-01 02:55:00|12965.6|12913.8|12963.8|12912|12965.6|12913.8|12960.5|12908.7|0
1654052400000|2022-06-01 03:00:00|12962|12910.2|12954.4|12902.6|12962|12910.2|12952.5|12900.7|0
1654052700000|2022-06-01 03:05:00|12954.5|12902.7|12957.7|12905.9|12958.1|12906.3|12953.5|12901.7|0
1654053000000|2022-06-01 03:10:00|12958.1|12906.3|12959.4|12907.6|12959.4|12907.6|12953.4|12901.6|0
1654053300000|2022-06-01 03:15:00|12961.5|12909.7|12959.6|12907.8|12963.9|12912.1|12957.9|12906.1|0
1654053600000|2022-06-01 03:20:00|12959|12907.2|12957.5|12905.7|12960.4|12908.6|12957|12905.2|0
1654053900000|2022-06-01 03:25:00|12957.7|12905.9|12971.1|12919.3|12971.1|12919.3|12957.7|12905.9|0
1654054200000|2022-06-01 03:30:00|12970.3|12918.5|12969.2|12917.4|12973.6|12921.8|12968|12916.2|0
1654054500000|2022-06-01 03:35:00|12973.3|12921.5|12978.7|12926.9|12983|12931.2|12972.5|12920.7|0
1654054800000|2022-06-01 03:40:00|12980.5|12928.7|12980.9|12929.1|12984.7|12932.9|12977.2|12925.4|0
1654055100000|2022-06-01 03:45:00|12976.4|12924.6|12965.5|12913.7|12976.4|12924.6|12965.5|12913.7|0
1654055400000|2022-06-01 03:50:00|12966.3|12914.5|12972.6|12920.8|12972.6|12920.8|12965.3|12913.5|0
1654055700000|2022-06-01 03:55:00|12969.5|12917.7|12972.3|12920.5|12972.3|12920.5|12965.1|12913.3|0
1654056000000|2022-06-01 04:00:00|12972.7|12920.9|12968.2|12916.4|12972.7|12920.9|12967.7|12915.9|0
1654056300000|2022-06-01 04:05:00|12965.2|12913.4|12965.9|12914.1|12968.8|12917|12959.6|12907.8|0
1654056600000|2022-06-01 04:10:00|12967.3|12915.5|12965.9|12914.1|12967.3|12915.5|12962.7|12910.9|0
1654056900000|2022-06-01 04:15:00|12964.3|12912.5|12964.4|12912.6|12967.7|12915.9|12963.8|12912|0
1654057200000|2022-06-01 04:20:00|12965.2|12913.4|12970|12918.2|12970.6|12918.8|12963.2|12911.4|0
1654057500000|2022-06-01 04:25:00|12967.9|12916.1|12983.2|12931.4|12987.4|12935.6|12967.9|12916.1|0
1654057800000|2022-06-01 04:30:00|12984|12932.2|12984.4|12932.6|12984.8|12933|12980.4|12928.6|0
1654058100000|2022-06-01 04:35:00|12979.7|12927.9|12983.4|12931.6|12989.2|12937.4|12979.7|12927.9|0
1654058400000|2022-06-01 04:40:00|12987.5|12935.7|12989.4|12937.6|12994.8|12943|12987|12935.2|0
1654058700000|2022-06-01 04:45:00|12993.5|12941.7|12990.6|12938.8|12996.3|12944.5|12990.6|12938.8|0
1654059000000|2022-06-01 04:50:00|12990.2|12938.4|12984.3|12932.5|12994.2|12942.4|12982|12930.2|0
1654059300000|2022-06-01 04:55:00|12987.5|12935.7|12992|12940.2|12995|12943.2|12987|12935.2|0
1654059600000|2022-06-01 05:00:00|12987.8|12936|12991.8|12940|12992.1|12940.3|12986.4|12934.6|0
1654059900000|2022-06-01 05:05:00|12989.1|12937.3|13001.8|12949.8|13001.8|12949.8|12989.1|12937.3|0
1654060200000|2022-06-01 05:10:00|12996.6|12944.8|12981.1|12929.3|12996.6|12944.8|12979.7|12927.9|0
1654060500000|2022-06-01 05:15:00|12980.2|12928.4|12961.7|12909.9|12980.8|12929|12961.7|12909.9|0
1654060800000|2022-06-01 05:20:00|12961.5|12909.7|12958.9|12907.1|12963.6|12911.8|12958.1|12906.3|0
1654061100000|2022-06-01 05:25:00|12955.7|12903.9|12946.2|12894.6|12960|12908.2|12946.2|12894.6|0
1654061400000|2022-06-01 05:30:00|12942.4|12890.8|12929.7|12878.1|12944.9|12893.3|12929.7|12878.1|0
1654061700000|2022-06-01 05:35:00|12932.5|12880.9|12942.5|12890.9|12942.5|12890.9|12930|12878.4|0
1654062000000|2022-06-01 05:40:00|12940.2|12888.6|12953.8|12902|12953.8|12902|12940.2|12888.6|0
1654062300000|2022-06-01 05:45:00|12952.1|12900.3|12958.8|12907|12958.9|12907.1|12949.5|12897.9|0
1654062600000|2022-06-01 05:50:00|12969.5|12917.7|12973.3|12921.5|12976.1|12924.3|12969|12917.2|0
1654062900000|2022-06-01 05:55:00|12972|12920.2|12965.5|12913.7|12972|12920.2|12959.2|12907.4|0
1654128600000|2022-06-02 00:10:00|12843.2|12792|12800|12749|12843.2|12792|12790.6|12739.6|0
1654128900000|2022-06-02 00:15:00|12808.5|12757.3|12821.9|12770.7|12821.9|12770.7|12808.5|12757.3|0
1654129200000|2022-06-02 00:20:00|12824.5|12773.3|12820.9|12769.7|12833.9|12782.7|12820.5|12769.3|0
1654129500000|2022-06-02 00:25:00|12827|12775.8|12821.5|12770.3|12837.4|12786.2|12821.5|12770.3|0
1654129800000|2022-06-02 00:30:00|12819.3|12768.1|12787|12736|12819.3|12768.1|12787|12736|0
1654130100000|2022-06-02 00:35:00|12791.9|12740.9|12803.8|12752.6|12803.8|12752.6|12782.2|12731.2|0
1654130400000|2022-06-02 00:40:00|12804.6|12753.4|12808.8|12757.6|12808.8|12757.6|12801.1|12749.9|0
1654130700000|2022-06-02 00:45:00|12804.8|12753.6|12799.6|12748.6|12813.4|12762.2|12799.6|12748.6|0
1654131000000|2022-06-02 00:50:00|12803.7|12752.5|12786.2|12735.2|12803.7|12752.5|12786.2|12735.2|0
1654131300000|2022-06-02 00:55:00|12789.5|12738.5|12777.2|12726.2|12791.9|12740.9|12777.2|12726.2|0
1654131600000|2022-06-02 01:00:00|12779.7|12728.7|12781|12730|12781|12730|12769.8|12718.8|0
1654131900000|2022-06-02 01:05:00|12774.9|12723.9|12776.6|12725.6|12778|12727|12774.9|12723.9|0
1654132200000|2022-06-02 01:10:00|12771.8|12720.8|12778.3|12727.3|12782.9|12731.9|12771.8|12720.8|0
1654132500000|2022-06-02 01:15:00|12776|12725|12790.5|12739.5|12790.5|12739.5|12770.1|12719.1|0
1654132800000|2022-06-02 01:20:00|12791.4|12740.4|12783.4|12732.4|12798.9|12747.9|12779.9|12728.9|0
1654133100000|2022-06-02 01:25:00|12779.9|12728.9|12786.8|12735.8|12790.8|12739.8|12779.9|12728.9|0
1654133400000|2022-06-02 01:30:00|12781.4|12730.4|12784.9|12733.9|12784.9|12733.9|12772|12721|0
1654133700000|2022-06-02 01:35:00|12793.3|12742.3|12788.4|12737.4|12793.3|12742.3|12786.3|12735.3|0
1654134000000|2022-06-02 01:40:00|12788.9|12737.9|12788.7|12737.7|12792.5|12741.5|12785.7|12734.7|0
1654134300000|2022-06-02 01:45:00|12788.2|12737.2|12792.3|12741.3|12793.7|12742.7|12788.2|12737.2|0
1654134600000|2022-06-02 01:50:00|12793|12742|12801.4|12750.2|12801.4|12750.2|12790.3|12739.3|0
1654134900000|2022-06-02 01:55:00|12799|12748|12803.9|12752.7|12803.9|12752.7|12797.8|12746.8|0
1654135200000|2022-06-02 02:00:00|12798.2|12747.2|12794.1|12743.1|12800.9|12749.7|12794.1|12743.1|0
1654135500000|2022-06-02 02:05:00|12795.3|12744.3|12792.7|12741.7|12800.7|12749.5|12789.2|12738.2|0
1654135800000|2022-06-02 02:10:00|12788.4|12737.4|12799.7|12748.7|12800.4|12749.4|12784.9|12733.9|0
1654136100000|2022-06-02 02:15:00|12800.3|12749.3|12801.3|12750.1|12803.2|12752|12797.3|12746.3|0
1654136400000|2022-06-02 02:20:00|12800.3|12749.3|12794.1|12743.1|12800.3|12749.3|12793.4|12742.4|0
1654136700000|2022-06-02 02:25:00|12795|12744|12783|12732|12795.9|12744.9|12783|12732|0
1654137000000|2022-06-02 02:30:00|12783.7|12732.7|12790.8|12739.8|12790.8|12739.8|12783|12732|0
1654137300000|2022-06-02 02:35:00|12789.3|12738.3|12785.7|12734.7|12791.6|12740.6|12783.7|12732.7|0
1654137600000|2022-06-02 02:40:00|12789.3|12738.3|12807.8|12756.6|12807.8|12756.6|12789.3|12738.3|0
1654137900000|2022-06-02 02:45:00|12806.2|12755|12817.7|12766.5|12817.7|12766.5|12804.4|12753.2|0
1654138200000|2022-06-02 02:50:00|12821.8|12770.6|12829.1|12777.9|12829.4|12778.2|12821|12769.8|0
1654138500000|2022-06-02 02:55:00|12827.4|12776.2|12823.6|12772.4|12831.9|12780.7|12823.6|12772.4|0
1654138800000|2022-06-02 03:00:00|12823.8|12772.6|12838|12786.8|12838|12786.8|12823.8|12772.6|0
1654139100000|2022-06-02 03:05:00|12836.1|12784.9|12831.3|12780.1|12839.2|12788|12831.1|12779.9|0
1654139400000|2022-06-02 03:10:00|12835|12783.8|12837|12785.8|12837|12785.8|12830|12778.8|0
1654139700000|2022-06-02 03:15:00|12836.7|12785.5|12840.9|12789.7|12842.3|12791.1|12836.7|12785.5|0
1654140000000|2022-06-02 03:20:00|12837|12785.8|12836.4|12785.2|12839.1|12787.9|12831.9|12780.7|0
1654140300000|2022-06-02 03:25:00|12838.3|12787.1|12818.1|12766.9|12838.3|12787.1|12818.1|12766.9|0
1654140600000|2022-06-02 03:30:00|12814.4|12763.2|12801.8|12750.6|12814.4|12763.2|12797.9|12746.9|0
1654140900000|2022-06-02 03:35:00|12803.7|12752.5|12808.8|12757.6|12809|12757.8|12801.7|12750.5|0
1654141200000|2022-06-02 03:40:00|12806.1|12754.9|12805.5|12754.3|12807.2|12756|12804|12752.8|0
1654141500000|2022-06-02 03:45:00|12805.8|12754.6|12810.6|12759.4|12812.8|12761.6|12802.3|12751.1|0
1654141800000|2022-06-02 03:50:00|12809.4|12758.2|12810.8|12759.6|12816.6|12765.4|12808.5|12757.3|0
1654142100000|2022-06-02 03:55:00|12811.5|12760.3|12818.7|12767.5|12819|12767.8|12809.3|12758.1|0
1654142400000|2022-06-02 04:00:00|12819.3|12768.1|12813.9|12762.7|12821.2|12770|12813.9|12762.7|0
1654142700000|2022-06-02 04:05:00|12813.7|12762.5|12812.4|12761.2|12814.6|12763.4|12811.7|12760.5|0
1654143000000|2022-06-02 04:10:00|12814.5|12763.3|12816.3|12765.1|12816.6|12765.4|12811.6|12760.4|0
1654143300000|2022-06-02 04:15:00|12818.2|12767|12823.3|12772.1|12823.3|12772.1|12818.2|12767|0
1654143600000|2022-06-02 04:20:00|12829.4|12778.2|12822.7|12771.5|12829.4|12778.2|12822.7|12771.5|0
1654143900000|2022-06-02 04:25:00|12821.1|12769.9|12819|12767.8|12824.1|12772.9|12819|12767.8|0
1654144200000|2022-06-02 04:30:00|12820.9|12769.7|12815.2|12764|12820.9|12769.7|12815.2|12764|0
1654144500000|2022-06-02 04:35:00|12820.9|12769.7|12823|12771.8|12827.6|12776.4|12820.9|12769.7|0
1654144800000|2022-06-02 04:40:00|12825.4|12774.2|12830.3|12779.1|12831.2|12780|12825.4|12774.2|0
1654145100000|2022-06-02 04:45:00|12827.7|12776.5|12819|12767.8|12832.7|12781.5|12819|12767.8|0
1654145400000|2022-06-02 04:50:00|12818.5|12767.3|12826.5|12775.3|12828.2|12777|12818.5|12767.3|0
1654145700000|2022-06-02 04:55:00|12834.3|12783.1|12829.5|12778.3|12834.3|12783.1|12829.5|12778.3|0
1654146000000|2022-06-02 05:00:00|12826.4|12775.2|12821.4|12770.2|12826.4|12775.2|12818.4|12767.2|0
1654146300000|2022-06-02 05:05:00|12824.4|12773.2|12817.9|12766.7|12824.4|12773.2|12815.8|12764.6|0
1654146600000|2022-06-02 05:10:00|12817.3|12766.1|12815.8|12764.6|12817.3|12766.1|12808.8|12757.6|0
1654146900000|2022-06-02 05:15:00|12818.9|12767.7|12814.2|12763|12818.9|12767.7|12811.3|12760.1|0
1654147200000|2022-06-02 05:20:00|12813.3|12762.1|12814.8|12763.6|12817.1|12765.9|12811.9|12760.7|0
1654147500000|2022-06-02 05:25:00|12813.8|12762.6|12820.4|12769.2|12820.4|12769.2|12813.8|12762.6|0
1654147800000|2022-06-02 05:30:00|12820.7|12769.5|12823.8|12772.6|12823.8|12772.6|12817.4|12766.2|0
1654148100000|2022-06-02 05:35:00|12825.5|12774.3|12827.8|12776.6|12828.9|12777.7|12825.1|12773.9|0
1654148400000|2022-06-02 05:40:00|12826.7|12775.5|12821.3|12770.1|12832.8|12781.6|12821.3|12770.1|0
1654148700000|2022-06-02 05:45:00|12823.4|12772.2|12847.8|12796.6|12847.8|12796.6|12823.4|12772.2|0
1654149000000|2022-06-02 05:50:00|12849|12797.8|12852.9|12801.5|12854.9|12803.5|12846.8|12795.6|0
1654149300000|2022-06-02 05:55:00|12856.3|12804.9|12850.3|12799.1|12856.3|12804.9|12845.7|12794.5|0
1654215000000|2022-06-03 00:10:00|12924.2|12872.6|12926.4|12874.8|12935.7|12884.1|12917.6|12866|0
1654215300000|2022-06-03 00:15:00|12926.9|12875.3|12904.3|12852.7|12932.7|12881.1|12903.6|12852|0
1654215600000|2022-06-03 00:20:00|12916.3|12864.7|12935.5|12883.9|12935.5|12883.9|12913.4|12861.8|0
1654215900000|2022-06-03 00:25:00|12937.7|12886.1|12926.3|12874.7|12943.8|12892.2|12926.3|12874.7|0
1654216200000|2022-06-03 00:30:00|12923.3|12871.7|12899.4|12848|12926|12874.4|12898.4|12847|0
1654216500000|2022-06-03 00:35:00|12898.4|12847|12903.4|12851.8|12903.4|12851.8|12887.9|12836.5|0
1654216800000|2022-06-03 00:40:00|12903.2|12851.6|12911.6|12860|12912.8|12861.2|12893|12841.6|0
1654217100000|2022-06-03 00:45:00|12912.4|12860.8|12898.1|12846.7|12912.4|12860.8|12898.1|12846.7|0
1654217400000|2022-06-03 00:50:00|12903|12851.4|12892.3|12840.9|12903|12851.4|12883.9|12832.5|0
1654217700000|2022-06-03 00:55:00|12892|12840.6|12887|12835.6|12894.6|12843.2|12883.6|12832.2|0
1654218000000|2022-06-03 01:00:00|12891.9|12840.5|12894.2|12842.8|12900.9|12849.3|12891.9|12840.5|0
1654218300000|2022-06-03 01:05:00|12894.7|12843.3|12894.7|12843.3|12900.6|12849.2|12893.3|12841.9|0
1654218600000|2022-06-03 01:10:00|12890|12838.6|12887.1|12835.7|12890|12838.6|12885.7|12834.3|0
1654218900000|2022-06-03 01:15:00|12884.7|12833.3|12862.9|12811.5|12884.7|12833.3|12862.9|12811.5|0
1654219200000|2022-06-03 01:20:00|12865.9|12814.5|12865.9|12814.5|12871.3|12819.9|12865.3|12813.9|0
1654219500000|2022-06-03 01:25:00|12864.8|12813.4|12870.5|12819.1|12871.5|12820.1|12862.5|12811.1|0
1654219800000|2022-06-03 01:30:00|12872.1|12820.7|12878.1|12826.7|12885.7|12834.3|12872.1|12820.7|0
1654220100000|2022-06-03 01:35:00|12876.8|12825.4|12883.1|12831.7|12883.1|12831.7|12868.1|12816.7|0
1654220400000|2022-06-03 01:40:00|12884|12832.6|12885.2|12833.8|12885.2|12833.8|12879.4|12828|0
1654220700000|2022-06-03 01:45:00|12877.9|12826.5|12876|12824.6|12877.9|12826.5|12868.8|12817.4|0
1654221000000|2022-06-03 01:50:00|12873.7|12822.3|12888.7|12837.3|12888.7|12837.3|12871.5|12820.1|0
1654221300000|2022-06-03 01:55:00|12887.4|12836|12860.1|12808.7|12887.4|12836|12860.1|12808.7|0
1654221600000|2022-06-03 02:00:00|12860.9|12809.5|12856|12804.6|12860.9|12809.5|12852|12800.6|0
1654221900000|2022-06-03 02:05:00|12856.2|12804.8|12857.9|12806.5|12857.9|12806.5|12852.6|12801.2|0
1654222200000|2022-06-03 02:10:00|12856.4|12805|12864.8|12813.4|12864.8|12813.4|12856.4|12805|0
1654222500000|2022-06-03 02:15:00|12864.5|12813.1|12864.5|12813.1|12865.3|12813.9|12862.4|12811|0
1654222800000|2022-06-03 02:20:00|12866.3|12814.9|12862.7|12811.3|12866.3|12814.9|12861.1|12809.7|0
1654223100000|2022-06-03 02:25:00|12859|12807.6|12840.9|12789.7|12859|12807.6|12838.2|12787|0
1654223400000|2022-06-03 02:30:00|12841.8|12790.6|12836.5|12785.3|12847.6|12796.4|12836.5|12785.3|0
1654223700000|2022-06-03 02:35:00|12834.9|12783.7|12839.4|12788.2|12843.4|12792.2|12834.9|12783.7|0
1654224000000|2022-06-03 02:40:00|12838.7|12787.5|12840.8|12789.6|12842.1|12790.9|12838.7|12787.5|0
1654224300000|2022-06-03 02:45:00|12841.9|12790.7|12846.6|12795.4|12849.8|12798.6|12841.9|12790.7|0
1654224600000|2022-06-03 02:50:00|12846|12794.8|12847.5|12796.3|12851.8|12800.4|12844.9|12793.7|0
1654224900000|2022-06-03 02:55:00|12847.4|12796.2|12846.8|12795.6|12852.2|12800.8|12845.1|12793.9|0
1654225200000|2022-06-03 03:00:00|12850.9|12799.5|12850.4|12799.2|12852.5|12801.1|12845.5|12794.3|0
1654225500000|2022-06-03 03:05:00|12846.4|12795.2|12843.3|12792.1|12847|12795.8|12840.9|12789.7|0
1654225800000|2022-06-03 03:10:00|12844.3|12793.1|12844.8|12793.6|12845.6|12794.4|12840|12788.8|0
1654226100000|2022-06-03 03:15:00|12846.3|12795.1|12848.1|12796.9|12852.2|12800.8|12846.1|12794.9|0
1654226400000|2022-06-03 03:20:00|12850.2|12799|12849.5|12798.3|12853.5|12802.1|12849.5|12798.3|0
1654226700000|2022-06-03 03:25:00|12851.4|12800|12855.4|12804|12856|12804.6|12851.4|12800|0
1654227000000|2022-06-03 03:30:00|12855.5|12804.1|12856.4|12805|12857.1|12805.7|12851.1|12799.7|0
1654227300000|2022-06-03 03:35:00|12856.5|12805.1|12856.5|12805.1|12858.6|12807.2|12855.5|12804.1|0
1654227600000|2022-06-03 03:40:00|12855.4|12804|12856.1|12804.7|12859.1|12807.7|12855.4|12804|0
1654227900000|2022-06-03 03:45:00|12857.3|12805.9|12858.5|12807.1|12858.5|12807.1|12850.9|12799.5|0
1654228200000|2022-06-03 03:50:00|12855|12803.6|12858.8|12807.4|12859.8|12808.4|12852.6|12801.2|0
1654228500000|2022-06-03 03:55:00|12858.7|12807.3|12858.1|12806.7|12859.1|12807.7|12856.2|12804.8|0
1654228800000|2022-06-03 04:00:00|12859.6|12808.2|12862.9|12811.5|12862.9|12811.5|12857.4|12806|0
1654229100000|2022-06-03 04:05:00|12863.2|12811.8|12848.3|12797.1|12863.2|12811.8|12846.8|12795.6|0
1654229400000|2022-06-03 04:10:00|12847.4|12796.2|12850|12798.8|12853.1|12801.7|12847.4|12796.2|0
1654229700000|2022-06-03 04:15:00|12847.7|12796.5|12845.2|12794|12849.7|12798.5|12844.2|12793|0
1654230000000|2022-06-03 04:20:00|12846.9|12795.7|12844.8|12793.6|12850.2|12799|12844.8|12793.6|0
1654230300000|2022-06-03 04:25:00|12848.2|12797|12851.4|12800|12855.3|12803.9|12848.2|12797|0
1654230600000|2022-06-03 04:30:00|12849.9|12798.7|12848.9|12797.7|12851.8|12800.4|12846.4|12795.2|0
1654230900000|2022-06-03 04:35:00|12852.7|12801.3|12859.7|12808.3|12859.7|12808.3|12852.7|12801.3|0
1654231200000|2022-06-03 04:40:00|12856.5|12805.1|12856.1|12804.7|12857.6|12806.2|12852.2|12800.8|0
1654231500000|2022-06-03 04:45:00|12855.6|12804.2|12860.6|12809.2|12860.6|12809.2|12850|12798.8|0
1654231800000|2022-06-03 04:50:00|12858.9|12807.5|12847.7|12796.5|12858.9|12807.5|12846.8|12795.6|0
1654232100000|2022-06-03 04:55:00|12851|12799.6|12852.3|12800.9|12857.2|12805.8|12850.7|12799.4|0
1654232400000|2022-06-03 05:00:00|12855.3|12803.9|12853.3|12801.9|12859.3|12807.9|12851.9|12800.5|0
1654232700000|2022-06-03 05:05:00|12855.4|12804|12854.3|12802.9|12856.9|12805.5|12849.5|12798.3|0
1654233000000|2022-06-03 05:10:00|12852|12800.6|12851.8|12800.4|12855.8|12804.4|12851|12799.6|0
1654233300000|2022-06-03 05:15:00|12853.6|12802.2|12858.4|12807|12858.7|12807.3|12853.6|12802.2|0
1654233600000|2022-06-03 05:20:00|12856.4|12805|12855.5|12804.1|12858.6|12807.2|12855.5|12804.1|0
1654233900000|2022-06-03 05:25:00|12859.2|12807.8|12858.1|12806.7|12860.6|12809.2|12855.2|12803.8|0
1654234200000|2022-06-03 05:30:00|12853.2|12801.8|12855|12803.6|12857.6|12806.2|12852.4|12801|0
1654234500000|2022-06-03 05:35:00|12857.2|12805.8|12857.3|12805.9|12858.7|12807.3|12854.3|12802.9|0
1654234800000|2022-06-03 05:40:00|12859.1|12807.7|12858.7|12807.3|12862.3|12810.9|12855.3|12803.9|0
1654235100000|2022-06-03 05:45:00|12856.4|12805|12866.4|12815|12866.4|12815|12856.4|12805|0
1654235400000|2022-06-03 05:50:00|12863.2|12811.8|12864.8|12813.4|12868|12816.6|12860.4|12809|0
1654235700000|2022-06-03 05:55:00|12865.9|12814.5|12865|12813.6|12867.8|12816.4|12861.9|12810.5|0
1654474200000|2022-06-06 00:10:00|12842|12790.8|12862.3|12810.9|12864.1|12812.7|12818.1|12766.9|0
1654474500000|2022-06-06 00:15:00|12867.4|12816|12862.7|12811.3|12867.7|12816.3|12858.6|12807.2|0
1654474800000|2022-06-06 00:20:00|12862.4|12811|12868.2|12816.8|12868.9|12817.5|12860.1|12808.7|0
1654475100000|2022-06-06 00:25:00|12874.1|12822.7|12875.9|12824.5|12881.1|12829.7|12873.1|12821.7|0
1654475400000|2022-06-06 00:30:00|12874.4|12823|12883.9|12832.5|12887.4|12836|12874.4|12823|0
1654475700000|2022-06-06 00:35:00|12880.4|12829|12885.5|12834.1|12886.1|12834.7|12880.4|12829|0
1654476000000|2022-06-06 00:40:00|12887.2|12835.8|12886|12834.6|12891|12839.6|12884.8|12833.4|0
1654476300000|2022-06-06 00:45:00|12895.7|12844.3|12895.5|12844.1|12899.5|12848.1|12891|12839.6|0
1654476600000|2022-06-06 00:50:00|12897.1|12845.7|12898|12846.6|12902.2|12850.6|12894.7|12843.3|0
1654476900000|2022-06-06 00:55:00|12901.8|12850.2|12900.6|12849.2|12904.4|12852.8|12899.8|12848.4|0
1654477200000|2022-06-06 01:00:00|12902.3|12850.7|12897.9|12846.5|12903.1|12851.5|12894.7|12843.3|0
1654477500000|2022-06-06 01:05:00|12895.4|12844|12894.4|12843|12895.4|12844|12888.9|12837.5|0
1654477800000|2022-06-06 01:10:00|12895.3|12843.9|12894|12842.6|12895.3|12843.9|12886.2|12834.8|0
1654478100000|2022-06-06 01:15:00|12893.3|12841.9|12907.3|12855.7|12909.9|12858.3|12892.8|12841.4|0
1654478400000|2022-06-06 01:20:00|12904.4|12852.8|12918|12866.4|12918|12866.4|12903.7|12852.1|0
1654478700000|2022-06-06 01:25:00|12917.6|12866|12910.4|12858.8|12917.6|12866|12910.2|12858.6|0
1654479000000|2022-06-06 01:30:00|12908.1|12856.5|12903.3|12851.7|12908.1|12856.5|12894.3|12842.9|0
1654479300000|2022-06-06 01:35:00|12902.6|12851|12895.8|12844.4|12903|12851.4|12895.8|12844.4|0
1654479600000|2022-06-06 01:40:00|12893.4|12842|12895.4|12844|12899.5|12848.1|12893.4|12842|0
1654479900000|2022-06-06 01:45:00|12888.9|12837.5|12888.9|12837.5|12890.1|12838.7|12877.6|12826.2|0
1654480200000|2022-06-06 01:50:00|12889.3|12837.9|12896.7|12845.3|12896.8|12845.4|12889|12837.6|0
1654480500000|2022-06-06 01:55:00|12894.2|12842.8|12899.8|12848.4|12901.8|12850.2|12894.2|12842.8|0
1654480800000|2022-06-06 02:00:00|12898.6|12847.2|12888.4|12837|12898.6|12847.2|12887|12835.6|0
1654481100000|2022-06-06 02:05:00|12887|12835.6|12886.7|12835.3|12888.4|12837|12883.5|12832.1|0
1654481400000|2022-06-06 02:10:00|12887.8|12836.4|12886.7|12835.3|12889.9|12838.5|12885.2|12833.8|0
1654481700000|2022-06-06 02:15:00|12886.1|12834.7|12892.7|12841.3|12897.1|12845.7|12886.1|12834.7|0
1654482000000|2022-06-06 02:20:00|12895.7|12844.3|12896.8|12845.4|12900.3|12848.9|12895.3|12843.9|0
1654482300000|2022-06-06 02:25:00|12895.3|12843.9|12898.2|12846.8|12901.5|12849.9|12895.3|12843.9|0
1654482600000|2022-06-06 02:30:00|12899|12847.6|12900.1|12848.7|12903.9|12852.3|12899|12847.6|0
1654482900000|2022-06-06 02:35:00|12902.5|12850.9|12902.7|12851.1|12902.9|12851.3|12896.4|12845|0
1654483200000|2022-06-06 02:40:00|12901.7|12850.1|12912.2|12860.6|12915.3|12863.7|12901.7|12850.1|0
1654483500000|2022-06-06 02:45:00|12919.4|12867.8|12907.8|12856.2|12919.4|12867.8|12907.8|12856.2|0
1654483800000|2022-06-06 02:50:00|12908.6|12857|12904.7|12853.1|12908.6|12857|12904.7|12853.1|0
1654484100000|2022-06-06 02:55:00|12901.2|12849.6|12902.2|12850.6|12903.4|12851.8|12895.7|12844.3|0
1654484400000|2022-06-06 03:00:00|12899.8|12848.4|12902.1|12850.5|12904|12852.4|12897.4|12846|0
1654484700000|2022-06-06 03:05:00|12905.9|12854.3|12910.4|12858.8|12910.4|12858.8|12905.1|12853.5|0
1654485000000|2022-06-06 03:10:00|12907.9|12856.3|12912.7|12861.1|12913.9|12862.3|12907.9|12856.3|0
1654485300000|2022-06-06 03:15:00|12910.8|12859.2|12915.7|12864.1|12916.4|12864.8|12905.1|12853.5|0
1654485600000|2022-06-06 03:20:00|12915.2|12863.6|12914.1|12862.5|12915.4|12863.8|12909.9|12858.3|0
1654485900000|2022-06-06 03:25:00|12914.3|12862.7|12909|12857.4|12915.8|12864.2|12907.8|12856.2|0
1654486200000|2022-06-06 03:30:00|12912.1|12860.5|12901.3|12849.7|12912.1|12860.5|12898.4|12847|0
1654486500000|2022-06-06 03:35:00|12902.8|12851.2|12902.2|12850.6|12906.5|12854.9|12900.6|12849.2|0
1654486800000|2022-06-06 03:40:00|12899.6|12848.2|12898.8|12847.4|12902.8|12851.2|12897.6|12846.2|0
1654487100000|2022-06-06 03:45:00|12901.8|12850.2|12906|12854.4|12909.6|12858|12900.5|12849.1|0
1654487400000|2022-06-06 03:50:00|12903|12851.4|12905.2|12853.6|12911.1|12859.5|12903|12851.4|0
1654487700000|2022-06-06 03:55:00|12904|12852.4|12907.7|12856.1|12907.7|12856.1|12903.5|12851.9|0
1654488000000|2022-06-06 04:00:00|12908.9|12857.3|12906.7|12855.1|12909.6|12858|12905.2|12853.6|0
1654488300000|2022-06-06 04:05:00|12906.3|12854.7|12907|12855.4|12907.4|12855.8|12904|12852.4|0
1654488600000|2022-06-06 04:10:00|12905.2|12853.6|12903.5|12851.9|12905.4|12853.8|12902.3|12850.7|0
1654488900000|2022-06-06 04:15:00|12902.6|12851|12902.5|12850.9|12903.3|12851.7|12900.6|12849.2|0
1654489200000|2022-06-06 04:20:00|12902.1|12850.5|12899.1|12847.7|12902.1|12850.5|12897.9|12846.5|0
1654489500000|2022-06-06 04:25:00|12902.6|12851|12902.5|12850.9|12902.6|12851|12898.5|12847.1|0
1654489800000|2022-06-06 04:30:00|12902.6|12851|12902.8|12851.2|12907.1|12855.5|12900.1|12848.7|0
1654490100000|2022-06-06 04:35:00|12905.6|12854|12903.3|12851.7|12908.9|12857.3|12903.3|12851.7|0
1654490400000|2022-06-06 04:40:00|12902.8|12851.2|12902|12850.4|12902.8|12851.2|12897.1|12845.7|0
1654490700000|2022-06-06 04:45:00|12901.6|12850|12884.7|12833.3|12901.6|12850|12884.7|12833.3|0
1654491000000|2022-06-06 04:50:00|12882.6|12831.2|12886.1|12834.7|12886.1|12834.7|12881.8|12830.4|0
1654491300000|2022-06-06 04:55:00|12890.6|12839.2|12892.5|12841.1|12892.5|12841.1|12887.6|12836.2|0
1654491600000|2022-06-06 05:00:00|12890.7|12839.3|12888.7|12837.3|12891.8|12840.4|12886.8|12835.4|0
1654491900000|2022-06-06 05:05:00|12888.6|12837.2|12892.2|12840.8|12892.2|12840.8|12888.6|12837.2|0
1654492200000|2022-06-06 05:10:00|12895.1|12843.7|12890.5|12839.1|12895.1|12843.7|12886.8|12835.4|0
1654492500000|2022-06-06 05:15:00|12889.2|12837.8|12890.6|12839.2|12891.7|12840.3|12888.1|12836.7|0
1654492800000|2022-06-06 05:20:00|12890.3|12838.9|12898.2|12846.8|12898.2|12846.8|12890.3|12838.9|0
1654493100000|2022-06-06 05:25:00|12897.6|12846.2|12889.3|12837.9|12899.6|12848.2|12889.3|12837.9|0
1654493400000|2022-06-06 05:30:00|12887|12835.6|12881.2|12829.8|12887|12835.6|12881.2|12829.8|0
1654493700000|2022-06-06 05:35:00|12876.6|12825.2|12878.3|12826.9|12881|12829.6|12872.9|12821.5|0
1654494000000|2022-06-06 05:40:00|12880|12828.6|12875.1|12823.7|12881.3|12829.9|12873.9|12822.5|0
1654494300000|2022-06-06 05:45:00|12875|12823.6|12883.4|12832|12887.1|12835.7|12875|12823.6|0
1654494600000|2022-06-06 05:50:00|12884|12832.6|12886.2|12834.8|12889|12837.6|12882.5|12831.1|0
1654494900000|2022-06-06 05:55:00|12884.9|12833.5|12898.7|12847.3|12898.7|12847.3|12884.9|12833.5|0
1654560600000|2022-06-07 00:10:00|12780.8|12729.8|12826.7|12775.5|12826.7|12775.5|12780.8|12729.8|0
1654560900000|2022-06-07 00:15:00|12823.2|12772|12799.1|12748.1|12823.2|12772|12795|12744|0
1654561200000|2022-06-07 00:20:00|12804.8|12753.6|12791|12740|12812.8|12761.6|12791|12740|0
1654561500000|2022-06-07 00:25:00|12784.1|12733.1|12782.5|12731.5|12797|12746|12778.7|12727.7|0
1654561800000|2022-06-07 00:30:00|12786.7|12735.7|12778.7|12727.7|12788.8|12737.8|12778.7|12727.7|0
1654562100000|2022-06-07 00:35:00|12779.6|12728.6|12784.5|12733.5|12786.6|12735.6|12779.6|12728.6|0
1654562400000|2022-06-07 00:40:00|12787.7|12736.7|12781.8|12730.8|12787.7|12736.7|12779|12728|0
1654562700000|2022-06-07 00:45:00|12783.5|12732.5|12787.3|12736.3|12787.3|12736.3|12776|12725|0
1654563000000|2022-06-07 00:50:00|12791.3|12740.3|12782.2|12731.2|12793.9|12742.9|12782.2|12731.2|0
1654563300000|2022-06-07 00:55:00|12781.2|12730.2|12787|12736|12790|12739|12781.2|12730.2|0
1654563600000|2022-06-07 01:00:00|12788.9|12737.9|12793.9|12742.9|12798.1|12747.1|12788.9|12737.9|0
1654563900000|2022-06-07 01:05:00|12792.2|12741.2|12775.3|12724.3|12793.4|12742.4|12774.3|12723.3|0
1654564200000|2022-06-07 01:10:00|12775.9|12724.9|12789.7|12738.7|12791.1|12740.1|12775.5|12724.5|0
1654564500000|2022-06-07 01:15:00|12795.8|12744.8|12788.5|12737.5|12795.8|12744.8|12786|12735|0
1654564800000|2022-06-07 01:20:00|12789.7|12738.7|12786.2|12735.2|12790|12739|12784.9|12733.9|0
1654565100000|2022-06-07 01:25:00|12785.3|12734.3|12769.7|12718.7|12785.7|12734.7|12764.6|12713.6|0
1654565400000|2022-06-07 01:30:00|12768.2|12717.2|12762.7|12711.7|12768.2|12717.2|12762.7|12711.7|0
1654565700000|2022-06-07 01:35:00|12763.7|12712.7|12763.1|12712.1|12765.5|12714.5|12761.1|12710.1|0
1654566000000|2022-06-07 01:40:00|12761.3|12710.3|12753.3|12702.3|12761.3|12710.3|12753.3|12702.3|0
1654566300000|2022-06-07 01:45:00|12753.9|12702.9|12767.9|12716.9|12767.9|12716.9|12753.9|12702.9|0
1654566600000|2022-06-07 01:50:00|12773|12722|12768.8|12717.8|12773|12722|12765|12714|0
1654566900000|2022-06-07 01:55:00|12770.3|12719.3|12770.3|12719.3|12771.6|12720.6|12765.8|12714.8|0
1654567200000|2022-06-07 02:00:00|12772.7|12721.7|12763.9|12712.9|12772.7|12721.7|12762.2|12711.2|0
1654567500000|2022-06-07 02:05:00|12762.9|12711.9|12760.8|12709.8|12763.7|12712.7|12760.8|12709.8|0
1654567800000|2022-06-07 02:10:00|12762.5|12711.5|12771.1|12720.1|12771.1|12720.1|12762.3|12711.3|0
1654568100000|2022-06-07 02:15:00|12775.6|12724.6|12778.3|12727.3|12778.3|12727.3|12772.2|12721.2|0
1654568400000|2022-06-07 02:20:00|12775.7|12724.7|12775.2|12724.2|12779.8|12728.8|12768.6|12717.6|0
1654568700000|2022-06-07 02:25:00|12777.5|12726.5|12773.9|12722.9|12783.3|12732.3|12773.8|12722.8|0
1654569000000|2022-06-07 02:30:00|12773.3|12722.3|12781.3|12730.3|12781.3|12730.3|12772.7|12721.7|0
1654569300000|2022-06-07 02:35:00|12781.8|12730.8|12787.2|12736.2|12787.8|12736.8|12781|12730|0
1654569600000|2022-06-07 02:40:00|12789.6|12738.6|12779.3|12728.3|12792.9|12741.9|12779.3|12728.3|0
1654569900000|2022-06-07 02:45:00|12779.5|12728.5|12783.3|12732.3|12783.3|12732.3|12773|12722|0
1654570200000|2022-06-07 02:50:00|12783.4|12732.4|12786.9|12735.9|12786.9|12735.9|12782|12731|0
1654570500000|2022-06-07 02:55:00|12787.3|12736.3|12790.3|12739.3|12791.1|12740.1|12785.8|12734.8|0
1654570800000|2022-06-07 03:00:00|12788.3|12737.3|12785.2|12734.2|12791.4|12740.4|12785.2|12734.2|0
1654571100000|2022-06-07 03:05:00|12786.2|12735.2|12793.8|12742.8|12793.8|12742.8|12786.2|12735.2|0
1654571400000|2022-06-07 03:10:00|12792.7|12741.7|12798.1|12747.1|12798.7|12747.7|12792.7|12741.7|0
1654571700000|2022-06-07 03:15:00|12796.7|12745.7|12792.9|12741.9|12798.5|12747.5|12791.8|12740.8|0
1654572000000|2022-06-07 03:20:00|12794.4|12743.4|12794|12743|12797.5|12746.5|12791|12740|0
1654572300000|2022-06-07 03:25:00|12793.4|12742.4|12792.6|12741.6|12793.4|12742.4|12790.1|12739.1|0
1654572600000|2022-06-07 03:30:00|12791|12740|12789.4|12738.4|12796.5|12745.5|12789.4|12738.4|0
1654572900000|2022-06-07 03:35:00|12788.6|12737.6|12783|12732|12788.6|12737.6|12776.2|12725.2|0
1654573200000|2022-06-07 03:40:00|12780.3|12729.3|12772.1|12721.1|12780.3|12729.3|12770.4|12719.4|0
1654573500000|2022-06-07 03:45:00|12770.9|12719.9|12774.1|12723.1|12779.2|12728.2|12770.9|12719.9|0
1654573800000|2022-06-07 03:50:00|12772.7|12721.7|12778.9|12727.9|12779.2|12728.2|12772.6|12721.6|0
1654574100000|2022-06-07 03:55:00|12784.1|12733.1|12779.4|12728.4|12789.5|12738.5|12779.4|12728.4|0
1654574400000|2022-06-07 04:00:00|12783.4|12732.4|12787|12736|12788.8|12737.8|12783.4|12732.4|0
1654574700000|2022-06-07 04:05:00|12787.4|12736.4|12782.6|12731.6|12787.4|12736.4|12782.6|12731.6|0
1654575000000|2022-06-07 04:10:00|12783.2|12732.2|12778.1|12727.1|12784.9|12733.9|12776.5|12725.5|0
1654575300000|2022-06-07 04:15:00|12777.3|12726.3|12761.7|12710.7|12777.7|12726.7|12761.7|12710.7|0
1654575600000|2022-06-07 04:20:00|12761.6|12710.6|12775.1|12724.1|12776.9|12725.9|12761.6|12710.6|0
1654575900000|2022-06-07 04:25:00|12775.8|12724.8|12760.7|12709.7|12777.9|12726.9|12760.7|12709.7|0
1654576200000|2022-06-07 04:30:00|12766.1|12715.1|12699.8|12649.2|12766.1|12715.1|12699.8|12649.2|0
1654576500000|2022-06-07 04:35:00|12693.8|12643.2|12688.4|12637.8|12696.2|12645.6|12684.1|12633.5|0
1654576800000|2022-06-07 04:40:00|12689.1|12638.5|12678.6|12628|12689.1|12638.5|12678.6|12628|0
1654577100000|2022-06-07 04:45:00|12672.4|12621.8|12675.1|12624.5|12676.4|12625.8|12672.4|12621.8|0
1654577400000|2022-06-07 04:50:00|12673.4|12622.8|12665.2|12614.6|12673.4|12622.8|12662.8|12612.2|0
1654577700000|2022-06-07 04:55:00|12666.1|12615.5|12677.7|12627.1|12680.1|12629.5|12662.8|12612.2|0
1654578000000|2022-06-07 05:00:00|12682.8|12632.2|12701.9|12651.1|12706.6|12655.8|12682.8|12632.2|0
1654578300000|2022-06-07 05:05:00|12703.4|12652.6|12711.9|12661.1|12717.2|12666.4|12700.2|12649.6|0
1654578600000|2022-06-07 05:10:00|12709.2|12658.4|12702.8|12652|12716.5|12665.7|12702.8|12652|0
1654578900000|2022-06-07 05:15:00|12698.6|12648|12702.5|12651.7|12705.6|12654.8|12696.6|12646|0
1654579200000|2022-06-07 05:20:00|12703.1|12652.3|12696.5|12645.9|12703.3|12652.5|12696.5|12645.9|0
1654579500000|2022-06-07 05:25:00|12692.9|12642.3|12670.3|12619.7|12692.9|12642.3|12670.3|12619.7|0
1654579800000|2022-06-07 05:30:00|12670.5|12619.9|12675.6|12625|12681|12630.4|12670.5|12619.9|0
1654580100000|2022-06-07 05:35:00|12677.3|12626.7|12672.8|12622.2|12680|12629.4|12672.8|12622.2|0
1654580400000|2022-06-07 05:40:00|12669.5|12618.9|12667|12616.4|12670.3|12619.7|12666|12615.4|0
1654580700000|2022-06-07 05:45:00|12664.6|12614|12675.1|12624.5|12677.3|12626.7|12661.8|12611.2|0
1654581000000|2022-06-07 05:50:00|12675.5|12624.9|12673.2|12622.6|12677.5|12626.9|12665.5|12614.9|0
1654581300000|2022-06-07 05:55:00|12667.5|12616.9|12675.6|12625|12675.6|12625|12664.6|12614|0
1654647000000|2022-06-08 00:10:00|12662|12611.4|12698.5|12647.9|12709.2|12658.4|12662|12611.4|0
1654647300000|2022-06-08 00:15:00|12705.5|12654.7|12663.5|12612.9|12705.5|12654.7|12663.5|12612.9|0
1654647600000|2022-06-08 00:20:00|12668.3|12617.7|12704.3|12653.5|12704.3|12653.5|12668.3|12617.7|0
1654647900000|2022-06-08 00:25:00|12709.3|12658.5|12691.5|12640.9|12709.3|12658.5|12688.8|12638.2|0
1654648200000|2022-06-08 00:30:00|12694.8|12644.2|12712.4|12661.6|12712.4|12661.6|12691.3|12640.7|0
1654648500000|2022-06-08 00:35:00|12714.2|12663.4|12745.3|12694.5|12747|12696.2|12714.2|12663.4|0
1654648800000|2022-06-08 00:40:00|12744.8|12694|12757.7|12706.7|12764.8|12713.8|12744.8|12694|0
1654649100000|2022-06-08 00:45:00|12757.3|12706.3|12746.3|12695.5|12762.2|12711.2|12742.8|12692|0
1654649400000|2022-06-08 00:50:00|12746.5|12695.7|12759.7|12708.7|12762.2|12711.2|12746.5|12695.7|0
1654649700000|2022-06-08 00:55:00|12758.6|12707.6|12759.7|12708.7|12767.1|12716.1|12756.2|12705.2|0
1654650000000|2022-06-08 01:00:00|12757.7|12706.7|12784|12733|12784|12733|12756.4|12705.4|0
1654650300000|2022-06-08 01:05:00|12785.5|12734.5|12780.4|12729.4|12787.8|12736.8|12779.2|12728.2|0
1654650600000|2022-06-08 01:10:00|12774.1|12723.1|12769.8|12718.8|12774.1|12723.1|12763|12712|0
1654650900000|2022-06-08 01:15:00|12767.5|12716.5|12777.6|12726.6|12777.6|12726.6|12766.1|12715.1|0
1654651200000|2022-06-08 01:20:00|12778.3|12727.3|12766.1|12715.1|12779.8|12728.8|12765.1|12714.1|0
1654651500000|2022-06-08 01:25:00|12763.9|12712.9|12767|12716|12771|12720|12763.6|12712.6|0
1654651800000|2022-06-08 01:30:00|12767.6|12716.6|12772.5|12721.5|12776.4|12725.4|12766.1|12715.1|0
1654652100000|2022-06-08 01:35:00|12774.4|12723.4|12771.9|12720.9|12774.4|12723.4|12764.7|12713.7|0
1654652400000|2022-06-08 01:40:00|12773.4|12722.4|12778.2|12727.2|12778.9|12727.9|12771.6|12720.6|0
1654652700000|2022-06-08 01:45:00|12774.7|12723.7|12773.5|12722.5|12774.7|12723.7|12757.3|12706.3|0
1654653000000|2022-06-08 01:50:00|12774.8|12723.8|12781|12730|12781|12730|12773.8|12722.8|0
1654653300000|2022-06-08 01:55:00|12780.3|12729.3|12775.6|12724.6|12782.2|12731.2|12774.9|12723.9|0
1654653600000|2022-06-08 02:00:00|12775.2|12724.2|12761.9|12710.9|12783.4|12732.4|12761.9|12710.9|0
1654653900000|2022-06-08 02:05:00|12767.1|12716.1|12759.2|12708.2|12767.1|12716.1|12757.2|12706.2|0
1654654200000|2022-06-08 02:10:00|12762.1|12711.1|12758.2|12707.2|12766|12715|12757.4|12706.4|0
1654654500000|2022-06-08 02:15:00|12757.2|12706.2|12774|12723|12774|12723|12755.8|12704.8|0
1654654800000|2022-06-08 02:20:00|12772.3|12721.3|12771.2|12720.2|12778.1|12727.1|12771.2|12720.2|0
1654655100000|2022-06-08 02:25:00|12771.5|12720.5|12768.3|12717.3|12776.1|12725.1|12768.3|12717.3|0
1654655400000|2022-06-08 02:30:00|12762.5|12711.5|12769.2|12718.2|12769.6|12718.6|12759.4|12708.4|0
1654655700000|2022-06-08 02:35:00|12766.9|12715.9|12762.4|12711.4|12766.9|12715.9|12759.9|12708.9|0
1654656000000|2022-06-08 02:40:00|12763.3|12712.3|12761.8|12710.8|12763.4|12712.4|12757.3|12706.3|0
1654656300000|2022-06-08 02:45:00|12759.4|12708.4|12757.6|12706.6|12759.4|12708.4|12755.9|12704.9|0
1654656600000|2022-06-08 02:50:00|12761|12710|12769.3|12718.3|12772.7|12721.7|12761|12710|0
1654656900000|2022-06-08 02:55:00|12766.9|12715.9|12773.7|12722.7|12776.6|12725.6|12766.9|12715.9|0
1654657200000|2022-06-08 03:00:00|12774.6|12723.6|12767.5|12716.5|12774.6|12723.6|12766.4|12715.4|0
1654657500000|2022-06-08 03:05:00|12769.5|12718.5|12759.5|12708.5|12771.6|12720.6|12758.2|12707.2|0
1654657800000|2022-06-08 03:10:00|12757.6|12706.6|12761.8|12710.8|12762.8|12711.8|12754.8|12703.8|0
1654658100000|2022-06-08 03:15:00|12763.2|12712.2|12765.6|12714.6|12767.8|12716.8|12763.2|12712.2|0
1654658400000|2022-06-08 03:20:00|12770.8|12719.8|12771.9|12720.9|12776.3|12725.3|12769.7|12718.7|0
1654658700000|2022-06-08 03:25:00|12772.5|12721.5|12776.3|12725.3|12776.3|12725.3|12771.1|12720.1|0
1654659000000|2022-06-08 03:30:00|12774.4|12723.4|12789.8|12738.8|12789.8|12738.8|12774.4|12723.4|0
1654659300000|2022-06-08 03:35:00|12790.6|12739.6|12788.2|12737.2|12790.6|12739.6|12786.5|12735.5|0
1654659600000|2022-06-08 03:40:00|12788.6|12737.6|12803.1|12751.9|12803.1|12751.9|12788.6|12737.6|0
1654659900000|2022-06-08 03:45:00|12799.8|12748.8|12783.7|12732.7|12808|12756.8|12783.7|12732.7|0
1654660200000|2022-06-08 03:50:00|12786.5|12735.5|12786.1|12735.1|12788.7|12737.7|12783.6|12732.6|0
1654660500000|2022-06-08 03:55:00|12787.9|12736.9|12781.2|12730.2|12789.9|12738.9|12779.7|12728.7|0
1654660800000|2022-06-08 04:00:00|12783.5|12732.5|12780.6|12729.6|12783.8|12732.8|12779.8|12728.8|0
1654661100000|2022-06-08 04:05:00|12780.8|12729.8|12774.9|12723.9|12781|12730|12773.4|12722.4|0
1654661400000|2022-06-08 04:10:00|12773.5|12722.5|12779.6|12728.6|12783.5|12732.5|12773.5|12722.5|0
1654661700000|2022-06-08 04:15:00|12780.4|12729.4|12776.2|12725.2|12781.5|12730.5|12775.8|12724.8|0
1654662000000|2022-06-08 04:20:00|12774.7|12723.7|12785.4|12734.4|12790|12739|12774.7|12723.7|0
1654662300000|2022-06-08 04:25:00|12784|12733|12789.4|12738.4|12789.4|12738.4|12782.6|12731.6|0
1654662600000|2022-06-08 04:30:00|12789.2|12738.2|12794.3|12743.3|12795.2|12744.2|12785.8|12734.8|0
1654662900000|2022-06-08 04:35:00|12791.8|12740.8|12786.8|12735.8|12793.8|12742.8|12786.8|12735.8|0
1654663200000|2022-06-08 04:40:00|12787.1|12736.1|12799.2|12748.2|12799.2|12748.2|12787.1|12736.1|0
1654663500000|2022-06-08 04:45:00|12797.8|12746.8|12799.5|12748.5|12807.3|12756.1|12797.8|12746.8|0
1654663800000|2022-06-08 04:50:00|12798|12747|12798.9|12747.9|12802.5|12751.3|12793.5|12742.5|0
1654664100000|2022-06-08 04:55:00|12798.8|12747.8|12786.5|12735.5|12798.8|12747.8|12783.7|12732.7|0
1654664400000|2022-06-08 05:00:00|12785.4|12734.4|12783.8|12732.8|12789.4|12738.4|12782.2|12731.2|0
1654664700000|2022-06-08 05:05:00|12784.6|12733.6|12784.7|12733.7|12788.6|12737.6|12783.9|12732.9|0
1654665000000|2022-06-08 05:10:00|12784.6|12733.6|12787.7|12736.7|12790|12739|12784.3|12733.3|0
1654665300000|2022-06-08 05:15:00|12786.9|12735.9|12784.4|12733.4|12787.6|12736.6|12783.3|12732.3|0
1654665600000|2022-06-08 05:20:00|12787.1|12736.1|12795.1|12744.1|12795.1|12744.1|12785|12734|0
1654665900000|2022-06-08 05:25:00|12795.9|12744.9|12798|12747|12799.4|12748.4|12791.7|12740.7|0
1654666200000|2022-06-08 05:30:00|12793|12742|12795.5|12744.5|12795.6|12744.6|12793|12742|0
1654666500000|2022-06-08 05:35:00|12798.8|12747.8|12779.9|12728.9|12798.8|12747.8|12779.9|12728.9|0
1654666800000|2022-06-08 05:40:00|12778.7|12727.7|12774.5|12723.5|12780.1|12729.1|12774.5|12723.5|0
1654667100000|2022-06-08 05:45:00|12774.6|12723.6|12779.2|12728.2|12780.1|12729.1|12774.6|12723.6|0
1654667400000|2022-06-08 05:50:00|12779.6|12728.6|12776.3|12725.3|12780.9|12729.9|12776|12725|0
1654667700000|2022-06-08 05:55:00|12778.3|12727.3|12775|12724|12778.3|12727.3|12771.8|12720.8|0
1654733400000|2022-06-09 00:10:00|12732.4|12681.6|12748.4|12697.6|12751|12700|12732.4|12681.6|0
1654733700000|2022-06-09 00:15:00|12751.7|12700.7|12761.3|12710.3|12761.3|12710.3|12746.6|12695.8|0
1654734000000|2022-06-09 00:20:00|12765.6|12714.6|12775.4|12724.4|12779.8|12728.8|12762.7|12711.7|0
1654734300000|2022-06-09 00:25:00|12776.7|12725.7|12767.4|12716.4|12781.7|12730.7|12767.4|12716.4|0
1654734600000|2022-06-09 00:30:00|12770.5|12719.5|12794.9|12743.9|12796.8|12745.8|12768.4|12717.4|0
1654734900000|2022-06-09 00:35:00|12791.2|12740.2|12790.1|12739.1|12792.1|12741.1|12783.7|12732.7|0
1654735200000|2022-06-09 00:40:00|12789.9|12738.9|12775.7|12724.7|12789.9|12738.9|12774.7|12723.7|0
1654735500000|2022-06-09 00:45:00|12781.3|12730.3|12784.7|12733.7|12784.7|12733.7|12781.3|12730.3|0
1654735800000|2022-06-09 00:50:00|12781.9|12730.9|12780.7|12729.7|12783.4|12732.4|12769.9|12718.9|0
1654736100000|2022-06-09 00:55:00|12778|12727|12771.2|12720.2|12778.3|12727.3|12769.3|12718.3|0
1654736400000|2022-06-09 01:00:00|12770.6|12719.6|12751.6|12700.6|12770.6|12719.6|12751.6|12700.6|0
1654736700000|2022-06-09 01:05:00|12753.5|12702.5|12758.4|12707.4|12758.4|12707.4|12744|12693.2|0
1654737000000|2022-06-09 01:10:00|12759.6|12708.6|12768.8|12717.8|12769|12718|12758.9|12707.9|0
1654737300000|2022-06-09 01:15:00|12770.9|12719.9|12769.9|12718.9|12773.1|12722.1|12769.7|12718.7|0
1654737600000|2022-06-09 01:20:00|12769.8|12718.8|12758.7|12707.7|12771.8|12720.8|12758.7|12707.7|0
1654737900000|2022-06-09 01:25:00|12756.7|12705.7|12753.6|12702.6|12756.7|12705.7|12745.9|12695.1|0
1654738200000|2022-06-09 01:30:00|12749.6|12698.8|12746.3|12695.5|12749.6|12698.8|12739.3|12688.5|0
1654738500000|2022-06-09 01:35:00|12747.1|12696.3|12769.1|12718.1|12773.5|12722.5|12747.1|12696.3|0
1654738800000|2022-06-09 01:40:00|12771.5|12720.5|12767.6|12716.6|12772.3|12721.3|12766.2|12715.2|0
1654739100000|2022-06-09 01:45:00|12765.2|12714.2|12764.1|12713.1|12766.2|12715.2|12762.7|12711.7|0
1654739400000|2022-06-09 01:50:00|12765.8|12714.8|12760.3|12709.3|12767.1|12716.1|12759.8|12708.8|0
1654739700000|2022-06-09 01:55:00|12759.8|12708.8|12773.6|12722.6|12774.7|12723.7|12759.8|12708.8|0
1654740000000|2022-06-09 02:00:00|12771.3|12720.3|12765.5|12714.5|12772.8|12721.8|12764.6|12713.6|0
1654740300000|2022-06-09 02:05:00|12764.3|12713.3|12769.1|12718.1|12771.9|12720.9|12762.8|12711.8|0
1654740600000|2022-06-09 02:10:00|12767|12716|12772.2|12721.2|12775.6|12724.6|12767|12716|0
1654740900000|2022-06-09 02:15:00|12776.5|12725.5|12771.1|12720.1|12776.5|12725.5|12769.2|12718.2|0
1654741200000|2022-06-09 02:20:00|12771.5|12720.5|12763.3|12712.3|12771.5|12720.5|12760.8|12709.8|0
1654741500000|2022-06-09 02:25:00|12763.2|12712.2|12760.9|12709.9|12764.5|12713.5|12760.6|12709.6|0
1654741800000|2022-06-09 02:30:00|12760.6|12709.6|12758.1|12707.1|12760.6|12709.6|12754.7|12703.7|0
1654742100000|2022-06-09 02:35:00|12758.6|12707.6|12767|12716|12767.7|12716.7|12758.1|12707.1|0
1654742400000|2022-06-09 02:40:00|12766.3|12715.3|12765.4|12714.4|12766.9|12715.9|12762.7|12711.7|0
1654742700000|2022-06-09 02:45:00|12764.5|12713.5|12769|12718|12775.4|12724.4|12764.5|12713.5|0
1654743000000|2022-06-09 02:50:00|12768.2|12717.2|12763.8|12712.8|12770.6|12719.6|12763.8|12712.8|0
1654743300000|2022-06-09 02:55:00|12759.9|12708.9|12765.1|12714.1|12765.1|12714.1|12759.9|12708.9|0
1654743600000|2022-06-09 03:00:00|12765.2|12714.2|12784.9|12733.9|12784.9|12733.9|12763.9|12712.9|0
1654743900000|2022-06-09 03:05:00|12785.7|12734.7|12784.6|12733.6|12785.7|12734.7|12781.8|12730.8|0
1654744200000|2022-06-09 03:10:00|12785.3|12734.3|12790.2|12739.2|12791.8|12740.8|12783|12732|0
1654744500000|2022-06-09 03:15:00|12790|12739|12784.2|12733.2|12790|12739|12780.5|12729.5|0
1654744800000|2022-06-09 03:20:00|12781.4|12730.4|12775.1|12724.1|12781.4|12730.4|12773.3|12722.3|0
1654745100000|2022-06-09 03:25:00|12775.6|12724.6|12775.5|12724.5|12776.9|12725.9|12774.8|12723.8|0
1654745400000|2022-06-09 03:30:00|12774.5|12723.5|12775.8|12724.8|12778.5|12727.5|12774.5|12723.5|0
1654745700000|2022-06-09 03:35:00|12775.7|12724.7|12770.8|12719.8|12775.7|12724.7|12768.9|12717.9|0
1654746000000|2022-06-09 03:40:00|12771.1|12720.1|12770.1|12719.1|12773.4|12722.4|12770.1|12719.1|0
1654746300000|2022-06-09 03:45:00|12771.3|12720.3|12745.6|12694.8|12771.3|12720.3|12745|12694.2|0
1654746600000|2022-06-09 03:50:00|12746.3|12695.5|12749.6|12698.8|12749.6|12698.8|12741.1|12690.3|0
1654746900000|2022-06-09 03:55:00|12750.3|12699.5|12748.4|12697.6|12754.1|12703.1|12748.4|12697.6|0
1654747200000|2022-06-09 04:00:00|12748.3|12697.5|12753.2|12702.2|12753.2|12702.2|12748.3|12697.5|0
1654747500000|2022-06-09 04:05:00|12746.9|12696.1|12747.4|12696.6|12749|12698.2|12743.7|12692.9|0
1654747800000|2022-06-09 04:10:00|12746.3|12695.5|12744.9|12694.1|12746.3|12695.5|12739.5|12688.7|0
1654748100000|2022-06-09 04:15:00|12745.3|12694.5|12745.9|12695.1|12746.4|12695.6|12742.5|12691.7|0
1654748400000|2022-06-09 04:20:00|12747.9|12697.1|12748.9|12698.1|12748.9|12698.1|12746|12695.2|0
1654748700000|2022-06-09 04:25:00|12748|12697.2|12754.6|12703.6|12754.6|12703.6|12748|12697.2|0
1654749000000|2022-06-09 04:30:00|12752.9|12701.9|12750.9|12699.9|12757.6|12706.6|12750.9|12699.9|0
1654749300000|2022-06-09 04:35:00|12751|12700|12757.8|12706.8|12758.2|12707.2|12751|12700|0
1654749600000|2022-06-09 04:40:00|12757.4|12706.4|12773.2|12722.2|12773.4|12722.4|12756.7|12705.7|0
1654749900000|2022-06-09 04:45:00|12773.3|12722.3|12784.8|12733.8|12785.3|12734.3|12773.3|12722.3|0
1654750200000|2022-06-09 04:50:00|12786.7|12735.7|12776.1|12725.1|12786.7|12735.7|12774.3|12723.3|0
1654750500000|2022-06-09 04:55:00|12777.6|12726.6|12777.4|12726.4|12781.9|12730.9|12777.4|12726.4|0
1654750800000|2022-06-09 05:00:00|12773.2|12722.2|12776.1|12725.1|12779.1|12728.1|12770.9|12719.9|0
1654751100000|2022-06-09 05:05:00|12767.4|12716.4|12770.9|12719.9|12773.8|12722.8|12766|12715|0
1654751400000|2022-06-09 05:10:00|12772.4|12721.4|12766.2|12715.2|12772.4|12721.4|12765.7|12714.7|0
1654751700000|2022-06-09 05:15:00|12764.6|12713.6|12774.1|12723.1|12774.1|12723.1|12764.6|12713.6|0
1654752000000|2022-06-09 05:20:00|12771.7|12720.7|12772.9|12721.9|12772.9|12721.9|12770.4|12719.4|0
1654752300000|2022-06-09 05:25:00|12772.7|12721.7|12775|12724|12777.6|12726.6|12772.7|12721.7|0
1654752600000|2022-06-09 05:30:00|12774.5|12723.5|12775.9|12724.9|12777.8|12726.8|12772.7|12721.7|0
1654752900000|2022-06-09 05:35:00|12773.3|12722.3|12774.9|12723.9|12780.3|12729.3|12773.3|12722.3|0
1654753200000|2022-06-09 05:40:00|12777.6|12726.6|12758.4|12707.4|12777.6|12726.6|12753|12702|0
1654753500000|2022-06-09 05:45:00|12754.8|12703.8|12758.7|12707.7|12762|12711|12754.8|12703.8|0
1654753800000|2022-06-09 05:50:00|12758.5|12707.5|12761.1|12710.1|12761.1|12710.1|12756|12705|0
1654754100000|2022-06-09 05:55:00|12760.1|12709.1|12757.3|12706.3|12764.4|12713.4|12757.3|12706.3|0
1654819800000|2022-06-10 00:10:00|12691|12640.4|12667.2|12616.6|12691|12640.4|12666.2|12615.6|0
1654820100000|2022-06-10 00:15:00|12668|12617.4|12672.2|12621.6|12673.5|12622.9|12652.3|12601.7|0
1654820400000|2022-06-10 00:20:00|12676.5|12625.9|12677.3|12626.7|12691.2|12640.6|12672.7|12622.1|0
1654820700000|2022-06-10 00:25:00|12680.3|12629.7|12705|12654.2|12705|12654.2|12680.3|12629.7|0
1654821000000|2022-06-10 00:30:00|12705.2|12654.4|12718.1|12667.3|12718.1|12667.3|12693.5|12642.9|0
1654821300000|2022-06-10 00:35:00|12730.2|12679.4|12731.5|12680.7|12733.3|12682.5|12726.5|12675.7|0
1654821600000|2022-06-10 00:40:00|12728|12677.2|12740.2|12689.4|12740.2|12689.4|12727.6|12676.8|0
1654821900000|2022-06-10 00:45:00|12745.4|12694.6|12748.4|12697.6|12748.7|12697.9|12740.4|12689.6|0
1654822200000|2022-06-10 00:50:00|12747.1|12696.3|12743.6|12692.8|12755|12704|12742.7|12691.9|0
1654822500000|2022-06-10 00:55:00|12739.6|12688.8|12743|12692.2|12743|12692.2|12737|12686.2|0
1654822800000|2022-06-10 01:00:00|12741.3|12690.5|12743.7|12692.9|12743.7|12692.9|12726.3|12675.5|0
1654823100000|2022-06-10 01:05:00|12743.4|12692.6|12751.8|12700.8|12751.8|12700.8|12734.3|12683.5|0
1654823400000|2022-06-10 01:10:00|12752.2|12701.2|12764.7|12713.7|12764.7|12713.7|12742|12691.2|0
1654823700000|2022-06-10 01:15:00|12762.9|12711.9|12775.4|12724.4|12775.9|12724.9|12762.9|12711.9|0
1654824000000|2022-06-10 01:20:00|12775.2|12724.2|12783.7|12732.7|12784|12733|12771.8|12720.8|0
1654824300000|2022-06-10 01:25:00|12784.2|12733.2|12794.2|12743.2|12794.2|12743.2|12776.9|12725.9|0
1654824600000|2022-06-10 01:30:00|12792.2|12741.2|12788.2|12737.2|12792.7|12741.7|12783.4|12732.4|0
1654824900000|2022-06-10 01:35:00|12796.4|12745.4|12786.7|12735.7|12796.4|12745.4|12780.5|12729.5|0
1654825200000|2022-06-10 01:40:00|12788.3|12737.3|12789.9|12738.9|12790.8|12739.8|12786|12735|0
1654825500000|2022-06-10 01:45:00|12784.9|12733.9|12790.3|12739.3|12793.1|12742.1|12779.1|12728.1|0
1654825800000|2022-06-10 01:50:00|12789.7|12738.7|12801.7|12750.5|12801.7|12750.5|12788.2|12737.2|0
1654826100000|2022-06-10 01:55:00|12808.7|12757.5|12798.4|12747.4|12809.6|12758.4|12798.4|12747.4|0
1654826400000|2022-06-10 02:00:00|12799.2|12748.2|12797.3|12746.3|12800.6|12749.5|12791.2|12740.2|0
1654826700000|2022-06-10 02:05:00|12795.3|12744.3|12797.2|12746.2|12799.3|12748.3|12793.4|12742.4|0
1654827000000|2022-06-10 02:10:00|12797.3|12746.3|12785.9|12734.9|12797.3|12746.3|12785.9|12734.9|0
1654827300000|2022-06-10 02:15:00|12787.9|12736.9|12786.4|12735.4|12791.3|12740.3|12782.1|12731.1|0
1654827600000|2022-06-10 02:20:00|12787.1|12736.1|12778.5|12727.5|12787.1|12736.1|12776.8|12725.8|0
1654827900000|2022-06-10 02:25:00|12779.9|12728.9|12776.2|12725.2|12779.9|12728.9|12770.2|12719.2|0
1654828200000|2022-06-10 02:30:00|12777.9|12726.9|12796.7|12745.7|12796.7|12745.7|12777.9|12726.9|0
1654828500000|2022-06-10 02:35:00|12792.4|12741.4|12794.9|12743.9|12797.6|12746.6|12792|12741|0
1654828800000|2022-06-10 02:40:00|12797.1|12746.1|12806.5|12755.3|12806.5|12755.3|12797.1|12746.1|0
1654829100000|2022-06-10 02:45:00|12808.4|12757.2|12809|12757.8|12817|12765.8|12808.4|12757.2|0
1654829400000|2022-06-10 02:50:00|12810.3|12759.1|12816.4|12765.2|12816.4|12765.2|12808.2|12757|0
1654829700000|2022-06-10 02:55:00|12817.1|12765.9|12809|12757.8|12818.4|12767.2|12809|12757.8|0
1654830000000|2022-06-10 03:00:00|12807|12755.8|12813.1|12761.9|12813.1|12761.9|12807|12755.8|0
1654830300000|2022-06-10 03:05:00|12811.5|12760.3|12800.7|12749.5|12811.5|12760.3|12800.7|12749.5|0
1654830600000|2022-06-10 03:10:00|12799.5|12748.5|12797.3|12746.3|12800.2|12749.2|12795.8|12744.8|0
1654830900000|2022-06-10 03:15:00|12794.1|12743.1|12760.5|12709.5|12794.1|12743.1|12760|12709|0
1654831200000|2022-06-10 03:20:00|12760.6|12709.6|12769.5|12718.5|12769.5|12718.5|12760.6|12709.6|0
1654831500000|2022-06-10 03:25:00|12770.6|12719.6|12774.3|12723.3|12774.3|12723.3|12770.6|12719.6|0
1654831800000|2022-06-10 03:30:00|12771.7|12720.7|12770.1|12719.1|12772.1|12721.1|12766.8|12715.8|0
1654832100000|2022-06-10 03:35:00|12769.3|12718.3|12758|12707|12769.3|12718.3|12758|12707|0
1654832400000|2022-06-10 03:40:00|12755.7|12704.7|12756.8|12705.8|12756.8|12705.8|12752.8|12701.8|0
1654832700000|2022-06-10 03:45:00|12755.9|12704.9|12748.5|12697.7|12758.5|12707.5|12748.5|12697.7|0
1654833000000|2022-06-10 03:50:00|12751|12700|12733.8|12683|12752|12701|12733.8|12683|0
1654833300000|2022-06-10 03:55:00|12733.3|12682.5|12741.9|12691.1|12741.9|12691.1|12733.3|12682.5|0
1654833600000|2022-06-10 04:00:00|12740.3|12689.5|12737.1|12686.3|12742.7|12691.9|12731.8|12681|0
1654833900000|2022-06-10 04:05:00|12736.6|12685.8|12737.1|12686.3|12739|12688.2|12730.6|12679.8|0
1654834200000|2022-06-10 04:10:00|12737.6|12686.8|12730.5|12679.7|12737.9|12687.1|12730.5|12679.7|0
1654834500000|2022-06-10 04:15:00|12729|12678.2|12731.7|12680.9|12731.7|12680.9|12726.2|12675.4|0
1654834800000|2022-06-10 04:20:00|12731|12680.2|12737.8|12687|12737.8|12687|12729.3|12678.5|0
1654835100000|2022-06-10 04:25:00|12735.9|12685.1|12722.5|12671.7|12735.9|12685.1|12722|12671.2|0
1654835400000|2022-06-10 04:30:00|12718|12667.2|12711|12660.2|12718|12667.2|12711|12660.2|0
1654835700000|2022-06-10 04:35:00|12710.7|12659.9|12701.1|12650.3|12711.3|12660.5|12693.5|12642.9|0
1654836000000|2022-06-10 04:40:00|12699.5|12648.9|12708.4|12657.6|12708.4|12657.6|12699.5|12648.9|0
1654836300000|2022-06-10 04:45:00|12711.1|12660.3|12716.8|12666|12716.8|12666|12709.4|12658.6|0
1654836600000|2022-06-10 04:50:00|12718.4|12667.6|12715.6|12664.8|12725.1|12674.3|12715.6|12664.8|0
1654836900000|2022-06-10 04:55:00|12715.5|12664.7|12707.9|12657.1|12717.9|12667.1|12707.9|12657.1|0
1654837200000|2022-06-10 05:00:00|12708.5|12657.7|12694.6|12644|12711.3|12660.5|12694.6|12644|0
1654837500000|2022-06-10 05:05:00|12693.6|12643|12683.9|12633.3|12697.1|12646.5|12683.9|12633.3|0
1654837800000|2022-06-10 05:10:00|12680.9|12630.3|12693.3|12642.7|12696.8|12646.2|12680.9|12630.3|0
1654838100000|2022-06-10 05:15:00|12690.9|12640.3|12682.1|12631.5|12691.4|12640.8|12680.7|12630.1|0
1654838400000|2022-06-10 05:20:00|12686.9|12636.3|12676.9|12626.3|12686.9|12636.3|12673.1|12622.5|0
1654838700000|2022-06-10 05:25:00|12676.6|12626|12658.2|12607.6|12677.9|12627.3|12658.2|12607.6|0
1654839000000|2022-06-10 05:30:00|12659.9|12609.3|12668.6|12618|12672.5|12621.9|12659.9|12609.3|0
1654839300000|2022-06-10 05:35:00|12673.3|12622.7|12665|12614.4|12678|12627.4|12665|12614.4|0
1654839600000|2022-06-10 05:40:00|12664.5|12613.9|12647.1|12596.7|12665.3|12614.7|12647.1|12596.7|0
1654839900000|2022-06-10 05:45:00|12645.4|12595|12652.2|12601.6|12657.4|12606.8|12645.4|12595|0
1654840200000|2022-06-10 05:50:00|12650.4|12599.8|12657.5|12606.9|12658.7|12608.1|12648.3|12597.9|0
1654840500000|2022-06-10 05:55:00|12655.3|12604.7|12667.4|12616.8|12667.4|12616.8|12648.1|12597.7|0
1655165400000|2022-06-14 00:10:00|12297.1|12248.1|12323.4|12274.2|12347.4|12298.2|12297.1|12248.1|0
1655165700000|2022-06-14 00:15:00|12319.2|12270|12297.5|12248.5|12326.5|12277.3|12296.1|12247.1|0
1655166000000|2022-06-14 00:20:00|12281.9|12232.9|12287.5|12238.5|12297.9|12248.9|12250|12201|0
1655166300000|2022-06-14 00:25:00|12293.6|12244.6|12304|12254.8|12307.9|12258.7|12285.8|12236.8|0
1655166600000|2022-06-14 00:30:00|12311.1|12261.9|12373.8|12324.4|12373.8|12324.4|12311.1|12261.9|0
1655166900000|2022-06-14 00:35:00|12361.7|12312.3|12386.8|12337.4|12386.8|12337.4|12361.5|12312.1|0
1655167200000|2022-06-14 00:40:00|12389.4|12340|12407.7|12358.1|12408.8|12359.2|12389.4|12340|0
1655167500000|2022-06-14 00:45:00|12417.5|12367.9|12389.6|12340.2|12417.5|12367.9|12371.4|12322|0
1655167800000|2022-06-14 00:50:00|12387.2|12337.8|12384.4|12335|12415.4|12365.8|12384.4|12335|0
1655168100000|2022-06-14 00:55:00|12396.2|12346.8|12379.4|12330|12407|12357.4|12379.4|12330|0
1655168400000|2022-06-14 01:00:00|12375.4|12326|12398.7|12349.3|12398.7|12349.3|12360.9|12311.5|0
1655168700000|2022-06-14 01:05:00|12397.2|12347.8|12422.8|12373.2|12422.8|12373.2|12385.7|12336.3|0
1655169000000|2022-06-14 01:10:00|12414.4|12364.8|12409|12359.4|12430.2|12380.6|12409|12359.4|0
1655169300000|2022-06-14 01:15:00|12406.2|12356.6|12381.8|12332.4|12412|12362.4|12381.8|12332.4|0
1655169600000|2022-06-14 01:20:00|12383.9|12334.5|12386.9|12337.5|12403.5|12353.9|12383.9|12334.5|0
1655169900000|2022-06-14 01:25:00|12399.1|12349.7|12424.3|12374.7|12425.8|12376.2|12397.3|12347.9|0
1655170200000|2022-06-14 01:30:00|12424.9|12375.3|12418.1|12368.5|12428|12378.4|12416.4|12366.8|0
1655170500000|2022-06-14 01:35:00|12415.4|12365.8|12445.5|12395.9|12453.1|12403.3|12415.4|12365.8|0
1655170800000|2022-06-14 01:40:00|12441.7|12392.1|12436.6|12387|12444.9|12395.3|12436.6|12387|0
1655171100000|2022-06-14 01:45:00|12426.2|12376.6|12407.7|12358.1|12426.2|12376.6|12407.5|12357.9|0
1655171400000|2022-06-14 01:50:00|12402.7|12353.1|12371.5|12322.1|12408.3|12358.7|12366.2|12316.8|0
1655171700000|2022-06-14 01:55:00|12374|12324.6|12387.4|12338|12387.4|12338|12372.2|12322.8|0
1655172000000|2022-06-14 02:00:00|12393|12343.6|12410.1|12360.5|12415.2|12365.6|12386.5|12337.1|0
1655172300000|2022-06-14 02:05:00|12404.1|12354.5|12424.9|12375.3|12425|12375.4|12404.1|12354.5|0
1655172600000|2022-06-14 02:10:00|12425.7|12376.1|12390.1|12340.7|12425.7|12376.1|12390.1|12340.7|0
1655172900000|2022-06-14 02:15:00|12383.6|12334.2|12346.3|12297.1|12383.6|12334.2|12346.3|12297.1|0
1655173200000|2022-06-14 02:20:00|12344|12294.8|12360.8|12311.4|12360.8|12311.4|12344|12294.8|0
1655173500000|2022-06-14 02:25:00|12359.3|12309.9|12365.8|12316.4|12365.8|12316.4|12355.1|12305.7|0
1655173800000|2022-06-14 02:30:00|12359.1|12309.7|12366.5|12317.1|12376.3|12326.9|12354.7|12305.3|0
1655174100000|2022-06-14 02:35:00|12367.6|12318.2|12369.6|12320.2|12382.4|12333|12367.6|12318.2|0
1655174400000|2022-06-14 02:40:00|12367.6|12318.2|12353.7|12304.3|12371.5|12322.1|12340.4|12291.2|0
1655174700000|2022-06-14 02:45:00|12357.4|12308|12366.1|12316.7|12366.1|12316.7|12357.4|12308|0
1655175000000|2022-06-14 02:50:00|12364.4|12315|12348.5|12299.3|12372.5|12323.1|12348.5|12299.3|0
1655175300000|2022-06-14 02:55:00|12350.9|12301.5|12346|12296.8|12350.9|12301.5|12337.7|12288.5|0
1655175600000|2022-06-14 03:00:00|12343.5|12294.3|12310.4|12261.2|12343.5|12294.3|12301.6|12252.4|0
1655175900000|2022-06-14 03:05:00|12309.6|12260.4|12308.4|12259.2|12310.9|12261.7|12304.3|12255.1|0
1655176200000|2022-06-14 03:10:00|12308.6|12259.4|12310|12260.8|12312.7|12263.5|12303.5|12254.3|0
1655176500000|2022-06-14 03:15:00|12313.9|12264.7|12308.8|12259.6|12314|12264.8|12302.3|12253.1|0
1655176800000|2022-06-14 03:20:00|12313.3|12264.1|12306.5|12257.3|12313.3|12264.1|12306.5|12257.3|0
1655177100000|2022-06-14 03:25:00|12308.4|12259.2|12315.5|12266.3|12319.9|12270.7|12308.4|12259.2|0
1655177400000|2022-06-14 03:30:00|12310.7|12261.5|12317.9|12268.7|12319.6|12270.4|12309.7|12260.5|0
1655177700000|2022-06-14 03:35:00|12329.1|12279.9|12337|12287.8|12339.3|12290.1|12327.3|12278.1|0
1655178000000|2022-06-14 03:40:00|12336.3|12287.1|12301.4|12252.2|12336.3|12287.1|12299.4|12250.4|0
1655178300000|2022-06-14 03:45:00|12301.1|12251.9|12282.3|12233.3|12301.1|12251.9|12282.3|12233.3|0
1655178600000|2022-06-14 03:50:00|12280.3|12231.3|12293.4|12244.4|12293.4|12244.4|12280.3|12231.3|0
1655178900000|2022-06-14 03:55:00|12302.6|12253.4|12272.6|12223.6|12302.6|12253.4|12268.9|12219.9|0
1655179200000|2022-06-14 04:00:00|12275.3|12226.3|12305.3|12256.1|12305.3|12256.1|12275.3|12226.3|0
1655179500000|2022-06-14 04:05:00|12303|12253.8|12314.5|12265.3|12321.1|12271.9|12303|12253.8|0
1655179800000|2022-06-14 04:10:00|12312.7|12263.5|12301.7|12252.5|12314.9|12265.7|12301.7|12252.5|0
1655180100000|2022-06-14 04:15:00|12305.9|12256.7|12320.8|12271.6|12320.8|12271.6|12305.9|12256.7|0
1655180400000|2022-06-14 04:20:00|12319.5|12270.3|12317.5|12268.3|12334.4|12285.2|12317.5|12268.3|0
1655180700000|2022-06-14 04:25:00|12321.2|12272|12327.8|12278.6|12329.1|12279.9|12317.8|12268.6|0
1655181000000|2022-06-14 04:30:00|12336.9|12287.7|12367.6|12318.2|12370|12320.6|12335.8|12286.6|0
1655181300000|2022-06-14 04:35:00|12373.1|12323.7|12364.8|12315.4|12373.1|12323.7|12363.7|12314.3|0
1655181600000|2022-06-14 04:40:00|12363|12313.6|12346.2|12297|12363|12313.6|12345.7|12296.5|0
1655181900000|2022-06-14 04:45:00|12343|12293.8|12352.7|12303.3|12354.8|12305.4|12343|12293.8|0
1655182200000|2022-06-14 04:50:00|12351.4|12302|12358|12308.6|12364.9|12315.5|12351.4|12302|0
1655182500000|2022-06-14 04:55:00|12356.1|12306.7|12355.2|12305.8|12358.5|12309.1|12352.6|12303.2|0
1655182800000|2022-06-14 05:00:00|12353.7|12304.3|12359.2|12309.8|12363|12313.6|12353.7|12304.3|0
1655183100000|2022-06-14 05:05:00|12355.6|12306.2|12368.4|12319|12374.9|12325.5|12355.6|12306.2|0
1655183400000|2022-06-14 05:10:00|12369.1|12319.7|12360.8|12311.4|12369.1|12319.7|12360.8|12311.4|0
1655183700000|2022-06-14 05:15:00|12359.2|12309.8|12334.6|12285.4|12359.2|12309.8|12334.6|12285.4|0
1655184000000|2022-06-14 05:20:00|12338.4|12289.2|12322.7|12273.5|12338.4|12289.2|12322.7|12273.5|0
1655184300000|2022-06-14 05:25:00|12319.3|12270.1|12331.9|12282.7|12331.9|12282.7|12319|12269.8|0
1655184600000|2022-06-14 05:30:00|12328|12278.8|12324.7|12275.5|12333.2|12284|12314.3|12265.1|0
1655184900000|2022-06-14 05:35:00|12325.3|12276.1|12346.4|12297.2|12346.4|12297.2|12322.8|12273.6|0
1655185200000|2022-06-14 05:40:00|12334.8|12285.6|12350.2|12300.8|12354.2|12304.8|12334.8|12285.6|0
1655185500000|2022-06-14 05:45:00|12353.4|12304|12379.3|12329.9|12383|12333.6|12352.8|12303.4|0
1655185800000|2022-06-14 05:50:00|12383.5|12334.1|12380.3|12330.9|12388.3|12338.9|12373.2|12323.8|0
1655186100000|2022-06-14 05:55:00|12379.5|12330.1|12396.3|12346.9|12398.4|12349|12379.5|12330.1|0
1655251800000|2022-06-15 00:10:00|12518.3|12468.3|12444.6|12395|12518.3|12468.3|12444.6|12395|0
1655252100000|2022-06-15 00:15:00|12426.1|12376.5|12366.4|12317|12426.1|12376.5|12366.4|12317|0
1655252400000|2022-06-15 00:20:00|12378.2|12328.8|12418.3|12368.7|12418.3|12368.7|12368.3|12318.9|0
1655252700000|2022-06-15 00:25:00|12420.8|12371.2|12406|12356.4|12429.6|12380|12391.3|12341.9|0
1655253000000|2022-06-15 00:30:00|12422.2|12372.6|12448.3|12398.7|12448.3|12398.7|12419.7|12370.1|0
1655253300000|2022-06-15 00:35:00|12441.7|12392.1|12448.5|12398.9|12448.5|12398.9|12430.2|12380.6|0
1655253600000|2022-06-15 00:40:00|12452.6|12402.8|12418|12368.4|12452.6|12402.8|12418|12368.4|0
1655253900000|2022-06-15 00:45:00|12419.4|12369.8|12422.3|12372.7|12430.5|12380.9|12416.1|12366.5|0
1655254200000|2022-06-15 00:50:00|12420.2|12370.6|12443.2|12393.6|12443.8|12394.2|12414.9|12365.3|0
1655254500000|2022-06-15 00:55:00|12444.2|12394.6|12447.9|12398.3|12452.3|12402.5|12441|12391.4|0
1655254800000|2022-06-15 01:00:00|12451.4|12401.6|12493.1|12443.3|12493.1|12443.3|12449.4|12399.8|0
1655255100000|2022-06-15 01:05:00|12498.1|12448.3|12502.4|12452.4|12504.5|12454.5|12494.7|12444.9|0
1655255400000|2022-06-15 01:10:00|12499.7|12449.9|12469.4|12419.6|12499.7|12449.9|12456.7|12406.9|0
1655255700000|2022-06-15 01:15:00|12462.4|12412.6|12471.7|12421.9|12471.7|12421.9|12459.6|12409.8|0
1655256000000|2022-06-15 01:20:00|12475|12425.2|12467.5|12417.7|12475.4|12425.6|12467.5|12417.7|0
1655256300000|2022-06-15 01:25:00|12473.7|12423.9|12482.2|12432.4|12482.2|12432.4|12472.2|12422.4|0
1655256600000|2022-06-15 01:30:00|12490.3|12440.5|12508.8|12458.8|12508.8|12458.8|12490.3|12440.5|0
1655256900000|2022-06-15 01:35:00|12502.8|12452.8|12513.7|12463.7|12517.8|12467.8|12502.3|12452.3|0
1655257200000|2022-06-15 01:40:00|12511.4|12461.4|12500.4|12450.4|12511.4|12461.4|12498.2|12448.4|0
1655257500000|2022-06-15 01:45:00|12505|12455|12520.8|12470.8|12523.7|12473.7|12503.8|12453.8|0
1655257800000|2022-06-15 01:50:00|12521.3|12471.3|12506.8|12456.8|12521.3|12471.3|12506|12456|0
1655258100000|2022-06-15 01:55:00|12507.4|12457.4|12517.2|12467.2|12517.2|12467.2|12506.9|12456.9|0
1655258400000|2022-06-15 02:00:00|12520.1|12470.1|12505|12455|12520.1|12470.1|12501.6|12451.6|0
1655258700000|2022-06-15 02:05:00|12510.1|12460.1|12497.4|12447.6|12510.1|12460.1|12497.4|12447.6|0
1655259000000|2022-06-15 02:10:00|12498.6|12448.8|12493|12443.2|12498.6|12448.8|12486|12436.2|0
1655259300000|2022-06-15 02:15:00|12500.2|12450.2|12509.7|12459.7|12509.7|12459.7|12500.2|12450.2|0
1655259600000|2022-06-15 02:20:00|12508|12458|12519.6|12469.6|12520.6|12470.6|12508|12458|0
1655259900000|2022-06-15 02:25:00|12516.4|12466.4|12474.1|12424.3|12516.4|12466.4|12472.8|12423|0
1655260200000|2022-06-15 02:30:00|12476.4|12426.6|12453.8|12404|12476.4|12426.6|12453.8|12404|0
1655260500000|2022-06-15 02:35:00|12461.9|12412.1|12470.8|12421|12470.8|12421|12461.9|12412.1|0
1655260800000|2022-06-15 02:40:00|12467.8|12418|12465.2|12415.4|12473.3|12423.5|12465.2|12415.4|0
1655261100000|2022-06-15 02:45:00|12463.8|12414|12460.8|12411|12473.5|12423.7|12458.4|12408.6|0
1655261400000|2022-06-15 02:50:00|12461.2|12411.4|12460.7|12410.9|12467.2|12417.4|12459.7|12409.9|0
1655261700000|2022-06-15 02:55:00|12459.3|12409.5|12446.6|12397|12460.5|12410.7|12446.6|12397|0
1655262000000|2022-06-15 03:00:00|12450.1|12400.3|12446.4|12396.8|12450.1|12400.3|12439.8|12390.2|0
1655262300000|2022-06-15 03:05:00|12442.7|12393.1|12447.6|12398|12449.5|12399.9|12441.1|12391.5|0
1655262600000|2022-06-15 03:10:00|12452.1|12402.3|12465.8|12416|12465.8|12416|12452.1|12402.3|0
1655262900000|2022-06-15 03:15:00|12465|12415.2|12469.8|12420|12469.8|12420|12461.5|12411.7|0
1655263200000|2022-06-15 03:20:00|12466.7|12416.9|12473.9|12424.1|12477|12427.2|12462.9|12413.1|0
1655263500000|2022-06-15 03:25:00|12472.4|12422.6|12461.6|12411.8|12472.4|12422.6|12451.3|12401.5|0
1655263800000|2022-06-15 03:30:00|12461.2|12411.4|12459.5|12409.7|12463.2|12413.4|12454.8|12405|0
1655264100000|2022-06-15 03:35:00|12456.8|12407|12457.8|12408|12461.7|12411.9|12456.8|12407|0
1655264400000|2022-06-15 03:40:00|12456.5|12406.7|12454.1|12404.3|12458.8|12409|12453|12403.2|0
1655264700000|2022-06-15 03:45:00|12450.5|12400.7|12444.9|12395.3|12450.5|12400.7|12444.9|12395.3|0
1655265000000|2022-06-15 03:50:00|12442.6|12393|12410|12360.4|12443.8|12394.2|12410|12360.4|0
1655265300000|2022-06-15 03:55:00|12412.3|12362.7|12414.7|12365.1|12415.6|12366|12409|12359.4|0
1655265600000|2022-06-15 04:00:00|12416.2|12366.6|12399.2|12349.8|12416.2|12366.6|12397.5|12348.1|0
1655265900000|2022-06-15 04:05:00|12399.3|12349.9|12395.6|12346.2|12399.3|12349.9|12391.1|12341.7|0
1655266200000|2022-06-15 04:10:00|12386.1|12336.7|12389.4|12340|12389.9|12340.5|12380.1|12330.7|0
1655266500000|2022-06-15 04:15:00|12389.1|12339.7|12394|12344.6|12400.1|12350.5|12389.1|12339.7|0
1655266800000|2022-06-15 04:20:00|12392.8|12343.4|12398.5|12349.1|12398.5|12349.1|12390.9|12341.5|0
1655267100000|2022-06-15 04:25:00|12402.6|12353|12399.3|12349.9|12403.7|12354.1|12398.3|12348.9|0
1655267400000|2022-06-15 04:30:00|12393.9|12344.5|12398.1|12348.7|12398.3|12348.9|12391.3|12341.9|0
1655267700000|2022-06-15 04:35:00|12399.9|12350.3|12396.2|12346.8|12399.9|12350.3|12390.1|12340.7|0
1655268000000|2022-06-15 04:40:00|12399.6|12350.2|12404.5|12354.9|12406.3|12356.7|12398.3|12348.9|0
1655268300000|2022-06-15 04:45:00|12401.7|12352.1|12388.3|12338.9|12401.7|12352.1|12388.3|12338.9|0
1655268600000|2022-06-15 04:50:00|12384.1|12334.7|12381.5|12332.1|12384.1|12334.7|12379.2|12329.8|0
1655268900000|2022-06-15 04:55:00|12383.3|12333.9|12371|12321.6|12383.5|12334.1|12371|12321.6|0
1655269200000|2022-06-15 05:00:00|12369.9|12320.5|12357.9|12308.5|12374.8|12325.4|12356.2|12306.8|0
1655269500000|2022-06-15 05:05:00|12360.8|12311.4|12355.6|12306.2|12360.8|12311.4|12346.5|12297.3|0
1655269800000|2022-06-15 05:10:00|12351.2|12301.8|12333.3|12284.1|12351.2|12301.8|12333.3|12284.1|0
1655270100000|2022-06-15 05:15:00|12337.5|12288.3|12349.7|12300.4|12349.7|12300.4|12337.5|12288.3|0
1655270400000|2022-06-15 05:20:00|12357.2|12307.8|12349.1|12299.9|12357.2|12307.8|12347.7|12298.5|0
1655270700000|2022-06-15 05:25:00|12347.9|12298.7|12344.5|12295.3|12348.2|12299|12337.1|12287.9|0
1655271000000|2022-06-15 05:30:00|12343.6|12294.4|12321.4|12272.2|12343.6|12294.4|12321.4|12272.2|0
1655271300000|2022-06-15 05:35:00|12322.6|12273.4|12324.3|12275.1|12324.3|12275.1|12318.8|12269.6|0
1655271600000|2022-06-15 05:40:00|12321.9|12272.7|12323.2|12274|12324.4|12275.2|12316.9|12267.7|0
1655271900000|2022-06-15 05:45:00|12320.6|12271.4|12320.6|12271.4|12322.2|12273|12312.5|12263.3|0
1655272200000|2022-06-15 05:50:00|12315.3|12266.1|12329|12279.8|12329|12279.8|12311.2|12262|0
1655272500000|2022-06-15 05:55:00|12331.2|12282|12320.6|12271.4|12334.3|12285.1|12320.6|12271.4|0
1655338500000|2022-06-16 00:15:00|12387.2|12337.8|12343.2|12294|12387.2|12337.8|12340.7|12291.5|0
1655338800000|2022-06-16 00:20:00|12350.8|12301.4|12323|12273.8|12350.8|12301.4|12322.5|12273.3|0
1655339100000|2022-06-16 00:25:00|12310.8|12261.6|12295.4|12246.4|12310.8|12261.6|12288|12239|0
1655339400000|2022-06-16 00:30:00|12294.4|12245.4|12287.9|12238.9|12294.4|12245.4|12276.8|12227.8|0
1655339700000|2022-06-16 00:35:00|12286.8|12237.8|12274.1|12225.1|12286.8|12237.8|12269.2|12220.2|0
1655340000000|2022-06-16 00:40:00|12272.9|12223.9|12251.9|12202.9|12272.9|12223.9|12251.9|12202.9|0
1655340300000|2022-06-16 00:45:00|12250.4|12201.4|12256.8|12207.8|12257.3|12208.3|12246|12197.2|0
1655340600000|2022-06-16 00:50:00|12258.5|12209.5|12268.8|12219.8|12268.8|12219.8|12256.8|12207.8|0
1655340900000|2022-06-16 00:55:00|12263.4|12214.4|12253.7|12204.7|12271.7|12222.7|12250.2|12201.2|0
1655341200000|2022-06-16 01:00:00|12248.2|12199.4|12239.6|12190.8|12248.2|12199.4|12237.8|12189|0
1655341500000|2022-06-16 01:05:00|12238.3|12189.5|12229.5|12180.7|12245|12196.2|12229.5|12180.7|0
1655341800000|2022-06-16 01:10:00|12227.8|12179|12230.6|12181.8|12232.5|12183.7|12226.4|12177.6|0
1655342100000|2022-06-16 01:15:00|12226.9|12178.1|12225.7|12176.9|12226.9|12178.1|12218|12169.2|0
1655342400000|2022-06-16 01:20:00|12227.2|12178.4|12230|12181.2|12235|12186.2|12227.2|12178.4|0
1655342700000|2022-06-16 01:25:00|12231|12182.2|12212.1|12163.3|12233.2|12184.4|12212.1|12163.3|0
1655343000000|2022-06-16 01:30:00|12210.5|12161.7|12186.7|12138.1|12210.5|12161.7|12186.2|12137.6|0
1655343300000|2022-06-16 01:35:00|12186.6|12138|12183.8|12135.2|12198.2|12149.6|12183.8|12135.2|0
1655343600000|2022-06-16 01:40:00|12184.4|12135.8|12186.9|12138.3|12195.1|12146.5|12183.5|12134.9|0
1655343900000|2022-06-16 01:45:00|12184.3|12135.7|12206.4|12157.6|12206.4|12157.6|12178.9|12130.3|0
1655344200000|2022-06-16 01:50:00|12212.5|12163.7|12239.6|12190.8|12244.6|12195.8|12212.5|12163.7|0
1655344500000|2022-06-16 01:55:00|12241.1|12192.3|12249.9|12200.9|12254.9|12205.9|12240.6|12191.8|0
1655344800000|2022-06-16 02:00:00|12248.5|12199.7|12261.3|12212.3|12261.3|12212.3|12240.5|12191.7|0
1655345100000|2022-06-16 02:05:00|12262.9|12213.9|12261|12212|12269.5|12220.5|12259.3|12210.3|0
1655345400000|2022-06-16 02:10:00|12260.3|12211.3|12276.9|12227.9|12276.9|12227.9|12260.3|12211.3|0
1655345700000|2022-06-16 02:15:00|12276.2|12227.2|12278.5|12229.5|12278.5|12229.5|12268.8|12219.8|0
1655346000000|2022-06-16 02:20:00|12276.3|12227.3|12283.3|12234.3|12283.3|12234.3|12276.3|12227.3|0
1655346300000|2022-06-16 02:25:00|12281.7|12232.7|12292.4|12243.4|12292.4|12243.4|12281.1|12232.1|0
1655346600000|2022-06-16 02:30:00|12290|12241|12307.4|12258.2|12318.5|12269.3|12289.4|12240.4|0
1655346900000|2022-06-16 02:35:00|12309.8|12260.6|12315.5|12266.3|12318|12268.8|12309.8|12260.6|0
1655347200000|2022-06-16 02:40:00|12319.2|12270|12330.2|12281|12334.7|12285.5|12317.3|12268.1|0
1655347500000|2022-06-16 02:45:00|12333.8|12284.6|12302|12252.8|12333.8|12284.6|12302|12252.8|0
1655347800000|2022-06-16 02:50:00|12298.7|12249.7|12282.8|12233.8|12298.7|12249.7|12282.8|12233.8|0
1655348100000|2022-06-16 02:55:00|12283.3|12234.3|12296.9|12247.9|12296.9|12247.9|12277.5|12228.5|0
1655348400000|2022-06-16 03:00:00|12301.3|12252.1|12310.9|12261.7|12310.9|12261.7|12300.9|12251.7|0
1655348700000|2022-06-16 03:05:00|12312.7|12263.5|12325.8|12276.6|12325.8|12276.6|12312.7|12263.5|0
1655349000000|2022-06-16 03:10:00|12323.3|12274.1|12332.5|12283.3|12332.5|12283.3|12320.9|12271.7|0
1655349300000|2022-06-16 03:15:00|12331.6|12282.4|12318.9|12269.7|12331.6|12282.4|12318.9|12269.7|0
1655349600000|2022-06-16 03:20:00|12319.8|12270.6|12312.3|12263.1|12321.6|12272.4|12312.3|12263.1|0
1655349900000|2022-06-16 03:25:00|12310.4|12261.2|12314.4|12265.2|12314.4|12265.2|12305.5|12256.3|0
1655350200000|2022-06-16 03:30:00|12312.7|12263.5|12311.5|12262.3|12312.9|12263.7|12307.8|12258.6|0
1655350500000|2022-06-16 03:35:00|12309.8|12260.6|12310.8|12261.6|12314.1|12264.9|12302.6|12253.4|0
1655350800000|2022-06-16 03:40:00|12313.1|12263.9|12307.5|12258.3|12313.1|12263.9|12302.5|12253.3|0
1655351100000|2022-06-16 03:45:00|12305.5|12256.3|12300.1|12250.9|12305.5|12256.3|12294.6|12245.6|0
1655351400000|2022-06-16 03:50:00|12299.9|12250.7|12293.2|12244.2|12299.9|12250.7|12293.2|12244.2|0
1655351700000|2022-06-16 03:55:00|12296.5|12247.5|12279.1|12230.1|12296.5|12247.5|12279.1|12230.1|0
1655352000000|2022-06-16 04:00:00|12278.3|12229.3|12285.7|12236.7|12292.2|12243.2|12278.3|12229.3|0
1655352300000|2022-06-16 04:05:00|12291.2|12242.2|12281.3|12232.3|12297.9|12248.9|12281.3|12232.3|0
1655352600000|2022-06-16 04:10:00|12277.9|12228.9|12264.7|12215.7|12279.9|12230.9|12264.7|12215.7|0
1655352900000|2022-06-16 04:15:00|12271.3|12222.3|12260|12211|12273.3|12224.3|12260|12211|0
1655353200000|2022-06-16 04:20:00|12257.5|12208.5|12265.7|12216.7|12265.8|12216.8|12257.5|12208.5|0
1655353500000|2022-06-16 04:25:00|12268.3|12219.3|12270.4|12221.4|12271.3|12222.3|12266.4|12217.4|0
1655353800000|2022-06-16 04:30:00|12269.6|12220.6|12269.8|12220.8|12275.9|12226.9|12268.2|12219.2|0
1655354100000|2022-06-16 04:35:00|12268.4|12219.4|12267.3|12218.3|12269.3|12220.3|12263.9|12214.9|0
1655354400000|2022-06-16 04:40:00|12264.5|12215.5|12241.4|12192.6|12268.5|12219.5|12241.4|12192.6|0
1655354700000|2022-06-16 04:45:00|12240.3|12191.5|12235.6|12186.8|12242.4|12193.6|12234.3|12185.5|0
1655355000000|2022-06-16 04:50:00|12230.1|12181.3|12230.6|12181.8|12236.2|12187.4|12227|12178.2|0
1655355300000|2022-06-16 04:55:00|12232.2|12183.4|12240.1|12191.3|12241.5|12192.7|12230.6|12181.8|0
1655355600000|2022-06-16 05:00:00|12230.1|12181.3|12223.6|12174.8|12235.5|12186.7|12223.6|12174.8|0
1655355900000|2022-06-16 05:05:00|12224.1|12175.3|12226.3|12177.5|12229.7|12180.9|12222|12173.2|0
1655356200000|2022-06-16 05:10:00|12218.4|12169.6|12206.4|12157.6|12222.7|12173.9|12200.8|12152|0
1655356500000|2022-06-16 05:15:00|12209|12160.2|12207.3|12158.5|12215.7|12166.9|12201.6|12152.8|0
1655356800000|2022-06-16 05:20:00|12208.3|12159.5|12214|12165.2|12214|12165.2|12202.3|12153.5|0
1655357100000|2022-06-16 05:25:00|12212.5|12163.7|12216|12167.2|12218.8|12170|12212.5|12163.7|0
1655357400000|2022-06-16 05:30:00|12213.8|12165|12218.9|12170.1|12218.9|12170.1|12211.4|12162.6|0
1655357700000|2022-06-16 05:35:00|12219.6|12170.8|12208.9|12160.1|12219.6|12170.8|12207.8|12159|0
1655358000000|2022-06-16 05:40:00|12208.7|12159.9|12199.8|12151|12214.9|12166.1|12199.8|12151|0
1655358300000|2022-06-16 05:45:00|12200.2|12151.4|12208.2|12159.4|12208.2|12159.4|12196.8|12148.2|0
1655358600000|2022-06-16 05:50:00|12210.9|12162.1|12214.2|12165.4|12214.2|12165.4|12207.4|12158.6|0
1655358900000|2022-06-16 05:55:00|12214.5|12165.7|12211.4|12162.6|12215.9|12167.1|12209.9|12161.1|0
1655424600000|2022-06-17 00:10:00|12051.8|12003.6|12106.2|12057.8|12106.2|12057.8|12051.8|12003.6|0
1655424900000|2022-06-17 00:15:00|12112.1|12063.7|12106.6|12058.2|12116.4|12068|12106.6|12058.2|0
1655425200000|2022-06-17 00:20:00|12107.2|12058.8|12120|12071.6|12120|12071.6|12092.8|12044.6|0
1655425500000|2022-06-17 00:25:00|12127.5|12079.1|12123.7|12075.3|12135.8|12087.4|12116.1|12067.7|0
1655425800000|2022-06-17 00:30:00|12118.6|12070.2|12116|12067.6|12128.5|12080.1|12110.9|12062.5|0
1655426100000|2022-06-17 00:35:00|12109.8|12061.4|12118.3|12069.9|12122.8|12074.4|12109.8|12061.4|0
1655426400000|2022-06-17 00:40:00|12119.7|12071.3|12121.4|12073|12121.8|12073.4|12115.9|12067.5|0
1655426700000|2022-06-17 00:45:00|12122.4|12074|12115.6|12067.2|12123.8|12075.4|12115.6|12067.2|0
1655427000000|2022-06-17 00:50:00|12114.3|12065.9|12105.8|12057.4|12119.1|12070.7|12096.1|12047.9|0
1655427300000|2022-06-17 00:55:00|12111.8|12063.4|12097.7|12049.5|12112.3|12063.9|12082.8|12034.6|0
1655427600000|2022-06-17 01:00:00|12092|12043.8|12113.5|12065.1|12115.8|12067.4|12091|12042.8|0
1655427900000|2022-06-17 01:05:00|12108.3|12059.9|12083|12034.8|12108.3|12059.9|12083|12034.8|0
1655428200000|2022-06-17 01:10:00|12085.9|12037.7|12087.7|12039.5|12089|12040.8|12072.2|12024|0
1655428500000|2022-06-17 01:15:00|12082|12033.8|12107.6|12059.2|12107.6|12059.2|12080.1|12031.9|0
1655428800000|2022-06-17 01:20:00|12105.5|12057.1|12114.4|12066|12114.4|12066|12097|12048.8|0
1655429100000|2022-06-17 01:25:00|12117.8|12069.4|12110.4|12062|12117.8|12069.4|12105.2|12056.8|0
1655429400000|2022-06-17 01:30:00|12115.8|12067.4|12125.3|12076.9|12128.7|12080.3|12114|12065.6|0
1655429700000|2022-06-17 01:35:00|12124.6|12076.2|12121.6|12073.2|12128.2|12079.8|12118.9|12070.5|0
1655430000000|2022-06-17 01:40:00|12124.3|12075.9|12118.8|12070.4|12126.5|12078.1|12118.8|12070.4|0
1655430300000|2022-06-17 01:45:00|12117.8|12069.4|12121.7|12073.3|12121.7|12073.3|12107.8|12059.4|0
1655430600000|2022-06-17 01:50:00|12125.9|12077.5|12132.1|12083.7|12132.1|12083.7|12118.2|12069.8|0
1655430900000|2022-06-17 01:55:00|12134.6|12086.2|12139.1|12090.7|12139.1|12090.7|12119.9|12071.5|0
1655431200000|2022-06-17 02:00:00|12138.1|12089.7|12140.8|12092.4|12143.7|12095.3|12134.5|12086.1|0
1655431500000|2022-06-17 02:05:00|12128.5|12080.1|12143.5|12095.1|12143.9|12095.5|12128.5|12080.1|0
1655431800000|2022-06-17 02:10:00|12139.9|12091.5|12158.9|12110.3|12158.9|12110.3|12139.9|12091.5|0
1655432100000|2022-06-17 02:15:00|12158.3|12109.7|12120|12071.6|12158.3|12109.7|12120|12071.6|0
1655432400000|2022-06-17 02:20:00|12117.7|12069.3|12135.1|12086.7|12135.1|12086.7|12117.7|12069.3|0
1655432700000|2022-06-17 02:25:00|12135.5|12087.1|12136.2|12087.8|12136.2|12087.8|12127.5|12079.1|0
1655433000000|2022-06-17 02:30:00|12142.2|12093.8|12138.6|12090.2|12148.2|12099.8|12135.5|12087.1|0
1655433300000|2022-06-17 02:35:00|12137.2|12088.8|12149.6|12101|12149.6|12101|12137.2|12088.8|0
1655433600000|2022-06-17 02:40:00|12148.4|12100|12152.2|12103.6|12152.2|12103.6|12141.5|12093.1|0
1655433900000|2022-06-17 02:45:00|12151.2|12102.6|12140.1|12091.7|12152.3|12103.7|12140.1|12091.7|0
1655434200000|2022-06-17 02:50:00|12136.6|12088.2|12125|12076.6|12139.3|12090.9|12125|12076.6|0
1655434500000|2022-06-17 02:55:00|12122.9|12074.5|12131.5|12083.1|12133.2|12084.8|12122.9|12074.5|0
1655434800000|2022-06-17 03:00:00|12140.6|12092.2|12143.7|12095.3|12148.1|12099.7|12140.6|12092.2|0
1655435100000|2022-06-17 03:05:00|12135|12086.6|12137.2|12088.8|12138.4|12090|12130.3|12081.9|0
1655435400000|2022-06-17 03:10:00|12135.1|12086.7|12152.2|12103.6|12152.2|12103.6|12131.1|12082.7|0
1655435700000|2022-06-17 03:15:00|12157.5|12108.9|12160.2|12111.6|12160.2|12111.6|12151.9|12103.3|0
1655436000000|2022-06-17 03:20:00|12163.6|12115|12168.1|12119.5|12174.4|12125.8|12161.8|12113.2|0
1655436300000|2022-06-17 03:25:00|12170.4|12121.8|12170.2|12121.6|12172|12123.4|12164.9|12116.3|0
1655436600000|2022-06-17 03:30:00|12167.1|12118.5|12189.9|12141.3|12198.6|12150|12167.1|12118.5|0
1655436900000|2022-06-17 03:35:00|12186.6|12138|12183.6|12135|12195.2|12146.6|12180.8|12132.2|0
1655437200000|2022-06-17 03:40:00|12186.6|12138|12187.3|12138.7|12191.3|12142.7|12185.3|12136.7|0
1655437500000|2022-06-17 03:45:00|12187.5|12138.9|12185.2|12136.6|12187.5|12138.9|12177.2|12128.6|0
1655437800000|2022-06-17 03:50:00|12178.4|12129.8|12187.3|12138.7|12193.8|12145.2|12178.4|12129.8|0
1655438100000|2022-06-17 03:55:00|12178.7|12130.1|12182.5|12133.9|12188.1|12139.5|12177.2|12128.6|0
1655438400000|2022-06-17 04:00:00|12181.5|12132.9|12201.9|12153.1|12201.9|12153.1|12181.5|12132.9|0
1655438700000|2022-06-17 04:05:00|12197.7|12149.1|12193.9|12145.3|12197.7|12149.1|12189.4|12140.8|0
1655439000000|2022-06-17 04:10:00|12191|12142.4|12191.5|12142.9|12192|12143.4|12184.7|12136.1|0
1655439300000|2022-06-17 04:15:00|12192.6|12144|12196.2|12147.6|12196.2|12147.6|12185.4|12136.8|0
1655439600000|2022-06-17 04:20:00|12197.4|12148.8|12205.3|12156.5|12205.3|12156.5|12196|12147.4|0
1655439900000|2022-06-17 04:25:00|12206.6|12157.8|12210.1|12161.3|12218.5|12169.7|12206|12157.2|0
1655440200000|2022-06-17 04:30:00|12214.3|12165.5|12216.7|12167.9|12222.1|12173.3|12212.5|12163.7|0
1655440500000|2022-06-17 04:35:00|12214.3|12165.5|12224|12175.2|12224|12175.2|12214.3|12165.5|0
1655440800000|2022-06-17 04:40:00|12221.4|12172.6|12215.8|12167|12221.4|12172.6|12211.9|12163.1|0
1655441100000|2022-06-17 04:45:00|12212.8|12164|12203.9|12155.1|12214.7|12165.9|12203.9|12155.1|0
1655441400000|2022-06-17 04:50:00|12205.3|12156.5|12197.9|12149.3|12207|12158.2|12197.5|12148.9|0
1655441700000|2022-06-17 04:55:00|12197.3|12148.7|12206.2|12157.4|12206.2|12157.4|12197.3|12148.7|0
1655442000000|2022-06-17 05:00:00|12209.4|12160.6|12230.6|12181.8|12230.6|12181.8|12209.4|12160.6|0
1655442300000|2022-06-17 05:05:00|12226.8|12178|12236.2|12187.4|12239.4|12190.6|12224.8|12176|0
1655442600000|2022-06-17 05:10:00|12234.7|12185.9|12234.2|12185.4|12236.2|12187.4|12229.6|12180.8|0
1655442900000|2022-06-17 05:15:00|12238.6|12189.8|12239.5|12190.7|12240.3|12191.5|12236.2|12187.4|0
1655443200000|2022-06-17 05:20:00|12239.9|12191.1|12243.6|12194.8|12244.4|12195.6|12239.9|12191.1|0
1655443500000|2022-06-17 05:25:00|12240.1|12191.3|12251.7|12202.7|12254.6|12205.6|12239.9|12191.1|0
1655443800000|2022-06-17 05:30:00|12254.1|12205.1|12237.3|12188.5|12257.6|12208.6|12236.9|12188.1|0
1655444100000|2022-06-17 05:35:00|12234.4|12185.6|12238|12189.2|12240.5|12191.7|12232.8|12184|0
1655444400000|2022-06-17 05:40:00|12237.8|12189|12240.2|12191.4|12240.2|12191.4|12228.3|12179.5|0
1655444700000|2022-06-17 05:45:00|12237.1|12188.3|12232.5|12183.7|12240.3|12191.5|12228.7|12179.9|0
1655445000000|2022-06-17 05:50:00|12230.1|12181.3|12237.1|12188.3|12239.2|12190.4|12230.1|12181.3|0
1655445300000|2022-06-17 05:55:00|12238.4|12189.6|12250.7|12201.7|12250.7|12201.7|12233.3|12184.5|0
1655683800000|2022-06-20 00:10:00|12190.5|12141.9|12227.4|12178.6|12231.2|12182.4|12190.5|12141.9|0
1655684100000|2022-06-20 00:15:00|12222|12173.2|12227.4|12178.6|12233.3|12184.5|12218.2|12169.4|0
1655684400000|2022-06-20 00:20:00|12222.3|12173.5|12224.6|12175.8|12224.6|12175.8|12197.7|12149.1|0
1655684700000|2022-06-20 00:25:00|12231.2|12182.4|12220.6|12171.8|12239.9|12191.1|12210.8|12162|0
1655685000000|2022-06-20 00:30:00|12221.2|12172.4|12225.9|12177.1|12234.7|12185.9|12217.3|12168.5|0
1655685300000|2022-06-20 00:35:00|12231.5|12182.7|12195.8|12147.2|12231.5|12182.7|12195.3|12146.7|0
1655685600000|2022-06-20 00:40:00|12193.3|12144.7|12199.1|12150.5|12207.3|12158.5|12193.3|12144.7|0
1655685900000|2022-06-20 00:45:00|12203.4|12154.6|12207.7|12158.9|12228.5|12179.7|12203.4|12154.6|0
1655686200000|2022-06-20 00:50:00|12201.6|12152.8|12195.2|12146.6|12205.2|12156.4|12195.2|12146.6|0
1655686500000|2022-06-20 00:55:00|12188.8|12140.2|12178|12129.4|12195.7|12147.1|12178|12129.4|0
1655686800000|2022-06-20 01:00:00|12166.2|12117.6|12165.3|12116.7|12168|12119.4|12158.9|12110.3|0
1655687100000|2022-06-20 01:05:00|12167.3|12118.7|12166.6|12118|12171.2|12122.6|12154.7|12106.1|0
1655687400000|2022-06-20 01:10:00|12169.7|12121.1|12166.5|12117.9|12170.3|12121.7|12161.9|12113.3|0
1655687700000|2022-06-20 01:15:00|12173.9|12125.3|12155|12106.4|12173.9|12125.3|12144|12095.6|0
1655688000000|2022-06-20 01:20:00|12144.4|12096|12142.2|12093.8|12149.6|12101|12140.3|12091.9|0
1655688300000|2022-06-20 01:25:00|12147.3|12098.9|12172.9|12124.3|12175.2|12126.6|12147.3|12098.9|0
1655688600000|2022-06-20 01:30:00|12174.5|12125.9|12134.4|12086|12174.5|12125.9|12134.4|12086|0
1655688900000|2022-06-20 01:35:00|12132.1|12083.7|12138.4|12090|12142.2|12093.8|12131.4|12083|0
1655689200000|2022-06-20 01:40:00|12133.1|12084.7|12139.2|12090.8|12139.2|12090.8|12120.1|12071.7|0
1655689500000|2022-06-20 01:45:00|12135.9|12087.5|12151|12102.4|12153.7|12105.1|12135.9|12087.5|0
1655689800000|2022-06-20 01:50:00|12144|12095.6|12151.5|12102.9|12151.5|12102.9|12137.7|12089.3|0
1655690100000|2022-06-20 01:55:00|12155.9|12107.3|12157.9|12109.3|12161.5|12112.9|12154.2|12105.6|0
1655690400000|2022-06-20 02:00:00|12156|12107.4|12149.3|12100.8|12162.1|12113.5|12149.3|12100.8|0
1655690700000|2022-06-20 02:05:00|12147.2|12098.8|12150.1|12101.5|12151.1|12102.5|12145.8|12097.4|0
1655691000000|2022-06-20 02:10:00|12149.8|12101.2|12136|12087.6|12153.4|12104.8|12135.3|12086.9|0
1655691300000|2022-06-20 02:15:00|12143.3|12094.9|12144.1|12095.7|12151.1|12102.5|12142.6|12094.2|0
1655691600000|2022-06-20 02:20:00|12144.3|12095.9|12147.7|12099.3|12151.9|12103.3|12143.7|12095.3|0
1655691900000|2022-06-20 02:25:00|12150.5|12101.9|12143.5|12095.1|12150.5|12101.9|12135.3|12086.9|0
1655692200000|2022-06-20 02:30:00|12148|12099.6|12160.1|12111.5|12164.4|12115.8|12148|12099.6|0
1655692500000|2022-06-20 02:35:00|12161|12112.4|12152.4|12103.8|12161.1|12112.5|12149.3|12100.8|0
1655692800000|2022-06-20 02:40:00|12152.6|12104|12162|12113.4|12162|12113.4|12152.5|12103.9|0
1655693100000|2022-06-20 02:45:00|12164.4|12115.8|12166.3|12117.7|12168.8|12120.2|12163.9|12115.3|0
1655693400000|2022-06-20 02:50:00|12167.5|12118.9|12169.3|12120.7|12174.2|12125.6|12167.5|12118.9|0
1655693700000|2022-06-20 02:55:00|12170.2|12121.6|12155.8|12107.2|12170.2|12121.6|12154|12105.4|0
1655694000000|2022-06-20 03:00:00|12155.1|12106.5|12175.2|12126.6|12177.8|12129.2|12155.1|12106.5|0
1655694300000|2022-06-20 03:05:00|12176|12127.4|12176.6|12128|12179.7|12131.1|12175|12126.4|0
1655694600000|2022-06-20 03:10:00|12179|12130.4|12193.4|12144.8|12193.4|12144.8|12179|12130.4|0
1655694900000|2022-06-20 03:15:00|12190.6|12142|12182.1|12133.5|12190.6|12142|12181.7|12133.1|0
1655695200000|2022-06-20 03:20:00|12180.9|12132.3|12184.7|12136.1|12187.3|12138.7|12174.7|12126.1|0
1655695500000|2022-06-20 03:25:00|12182.3|12133.7|12208.8|12160|12208.8|12160|12182.3|12133.7|0
1655695800000|2022-06-20 03:30:00|12209.6|12160.8|12208.2|12159.4|12216.3|12167.5|12208.2|12159.4|0
1655696100000|2022-06-20 03:35:00|12203.2|12154.4|12210.6|12161.8|12211.5|12162.7|12203.2|12154.4|0
1655696400000|2022-06-20 03:40:00|12214.1|12165.3|12210|12161.2|12214.1|12165.3|12205.5|12156.7|0
1655696700000|2022-06-20 03:45:00|12209.9|12161.1|12198.2|12149.6|12209.9|12161.1|12198.2|12149.6|0
1655697000000|2022-06-20 03:50:00|12208.2|12159.4|12215|12166.2|12216.4|12167.6|12208.2|12159.4|0
1655697300000|2022-06-20 03:55:00|12215.4|12166.6|12219.7|12170.9|12222.1|12173.3|12214.9|12166.1|0
1655697600000|2022-06-20 04:00:00|12219.8|12171|12221.8|12173|12228.1|12179.3|12219.8|12171|0
1655697900000|2022-06-20 04:05:00|12221.5|12172.7|12217.2|12168.4|12223.9|12175.1|12213.5|12164.7|0
1655698200000|2022-06-20 04:10:00|12214|12165.2|12217.7|12168.9|12221.9|12173.1|12213.2|12164.4|0
1655698500000|2022-06-20 04:15:00|12219.1|12170.3|12221.2|12172.4|12221.4|12172.6|12214.6|12165.8|0
1655698800000|2022-06-20 04:20:00|12219.8|12171|12216.8|12168|12224.6|12175.8|12214|12165.2|0
1655699100000|2022-06-20 04:25:00|12217.3|12168.5|12214.1|12165.3|12218.7|12169.9|12214.1|12165.3|0
1655699400000|2022-06-20 04:30:00|12213.6|12164.8|12210.6|12161.8|12216.5|12167.7|12209.5|12160.7|0
1655699700000|2022-06-20 04:35:00|12213.4|12164.6|12227.9|12179.1|12231.3|12182.5|12209.6|12160.8|0
1655700000000|2022-06-20 04:40:00|12227|12178.2|12220.6|12171.8|12227|12178.2|12218.1|12169.3|0
1655700300000|2022-06-20 04:45:00|12221.6|12172.8|12234.9|12186.1|12234.9|12186.1|12219.9|12171.1|0
1655700600000|2022-06-20 04:50:00|12233.8|12185|12215.2|12166.4|12235.5|12186.7|12215.2|12166.4|0
1655700900000|2022-06-20 04:55:00|12217.8|12169|12211.3|12162.5|12219.6|12170.8|12211.3|12162.5|0
1655701200000|2022-06-20 05:00:00|12212.7|12163.9|12211.8|12163|12216.9|12168.1|12210.6|12161.8|0
1655701500000|2022-06-20 05:05:00|12210.9|12162.1|12212.8|12164|12212.8|12164|12206.9|12158.1|0
1655701800000|2022-06-20 05:10:00|12211.5|12162.7|12204.5|12155.7|12211.5|12162.7|12204.4|12155.6|0
1655702100000|2022-06-20 05:15:00|12200.6|12151.8|12191.3|12142.7|12200.6|12151.8|12191.3|12142.7|0
1655702400000|2022-06-20 05:20:00|12196.2|12147.6|12188.3|12139.7|12196.2|12147.6|12188.3|12139.7|0
1655702700000|2022-06-20 05:25:00|12187.3|12138.7|12164.9|12116.3|12187.6|12139|12164.9|12116.3|0
1655703000000|2022-06-20 05:30:00|12167.6|12119|12175.5|12126.9|12175.8|12127.2|12167.6|12119|0
1655703300000|2022-06-20 05:35:00|12173.4|12124.8|12166.9|12118.3|12173.4|12124.8|12162.1|12113.5|0
1655703600000|2022-06-20 05:40:00|12167.5|12118.9|12179.2|12130.6|12179.2|12130.6|12165.5|12116.9|0
1655703900000|2022-06-20 05:45:00|12181.2|12132.6|12174.3|12125.7|12181.2|12132.6|12174.3|12125.7|0
1655704200000|2022-06-20 05:50:00|12177.2|12128.6|12175.7|12127.1|12181.5|12132.9|12174.6|12126|0
1655704500000|2022-06-20 05:55:00|12178.5|12129.9|12185.7|12137.1|12190.6|12142|12178.5|12129.9|0
1655770200000|2022-06-21 00:10:00|12315.1|12265.9|12300.9|12251.7|12315.1|12265.9|12288.4|12239.4|0
1655770500000|2022-06-21 00:15:00|12305.1|12255.9|12321.3|12272.1|12326.2|12277|12305.1|12255.9|0
1655770800000|2022-06-21 00:20:00|12322.1|12272.9|12295.6|12246.6|12322.1|12272.9|12281.9|12232.9|0
1655771100000|2022-06-21 00:25:00|12302.1|12252.9|12266.9|12217.9|12302.1|12252.9|12264.2|12215.2|0
1655771400000|2022-06-21 00:30:00|12282.7|12233.7|12317.8|12268.6|12320.6|12271.4|12282.7|12233.7|0
1655771700000|2022-06-21 00:35:00|12320.8|12271.6|12303.3|12254.1|12331.2|12282|12303.3|12254.1|0
1655772000000|2022-06-21 00:40:00|12294.7|12245.7|12321.7|12272.5|12321.7|12272.5|12294.7|12245.7|0
1655772300000|2022-06-21 00:45:00|12325|12275.8|12310|12260.8|12325|12275.8|12308.5|12259.3|0
1655772600000|2022-06-21 00:50:00|12304.6|12255.4|12340|12290.8|12341.3|12292.1|12304.6|12255.4|0
1655772900000|2022-06-21 00:55:00|12341.9|12292.7|12363.7|12314.3|12363.7|12314.3|12341.9|12292.7|0
1655773200000|2022-06-21 01:00:00|12367.7|12318.3|12375.2|12325.8|12375.2|12325.8|12358.1|12308.7|0
1655773500000|2022-06-21 01:05:00|12374.5|12325.1|12365.1|12315.7|12374.5|12325.1|12361.5|12312.1|0
1655773800000|2022-06-21 01:10:00|12365.4|12316|12363.2|12313.8|12373.5|12324.1|12358.5|12309.1|0
1655774100000|2022-06-21 01:15:00|12370.7|12321.3|12366.5|12317.1|12375.4|12326|12366.5|12317.1|0
1655774400000|2022-06-21 01:20:00|12369|12319.6|12356.1|12306.7|12369.6|12320.2|12356.1|12306.7|0
1655774700000|2022-06-21 01:25:00|12352.3|12302.9|12340.2|12291|12352.4|12303|12337.7|12288.5|0
1655775000000|2022-06-21 01:30:00|12340.4|12291.2|12351.1|12301.7|12352.2|12302.8|12339.2|12290|0
1655775300000|2022-06-21 01:35:00|12350.7|12301.3|12346.3|12297.1|12350.7|12301.3|12342.9|12293.7|0
1655775600000|2022-06-21 01:40:00|12349.8|12300.4|12351.2|12301.8|12351.8|12302.4|12346|12296.8|0
1655775900000|2022-06-21 01:45:00|12350.2|12300.8|12368.3|12318.9|12369.2|12319.8|12350.2|12300.8|0
1655776200000|2022-06-21 01:50:00|12368.6|12319.2|12352.5|12303.1|12371|12321.6|12348.6|12299.4|0
1655776500000|2022-06-21 01:55:00|12348.2|12299|12347.6|12298.4|12355.4|12306|12345.9|12296.7|0
1655776800000|2022-06-21 02:00:00|12353.1|12303.7|12347.9|12298.7|12353.7|12304.3|12347.4|12298.2|0
1655777100000|2022-06-21 02:05:00|12347.1|12297.9|12336.2|12287|12348.8|12299.6|12336.2|12287|0
1655777400000|2022-06-21 02:10:00|12341|12291.8|12317.8|12268.6|12341|12291.8|12317.8|12268.6|0
1655777700000|2022-06-21 02:15:00|12317.9|12268.7|12328.6|12279.4|12328.6|12279.4|12313.9|12264.7|0
1655778000000|2022-06-21 02:20:00|12332|12282.8|12311.8|12262.6|12332|12282.8|12309.3|12260.1|0
1655778300000|2022-06-21 02:25:00|12311.6|12262.4|12302.3|12253.1|12311.6|12262.4|12302.3|12253.1|0
1655778600000|2022-06-21 02:30:00|12301|12251.8|12319.1|12269.9|12319.1|12269.9|12301|12251.8|0
1655778900000|2022-06-21 02:35:00|12321|12271.8|12331.9|12282.7|12332.5|12283.3|12314.9|12265.7|0
1655779200000|2022-06-21 02:40:00|12333.6|12284.4|12355.7|12306.3|12355.7|12306.3|12332.6|12283.4|0
1655779500000|2022-06-21 02:45:00|12358.9|12309.5|12350.3|12300.9|12361.3|12311.9|12350.3|12300.9|0
1655779800000|2022-06-21 02:50:00|12353.7|12304.3|12366.9|12317.5|12370.3|12320.9|12353.7|12304.3|0
1655780100000|2022-06-21 02:55:00|12367.6|12318.2|12362|12312.6|12369.2|12319.8|12362|12312.6|0
1655780400000|2022-06-21 03:00:00|12363.4|12314|12369.8|12320.4|12369.8|12320.4|12363.2|12313.8|0
1655780700000|2022-06-21 03:05:00|12372.3|12322.9|12370.6|12321.2|12372.3|12322.9|12363.4|12314|0
1655781000000|2022-06-21 03:10:00|12370.1|12320.7|12368.3|12318.9|12377.4|12328|12360.7|12311.3|0
1655781300000|2022-06-21 03:15:00|12368.7|12319.3|12370.7|12321.3|12370.8|12321.4|12365.1|12315.7|0
1655781600000|2022-06-21 03:20:00|12373.3|12323.9|12379.9|12330.5|12386.8|12337.4|12373.3|12323.9|0
1655781900000|2022-06-21 03:25:00|12377.3|12327.9|12375.6|12326.2|12379.9|12330.5|12375.6|12326.2|0
1655782200000|2022-06-21 03:30:00|12379|12329.6|12385.5|12336.1|12390|12340.6|12376.3|12326.9|0
1655782500000|2022-06-21 03:35:00|12388.3|12338.9|12394.2|12344.8|12394.2|12344.8|12383.3|12333.9|0
1655782800000|2022-06-21 03:40:00|12396.8|12347.4|12405.8|12356.2|12407.1|12357.5|12396.8|12347.4|0
1655783100000|2022-06-21 03:45:00|12407.4|12357.8|12399.2|12349.8|12408.1|12358.5|12397.7|12348.3|0
1655783400000|2022-06-21 03:50:00|12398.2|12348.8|12398|12348.6|12403.3|12353.7|12396.5|12347.1|0
1655783700000|2022-06-21 03:55:00|12401.6|12352|12411.4|12361.8|12411.4|12361.8|12401.6|12352|0
1655784000000|2022-06-21 04:00:00|12397.4|12348|12417.5|12367.9|12417.5|12367.9|12397.4|12348|0
1655784300000|2022-06-21 04:05:00|12416.6|12367|12416.7|12367.1|12417.8|12368.2|12412.2|12362.6|0
1655784600000|2022-06-21 04:10:00|12417.3|12367.7|12415|12365.4|12422.4|12372.8|12412|12362.4|0
1655784900000|2022-06-21 04:15:00|12411.3|12361.7|12408|12358.4|12416.9|12367.3|12407.8|12358.2|0
1655785200000|2022-06-21 04:20:00|12408.5|12358.9|12398.3|12348.9|12410.2|12360.6|12398.3|12348.9|0
1655785500000|2022-06-21 04:25:00|12394.9|12345.5|12399.1|12349.7|12399.1|12349.7|12385.2|12335.8|0
1655785800000|2022-06-21 04:30:00|12397.4|12348|12385.4|12336|12405|12355.4|12385.4|12336|0
1655786100000|2022-06-21 04:35:00|12388.4|12339|12389|12339.6|12389|12339.6|12382.9|12333.5|0
1655786400000|2022-06-21 04:40:00|12390.4|12341|12391.3|12341.9|12392.9|12343.5|12389.2|12339.8|0
1655786700000|2022-06-21 04:45:00|12395.9|12346.5|12401.1|12351.5|12401.9|12352.3|12395.9|12346.5|0
1655787000000|2022-06-21 04:50:00|12403.5|12353.9|12402.9|12353.3|12412.1|12362.5|12401.9|12352.3|0
1655787300000|2022-06-21 04:55:00|12401.9|12352.3|12405|12355.4|12408.8|12359.2|12399.6|12350.2|0
1655787600000|2022-06-21 05:00:00|12404.8|12355.2|12407.5|12357.9|12410.1|12360.5|12404.8|12355.2|0
1655787900000|2022-06-21 05:05:00|12405.9|12356.3|12408.8|12359.2|12408.8|12359.2|12401.9|12352.3|0
1655788200000|2022-06-21 05:10:00|12413.2|12363.6|12408.2|12358.6|12415.1|12365.5|12407|12357.4|0
1655788500000|2022-06-21 05:15:00|12407.1|12357.5|12415.7|12366.1|12417|12367.4|12407.1|12357.5|0
1655788800000|2022-06-21 05:20:00|12417.9|12368.3|12424.4|12374.8|12424.4|12374.8|12413.5|12363.9|0
1655789100000|2022-06-21 05:25:00|12426.1|12376.5|12428.2|12378.6|12432.8|12383.2|12424.1|12374.5|0
1655789400000|2022-06-21 05:30:00|12427.7|12378.1|12431.9|12382.3|12435.2|12385.6|12427.7|12378.1|0
1655789700000|2022-06-21 05:35:00|12432.1|12382.5|12413.3|12363.7|12432.1|12382.5|12409.9|12360.3|0
1655790000000|2022-06-21 05:40:00|12413.6|12364|12435.9|12386.3|12435.9|12386.3|12413.6|12364|0
1655790300000|2022-06-21 05:45:00|12435.1|12385.5|12424.9|12375.3|12435.1|12385.5|12424|12374.4|0
1655790600000|2022-06-21 05:50:00|12421.4|12371.8|12428.2|12378.6|12428.7|12379.1|12411.9|12362.3|0
1655790900000|2022-06-21 05:55:00|12426.6|12377|12416.8|12367.2|12426.6|12377|12415.9|12366.3|0
1655856600000|2022-06-22 00:10:00|12491|12441.2|12492.4|12442.6|12510.3|12460.3|12486.7|12436.9|0
1655856900000|2022-06-22 00:15:00|12493.5|12443.7|12505.7|12455.7|12506.8|12456.8|12490.4|12440.6|0
1655857200000|2022-06-22 00:20:00|12506.2|12456.2|12498|12448.2|12512.3|12462.3|12488.7|12438.9|0
1655857500000|2022-06-22 00:25:00|12499.6|12449.8|12533.2|12483.2|12533.2|12483.2|12499.6|12449.8|0
1655857800000|2022-06-22 00:30:00|12531.4|12481.4|12514.1|12464.1|12538.5|12488.5|12514.1|12464.1|0
1655858100000|2022-06-22 00:35:00|12516.3|12466.3|12508.5|12458.5|12524.7|12474.7|12508.5|12458.5|0
1655858400000|2022-06-22 00:40:00|12503.3|12453.3|12488.4|12438.6|12509.9|12459.9|12488.4|12438.6|0
1655858700000|2022-06-22 00:45:00|12495.7|12445.9|12491.3|12441.5|12499.7|12449.9|12491.3|12441.5|0
1655859000000|2022-06-22 00:50:00|12494|12444.2|12483.9|12434.1|12503.6|12453.6|12483.9|12434.1|0
1655859300000|2022-06-22 00:55:00|12483.2|12433.4|12483|12433.2|12485.6|12435.8|12477.7|12427.9|0
1655859600000|2022-06-22 01:00:00|12479.4|12429.6|12499|12449.2|12499|12449.2|12479.4|12429.6|0
1655859900000|2022-06-22 01:05:00|12494.9|12445.1|12514.1|12464.1|12514.1|12464.1|12492.1|12442.3|0
1655860200000|2022-06-22 01:10:00|12523.8|12473.8|12512|12462|12524.6|12474.6|12512|12462|0
1655860500000|2022-06-22 01:15:00|12511.8|12461.8|12498.8|12449|12518.1|12468.1|12498.8|12449|0
1655860800000|2022-06-22 01:20:00|12495|12445.2|12482.7|12432.9|12495|12445.2|12482.7|12432.9|0
1655861100000|2022-06-22 01:25:00|12480|12430.2|12482.7|12432.9|12484|12434.2|12474.5|12424.7|0
1655861400000|2022-06-22 01:30:00|12483.9|12434.1|12468.7|12418.9|12487.3|12437.5|12468.7|12418.9|0
1655861700000|2022-06-22 01:35:00|12466.5|12416.7|12457|12407.2|12466.5|12416.7|12452.2|12402.4|0
1655862000000|2022-06-22 01:40:00|12455.4|12405.6|12460.6|12410.8|12462.1|12412.3|12455.4|12405.6|0
1655862300000|2022-06-22 01:45:00|12459.1|12409.3|12462.5|12412.7|12471.7|12421.9|12459.1|12409.3|0
1655862600000|2022-06-22 01:50:00|12464.8|12415|12449.2|12399.6|12465.6|12415.8|12448.9|12399.3|0
1655862900000|2022-06-22 01:55:00|12450.1|12400.3|12445.6|12396|12450.1|12400.3|12441.3|12391.7|0
1655863200000|2022-06-22 02:00:00|12445.5|12395.9|12450.3|12400.5|12450.3|12400.5|12438.8|12389.2|0
1655863500000|2022-06-22 02:05:00|12453.4|12403.6|12460.7|12410.9|12460.7|12410.9|12453.4|12403.6|0
1655863800000|2022-06-22 02:10:00|12470.7|12420.9|12470.3|12420.5|12472.3|12422.5|12468.8|12419|0
1655864100000|2022-06-22 02:15:00|12470.7|12420.9|12469.1|12419.3|12480.3|12430.5|12469.1|12419.3|0
1655864400000|2022-06-22 02:20:00|12468.8|12419|12483.2|12433.4|12483.2|12433.4|12468.8|12419|0
1655864700000|2022-06-22 02:25:00|12488.1|12438.3|12470.6|12420.8|12488.1|12438.3|12470.6|12420.8|0
1655865000000|2022-06-22 02:30:00|12469.3|12419.5|12474.5|12424.7|12475.5|12425.7|12465.3|12415.5|0
1655865300000|2022-06-22 02:35:00|12470|12420.2|12463.7|12413.9|12472.4|12422.6|12460.2|12410.4|0
1655865600000|2022-06-22 02:40:00|12462.8|12413|12470.3|12420.5|12471.3|12421.5|12459.3|12409.5|0
1655865900000|2022-06-22 02:45:00|12468|12418.2|12456.9|12407.1|12468|12418.2|12456.9|12407.1|0
1655866200000|2022-06-22 02:50:00|12456.7|12406.9|12469.1|12419.3|12469.9|12420.1|12456.7|12406.9|0
1655866500000|2022-06-22 02:55:00|12471.4|12421.6|12474|12424.2|12476.2|12426.4|12468.9|12419.1|0
1655866800000|2022-06-22 03:00:00|12475.3|12425.5|12471.4|12421.6|12480.4|12430.6|12471.4|12421.6|0
1655867100000|2022-06-22 03:05:00|12463.4|12413.6|12466.7|12416.9|12468|12418.2|12462.1|12412.3|0
1655867400000|2022-06-22 03:10:00|12461.7|12411.9|12448.8|12399.2|12461.7|12411.9|12447.1|12397.5|0
1655867700000|2022-06-22 03:15:00|12451.8|12402|12453.4|12403.6|12456.9|12407.1|12446.9|12397.3|0
1655868000000|2022-06-22 03:20:00|12455|12405.2|12477.5|12427.7|12482|12432.2|12455|12405.2|0
1655868300000|2022-06-22 03:25:00|12472.1|12422.3|12477.8|12428|12478.8|12429|12472.1|12422.3|0
1655868600000|2022-06-22 03:30:00|12471.6|12421.8|12473.7|12423.9|12476.5|12426.7|12467|12417.2|0
1655868900000|2022-06-22 03:35:00|12469.4|12419.6|12452.5|12402.7|12469.4|12419.6|12450.1|12400.3|0
1655869200000|2022-06-22 03:40:00|12453.3|12403.5|12461.9|12412.1|12461.9|12412.1|12446.8|12397.2|0
1655869500000|2022-06-22 03:45:00|12461.4|12411.6|12466.6|12416.8|12466.6|12416.8|12450.5|12400.7|0
1655869800000|2022-06-22 03:50:00|12460.4|12410.6|12463.1|12413.3|12466.5|12416.7|12455.1|12405.3|0
1655870100000|2022-06-22 03:55:00|12459.8|12410|12453.2|12403.4|12462.1|12412.3|12453.2|12403.4|0
1655870400000|2022-06-22 04:00:00|12455.9|12406.1|12458.1|12408.3|12458.1|12408.3|12451.1|12401.3|0
1655870700000|2022-06-22 04:05:00|12457.4|12407.6|12454.5|12404.7|12457.4|12407.6|12453.3|12403.5|0
1655871000000|2022-06-22 04:10:00|12456.4|12406.6|12447.7|12398.1|12456.4|12406.6|12441.6|12392|0
1655871300000|2022-06-22 04:15:00|12450|12400.2|12448.8|12399.2|12450|12400.2|12444.2|12394.6|0
1655871600000|2022-06-22 04:20:00|12449.3|12399.7|12444.6|12395|12449.3|12399.7|12438.6|12389|0
1655871900000|2022-06-22 04:25:00|12442.7|12393.1|12442.5|12392.9|12445.8|12396.2|12439.3|12389.7|0
1655872200000|2022-06-22 04:30:00|12442.2|12392.6|12443.8|12394.2|12446.3|12396.7|12438.9|12389.3|0
1655872500000|2022-06-22 04:35:00|12442.9|12393.3|12441.2|12391.6|12443.3|12393.7|12440.7|12391.1|0
1655872800000|2022-06-22 04:40:00|12441.6|12392|12451|12401.2|12451.3|12401.5|12441.6|12392|0
1655873100000|2022-06-22 04:45:00|12451.3|12401.5|12464.2|12414.4|12464.2|12414.4|12451|12401.2|0
1655873400000|2022-06-22 04:50:00|12462.6|12412.8|12455.1|12405.3|12462.6|12412.8|12449.3|12399.7|0
1655873700000|2022-06-22 04:55:00|12453.8|12404|12462.2|12412.4|12463.2|12413.4|12453.8|12404|0
1655874000000|2022-06-22 05:00:00|12470.7|12420.9|12473.5|12423.7|12473.5|12423.7|12464.8|12415|0
1655874300000|2022-06-22 05:05:00|12473.1|12423.3|12479.9|12430.1|12479.9|12430.1|12469.1|12419.3|0
1655874600000|2022-06-22 05:10:00|12477.8|12428|12478.4|12428.6|12478.4|12428.6|12474.7|12424.9|0
1655874900000|2022-06-22 05:15:00|12475.9|12426.1|12465.8|12416|12475.9|12426.1|12458.3|12408.5|0
1655875200000|2022-06-22 05:20:00|12465.4|12415.6|12472.5|12422.7|12473.1|12423.3|12465.2|12415.4|0
1655875500000|2022-06-22 05:25:00|12470|12420.2|12475.5|12425.7|12480.7|12430.9|12470|12420.2|0
1655875800000|2022-06-22 05:30:00|12477|12427.2|12471.6|12421.8|12477|12427.2|12467.7|12417.9|0
1655876100000|2022-06-22 05:35:00|12470|12420.2|12477.2|12427.4|12477.2|12427.4|12464.1|12414.3|0
1655876400000|2022-06-22 05:40:00|12476.1|12426.3|12466.4|12416.6|12476.1|12426.3|12466.4|12416.6|0
1655876700000|2022-06-22 05:45:00|12463.9|12414.1|12463.8|12414|12465.7|12415.9|12457.1|12407.3|0
1655877000000|2022-06-22 05:50:00|12464.9|12415.1|12470.8|12421|12478.7|12428.9|12464.9|12415.1|0
1655877300000|2022-06-22 05:55:00|12469|12419.2|12473.4|12423.6|12484.1|12434.3|12468.7|12418.9|0
1655943000000|2022-06-23 00:10:00|12605.9|12555.5|12621.1|12570.7|12621.1|12570.7|12603.9|12553.5|0
1655943300000|2022-06-23 00:15:00|12615.6|12565.2|12649.7|12599.3|12649.7|12599.3|12615.6|12565.2|0
1655943600000|2022-06-23 00:20:00|12647.8|12597.4|12640.7|12590.3|12647.8|12597.4|12630.2|12579.8|0
1655943900000|2022-06-23 00:25:00|12638.9|12588.5|12651.2|12600.6|12651.2|12600.6|12637.2|12586.8|0
1655944200000|2022-06-23 00:30:00|12648.1|12597.7|12665.1|12614.5|12671|12620.4|12648.1|12597.7|0
1655944500000|2022-06-23 00:35:00|12672.5|12621.9|12667.4|12616.8|12681.7|12631.1|12665.6|12615|0
1655944800000|2022-06-23 00:40:00|12670.8|12620.2|12672.8|12622.2|12683.1|12632.5|12670.8|12620.2|0
1655945100000|2022-06-23 00:45:00|12682.3|12631.7|12706.5|12655.7|12706.5|12655.7|12682.3|12631.7|0
1655945400000|2022-06-23 00:50:00|12701.5|12650.7|12692.9|12642.3|12708.9|12658.1|12692.9|12642.3|0
1655945700000|2022-06-23 00:55:00|12694|12643.4|12686.6|12636|12704.4|12653.6|12686.6|12636|0
1655946000000|2022-06-23 01:00:00|12681.9|12631.3|12694.1|12643.5|12698.8|12648.2|12681.9|12631.3|0
1655946300000|2022-06-23 01:05:00|12688.9|12638.3|12691.6|12641|12694.3|12643.7|12687.5|12636.9|0
1655946600000|2022-06-23 01:10:00|12686.9|12636.3|12672.2|12621.6|12689.7|12639.1|12672.2|12621.6|0
1655946900000|2022-06-23 01:15:00|12669.5|12618.9|12686.1|12635.5|12689.2|12638.6|12669.5|12618.9|0
1655947200000|2022-06-23 01:20:00|12687.7|12637.1|12678.2|12627.6|12694.8|12644.2|12678.2|12627.6|0
1655947500000|2022-06-23 01:25:00|12662|12611.4|12660.9|12610.3|12669|12618.4|12660.3|12609.7|0
1655947800000|2022-06-23 01:30:00|12659.7|12609.1|12662.6|12612|12662.6|12612|12654.7|12604.1|0
1655948100000|2022-06-23 01:35:00|12658.8|12608.2|12662.7|12612.1|12670.8|12620.2|12658|12607.4|0
1655948400000|2022-06-23 01:40:00|12665.5|12614.9|12680.6|12630|12684.5|12633.9|12665.5|12614.9|0
1655948700000|2022-06-23 01:45:00|12678.4|12627.8|12687.8|12637.2|12694.4|12643.8|12678.4|12627.8|0
1655949000000|2022-06-23 01:50:00|12692.9|12642.3|12689.2|12638.6|12695.3|12644.7|12686|12635.4|0
1655949300000|2022-06-23 01:55:00|12684.2|12633.6|12674.1|12623.5|12686.4|12635.8|12664.8|12614.2|0
1655949600000|2022-06-23 02:00:00|12676.8|12626.2|12681.8|12631.2|12684.7|12634.1|12676.8|12626.2|0
1655949900000|2022-06-23 02:05:00|12680.8|12630.2|12687.8|12637.2|12687.8|12637.2|12680.8|12630.2|0
1655950200000|2022-06-23 02:10:00|12687.1|12636.5|12678.9|12628.3|12687.1|12636.5|12677.6|12627|0
1655950500000|2022-06-23 02:15:00|12677.6|12627|12682.7|12632.1|12683.8|12633.2|12675.6|12625|0
1655950800000|2022-06-23 02:20:00|12681.4|12630.8|12675.6|12625|12681.9|12631.3|12670.2|12619.6|0
1655951100000|2022-06-23 02:25:00|12676.8|12626.2|12692.5|12641.9|12692.5|12641.9|12676.8|12626.2|0
1655951400000|2022-06-23 02:30:00|12695.8|12645.2|12704.8|12654|12706.9|12656.1|12695.8|12645.2|0
1655951700000|2022-06-23 02:35:00|12704.1|12653.3|12682.9|12632.3|12706.3|12655.5|12680.5|12629.9|0
1655952000000|2022-06-23 02:40:00|12675.5|12624.9|12684|12633.4|12684.7|12634.1|12675.5|12624.9|0
1655952300000|2022-06-23 02:45:00|12683.6|12633|12698|12647.4|12698|12647.4|12683.6|12633|0
1655952600000|2022-06-23 02:50:00|12700|12649.4|12696|12645.4|12700|12649.4|12691.1|12640.5|0
1655952900000|2022-06-23 02:55:00|12696.3|12645.7|12699.6|12649|12701.1|12650.3|12694.3|12643.7|0
1655953200000|2022-06-23 03:00:00|12701.1|12650.3|12701.3|12650.5|12701.8|12651|12697.7|12647.1|0
1655953500000|2022-06-23 03:05:00|12702.1|12651.3|12703.8|12653|12705.2|12654.4|12700.9|12650.1|0
1655953800000|2022-06-23 03:10:00|12698.6|12648|12711.1|12660.3|12712.6|12661.8|12698.6|12648|0
1655954100000|2022-06-23 03:15:00|12707.7|12656.9|12710.4|12659.6|12712.2|12661.4|12707.6|12656.8|0
1655954400000|2022-06-23 03:20:00|12711.7|12660.9|12703.2|12652.4|12715.9|12665.1|12703|12652.2|0
1655954700000|2022-06-23 03:25:00|12699.1|12648.5|12692.9|12642.3|12699.1|12648.5|12692.9|12642.3|0
1655955000000|2022-06-23 03:30:00|12683.3|12632.7|12683.9|12633.3|12685.2|12634.6|12682.1|12631.5|0
1655955300000|2022-06-23 03:35:00|12683.1|12632.5|12686.2|12635.6|12686.4|12635.8|12683|12632.4|0
1655955600000|2022-06-23 03:40:00|12686.9|12636.3|12674.7|12624.1|12686.9|12636.3|12670.3|12619.7|0
1655955900000|2022-06-23 03:45:00|12673.2|12622.6|12662.9|12612.3|12673.2|12622.6|12658|12607.4|0
1655956200000|2022-06-23 03:50:00|12664.2|12613.6|12670.6|12620|12671.3|12620.7|12662.1|12611.5|0
1655956500000|2022-06-23 03:55:00|12670.9|12620.3|12669.2|12618.6|12676.6|12626|12667.6|12617|0
1655956800000|2022-06-23 04:00:00|12671.9|12621.3|12677.6|12627|12678.3|12627.7|12671.9|12621.3|0
1655957100000|2022-06-23 04:05:00|12678.2|12627.6|12677.1|12626.5|12678.2|12627.6|12674.2|12623.6|0
1655957400000|2022-06-23 04:10:00|12676.2|12625.6|12678.9|12628.3|12681.9|12631.3|12676.2|12625.6|0
1655957700000|2022-06-23 04:15:00|12680.6|12630|12678|12627.4|12680.6|12630|12675.2|12624.6|0
1655958000000|2022-06-23 04:20:00|12678.7|12628.1|12686.3|12635.7|12686.3|12635.7|12673.6|12623|0
1655958300000|2022-06-23 04:25:00|12687.6|12637|12703.6|12652.8|12703.6|12652.8|12687.6|12637|0
1655958600000|2022-06-23 04:30:00|12707.1|12656.3|12707.7|12656.9|12709|12658.2|12701.4|12650.6|0
1655958900000|2022-06-23 04:35:00|12708.5|12657.7|12710.3|12659.5|12711.9|12661.1|12708.5|12657.7|0
1655959200000|2022-06-23 04:40:00|12709.8|12659|12714.1|12663.3|12714.1|12663.3|12707.6|12656.8|0
1655959500000|2022-06-23 04:45:00|12712|12661.2|12711.5|12660.7|12716.4|12665.6|12709.9|12659.1|0
1655959800000|2022-06-23 04:50:00|12709.2|12658.4|12708.3|12657.5|12711|12660.2|12706.8|12656|0
1655960100000|2022-06-23 04:55:00|12709.4|12658.6|12709.3|12658.5|12709.4|12658.6|12706|12655.2|0
1655960400000|2022-06-23 05:00:00|12710.6|12659.8|12715.8|12665|12715.8|12665|12710.5|12659.7|0
1655960700000|2022-06-23 05:05:00|12719.2|12668.4|12710.4|12659.6|12725.9|12675.1|12710.4|12659.6|0
1655961000000|2022-06-23 05:10:00|12710|12659.2|12705.6|12654.8|12711.2|12660.4|12702.7|12651.9|0
1655961300000|2022-06-23 05:15:00|12705.2|12654.4|12707.4|12656.6|12709.2|12658.4|12704.3|12653.5|0
1655961600000|2022-06-23 05:20:00|12707.5|12656.7|12703.2|12652.4|12714.7|12663.9|12703.2|12652.4|0
1655961900000|2022-06-23 05:25:00|12698.9|12648.3|12700|12649.4|12705.3|12654.5|12698.9|12648.3|0
1655962200000|2022-06-23 05:30:00|12701.2|12650.4|12702.9|12652.1|12704.7|12653.9|12699|12648.4|0
1655962500000|2022-06-23 05:35:00|12704.1|12653.3|12708.3|12657.5|12709.9|12659.1|12704.1|12653.3|0
1655962800000|2022-06-23 05:40:00|12707.4|12656.6|12711.1|12660.3|12714|12663.2|12706.4|12655.6|0
1655963100000|2022-06-23 05:45:00|12713.9|12663.1|12719.8|12669|12721.4|12670.6|12711.9|12661.1|0
1655963400000|2022-06-23 05:50:00|12718.2|12667.4|12728.8|12678|12728.8|12678|12714.2|12663.4|0
1655963700000|2022-06-23 05:55:00|12724.8|12674|12717.5|12666.7|12727.9|12677.1|12713.7|12662.9|0
1656029400000|2022-06-24 00:10:00|12769.1|12718.1|12766.1|12715.1|12776.5|12725.5|12751.7|12700.7|0
1656029700000|2022-06-24 00:15:00|12771.8|12720.8|12764.9|12713.9|12771.8|12720.8|12755.5|12704.5|0
1656030000000|2022-06-24 00:20:00|12754.9|12703.9|12744.8|12694|12754.9|12703.9|12732.3|12681.5|0
1656030300000|2022-06-24 00:25:00|12745.4|12694.6|12751.5|12700.5|12761.3|12710.3|12745.4|12694.6|0
1656030600000|2022-06-24 00:30:00|12751.2|12700.2|12753.6|12702.6|12753.6|12702.6|12745.1|12694.3|0
1656030900000|2022-06-24 00:35:00|12753.9|12702.9|12757.9|12706.9|12759.4|12708.4|12752.3|12701.3|0
1656031200000|2022-06-24 00:40:00|12757.8|12706.8|12776.4|12725.4|12776.4|12725.4|12757.8|12706.8|0
1656031500000|2022-06-24 00:45:00|12778.3|12727.3|12783.9|12732.9|12789.2|12738.2|12778.3|12727.3|0
1656031800000|2022-06-24 00:50:00|12782.9|12731.9|12771.9|12720.9|12785.5|12734.5|12771.9|12720.9|0
1656032100000|2022-06-24 00:55:00|12773.6|12722.6|12765.6|12714.6|12778|12727|12765.6|12714.6|0
1656032400000|2022-06-24 01:00:00|12767.6|12716.6|12730.8|12680|12767.6|12716.6|12728.9|12678.1|0
1656032700000|2022-06-24 01:05:00|12720.9|12670.1|12721.8|12671|12722.1|12671.3|12713.3|12662.5|0
1656033000000|2022-06-24 01:10:00|12724.8|12674|12725.5|12674.7|12728.5|12677.7|12714.3|12663.5|0
1656033300000|2022-06-24 01:15:00|12727.7|12676.9|12712.8|12662|12735|12684.2|12712.7|12661.9|0
1656033600000|2022-06-24 01:20:00|12715.5|12664.7|12737.4|12686.6|12740.7|12689.9|12715.5|12664.7|0
1656033900000|2022-06-24 01:25:00|12743.3|12692.5|12734.9|12684.1|12747.9|12697.1|12734.9|12684.1|0
1656034200000|2022-06-24 01:30:00|12735.8|12685|12731.8|12681|12739.4|12688.6|12731.8|12681|0
1656034500000|2022-06-24 01:35:00|12732.1|12681.3|12733.1|12682.3|12733.1|12682.3|12724.6|12673.8|0
1656034800000|2022-06-24 01:40:00|12749.4|12698.6|12762.9|12711.9|12762.9|12711.9|12746|12695.2|0
1656035100000|2022-06-24 01:45:00|12754.8|12703.8|12768.8|12717.8|12771.7|12720.7|12754.8|12703.8|0
1656035400000|2022-06-24 01:50:00|12773|12722|12759.4|12708.4|12773|12722|12759.4|12708.4|0
1656035700000|2022-06-24 01:55:00|12763.2|12712.2|12745.7|12694.9|12766.7|12715.7|12745.7|12694.9|0
1656036000000|2022-06-24 02:00:00|12742.8|12692|12745.2|12694.4|12748.3|12697.5|12741.7|12690.9|0
1656036300000|2022-06-24 02:05:00|12741.6|12690.8|12776.6|12725.6|12777.6|12726.6|12741.6|12690.8|0
1656036600000|2022-06-24 02:10:00|12777.4|12726.4|12777|12726|12778.1|12727.1|12766.4|12715.4|0
1656036900000|2022-06-24 02:15:00|12776|12725|12775.8|12724.8|12783.3|12732.3|12775.8|12724.8|0
1656037200000|2022-06-24 02:20:00|12776|12725|12761.7|12710.7|12776|12725|12761.7|12710.7|0
1656037500000|2022-06-24 02:25:00|12757.3|12706.3|12763.3|12712.3|12766.3|12715.3|12757.3|12706.3|0
1656037800000|2022-06-24 02:30:00|12765.3|12714.3|12765|12714|12766.6|12715.6|12760.1|12709.1|0
1656038100000|2022-06-24 02:35:00|12765.2|12714.2|12778.9|12727.9|12778.9|12727.9|12765.2|12714.2|0
1656038400000|2022-06-24 02:40:00|12784.9|12733.9|12784.8|12733.8|12788.4|12737.4|12780.1|12729.1|0
1656038700000|2022-06-24 02:45:00|12784.5|12733.5|12782.8|12731.8|12784.5|12733.5|12780.4|12729.4|0
1656039000000|2022-06-24 02:50:00|12778.1|12727.1|12766.7|12715.7|12778.1|12727.1|12766.7|12715.7|0
1656039300000|2022-06-24 02:55:00|12766.3|12715.3|12766.7|12715.7|12770.6|12719.6|12765|12714|0
1656039600000|2022-06-24 03:00:00|12766.6|12715.6|12758.7|12707.7|12771.1|12720.1|12758.7|12707.7|0
1656039900000|2022-06-24 03:05:00|12765.1|12714.1|12758.1|12707.1|12767.4|12716.4|12756.5|12705.5|0
1656040200000|2022-06-24 03:10:00|12757.5|12706.5|12768.9|12717.9|12778.8|12727.8|12757.5|12706.5|0
1656040500000|2022-06-24 03:15:00|12766.5|12715.5|12764.1|12713.1|12767.1|12716.1|12764.1|12713.1|0
1656040800000|2022-06-24 03:20:00|12764.5|12713.5|12764.8|12713.8|12765|12714|12761.6|12710.6|0
1656041100000|2022-06-24 03:25:00|12766.7|12715.7|12747.6|12696.8|12766.7|12715.7|12747.6|12696.8|0
1656041400000|2022-06-24 03:30:00|12748.9|12698.1|12758.5|12707.5|12759.3|12708.3|12748.9|12698.1|0
1656041700000|2022-06-24 03:35:00|12755.8|12704.8|12759.2|12708.2|12764.2|12713.2|12754.5|12703.5|0
1656042000000|2022-06-24 03:40:00|12761.7|12710.7|12763.3|12712.3|12764.3|12713.3|12758.6|12707.6|0
1656042300000|2022-06-24 03:45:00|12763.5|12712.5|12764.6|12713.6|12768.7|12717.7|12763.3|12712.3|0
1656042600000|2022-06-24 03:50:00|12767.3|12716.3|12750.5|12699.6|12768.3|12717.3|12750.5|12699.6|0
1656042900000|2022-06-24 03:55:00|12751.9|12700.9|12755.2|12704.2|12761.7|12710.7|12751.9|12700.9|0
1656043200000|2022-06-24 04:00:00|12756.8|12705.8|12767.9|12716.9|12767.9|12716.9|12756|12705|0
1656043500000|2022-06-24 04:05:00|12770.9|12719.9|12779|12728|12779|12728|12767.5|12716.5|0
1656043800000|2022-06-24 04:10:00|12782.9|12731.9|12789.3|12738.3|12789.3|12738.3|12781.5|12730.5|0
1656044100000|2022-06-24 04:15:00|12793.5|12742.5|12798.6|12747.6|12801.8|12750.6|12793.2|12742.2|0
1656044400000|2022-06-24 04:20:00|12798|12747|12807.6|12756.4|12811.4|12760.2|12798|12747|0
1656044700000|2022-06-24 04:25:00|12807.5|12756.3|12816.5|12765.3|12818.6|12767.4|12807.5|12756.3|0
1656045000000|2022-06-24 04:30:00|12819|12767.8|12822.9|12771.7|12822.9|12771.7|12815.7|12764.5|0
1656045300000|2022-06-24 04:35:00|12823.3|12772.1|12828.5|12777.3|12828.5|12777.3|12823.3|12772.1|0
1656045600000|2022-06-24 04:40:00|12833.4|12782.2|12827.8|12776.6|12833.4|12782.2|12827.8|12776.6|0
1656045900000|2022-06-24 04:45:00|12829.4|12778.2|12838.7|12787.5|12838.7|12787.5|12827.3|12776.1|0
1656046200000|2022-06-24 04:50:00|12843.6|12792.4|12845.2|12794|12845.9|12794.7|12842.8|12791.6|0
1656046500000|2022-06-24 04:55:00|12847.3|12796.1|12852|12800.6|12855.8|12804.4|12847.3|12796.1|0
1656046800000|2022-06-24 05:00:00|12851.9|12800.5|12844.2|12793|12851.9|12800.5|12833.7|12782.5|0
1656047100000|2022-06-24 05:05:00|12847.8|12796.6|12849.7|12798.5|12851.8|12800.4|12846.9|12795.7|0
1656047400000|2022-06-24 05:10:00|12851.3|12799.9|12840.1|12788.9|12851.3|12799.9|12837.9|12786.7|0
1656047700000|2022-06-24 05:15:00|12841.4|12790.2|12841.1|12789.9|12844.8|12793.6|12840.3|12789.1|0
1656048000000|2022-06-24 05:20:00|12839.9|12788.7|12854.8|12803.4|12855.3|12803.9|12839.9|12788.7|0
1656048300000|2022-06-24 05:25:00|12853.1|12801.7|12870.5|12819.1|12870.5|12819.1|12853.1|12801.7|0
1656048600000|2022-06-24 05:30:00|12871.1|12819.7|12860.9|12809.5|12871.1|12819.7|12850.5|12799.3|0
1656048900000|2022-06-24 05:35:00|12859.8|12808.4|12873.5|12822.1|12873.5|12822.1|12859.7|12808.3|0
1656049200000|2022-06-24 05:40:00|12870.7|12819.3|12875.9|12824.5|12876.7|12825.3|12868.1|12816.7|0
1656049500000|2022-06-24 05:45:00|12877.1|12825.7|12855.5|12804.1|12879.6|12828.2|12852|12800.6|0
1656049800000|2022-06-24 05:50:00|12853.8|12802.4|12868.9|12817.5|12873.7|12822.3|12853.8|12802.4|0
1656050100000|2022-06-24 05:55:00|12861.5|12810.1|12854|12802.6|12867.1|12815.7|12847.4|12796.2|0
1656288600000|2022-06-27 00:10:00|12965.9|12914.1|13029.4|12977.4|13034.5|12982.5|12965.9|12914.1|0
1656288900000|2022-06-27 00:15:00|13018.2|12966.2|13050.3|12998.3|13050.8|12998.8|13018.2|12966.2|0
1656289200000|2022-06-27 00:20:00|13054.7|13002.5|13066.2|13014|13066.2|13014|13050.3|12998.3|0
1656289500000|2022-06-27 00:25:00|13070.8|13018.6|13062.3|13010.1|13070.8|13018.6|13059.1|13006.9|0
1656289800000|2022-06-27 00:30:00|13064.5|13012.3|13059.8|13007.6|13064.5|13012.3|13043.7|12991.7|0
1656290100000|2022-06-27 00:35:00|13056.1|13003.9|13060.5|13008.3|13060.5|13008.3|13049.6|12997.6|0
1656290400000|2022-06-27 00:40:00|13058.1|13005.9|13061.2|13009|13066|13013.8|13054.5|13002.3|0
1656290700000|2022-06-27 00:45:00|13059.7|13007.5|13046.5|12994.5|13068|13015.8|13045.5|12993.5|0
1656291000000|2022-06-27 00:50:00|13053.6|13001.4|13054.2|13002|13062.9|13010.7|13050.5|12998.5|0
1656291300000|2022-06-27 00:55:00|13052.8|13000.6|13039.2|12987.2|13065.4|13013.2|13039.2|12987.2|0
1656291600000|2022-06-27 01:00:00|13043.2|12991.2|13029.4|12977.4|13043.2|12991.2|13026.6|12974.6|0
1656291900000|2022-06-27 01:05:00|13024.9|12972.9|13034.3|12982.3|13039.6|12987.6|13022.7|12970.7|0
1656292200000|2022-06-27 01:10:00|13041.2|12989.2|13041.4|12989.4|13054.6|13002.4|13041.2|12989.2|0
1656292500000|2022-06-27 01:15:00|13029.1|12977.1|13029.3|12977.3|13035.2|12983.2|13023.4|12971.4|0
1656292800000|2022-06-27 01:20:00|13031.3|12979.3|13007.7|12955.7|13031.9|12979.9|13001.8|12949.8|0
1656293100000|2022-06-27 01:25:00|13010.4|12958.4|13036.7|12984.7|13039.4|12987.4|13010.4|12958.4|0
1656293400000|2022-06-27 01:30:00|13032.4|12980.4|13048.4|12996.4|13048.4|12996.4|13030|12978|0
1656293700000|2022-06-27 01:35:00|13049.2|12997.2|13029|12977|13050.5|12998.5|13029|12977|0
1656294000000|2022-06-27 01:40:00|13025.8|12973.8|13006.6|12954.6|13025.8|12973.8|13006.6|12954.6|0
1656294300000|2022-06-27 01:45:00|13007.7|12955.7|12973.1|12921.3|13009.7|12957.7|12973.1|12921.3|0
1656294600000|2022-06-27 01:50:00|12972.1|12920.3|12976.2|12924.4|12984.9|12933.1|12972.1|12920.3|0
1656294900000|2022-06-27 01:55:00|12974.7|12922.9|12965.2|12913.4|12977.7|12925.9|12964.2|12912.4|0
1656295200000|2022-06-27 02:00:00|12966.2|12914.4|12973.3|12921.5|12973.3|12921.5|12960.2|12908.4|0
1656295500000|2022-06-27 02:05:00|12970.3|12918.5|12971.2|12919.4|12976.5|12924.7|12968.4|12916.6|0
1656295800000|2022-06-27 02:10:00|12973.1|12921.3|12967.5|12915.7|12979.8|12928|12967.5|12915.7|0
1656296100000|2022-06-27 02:15:00|12965.8|12914|12961.6|12909.8|12967.5|12915.7|12959|12907.2|0
1656296400000|2022-06-27 02:20:00|12961.3|12909.5|12969.2|12917.4|12969.9|12918.1|12959.9|12908.1|0
1656296700000|2022-06-27 02:25:00|12970.7|12918.9|12960.2|12908.4|12975.2|12923.4|12960.2|12908.4|0
1656297000000|2022-06-27 02:30:00|12960.4|12908.6|12991.4|12939.6|12991.4|12939.6|12960.4|12908.6|0
1656297300000|2022-06-27 02:35:00|12988.3|12936.5|13001|12949.1|13001|12949.1|12988.3|12936.5|0
1656297600000|2022-06-27 02:40:00|13000.8|12949|13005|12953|13007.6|12955.6|12998.2|12946.4|0
1656297900000|2022-06-27 02:45:00|13006.5|12954.5|13018.5|12966.5|13019.3|12967.3|13006.5|12954.5|0
1656298200000|2022-06-27 02:50:00|13018.7|12966.7|13008.3|12956.3|13018.7|12966.7|13008.3|12956.3|0
1656298500000|2022-06-27 02:55:00|12998.3|12946.5|13011.5|12959.5|13011.5|12959.5|12998.3|12946.5|0
1656298800000|2022-06-27 03:00:00|13006.5|12954.5|13006.9|12954.9|13010.9|12958.9|13004.8|12952.8|0
1656299100000|2022-06-27 03:05:00|13006|12954|12993.5|12941.7|13009|12957|12992.4|12940.6|0
1656299400000|2022-06-27 03:10:00|12989.4|12937.6|12991.9|12940.1|12996.3|12944.5|12981|12929.2|0
1656299700000|2022-06-27 03:15:00|12991.7|12939.9|12984.7|12932.9|12991.7|12939.9|12984.7|12932.9|0
1656300000000|2022-06-27 03:20:00|12984.5|12932.7|12999.2|12947.4|12999.2|12947.4|12984.2|12932.4|0
1656300300000|2022-06-27 03:25:00|12998.8|12947|13008.3|12956.3|13008.3|12956.3|12997.5|12945.7|0
1656300600000|2022-06-27 03:30:00|13007.4|12955.4|13027.8|12975.8|13027.8|12975.8|13007.4|12955.4|0
1656300900000|2022-06-27 03:35:00|13028.3|12976.3|13016.2|12964.2|13028.3|12976.3|13015.3|12963.3|0
1656301200000|2022-06-27 03:40:00|13018.3|12966.3|13011.9|12959.9|13022.8|12970.8|13011.9|12959.9|0
1656301500000|2022-06-27 03:45:00|13010.6|12958.6|13007.8|12955.8|13016.8|12964.8|13006.2|12954.2|0
1656301800000|2022-06-27 03:50:00|13012.9|12960.9|13009.7|12957.7|13012.9|12960.9|13006.6|12954.6|0
1656302100000|2022-06-27 03:55:00|13011.5|12959.5|13019.4|12967.4|13021.3|12969.3|13010.9|12958.9|0
1656302400000|2022-06-27 04:00:00|13020.7|12968.7|13020.9|12968.9|13022.3|12970.3|13016.1|12964.1|0
1656302700000|2022-06-27 04:05:00|13019.2|12967.2|13016.8|12964.8|13024.5|12972.5|13014|12962|0
1656303000000|2022-06-27 04:10:00|13015.5|12963.5|13019.8|12967.8|13019.8|12967.8|13014.7|12962.7|0
1656303300000|2022-06-27 04:15:00|13019.2|12967.2|13008.9|12956.9|13022.3|12970.3|13005|12953|0
1656303600000|2022-06-27 04:20:00|13007.4|12955.4|13010.4|12958.4|13014.1|12962.1|13007.4|12955.4|0
1656303900000|2022-06-27 04:25:00|13015.1|12963.1|13012.5|12960.5|13015.1|12963.1|13009.7|12957.7|0
1656304200000|2022-06-27 04:30:00|13012.7|12960.7|13012|12960|13017.6|12965.6|12999.8|12948|0
1656304500000|2022-06-27 04:35:00|13016.5|12964.5|13008.3|12956.3|13016.5|12964.5|13008.3|12956.3|0
1656304800000|2022-06-27 04:40:00|13012.2|12960.2|13006.9|12954.9|13012.2|12960.2|12997.8|12946|0
1656305100000|2022-06-27 04:45:00|13008|12956|13022.8|12970.8|13022.8|12970.8|13008|12956|0
1656305400000|2022-06-27 04:50:00|13022.2|12970.2|13018.4|12966.4|13022.2|12970.2|13017.2|12965.2|0
1656305700000|2022-06-27 04:55:00|13019.1|12967.1|13012.1|12960.1|13021.5|12969.5|13012.1|12960.1|0
1656306000000|2022-06-27 05:00:00|13012|12960|13008.4|12956.4|13015.6|12963.6|13006.1|12954.1|0
1656306300000|2022-06-27 05:05:00|13009.4|12957.4|13022.6|12970.6|13022.6|12970.6|13009.4|12957.4|0
1656306600000|2022-06-27 05:10:00|13024.1|12972.1|13034.4|12982.4|13034.4|12982.4|13024.1|12972.1|0
1656306900000|2022-06-27 05:15:00|13033.7|12981.7|13036.9|12984.9|13041|12989|13033.4|12981.4|0
1656307200000|2022-06-27 05:20:00|13039.2|12987.2|13040.8|12988.8|13042.7|12990.7|13037.1|12985.1|0
1656307500000|2022-06-27 05:25:00|13033.8|12981.8|13041.5|12989.5|13042.4|12990.4|13033.8|12981.8|0
1656307800000|2022-06-27 05:30:00|13039.9|12987.9|13033.7|12981.7|13039.9|12987.9|13033.7|12981.7|0
1656308100000|2022-06-27 05:35:00|13036.3|12984.3|13038.5|12986.5|13040|12988|13035.8|12983.8|0
1656308400000|2022-06-27 05:40:00|13039.9|12987.9|13047.2|12995.2|13048.1|12996.1|13039.9|12987.9|0
1656308700000|2022-06-27 05:45:00|13047.4|12995.4|13055|13002.8|13055|13002.8|13046.1|12994.1|0
1656309000000|2022-06-27 05:50:00|13056.1|13003.9|13049.8|12997.8|13056.4|13004.2|13047.8|12995.8|0
1656309300000|2022-06-27 05:55:00|13048.6|12996.6|13041.5|12989.5|13049.4|12997.4|13038.5|12986.5|0
1656375000000|2022-06-28 00:10:00|12966.3|12914.5|12900.2|12848.8|12966.3|12914.5|12900.2|12848.8|0
1656375300000|2022-06-28 00:15:00|12893.9|12842.5|12928.6|12877|12928.6|12877|12893.9|12842.5|0
1656375600000|2022-06-28 00:20:00|12924.8|12873.2|12920.5|12868.9|12939.4|12887.8|12905.9|12854.3|0
1656375900000|2022-06-28 00:25:00|12924.1|12872.5|12922.6|12871|12943|12891.4|12922.6|12871|0
1656376200000|2022-06-28 00:30:00|12929.1|12877.5|12930.7|12879.1|12936.1|12884.5|12923.1|12871.5|0
1656376500000|2022-06-28 00:35:00|12926.2|12874.6|12906.5|12854.9|12930.7|12879.1|12906.5|12854.9|0
1656376800000|2022-06-28 00:40:00|12906.7|12855.1|12907.8|12856.2|12908.2|12856.6|12900.8|12849.3|0
1656377100000|2022-06-28 00:45:00|12910.1|12858.5|12908|12856.4|12911.4|12859.8|12903|12851.4|0
1656377400000|2022-06-28 00:50:00|12921.1|12869.5|12919.5|12867.9|12937|12885.4|12914.9|12863.3|0
1656377700000|2022-06-28 00:55:00|12918.9|12867.3|12912.4|12860.8|12918.9|12867.3|12903.8|12852.2|0
1656378000000|2022-06-28 01:00:00|12915.4|12863.8|12931.6|12880|12940.4|12888.8|12915.4|12863.8|0
1656378300000|2022-06-28 01:05:00|12929.7|12878.1|12930.3|12878.7|12930.3|12878.7|12919.9|12868.3|0
1656378600000|2022-06-28 01:10:00|12926.2|12874.6|12922.8|12871.2|12926.9|12875.3|12922.3|12870.7|0
1656378900000|2022-06-28 01:15:00|12912.8|12861.2|12915.3|12863.7|12916.7|12865.1|12909.5|12857.9|0
1656379200000|2022-06-28 01:20:00|12916.8|12865.2|12928.4|12876.8|12928.4|12876.8|12912|12860.4|0
1656379500000|2022-06-28 01:25:00|12922.2|12870.6|12931.3|12879.7|12931.3|12879.7|12921.8|12870.2|0
1656379800000|2022-06-28 01:30:00|12936.6|12885|12965.3|12913.5|12967.7|12915.9|12936.6|12885|0
1656380100000|2022-06-28 01:35:00|12965.4|12913.6|12972.2|12920.4|12982|12930.2|12962.8|12911|0
1656380400000|2022-06-28 01:40:00|12976.3|12924.5|12950.4|12898.8|12978.5|12926.7|12950.4|12898.8|0
1656380700000|2022-06-28 01:45:00|12947.4|12895.8|12949|12897.4|12949|12897.4|12941.1|12889.5|0
1656381000000|2022-06-28 01:50:00|12948.4|12896.8|12970.2|12918.4|12976.3|12924.5|12947.9|12896.3|0
1656381300000|2022-06-28 01:55:00|12968.1|12916.3|12969.9|12918.1|12981.2|12929.4|12968.1|12916.3|0
1656381600000|2022-06-28 02:00:00|12969.4|12917.6|12972.8|12921|12978.4|12926.6|12969.4|12917.6|0
1656381900000|2022-06-28 02:05:00|12970.4|12918.6|12969.3|12917.5|12975.1|12923.3|12964.4|12912.6|0
1656382200000|2022-06-28 02:10:00|12968.4|12916.6|12940.9|12889.3|12969.3|12917.5|12940|12888.4|0
1656382500000|2022-06-28 02:15:00|12938.3|12886.7|12937.4|12885.8|12940.1|12888.5|12935.3|12883.7|0
1656382800000|2022-06-28 02:20:00|12938.8|12887.2|12941.1|12889.5|12941.6|12890|12938.8|12887.2|0
1656383100000|2022-06-28 02:25:00|12944.3|12892.7|12963.8|12912|12963.8|12912|12941.4|12889.8|0
1656383400000|2022-06-28 02:30:00|12962.6|12910.8|12962.8|12911|12968.1|12916.3|12962.5|12910.7|0
1656383700000|2022-06-28 02:35:00|12961.7|12909.9|12944.8|12893.2|12963|12911.2|12944.8|12893.2|0
1656384000000|2022-06-28 02:40:00|12943.7|12892.1|12939.8|12888.2|12946.1|12894.5|12933.1|12881.5|0
1656384300000|2022-06-28 02:45:00|12936.8|12885.2|12951.6|12899.8|12954.8|12903|12935.7|12884.1|0
1656384600000|2022-06-28 02:50:00|12950.3|12898.7|12957.7|12905.9|12959.3|12907.5|12950.3|12898.7|0
1656384900000|2022-06-28 02:55:00|12955.6|12903.8|12956.9|12905.1|12958.2|12906.4|12952.7|12900.9|0
1656385200000|2022-06-28 03:00:00|12957.6|12905.8|12966.8|12915|12966.8|12915|12950.6|12899|0
1656385500000|2022-06-28 03:05:00|12965.3|12913.5|12973.6|12921.8|12977.4|12925.6|12960.9|12909.1|0
1656385800000|2022-06-28 03:10:00|12973.8|12922|12962.8|12911|12973.8|12922|12962.4|12910.6|0
1656386100000|2022-06-28 03:15:00|12961.7|12909.9|12973|12921.2|12973|12921.2|12961.4|12909.6|0
1656386400000|2022-06-28 03:20:00|12973.6|12921.8|12977.5|12925.7|12979.4|12927.6|12972.4|12920.6|0
1656386700000|2022-06-28 03:25:00|12979.9|12928.1|12998|12946.2|12998|12946.2|12979.3|12927.5|0
1656387000000|2022-06-28 03:30:00|12993.1|12941.3|12994.7|12942.9|12996.8|12945|12992.7|12940.9|0
1656387300000|2022-06-28 03:35:00|12988.4|12936.6|12993.9|12942.1|12994.9|12943.1|12987.4|12935.6|0
1656387600000|2022-06-28 03:40:00|12992.4|12940.6|12996|12944.2|13003.5|12951.5|12992.4|12940.6|0
1656387900000|2022-06-28 03:45:00|12994.9|12943.1|12999.5|12947.7|13007|12955|12994.9|12943.1|0
1656388200000|2022-06-28 03:50:00|13002.9|12950.9|13012.3|12960.3|13014.1|12962.1|13002.9|12950.9|0
1656388500000|2022-06-28 03:55:00|13013.7|12961.7|13030.7|12978.7|13030.7|12978.7|13013.7|12961.7|0
1656388800000|2022-06-28 04:00:00|13029.8|12977.8|13028.2|12976.2|13033.2|12981.2|13028.2|12976.2|0
1656389100000|2022-06-28 04:05:00|13028.6|12976.6|13034|12982|13034|12982|13026.9|12974.9|0
1656389400000|2022-06-28 04:10:00|13037.2|12985.2|13038.5|12986.5|13040.7|12988.7|13035.1|12983.1|0
1656389700000|2022-06-28 04:15:00|13032.3|12980.3|13031.5|12979.5|13032.3|12980.3|13025.5|12973.5|0
1656390000000|2022-06-28 04:20:00|13034.2|12982.2|13017.7|12965.7|13034.2|12982.2|13017.7|12965.7|0
1656390300000|2022-06-28 04:25:00|13017.1|12965.1|13024.2|12972.2|13025.4|12973.4|13017.1|12965.1|0
1656390600000|2022-06-28 04:30:00|13021.7|12969.7|13007.2|12955.2|13023.1|12971.1|13004.9|12952.9|0
1656390900000|2022-06-28 04:35:00|13007|12955|13004.2|12952.2|13009.8|12957.8|13003|12951|0
1656391200000|2022-06-28 04:40:00|13003.5|12951.5|13005.8|12953.8|13005.8|12953.8|12998|12946.2|0
1656391500000|2022-06-28 04:45:00|13003.7|12951.7|13005.4|12953.4|13008.7|12956.7|13003.7|12951.7|0
1656391800000|2022-06-28 04:50:00|13008.8|12956.8|13023.4|12971.4|13025.9|12973.9|13008.2|12956.2|0
1656392100000|2022-06-28 04:55:00|13026.7|12974.7|13029.6|12977.6|13032.6|12980.6|13023.3|12971.3|0
1656392400000|2022-06-28 05:00:00|13033.2|12981.2|13037.2|12985.2|13040.3|12988.3|13033.2|12981.2|0
1656392700000|2022-06-28 05:05:00|13035.7|12983.7|13048.4|12996.4|13049.4|12997.4|13035.7|12983.7|0
1656393000000|2022-06-28 05:10:00|13055.9|13003.7|13053.6|13001.4|13059.9|13007.7|13053.6|13001.4|0
1656393300000|2022-06-28 05:15:00|13054.4|13002.2|13046.4|12994.4|13056.9|13004.7|13046.4|12994.4|0
1656393600000|2022-06-28 05:20:00|13052.3|13000.1|13049.7|12997.7|13052.3|13000.1|13045.8|12993.8|0
1656393900000|2022-06-28 05:25:00|13049.1|12997.1|13056.5|13004.3|13063.2|13011|13049.1|12997.1|0
1656394200000|2022-06-28 05:30:00|13043.8|12991.8|13045.6|12993.6|13046.3|12994.3|13041.7|12989.7|0
1656394500000|2022-06-28 05:35:00|13042.1|12990.1|13036.3|12984.3|13045.8|12993.8|13035.5|12983.5|0
1656394800000|2022-06-28 05:40:00|13038.8|12986.8|13044.5|12992.5|13045|12993|13035.4|12983.4|0
1656395100000|2022-06-28 05:45:00|13047.8|12995.8|13050.2|12998.2|13050.2|12998.2|13047.8|12995.8|0
1656395400000|2022-06-28 05:50:00|13046.8|12994.8|13033.7|12981.7|13051.6|12999.4|13033.5|12981.5|0
1656395700000|2022-06-28 05:55:00|13038|12986|13021.2|12969.2|13038|12986|13015.3|12963.3|0
1656461400000|2022-06-29 00:10:00|12992.4|12940.6|12981.1|12929.3|13007.2|12955.2|12974.4|12922.6|0
1656461700000|2022-06-29 00:15:00|12973.8|12922|12979.5|12927.7|12992.6|12940.8|12972.1|12920.3|0
1656462000000|2022-06-29 00:20:00|12969.2|12917.4|12956.7|12904.9|12969.2|12917.4|12953.9|12902.1|0
1656462300000|2022-06-29 00:25:00|12959.2|12907.4|12954.5|12902.7|12968.4|12916.6|12954|12902.2|0
1656462600000|2022-06-29 00:30:00|12952.2|12900.4|12956.6|12904.8|12956.6|12904.8|12943.2|12891.6|0
1656462900000|2022-06-29 00:35:00|12954.8|12903|12951.3|12899.5|12956.8|12905|12943.8|12892.2|0
1656463200000|2022-06-29 00:40:00|12948.7|12897.1|12989.7|12937.9|12989.9|12938.1|12948.7|12897.1|0
1656463500000|2022-06-29 00:45:00|12988.8|12937|13007|12955|13012|12960|12988.8|12937|0
1656463800000|2022-06-29 00:50:00|13019.2|12967.2|13023.9|12971.9|13024.9|12972.9|13017.3|12965.3|0
1656464100000|2022-06-29 00:55:00|13012|12960|13035.5|12983.5|13035.5|12983.5|13012|12960|0
1656464400000|2022-06-29 01:00:00|13038|12986|13035|12983|13055.5|13003.3|13033.4|12981.4|0
1656464700000|2022-06-29 01:05:00|13038.9|12986.9|13037.4|12985.4|13040.4|12988.4|13030.9|12978.9|0
1656465000000|2022-06-29 01:10:00|13041.5|12989.5|13041.9|12989.9|13043.2|12991.2|13033.5|12981.5|0
1656465300000|2022-06-29 01:15:00|13045.6|12993.6|13062.8|13010.6|13073.7|13021.5|13045.6|12993.6|0
1656465600000|2022-06-29 01:20:00|13065.5|13013.3|13064.3|13012.1|13072.5|13020.3|13064.3|13012.1|0
1656465900000|2022-06-29 01:25:00|13061.7|13009.5|13082.9|13030.7|13082.9|13030.7|13055.7|13003.5|0
1656466200000|2022-06-29 01:30:00|13088.1|13035.9|13077.3|13025.1|13097.7|13045.5|13077.3|13025.1|0
1656466500000|2022-06-29 01:35:00|13077.6|13025.4|13080.7|13028.5|13089.4|13037.2|13077.6|13025.4|0
1656466800000|2022-06-29 01:40:00|13078.6|13026.4|13063.9|13011.7|13080.3|13028.1|13054.4|13002.2|0
1656467100000|2022-06-29 01:45:00|13067.5|13015.3|13018.6|12966.6|13071.4|13019.2|13018.6|12966.6|0
1656467400000|2022-06-29 01:50:00|13022|12970|12978.1|12926.3|13022|12970|12978.1|12926.3|0
1656467700000|2022-06-29 01:55:00|12979.1|12927.3|12981.4|12929.6|12985.7|12933.9|12976.7|12924.9|0
1656468000000|2022-06-29 02:00:00|12987.1|12935.3|12962.3|12910.5|12990.1|12938.3|12962.3|12910.5|0
1656468300000|2022-06-29 02:05:00|12956.6|12904.8|12963.9|12912.1|12966.2|12914.4|12948.9|12897.3|0
1656468600000|2022-06-29 02:10:00|12962.4|12910.6|12979.4|12927.6|12985|12933.2|12957.8|12906|0
1656468900000|2022-06-29 02:15:00|12992.1|12940.3|13004.8|12952.8|13006.8|12954.8|12992.1|12940.3|0
1656469200000|2022-06-29 02:20:00|13006.7|12954.7|13013.8|12961.8|13017.4|12965.4|13006.7|12954.7|0
1656469500000|2022-06-29 02:25:00|13015|12963|13001.4|12949.4|13015.3|12963.3|13001.4|12949.4|0
1656469800000|2022-06-29 02:30:00|13004.5|12952.5|12988.5|12936.7|13004.5|12952.5|12988.5|12936.7|0
1656470100000|2022-06-29 02:35:00|12984.7|12932.9|13011.6|12959.6|13011.6|12959.6|12984.7|12932.9|0
1656470400000|2022-06-29 02:40:00|13018|12966|13023.8|12971.8|13033|12981|13018|12966|0
1656470700000|2022-06-29 02:45:00|13021.4|12969.4|13000.8|12949|13021.4|12969.4|12997.1|12945.3|0
1656471000000|2022-06-29 02:50:00|13006.2|12954.2|13026.1|12974.1|13026.1|12974.1|13006.2|12954.2|0
1656471300000|2022-06-29 02:55:00|13026.5|12974.5|13024.1|12972.1|13028|12976|13019.8|12967.8|0
1656471600000|2022-06-29 03:00:00|13024.9|12972.9|13033.6|12981.6|13037.7|12985.7|13024.9|12972.9|0
1656471900000|2022-06-29 03:05:00|13032.7|12980.7|13029.2|12977.2|13036.2|12984.2|13025.3|12973.3|0
1656472200000|2022-06-29 03:10:00|13033.6|12981.6|13040.1|12988.1|13044|12992|13033.6|12981.6|0
1656472500000|2022-06-29 03:15:00|13037.6|12985.6|13030.9|12978.9|13039.8|12987.8|13029.6|12977.6|0
1656472800000|2022-06-29 03:20:00|13026.8|12974.8|13023.7|12971.7|13027|12975|13021.3|12969.3|0
1656473100000|2022-06-29 03:25:00|13025.4|12973.4|13020.8|12968.8|13025.4|12973.4|13011.2|12959.2|0
1656473400000|2022-06-29 03:30:00|13019.4|12967.4|13020.9|12968.9|13023.1|12971.1|13018.4|12966.4|0
1656473700000|2022-06-29 03:35:00|13022.9|12970.9|13033.7|12981.7|13038.7|12986.7|13022.9|12970.9|0
1656474000000|2022-06-29 03:40:00|13032.5|12980.5|13036.1|12984.1|13044.9|12992.9|13032.5|12980.5|0
1656474300000|2022-06-29 03:45:00|13035.2|12983.2|13036.1|12984.1|13036.2|12984.2|13034.3|12982.3|0
1656474600000|2022-06-29 03:50:00|13035.1|12983.1|13042.8|12990.8|13042.8|12990.8|13031.2|12979.2|0
1656474900000|2022-06-29 03:55:00|13046.1|12994.1|13035.4|12983.4|13046.1|12994.1|13035.4|12983.4|0
1656475200000|2022-06-29 04:00:00|13035.1|12983.1|13038.5|12986.5|13042.3|12990.3|13031.2|12979.2|0
1656475500000|2022-06-29 04:05:00|13035.4|12983.4|13042.6|12990.6|13043|12991|13033.8|12981.8|0
1656475800000|2022-06-29 04:10:00|13038.9|12986.9|13037.3|12985.3|13046.4|12994.4|13037.3|12985.3|0
1656476100000|2022-06-29 04:15:00|13042|12990|13034.2|12982.2|13042|12990|13030.3|12978.3|0
1656476400000|2022-06-29 04:20:00|13032.9|12980.9|13047.6|12995.6|13047.6|12995.6|13031.7|12979.7|0
1656476700000|2022-06-29 04:25:00|13048.1|12996.1|13057.8|13005.6|13060.4|13008.2|13048.1|12996.1|0
1656477000000|2022-06-29 04:30:00|13059.5|13007.3|13070.9|13018.7|13070.9|13018.7|13054.5|13002.3|0
1656477300000|2022-06-29 04:35:00|13071|13018.8|13083.6|13031.4|13084.1|13031.9|13071|13018.8|0
1656477600000|2022-06-29 04:40:00|13082|13029.8|13078.7|13026.5|13082|13029.8|13075.5|13023.3|0
1656477900000|2022-06-29 04:45:00|13079.7|13027.5|13077.3|13025.1|13088.3|13036.1|13077.3|13025.1|0
1656478200000|2022-06-29 04:50:00|13076.2|13024|13076.4|13024.2|13077|13024.8|13071.5|13019.3|0
1656478500000|2022-06-29 04:55:00|13073.4|13021.2|13073.8|13021.6|13077.8|13025.6|13073.1|13020.9|0
1656478800000|2022-06-29 05:00:00|13077.2|13025|13093.2|13041|13093.2|13041|13077.2|13025|0
1656479100000|2022-06-29 05:05:00|13095.1|13042.9|13111.1|13058.7|13111.1|13058.7|13095.1|13042.9|0
1656479400000|2022-06-29 05:10:00|13104.9|13052.5|13107.3|13054.9|13107.6|13055.2|13100.4|13048.2|0
1656479700000|2022-06-29 05:15:00|13104.1|13051.7|13115.2|13062.8|13122.5|13070.1|13104.1|13051.7|0
1656480000000|2022-06-29 05:20:00|13118.9|13066.5|13120.8|13068.4|13120.8|13068.4|13116.9|13064.5|0
1656480300000|2022-06-29 05:25:00|13119.7|13067.3|13115.1|13062.7|13124.9|13072.5|13111.7|13059.3|0
1656480600000|2022-06-29 05:30:00|13110.6|13058.2|13107.2|13054.8|13112.9|13060.5|13106.9|13054.5|0
1656480900000|2022-06-29 05:35:00|13109.2|13056.8|13099.1|13046.9|13114.3|13061.9|13099.1|13046.9|0
1656481200000|2022-06-29 05:40:00|13094.5|13042.3|13084.7|13032.5|13094.5|13042.3|13080.9|13028.7|0
1656481500000|2022-06-29 05:45:00|13092.1|13039.9|13109.2|13056.8|13113.9|13061.5|13092.1|13039.9|0
1656481800000|2022-06-29 05:50:00|13110.4|13058|13096.6|13044.4|13114.4|13062|13096.6|13044.4|0
1656482100000|2022-06-29 05:55:00|13098.3|13046.1|13097.8|13045.6|13107.2|13054.8|13096.6|13044.4|0
1656547800000|2022-06-30 00:10:00|13180.3|13127.7|13173.7|13121.1|13223.1|13170.3|13163.1|13110.5|0
1656548100000|2022-06-30 00:15:00|13177.5|13124.9|13143.8|13091.4|13177.5|13124.9|13138.6|13086.2|0
1656548400000|2022-06-30 00:20:00|13142.6|13090.2|13164.6|13112|13164.6|13112|13142.6|13090.2|0
1656548700000|2022-06-30 00:25:00|13163.2|13110.6|13155.1|13102.5|13163.2|13110.6|13140.5|13088.1|0
1656549000000|2022-06-30 00:30:00|13159.5|13106.9|13127.5|13075.1|13159.5|13106.9|13127.5|13075.1|0
1656549300000|2022-06-30 00:35:00|13122.3|13069.9|13116.4|13064|13122.3|13069.9|13108|13055.6|0
1656549600000|2022-06-30 00:40:00|13118.4|13066|13119.9|13067.5|13125.8|13073.4|13115.7|13063.3|0
1656549900000|2022-06-30 00:45:00|13115.4|13063|13105.9|13053.5|13115.4|13063|13104.4|13052|0
1656550200000|2022-06-30 00:50:00|13104.7|13052.3|13107.2|13054.8|13109.6|13057.2|13101.9|13049.5|0
1656550500000|2022-06-30 00:55:00|13106.8|13054.4|13101.5|13049.1|13106.8|13054.4|13096.6|13044.4|0
1656550800000|2022-06-30 01:00:00|13101.7|13049.3|13084.4|13032.2|13101.7|13049.3|13074.3|13022.1|0
1656551100000|2022-06-30 01:05:00|13086|13033.8|13091.5|13039.3|13104.2|13051.8|13086|13033.8|0
1656551400000|2022-06-30 01:10:00|13092.1|13039.9|13067.4|13015.2|13095.8|13043.6|13067.4|13015.2|0
1656551700000|2022-06-30 01:15:00|13065.7|13013.5|13064.1|13011.9|13071.2|13019|13064.1|13011.9|0
1656552000000|2022-06-30 01:20:00|13068.8|13016.6|13049|12997|13068.8|13016.6|13038.9|12986.9|0
1656552300000|2022-06-30 01:25:00|13047.1|12995.1|13038.8|12986.8|13047.1|12995.1|13038.3|12986.3|0
1656552600000|2022-06-30 01:30:00|13036.1|12984.1|13031.9|12979.9|13039.6|12987.6|13031.8|12979.8|0
1656552900000|2022-06-30 01:35:00|13031.3|12979.3|13037.7|12985.7|13041.5|12989.5|13024.3|12972.3|0
1656553200000|2022-06-30 01:40:00|13038.6|12986.6|13047.1|12995.1|13047.1|12995.1|13027.6|12975.6|0
1656553500000|2022-06-30 01:45:00|13048.9|12996.9|13031.3|12979.3|13050.4|12998.4|13031.3|12979.3|0
1656553800000|2022-06-30 01:50:00|13029.4|12977.4|13014.4|12962.4|13029.4|12977.4|13009.6|12957.6|0
1656554100000|2022-06-30 01:55:00|13008|12956|12996.4|12944.6|13008|12956|12992.8|12941|0
1656554400000|2022-06-30 02:00:00|12998.5|12946.7|13013.9|12961.9|13020.4|12968.4|12997.4|12945.6|0
1656554700000|2022-06-30 02:05:00|13013.7|12961.7|13008.3|12956.3|13013.7|12961.7|13006.4|12954.4|0
1656555000000|2022-06-30 02:10:00|13005.6|12953.6|13008.1|12956.1|13008.1|12956.1|13002.5|12950.5|0
1656555300000|2022-06-30 02:15:00|13005.2|12953.2|12994.6|12942.8|13007.3|12955.3|12994.6|12942.8|0
1656555600000|2022-06-30 02:20:00|12993.3|12941.5|13001|12949.1|13007.3|12955.3|12993.3|12941.5|0
1656555900000|2022-06-30 02:25:00|12999.1|12947.3|12989.8|12938|12999.1|12947.3|12986.2|12934.4|0
1656556200000|2022-06-30 02:30:00|12987|12935.2|12986.5|12934.7|12990.3|12938.5|12980.2|12928.4|0
1656556500000|2022-06-30 02:35:00|12985.4|12933.6|12986.8|12935|12988|12936.2|12983.6|12931.8|0
1656556800000|2022-06-30 02:40:00|12987.6|12935.8|12997.9|12946.1|13001.5|12949.5|12987.6|12935.8|0
1656557100000|2022-06-30 02:45:00|12990.5|12938.7|12999.1|12947.3|12999.1|12947.3|12988.6|12936.8|0
1656557400000|2022-06-30 02:50:00|13005|12953|13021.9|12969.9|13023.5|12971.5|13004.2|12952.2|0
1656557700000|2022-06-30 02:55:00|13027.2|12975.2|13026.4|12974.4|13034|12982|13024.7|12972.7|0
1656558000000|2022-06-30 03:00:00|13028.7|12976.7|13028.7|12976.7|13031|12979|13025.8|12973.8|0
1656558300000|2022-06-30 03:05:00|13032.3|12980.3|13048.2|12996.2|13048.2|12996.2|13031|12979|0
1656558600000|2022-06-30 03:10:00|13048.5|12996.5|13024.1|12972.1|13048.5|12996.5|13024.1|12972.1|0
1656558900000|2022-06-30 03:15:00|13025.7|12973.7|13016.5|12964.5|13025.7|12973.7|13016.1|12964.1|0
1656559200000|2022-06-30 03:20:00|13015.5|12963.5|13026.4|12974.4|13031.2|12979.2|13015.5|12963.5|0
1656559500000|2022-06-30 03:25:00|13024.1|12972.1|13039.3|12987.3|13039.3|12987.3|13024.1|12972.1|0
1656559800000|2022-06-30 03:30:00|13038.6|12986.6|13036.3|12984.3|13039.5|12987.5|13031.8|12979.8|0
1656560100000|2022-06-30 03:35:00|13033.1|12981.1|13031.3|12979.3|13035.7|12983.7|13028.6|12976.6|0
1656560400000|2022-06-30 03:40:00|13032.3|12980.3|13038.6|12986.6|13040.2|12988.2|13032.3|12980.3|0
1656560700000|2022-06-30 03:45:00|13037.2|12985.2|13038.4|12986.4|13044.6|12992.6|13035.9|12983.9|0
1656561000000|2022-06-30 03:50:00|13040.8|12988.8|13026.1|12974.1|13040.8|12988.8|13022.2|12970.2|0
1656561300000|2022-06-30 03:55:00|13024.1|12972.1|13022.5|12970.5|13027|12975|13021.4|12969.4|0
1656561600000|2022-06-30 04:00:00|13023.4|12971.4|13030.1|12978.1|13031.5|12979.5|13023.4|12971.4|0
1656561900000|2022-06-30 04:05:00|13033.3|12981.3|13042.5|12990.5|13047.2|12995.2|13033.3|12981.3|0
1656562200000|2022-06-30 04:10:00|13044.2|12992.2|13046|12994|13046.7|12994.7|13043.1|12991.1|0
1656562500000|2022-06-30 04:15:00|13049.5|12997.5|13069.7|13017.5|13069.7|13017.5|13048.9|12996.9|0
1656562800000|2022-06-30 04:20:00|13072.1|13019.9|13066.7|13014.5|13072.1|13019.9|13062|13009.8|0
1656563100000|2022-06-30 04:25:00|13067.9|13015.7|13064.8|13012.6|13068.2|13016|13064.8|13012.6|0
1656563400000|2022-06-30 04:30:00|13064.4|13012.2|13065|13012.8|13071.2|13019|13064.4|13012.2|0
1656563700000|2022-06-30 04:35:00|13066.9|13014.7|13073.9|13021.7|13073.9|13021.7|13059.8|13007.6|0
1656564000000|2022-06-30 04:40:00|13072.9|13020.7|13078.5|13026.3|13078.5|13026.3|13072.7|13020.5|0
1656564300000|2022-06-30 04:45:00|13078|13025.8|13068.2|13016|13078.1|13025.9|13066.1|13013.9|0
1656564600000|2022-06-30 04:50:00|13068.6|13016.4|13066|13013.8|13072.3|13020.1|13066|13013.8|0
1656564900000|2022-06-30 04:55:00|13068.6|13016.4|13059.7|13007.5|13069.2|13017|13056.8|13004.6|0
1656565200000|2022-06-30 05:00:00|13057.4|13005.2|13047.6|12995.6|13057.4|13005.2|13046.6|12994.6|0
1656565500000|2022-06-30 05:05:00|13045.6|12993.6|13007.1|12955.1|13045.6|12993.6|13007.1|12955.1|0
1656565800000|2022-06-30 05:10:00|13012.3|12960.3|13015.6|12963.6|13018.5|12966.5|13012.3|12960.3|0
1656566100000|2022-06-30 05:15:00|13014.8|12962.8|13023|12971|13024.3|12972.3|13014.8|12962.8|0
1656566400000|2022-06-30 05:20:00|13023.8|12971.8|13015.1|12963.1|13023.8|12971.8|13013.4|12961.4|0
1656566700000|2022-06-30 05:25:00|13012|12960|12991.3|12939.5|13012|12960|12982.8|12931|0
1656567000000|2022-06-30 05:30:00|12992.9|12941.1|12987.4|12935.6|12996|12944.2|12987.4|12935.6|0
1656567300000|2022-06-30 05:35:00|12987.1|12935.3|12980|12928.2|12987.1|12935.3|12973.7|12921.9|0
1656567600000|2022-06-30 05:40:00|12977.7|12925.9|12959.7|12907.9|12982.9|12931.1|12959.7|12907.9|0
1656567900000|2022-06-30 05:45:00|12965.3|12913.5|12974.9|12923.1|12974.9|12923.1|12965.3|12913.5|0
1656568200000|2022-06-30 05:50:00|12976.7|12924.9|12961.6|12909.8|12979.7|12927.9|12961.6|12909.8|0
1656568500000|2022-06-30 05:55:00|12953.1|12901.3|12976.6|12924.8|12976.6|12924.8|12953.1|12901.3|0
1656634200000|2022-07-01 00:10:00|13093.6|13041.4|13098.5|13046.3|13109.5|13057.1|13085.6|13033.4|0
1656634500000|2022-07-01 00:15:00|13097|13044.8|13083.3|13031.1|13097|13044.8|13082.2|13030|0
1656634800000|2022-07-01 00:20:00|13084|13031.8|13047.6|12995.6|13084|13031.8|13044.7|12992.7|0
1656635100000|2022-07-01 00:25:00|13048.7|12996.7|13054.8|13002.6|13057|13004.8|13035.5|12983.5|0
1656635400000|2022-07-01 00:30:00|13045.1|12993.1|13031|12979|13050.9|12998.9|13025.2|12973.2|0
1656635700000|2022-07-01 00:35:00|13035.9|12983.9|13031.9|12979.9|13049.6|12997.6|13031.7|12979.7|0
1656636000000|2022-07-01 00:40:00|13025.6|12973.6|13022.5|12970.5|13040.1|12988.1|13021.5|12969.5|0
1656636300000|2022-07-01 00:45:00|13018.6|12966.6|13011|12959|13041.8|12989.8|13011|12959|0
1656636600000|2022-07-01 00:50:00|13008.3|12956.3|12996.8|12945|13010.6|12958.6|12989.1|12937.3|0
1656636900000|2022-07-01 00:55:00|12994.1|12942.3|12971.2|12919.4|12994.1|12942.3|12962.1|12910.3|0
1656637200000|2022-07-01 01:00:00|12975.6|12923.8|12999.3|12947.5|12999.3|12947.5|12969.5|12917.7|0
1656637500000|2022-07-01 01:05:00|12997.1|12945.3|12990.7|12938.9|12997.1|12945.3|12987.6|12935.8|0
1656637800000|2022-07-01 01:10:00|12991|12939.2|12979.8|12928|13000|12948.2|12977.3|12925.5|0
1656638100000|2022-07-01 01:15:00|12990.2|12938.4|12997.6|12945.8|12997.7|12945.9|12987.6|12935.8|0
1656638400000|2022-07-01 01:20:00|13003.2|12951.2|12992|12940.2|13003.2|12951.2|12991.8|12940|0
1656638700000|2022-07-01 01:25:00|12991.5|12939.7|12991.6|12939.8|12996.3|12944.5|12986.6|12934.8|0
1656639000000|2022-07-01 01:30:00|12988.9|12937.1|13000.7|12948.9|13000.7|12948.9|12988.9|12937.1|0
1656639300000|2022-07-01 01:35:00|13003.8|12951.8|12999|12947.2|13003.8|12951.8|12995.6|12943.8|0
1656639600000|2022-07-01 01:40:00|13000.7|12948.9|13044.1|12992.1|13044.1|12992.1|13000.7|12948.9|0
1656639900000|2022-07-01 01:45:00|13045|12993|13047.9|12995.9|13047.9|12995.9|13036.6|12984.6|0
1656640200000|2022-07-01 01:50:00|13049.4|12997.4|13040.6|12988.6|13050.5|12998.5|13040.6|12988.6|0
1656640500000|2022-07-01 01:55:00|13041.3|12989.3|13014.4|12962.4|13041.3|12989.3|13014.4|12962.4|0
1656640800000|2022-07-01 02:00:00|13015.8|12963.8|13038.5|12986.5|13038.7|12986.7|13015.8|12963.8|0
1656641100000|2022-07-01 02:05:00|13043.8|12991.8|13038.4|12986.4|13054.4|13002.2|13038.4|12986.4|0
1656641400000|2022-07-01 02:10:00|13040.4|12988.4|13024.6|12972.6|13042.5|12990.5|13024.6|12972.6|0
1656641700000|2022-07-01 02:15:00|13023.4|12971.4|13006.9|12954.9|13023.4|12971.4|13006.9|12954.9|0
1656642000000|2022-07-01 02:20:00|13009|12957|13004.9|12952.9|13009|12957|12999|12947.2|0
1656642300000|2022-07-01 02:25:00|13002.4|12950.4|13000.4|12948.6|13009.7|12957.7|13000.4|12948.6|0
1656642600000|2022-07-01 02:30:00|12995.3|12943.5|12981.8|12930|12995.3|12943.5|12973.4|12921.6|0
1656642900000|2022-07-01 02:35:00|12980.3|12928.5|12969.5|12917.7|12980.3|12928.5|12969.5|12917.7|0
1656643200000|2022-07-01 02:40:00|12969.2|12917.4|12968.5|12916.7|12973.3|12921.5|12967.3|12915.5|0
1656643500000|2022-07-01 02:45:00|12968.4|12916.6|12979.7|12927.9|12979.7|12927.9|12968.4|12916.6|0
1656643800000|2022-07-01 02:50:00|12980.4|12928.6|12993.5|12941.7|12993.5|12941.7|12979.5|12927.7|0
1656644100000|2022-07-01 02:55:00|13000|12948.2|12989.7|12937.9|13000|12948.2|12989.3|12937.5|0
1656644400000|2022-07-01 03:00:00|12987.3|12935.5|13002.3|12950.3|13010.5|12958.5|12986.8|12935|0
1656644700000|2022-07-01 03:05:00|13006.7|12954.7|12988.1|12936.3|13006.7|12954.7|12987|12935.2|0
1656645000000|2022-07-01 03:10:00|12981.3|12929.5|12986.2|12934.4|12986.9|12935.1|12975|12923.2|0
1656645300000|2022-07-01 03:15:00|12990.3|12938.5|12998.3|12946.5|13004.5|12952.5|12990.3|12938.5|0
1656645600000|2022-07-01 03:20:00|12993.8|12942|13008.4|12956.4|13009.2|12957.2|12993.8|12942|0
1656645900000|2022-07-01 03:25:00|13019.3|12967.3|13024.4|12972.4|13032.1|12980.1|13019.3|12967.3|0
1656646200000|2022-07-01 03:30:00|13026.4|12974.4|13025.2|12973.2|13028.6|12976.6|13019.5|12967.5|0
1656646500000|2022-07-01 03:35:00|13029.6|12977.6|13035.9|12983.9|13038.6|12986.6|13029.6|12977.6|0
1656646800000|2022-07-01 03:40:00|13036|12984|13034.5|12982.5|13036.3|12984.3|13031.4|12979.4|0
1656647100000|2022-07-01 03:45:00|13035.2|12983.2|13025.9|12973.9|13042.4|12990.4|13025.9|12973.9|0
1656647400000|2022-07-01 03:50:00|13026.4|12974.4|13054.1|13001.9|13054.1|13001.9|13026.4|12974.4|0
1656647700000|2022-07-01 03:55:00|13057.5|13005.3|13056.7|13004.5|13064.7|13012.5|13056.7|13004.5|0
1656648000000|2022-07-01 04:00:00|13052.7|13000.5|13054.1|13001.9|13063|13010.8|13051.9|12999.7|0
1656648300000|2022-07-01 04:05:00|13056.8|13004.6|13055.8|13003.6|13058.4|13006.2|13048.1|12996.1|0
1656648600000|2022-07-01 04:10:00|13057.2|13005|13053.9|13001.7|13060.4|13008.2|13047.4|12995.4|0
1656648900000|2022-07-01 04:15:00|13054|13001.8|13034.4|12982.4|13055.3|13003.1|13032.5|12980.5|0
1656649200000|2022-07-01 04:20:00|13033|12981|13051.2|12999|13052|12999.8|13028.3|12976.3|0
1656649500000|2022-07-01 04:25:00|13055.5|13003.3|13058.8|13006.6|13063|13010.8|13055.4|13003.2|0
1656649800000|2022-07-01 04:30:00|13058.4|13006.2|13058.1|13005.9|13072.2|13020|13058.1|13005.9|0
1656650100000|2022-07-01 04:35:00|13059.6|13007.4|13052|12999.8|13059.6|13007.4|13052|12999.8|0
1656650400000|2022-07-01 04:40:00|13051.3|12999.1|13061.5|13009.3|13061.5|13009.3|13050.5|12998.5|0
1656650700000|2022-07-01 04:45:00|13065.2|13013|13059.6|13007.4|13066.4|13014.2|13059.6|13007.4|0
1656651000000|2022-07-01 04:50:00|13057|13004.8|13058.6|13006.4|13065.9|13013.7|13056.8|13004.6|0
1656651300000|2022-07-01 04:55:00|13055.5|13003.3|13048.4|12996.4|13058.3|13006.1|13045.1|12993.1|0
1656651600000|2022-07-01 05:00:00|13047.1|12995.1|13046.2|12994.2|13047.1|12995.1|13038.6|12986.6|0
1656651900000|2022-07-01 05:05:00|13041.7|12989.7|13037.1|12985.1|13042.2|12990.2|13034|12982|0
1656652200000|2022-07-01 05:10:00|13037.9|12985.9|13030.8|12978.8|13037.9|12985.9|13030.5|12978.5|0
1656652500000|2022-07-01 05:15:00|13029|12977|13005.4|12953.4|13029|12977|13004.7|12952.7|0
1656652800000|2022-07-01 05:20:00|13005|12953|13008|12956|13010.5|12958.5|13005|12953|0
1656653100000|2022-07-01 05:25:00|13010.9|12958.9|13016.6|12964.6|13028.7|12976.7|13008.6|12956.6|0
1656653400000|2022-07-01 05:30:00|13016.4|12964.4|13001.5|12949.5|13018.4|12966.4|12997.1|12945.3|0
1656653700000|2022-07-01 05:35:00|13001.6|12949.6|12998.7|12946.9|13008.9|12956.9|12998.7|12946.9|0
1656654000000|2022-07-01 05:40:00|12998.8|12947|12999.5|12947.7|13002.3|12950.3|12998|12946.2|0
1656654300000|2022-07-01 05:45:00|12999.4|12947.6|13004|12952|13004.4|12952.4|12993.5|12941.7|0
1656654600000|2022-07-01 05:50:00|13002|12950|12992.8|12941|13002.6|12950.6|12991.9|12940.1|0
1656654900000|2022-07-01 05:55:00|12989.5|12937.7|12997.8|12946|12997.8|12946|12987.1|12935.3|0
1656893400000|2022-07-04 00:10:00|13106.2|13053.8|13087.7|13035.5|13112.9|13060.5|13087.7|13035.5|0
1656893700000|2022-07-04 00:15:00|13082|13029.8|13067.2|13015|13084.3|13032.1|13062.8|13010.6|0
1656894000000|2022-07-04 00:20:00|13064.3|13012.1|13099.5|13047.3|13099.5|13047.3|13057.4|13005.2|0
1656894300000|2022-07-04 00:25:00|13097.5|13045.3|13114.4|13062|13114.4|13062|13077.5|13025.3|0
1656894600000|2022-07-04 00:30:00|13112.1|13059.7|13121|13068.6|13122.4|13070|13110.1|13057.7|0
1656894900000|2022-07-04 00:35:00|13117.3|13064.9|13121.8|13069.4|13131.8|13079.4|13117.3|13064.9|0
1656895200000|2022-07-04 00:40:00|13122.7|13070.3|13131.2|13078.8|13137.1|13084.7|13122.3|13069.9|0
1656895500000|2022-07-04 00:45:00|13132.7|13080.3|13128.3|13075.9|13132.7|13080.3|13105.2|13052.8|0
1656895800000|2022-07-04 00:50:00|13127.4|13075|13121|13068.6|13131|13078.6|13118.2|13065.8|0
1656896100000|2022-07-04 00:55:00|13119.8|13067.4|13122.6|13070.2|13134.5|13082.1|13119.8|13067.4|0
1656896400000|2022-07-04 01:00:00|13124.1|13071.7|13108.9|13056.5|13139.3|13086.9|13108.9|13056.5|0
1656896700000|2022-07-04 01:05:00|13114.1|13061.7|13102.5|13050.1|13114.1|13061.7|13101.8|13049.4|0
1656897000000|2022-07-04 01:10:00|13092.8|13040.6|13096.3|13044.1|13100.5|13048.3|13090.5|13038.3|0
1656897300000|2022-07-04 01:15:00|13097.1|13044.9|13081.9|13029.7|13097.1|13044.9|13081.9|13029.7|0
1656897600000|2022-07-04 01:20:00|13078.1|13025.9|13083.3|13031.1|13093.6|13041.4|13078.1|13025.9|0
1656897900000|2022-07-04 01:25:00|13085|13032.8|13091.1|13038.9|13092.3|13040.1|13085|13032.8|0
1656898200000|2022-07-04 01:30:00|13089.7|13037.5|13096.6|13044.4|13099.8|13047.6|13089.7|13037.5|0
1656898500000|2022-07-04 01:35:00|13099.8|13047.6|13097.3|13045.1|13106.2|13053.8|13096.1|13043.9|0
1656898800000|2022-07-04 01:40:00|13100.7|13048.5|13096.8|13044.6|13100.7|13048.5|13089|13036.8|0
1656899100000|2022-07-04 01:45:00|13101.6|13049.2|13116.1|13063.7|13117.8|13065.4|13101.6|13049.2|0
1656899400000|2022-07-04 01:50:00|13112.7|13060.3|13101.3|13048.9|13115|13062.6|13101.3|13048.9|0
1656899700000|2022-07-04 01:55:00|13100.6|13048.4|13116.2|13063.8|13119.3|13066.9|13100.6|13048.4|0
1656900000000|2022-07-04 02:00:00|13119.1|13066.7|13109.3|13056.9|13120.5|13068.1|13109.3|13056.9|0
1656900300000|2022-07-04 02:05:00|13107.5|13055.1|13118.9|13066.5|13125.5|13073.1|13107.5|13055.1|0
1656900600000|2022-07-04 02:10:00|13118.5|13066.1|13126.2|13073.8|13126.2|13073.8|13118.5|13066.1|0
1656900900000|2022-07-04 02:15:00|13128.2|13075.8|13134.5|13082.1|13134.9|13082.5|13124.8|13072.4|0
1656901200000|2022-07-04 02:20:00|13133.5|13081.1|13142.1|13089.7|13142.1|13089.7|13132.9|13080.5|0
1656901500000|2022-07-04 02:25:00|13137.8|13085.4|13135.4|13083|13137.8|13085.4|13131.3|13078.9|0
1656901800000|2022-07-04 02:30:00|13137|13084.6|13131.9|13079.5|13146.7|13094.3|13131.1|13078.7|0
1656902100000|2022-07-04 02:35:00|13135.3|13082.9|13112.6|13060.2|13135.3|13082.9|13112.6|13060.2|0
1656902400000|2022-07-04 02:40:00|13114.8|13062.4|13098.6|13046.4|13114.8|13062.4|13096.8|13044.6|0
1656902700000|2022-07-04 02:45:00|13100.3|13048.1|13090|13037.8|13105.5|13053.1|13089.4|13037.2|0
1656903000000|2022-07-04 02:50:00|13088.1|13035.9|13088.1|13035.9|13090.2|13038|13085.2|13033|0
1656903300000|2022-07-04 02:55:00|13088.7|13036.5|13094.4|13042.2|13097.3|13045.1|13088.7|13036.5|0
1656903600000|2022-07-04 03:00:00|13095.4|13043.2|13104.7|13052.3|13105|13052.6|13092|13039.8|0
1656903900000|2022-07-04 03:05:00|13103.6|13051.2|13103|13050.6|13105.3|13052.9|13098.5|13046.3|0
1656904200000|2022-07-04 03:10:00|13104.3|13051.9|13096.8|13044.6|13104.3|13051.9|13095.2|13043|0
1656904500000|2022-07-04 03:15:00|13097.9|13045.7|13112|13059.6|13113.1|13060.7|13097.9|13045.7|0
1656904800000|2022-07-04 03:20:00|13107.6|13055.2|13110.7|13058.3|13110.7|13058.3|13102.1|13049.7|0
1656905100000|2022-07-04 03:25:00|13109.8|13057.4|13105.3|13052.9|13113|13060.6|13105.3|13052.9|0
1656905400000|2022-07-04 03:30:00|13105.8|13053.4|13098.3|13046.1|13105.8|13053.4|13098.3|13046.1|0
1656905700000|2022-07-04 03:35:00|13097.5|13045.3|13114.5|13062.1|13114.5|13062.1|13097.5|13045.3|0
1656906000000|2022-07-04 03:40:00|13115.6|13063.2|13112.6|13060.2|13126.1|13073.7|13112.6|13060.2|0
1656906300000|2022-07-04 03:45:00|13107|13054.6|13112.2|13059.8|13112.2|13059.8|13106.1|13053.7|0
1656906600000|2022-07-04 03:50:00|13111.6|13059.2|13104.8|13052.4|13113.7|13061.3|13104.8|13052.4|0
1656906900000|2022-07-04 03:55:00|13103.8|13051.4|13105.8|13053.4|13105.8|13053.4|13096.8|13044.6|0
1656907200000|2022-07-04 04:00:00|13106.4|13054|13112|13059.6|13114.7|13062.3|13104.9|13052.5|0
1656907500000|2022-07-04 04:05:00|13113.6|13061.2|13122.5|13070.1|13123|13070.6|13113.3|13060.9|0
1656907800000|2022-07-04 04:10:00|13117.8|13065.4|13120.9|13068.5|13122.4|13070|13117.8|13065.4|0
1656908100000|2022-07-04 04:15:00|13121.8|13069.4|13115.1|13062.7|13121.8|13069.4|13115.1|13062.7|0
1656908400000|2022-07-04 04:20:00|13115.2|13062.8|13120.1|13067.7|13121.4|13069|13115.2|13062.8|0
1656908700000|2022-07-04 04:25:00|13118.6|13066.2|13105.3|13052.9|13118.6|13066.2|13105.3|13052.9|0
1656909000000|2022-07-04 04:30:00|13105|13052.6|13096.1|13043.9|13105|13052.6|13095.3|13043.1|0
1656909300000|2022-07-04 04:35:00|13088.3|13036.1|13090.9|13038.7|13098.1|13045.9|13088.3|13036.1|0
1656909600000|2022-07-04 04:40:00|13091.8|13039.6|13095.7|13043.5|13098.8|13046.6|13090.9|13038.7|0
1656909900000|2022-07-04 04:45:00|13095.8|13043.6|13080.1|13027.9|13098.1|13045.9|13080.1|13027.9|0
1656910200000|2022-07-04 04:50:00|13080.8|13028.6|13079.3|13027.1|13082.3|13030.1|13077.6|13025.4|0
1656910500000|2022-07-04 04:55:00|13079.6|13027.4|13081.4|13029.2|13082.9|13030.7|13077.8|13025.6|0
1656910800000|2022-07-04 05:00:00|13081.7|13029.5|13091|13038.8|13099.6|13047.4|13079.3|13027.1|0
1656911100000|2022-07-04 05:05:00|13090.2|13038|13078.1|13025.9|13093.1|13040.9|13078.1|13025.9|0
1656911400000|2022-07-04 05:10:00|13078|13025.8|13073.2|13021|13079.7|13027.5|13073.2|13021|0
1656911700000|2022-07-04 05:15:00|13075.9|13023.7|13053|13000.8|13075.9|13023.7|13053|13000.8|0
1656912000000|2022-07-04 05:20:00|13050|12998|13050.8|12998.8|13053.6|13001.4|13047.5|12995.5|0
1656912300000|2022-07-04 05:25:00|13056.6|13004.4|13062.9|13010.7|13062.9|13010.7|13055.8|13003.6|0
1656912600000|2022-07-04 05:30:00|13061.6|13009.4|13050|12998|13061.6|13009.4|13050|12998|0
1656912900000|2022-07-04 05:35:00|13050.9|12998.9|13048.4|12996.4|13053|13000.8|13046.1|12994.1|0
1656913200000|2022-07-04 05:40:00|13043.9|12991.9|13039.6|12987.6|13043.9|12991.9|13034.6|12982.6|0
1656913500000|2022-07-04 05:45:00|13041.9|12989.9|13043.5|12991.5|13048.3|12996.3|13039.6|12987.6|0
1656913800000|2022-07-04 05:50:00|13037.2|12985.2|13056|13003.8|13058.1|13005.9|13036.6|12984.6|0
1656914100000|2022-07-04 05:55:00|13058.6|13006.4|13061.5|13009.3|13061.5|13009.3|13050.5|12998.5|0
1656979800000|2022-07-05 00:10:00|12969.9|12918.1|12930.8|12879.2|12969.9|12918.1|12928.9|12877.3|0
1656980100000|2022-07-05 00:15:00|12928.5|12876.9|12927.9|12876.3|12938.9|12887.3|12922|12870.4|0
1656980400000|2022-07-05 00:20:00|12927.8|12876.2|12930.2|12878.6|12955.2|12903.4|12923.9|12872.3|0
1656980700000|2022-07-05 00:25:00|12921.8|12870.2|12941|12889.4|12941|12889.4|12915.9|12864.3|0
1656981000000|2022-07-05 00:30:00|12940.2|12888.6|12956.7|12904.9|12956.7|12904.9|12936.7|12885.1|0
1656981300000|2022-07-05 00:35:00|12957.1|12905.3|12970.9|12919.1|12970.9|12919.1|12957.1|12905.3|0
1656981600000|2022-07-05 00:40:00|12969.9|12918.1|12984.3|12932.5|12995.9|12944.1|12969.9|12918.1|0
1656981900000|2022-07-05 00:45:00|12982.6|12930.8|12987.3|12935.5|12997.6|12945.8|12982.3|12930.5|0
1656982200000|2022-07-05 00:50:00|12984.2|12932.4|12993.4|12941.6|13001.3|12949.3|12984.2|12932.4|0
1656982500000|2022-07-05 00:55:00|12997|12945.2|12988.5|12936.7|12997|12945.2|12987.6|12935.8|0
1656982800000|2022-07-05 01:00:00|12995.5|12943.7|13002|12950|13010.4|12958.4|12992.1|12940.3|0
1656983100000|2022-07-05 01:05:00|12995.1|12943.3|12999.3|12947.5|12999.3|12947.5|12995.1|12943.3|0
1656983400000|2022-07-05 01:10:00|12994.6|12942.8|12983.6|12931.8|12996.2|12944.4|12983.3|12931.5|0
1656983700000|2022-07-05 01:15:00|12984.2|12932.4|12990.5|12938.7|12990.5|12938.7|12980.4|12928.6|0
1656984000000|2022-07-05 01:20:00|12992.3|12940.5|13023.1|12971.1|13023.1|12971.1|12990.5|12938.7|0
1656984300000|2022-07-05 01:25:00|13021.9|12969.9|12996.7|12944.9|13021.9|12969.9|12992.4|12940.6|0
1656984600000|2022-07-05 01:30:00|13006.4|12954.4|12992.6|12940.8|13006.4|12954.4|12992.6|12940.8|0
1656984900000|2022-07-05 01:35:00|12993.4|12941.6|13002.2|12950.2|13002.2|12950.2|12993.4|12941.6|0
1656985200000|2022-07-05 01:40:00|13000.3|12948.5|13014.2|12962.2|13014.2|12962.2|13000.3|12948.5|0
1656985500000|2022-07-05 01:45:00|13016.1|12964.1|13025.1|12973.1|13027.7|12975.7|13016.1|12964.1|0
1656985800000|2022-07-05 01:50:00|13024.9|12972.9|13024.6|12972.6|13032.7|12980.7|13022.8|12970.8|0
1656986100000|2022-07-05 01:55:00|13023|12971|13033.9|12981.9|13033.9|12981.9|13022|12970|0
1656986400000|2022-07-05 02:00:00|13034.1|12982.1|13030.7|12978.7|13034.1|12982.1|13021.9|12969.9|0
1656986700000|2022-07-05 02:05:00|13030.1|12978.1|13028.3|12976.3|13033|12981|13028.3|12976.3|0
1656987000000|2022-07-05 02:10:00|13030|12978|13025.8|12973.8|13030.5|12978.5|13023.9|12971.9|0
1656987300000|2022-07-05 02:15:00|13027|12975|13033.2|12981.2|13033.2|12981.2|13023.3|12971.3|0
1656987600000|2022-07-05 02:20:00|13035.2|12983.2|13038.2|12986.2|13040.6|12988.6|13035.2|12983.2|0
1656987900000|2022-07-05 02:25:00|13039.9|12987.9|13034.5|12982.5|13042|12990|13031.5|12979.5|0
1656988200000|2022-07-05 02:30:00|13034|12982|13040.5|12988.5|13040.5|12988.5|13034|12982|0
1656988500000|2022-07-05 02:35:00|13037.1|12985.1|13039.4|12987.4|13041.5|12989.5|13037.1|12985.1|0
1656988800000|2022-07-05 02:40:00|13038.7|12986.7|13039.3|12987.3|13039.5|12987.5|13033.1|12981.1|0
1656989100000|2022-07-05 02:45:00|13036.6|12984.6|13048.1|12996.1|13048.1|12996.1|13036.6|12984.6|0
1656989400000|2022-07-05 02:50:00|13041.4|12989.4|13037.5|12985.5|13044.6|12992.6|13033.4|12981.4|0
1656989700000|2022-07-05 02:55:00|13036.8|12984.8|13031|12979|13036.8|12984.8|13023.9|12971.9|0
1656990000000|2022-07-05 03:00:00|13026.8|12974.8|13046.9|12994.9|13047.5|12995.5|13026.8|12974.8|0
1656990300000|2022-07-05 03:05:00|13047.2|12995.2|13040.7|12988.7|13047.2|12995.2|13036.1|12984.1|0
1656990600000|2022-07-05 03:10:00|13038.9|12986.9|13041.4|12989.4|13044.4|12992.4|13036.5|12984.5|0
1656990900000|2022-07-05 03:15:00|13039|12987|13037.4|12985.4|13040.2|12988.2|13037.2|12985.2|0
1656991200000|2022-07-05 03:20:00|13036|12984|13027.4|12975.4|13037.1|12985.1|13027.4|12975.4|0
1656991500000|2022-07-05 03:25:00|13030.5|12978.5|13034.4|12982.4|13034.7|12982.7|13028.4|12976.4|0
1656991800000|2022-07-05 03:30:00|13035.3|12983.3|13049.3|12997.3|13052.5|13000.3|13035.3|12983.3|0
1656992100000|2022-07-05 03:35:00|13047.1|12995.1|13047.6|12995.6|13052.8|13000.6|13047.1|12995.1|0
1656992400000|2022-07-05 03:40:00|13044.9|12992.9|13036|12984|13044.9|12992.9|13033.2|12981.2|0
1656992700000|2022-07-05 03:45:00|13036.6|12984.6|13042.1|12990.1|13043.2|12991.2|13036.6|12984.6|0
1656993000000|2022-07-05 03:50:00|13040.5|12988.5|13038.6|12986.6|13041.6|12989.6|13036.7|12984.7|0
1656993300000|2022-07-05 03:55:00|13036.8|12984.8|13038.8|12986.8|13046.5|12994.5|13036.8|12984.8|0
1656993600000|2022-07-05 04:00:00|13041.5|12989.5|13042.5|12990.5|13045.1|12993.1|13037.1|12985.1|0
1656993900000|2022-07-05 04:05:00|13042|12990|13046.6|12994.6|13047.3|12995.3|13041.1|12989.1|0
1656994200000|2022-07-05 04:10:00|13044.8|12992.8|13041.5|12989.5|13044.8|12992.8|13038.5|12986.5|0
1656994500000|2022-07-05 04:15:00|13044|12992|13032.7|12980.7|13045.9|12993.9|13031|12979|0
1656994800000|2022-07-05 04:20:00|13033|12981|13034|12982|13034.2|12982.2|13028.3|12976.3|0
1656995100000|2022-07-05 04:25:00|13030.1|12978.1|13046.6|12994.6|13046.6|12994.6|13030.1|12978.1|0
1656995400000|2022-07-05 04:30:00|13043|12991|13051.9|12999.7|13056.2|13004|13040.2|12988.2|0
1656995700000|2022-07-05 04:35:00|13051.6|12999.4|13065.5|13013.3|13066.2|13014|13051.6|12999.4|0
1656996000000|2022-07-05 04:40:00|13059.2|13007|13063|13010.8|13065.5|13013.3|13059.2|13007|0
1656996300000|2022-07-05 04:45:00|13058.6|13006.4|13068.4|13016.2|13068.4|13016.2|13058.6|13006.4|0
1656996600000|2022-07-05 04:50:00|13067.9|13015.7|13078.8|13026.6|13079.9|13027.7|13067.9|13015.7|0
1656996900000|2022-07-05 04:55:00|13077.1|13024.9|13082.6|13030.4|13085.2|13033|13072.6|13020.4|0
1656997200000|2022-07-05 05:00:00|13081.3|13029.1|13086.6|13034.4|13090.5|13038.3|13081.3|13029.1|0
1656997500000|2022-07-05 05:05:00|13088.5|13036.3|13086.6|13034.4|13088.5|13036.3|13075.9|13023.7|0
1656997800000|2022-07-05 05:10:00|13091.1|13038.9|13089.1|13036.9|13095.6|13043.4|13089.1|13036.9|0
1656998100000|2022-07-05 05:15:00|13085.9|13033.7|13096.4|13044.2|13096.4|13044.2|13085.9|13033.7|0
1656998400000|2022-07-05 05:20:00|13095.4|13043.2|13098.6|13046.4|13099.3|13047.1|13093.9|13041.7|0
1656998700000|2022-07-05 05:25:00|13098.5|13046.3|13098.9|13046.7|13101.6|13049.2|13097.7|13045.5|0
1656999000000|2022-07-05 05:30:00|13099|13046.8|13092.9|13040.7|13100.5|13048.3|13091.3|13039.1|0
1656999300000|2022-07-05 05:35:00|13081.7|13029.5|13079.5|13027.3|13087.2|13035|13079.5|13027.3|0
1656999600000|2022-07-05 05:40:00|13073|13020.8|13068|13015.8|13076.3|13024.1|13065.6|13013.4|0
1656999900000|2022-07-05 05:45:00|13070.7|13018.5|13073.8|13021.6|13077.7|13025.5|13070.7|13018.5|0
1657000200000|2022-07-05 05:50:00|13074.1|13021.9|13068.2|13016|13074.1|13021.9|13067.1|13014.9|0
1657000500000|2022-07-05 05:55:00|13067|13014.8|13054.6|13002.4|13067|13014.8|13054.6|13002.4|0
1657066200000|2022-07-06 00:10:00|13100.9|13048.7|13144.4|13092|13144.4|13092|13100.9|13048.7|0
1657066500000|2022-07-06 00:15:00|13155.9|13103.3|13177.2|13124.6|13179.6|13127|13155.9|13103.3|0
1657066800000|2022-07-06 00:20:00|13174.3|13121.7|13201.7|13148.9|13202.4|13149.6|13168.6|13116|0
1657067100000|2022-07-06 00:25:00|13200.1|13147.5|13227.9|13175.1|13227.9|13175.1|13200.1|13147.5|0
1657067400000|2022-07-06 00:30:00|13224.5|13171.7|13227.6|13174.8|13229|13176.2|13224.5|13171.7|0
1657067700000|2022-07-06 00:35:00|13224|13171.2|13221.2|13168.4|13230.7|13177.9|13221.2|13168.4|0
1657068000000|2022-07-06 00:40:00|13222.9|13170.1|13235.9|13183.1|13237.1|13184.3|13222.2|13169.4|0
1657068300000|2022-07-06 00:45:00|13245.1|13192.3|13243.9|13191.1|13246|13193.2|13242|13189.2|0
1657068600000|2022-07-06 00:50:00|13242.7|13189.9|13217.4|13164.6|13242.7|13189.9|13213.4|13160.6|0
1657068900000|2022-07-06 00:55:00|13221.5|13168.7|13223.6|13170.8|13235.8|13183|13221.5|13168.7|0
1657069200000|2022-07-06 01:00:00|13226|13173.2|13205.5|13152.7|13230.4|13177.6|13203.3|13150.5|0
1657069500000|2022-07-06 01:05:00|13206.3|13153.5|13212.8|13160|13213.4|13160.6|13202.8|13150|0
1657069800000|2022-07-06 01:10:00|13217.7|13164.9|13215.3|13162.5|13236.7|13183.9|13215.3|13162.5|0
1657070100000|2022-07-06 01:15:00|13216|13163.2|13223.9|13171.1|13231.6|13178.8|13210.7|13157.9|0
1657070400000|2022-07-06 01:20:00|13219.4|13166.6|13231.1|13178.3|13239.3|13186.5|13216.9|13164.1|0
1657070700000|2022-07-06 01:25:00|13227.3|13174.5|13229.2|13176.4|13229.9|13177.1|13222|13169.2|0
1657071000000|2022-07-06 01:30:00|13237.4|13184.6|13230.7|13177.9|13243.3|13190.5|13230.7|13177.9|0
1657071300000|2022-07-06 01:35:00|13229.4|13176.6|13227.2|13174.4|13239.2|13186.4|13227.2|13174.4|0
1657071600000|2022-07-06 01:40:00|13224.5|13171.7|13229.9|13177.1|13229.9|13177.1|13219.3|13166.5|0
1657071900000|2022-07-06 01:45:00|13234.7|13181.9|13237.3|13184.5|13239.3|13186.5|13232.2|13179.4|0
1657072200000|2022-07-06 01:50:00|13238.4|13185.6|13249.6|13196.8|13252.4|13199.4|13238.4|13185.6|0
1657072500000|2022-07-06 01:55:00|13250.7|13197.9|13270.9|13217.9|13270.9|13217.9|13250.6|13197.8|0
1657072800000|2022-07-06 02:00:00|13271.5|13218.5|13264.6|13211.6|13281.5|13228.5|13264.6|13211.6|0
1657073100000|2022-07-06 02:05:00|13261.8|13208.8|13269.9|13216.9|13280.3|13227.3|13261.8|13208.8|0
1657073400000|2022-07-06 02:10:00|13270.1|13217.1|13258.4|13205.4|13270.1|13217.1|13253.1|13200.1|0
1657073700000|2022-07-06 02:15:00|13252.3|13199.3|13259.7|13206.7|13263.9|13210.9|13252.3|13199.3|0
1657074000000|2022-07-06 02:20:00|13263.3|13210.3|13269.5|13216.5|13274|13221|13263|13210|0
1657074300000|2022-07-06 02:25:00|13269.4|13216.4|13274.5|13221.5|13276.8|13223.8|13268.3|13215.3|0
1657074600000|2022-07-06 02:30:00|13276.3|13223.3|13259.5|13206.5|13276.3|13223.3|13259.4|13206.4|0
1657074900000|2022-07-06 02:35:00|13261.4|13208.4|13256.3|13203.3|13261.4|13208.4|13256|13203|0
1657075200000|2022-07-06 02:40:00|13258.4|13205.4|13260.1|13207.1|13261.6|13208.6|13253.8|13200.8|0
1657075500000|2022-07-06 02:45:00|13257.2|13204.2|13276.1|13223.1|13276.1|13223.1|13257.2|13204.2|0
1657075800000|2022-07-06 02:50:00|13273.4|13220.4|13296|13243|13296|13243|13273.4|13220.4|0
1657076100000|2022-07-06 02:55:00|13291.8|13238.8|13293.1|13240.1|13294.4|13241.4|13289.6|13236.6|0
1657076400000|2022-07-06 03:00:00|13282.1|13229.1|13287|13234|13287|13234|13280.7|13227.7|0
1657076700000|2022-07-06 03:05:00|13287.1|13234.1|13271.9|13218.9|13287.1|13234.1|13271.9|13218.9|0
1657077000000|2022-07-06 03:10:00|13275|13222|13276.1|13223.1|13280|13227|13275|13222|0
1657077300000|2022-07-06 03:15:00|13272.5|13219.5|13261.3|13208.3|13272.9|13219.9|13261.3|13208.3|0
1657077600000|2022-07-06 03:20:00|13264|13211|13262.2|13209.2|13264|13211|13251.7|13198.7|0
1657077900000|2022-07-06 03:25:00|13261.9|13208.9|13275|13222|13275.7|13222.7|13261.9|13208.9|0
1657078200000|2022-07-06 03:30:00|13273.6|13220.6|13275.4|13222.4|13279.2|13226.2|13270|13217|0
1657078500000|2022-07-06 03:35:00|13265.3|13212.3|13275.1|13222.1|13275.1|13222.1|13263.5|13210.5|0
1657078800000|2022-07-06 03:40:00|13275.2|13222.2|13271.8|13218.8|13275.2|13222.2|13269.8|13216.8|0
1657079100000|2022-07-06 03:45:00|13271.2|13218.2|13263.7|13210.7|13271.2|13218.2|13257.6|13204.6|0
1657079400000|2022-07-06 03:50:00|13266.1|13213.1|13277.7|13224.7|13279.6|13226.6|13266.1|13213.1|0
1657079700000|2022-07-06 03:55:00|13277.2|13224.2|13284.8|13231.8|13284.8|13231.8|13275.6|13222.6|0
1657080000000|2022-07-06 04:00:00|13280.2|13227.2|13274.7|13221.7|13280.2|13227.2|13274.4|13221.4|0
1657080300000|2022-07-06 04:05:00|13274.3|13221.3|13273.9|13220.9|13276.4|13223.4|13269.6|13216.6|0
1657080600000|2022-07-06 04:10:00|13273.2|13220.2|13266.1|13213.1|13276.5|13223.5|13266.1|13213.1|0
1657080900000|2022-07-06 04:15:00|13263.8|13210.8|13274.3|13221.3|13274.3|13221.3|13261|13208|0
1657081200000|2022-07-06 04:20:00|13274.8|13221.8|13278.3|13225.3|13280.2|13227.2|13269.8|13216.8|0
1657081500000|2022-07-06 04:25:00|13280.2|13227.2|13275.7|13222.7|13280.6|13227.6|13275.7|13222.7|0
1657081800000|2022-07-06 04:30:00|13276.6|13223.6|13281.4|13228.4|13284.2|13231.2|13276.6|13223.6|0
1657082100000|2022-07-06 04:35:00|13283|13230|13286.9|13233.9|13286.9|13233.9|13282.3|13229.3|0
1657082400000|2022-07-06 04:40:00|13284.1|13231.1|13283|13230|13288.5|13235.5|13278.3|13225.3|0
1657082700000|2022-07-06 04:45:00|13279.6|13226.6|13285.2|13232.2|13285.2|13232.2|13277.1|13224.1|0
1657083000000|2022-07-06 04:50:00|13286.6|13233.6|13286.4|13233.4|13287.5|13234.5|13283.3|13230.3|0
1657083300000|2022-07-06 04:55:00|13286.8|13233.8|13261.7|13208.7|13286.8|13233.8|13261.7|13208.7|0
1657083600000|2022-07-06 05:00:00|13263.6|13210.6|13249.4|13196.6|13263.6|13210.6|13248.6|13195.8|0
1657083900000|2022-07-06 05:05:00|13251|13198.2|13245.7|13192.9|13252.7|13199.7|13245.7|13192.9|0
1657084200000|2022-07-06 05:10:00|13246|13193.2|13250.4|13197.6|13251.7|13198.7|13244.7|13191.9|0
1657084500000|2022-07-06 05:15:00|13249.6|13196.8|13243.7|13190.9|13249.6|13196.8|13240.8|13188|0
1657084800000|2022-07-06 05:20:00|13239.9|13187.1|13230.1|13177.3|13239.9|13187.1|13227.7|13174.9|0
1657085100000|2022-07-06 05:25:00|13231.5|13178.7|13235.3|13182.5|13236.2|13183.4|13230.5|13177.7|0
1657085400000|2022-07-06 05:30:00|13231.9|13179.1|13234.3|13181.5|13235.4|13182.6|13230.3|13177.5|0
1657085700000|2022-07-06 05:35:00|13235.9|13183.1|13248.6|13195.8|13248.6|13195.8|13235.3|13182.5|0
1657086000000|2022-07-06 05:40:00|13243.4|13190.6|13229.5|13176.7|13249.1|13196.3|13221.4|13168.6|0
1657086300000|2022-07-06 05:45:00|13232.1|13179.3|13245.3|13192.5|13245.7|13192.9|13232.1|13179.3|0
1657086600000|2022-07-06 05:50:00|13247.7|13194.9|13273.4|13220.4|13273.4|13220.4|13247.7|13194.9|0
1657086900000|2022-07-06 05:55:00|13276.2|13223.2|13252.5|13199.5|13277.7|13224.7|13252.5|13199.5|0
1657152600000|2022-07-07 00:10:00|13280|13227|13250.9|13198.1|13280|13227|13241.8|13189|0
1657152900000|2022-07-07 00:15:00|13268.2|13215.2|13284.7|13231.7|13292.1|13239.1|13268.2|13215.2|0
1657153200000|2022-07-07 00:20:00|13280.2|13227.2|13265.2|13212.2|13280.2|13227.2|13261.3|13208.3|0
1657153500000|2022-07-07 00:25:00|13266.3|13213.3|13290.7|13237.7|13290.7|13237.7|13255|13202|0
1657153800000|2022-07-07 00:30:00|13289.6|13236.6|13290.2|13237.2|13297.4|13244.4|13286.1|13233.1|0
1657154100000|2022-07-07 00:35:00|13288.2|13235.2|13290.8|13237.8|13297.8|13244.8|13288.2|13235.2|0
1657154400000|2022-07-07 00:40:00|13295.7|13242.7|13295.8|13242.8|13303.3|13250.1|13294.5|13241.5|0
1657154700000|2022-07-07 00:45:00|13294.5|13241.5|13300.9|13247.9|13310.6|13257.4|13293.4|13240.4|0
1657155000000|2022-07-07 00:50:00|13298.3|13245.3|13309.6|13256.4|13309.6|13256.4|13291.5|13238.5|0
1657155300000|2022-07-07 00:55:00|13306|13252.8|13310.9|13257.7|13313.3|13260.1|13305.4|13252.2|0
1657155600000|2022-07-07 01:00:00|13300|13247|13311.8|13258.6|13311.8|13258.6|13290.3|13237.3|0
1657155900000|2022-07-07 01:05:00|13309.9|13256.7|13319.9|13266.7|13319.9|13266.7|13306.8|13253.6|0
1657156200000|2022-07-07 01:10:00|13330.6|13277.4|13325.5|13272.3|13333.9|13280.7|13321|13267.8|0
1657156500000|2022-07-07 01:15:00|13324.6|13271.4|13335.2|13282|13335.2|13282|13320.9|13267.7|0
1657156800000|2022-07-07 01:20:00|13335.4|13282.2|13339|13285.8|13343.2|13290|13335.4|13282.2|0
1657157100000|2022-07-07 01:25:00|13338.2|13285|13338.2|13285|13353.2|13299.8|13338.2|13285|0
1657157400000|2022-07-07 01:30:00|13330.3|13277.1|13327.4|13274.2|13334.3|13281.1|13326.3|13273.1|0
1657157700000|2022-07-07 01:35:00|13328.7|13275.5|13325.3|13272.1|13329.2|13276|13325.3|13272.1|0
1657158000000|2022-07-07 01:40:00|13319.8|13266.6|13314.9|13261.7|13319.8|13266.6|13312.5|13259.3|0
1657158300000|2022-07-07 01:45:00|13312.1|13258.9|13328.9|13275.7|13328.9|13275.7|13312.1|13258.9|0
1657158600000|2022-07-07 01:50:00|13330.8|13277.6|13336.7|13283.5|13342.1|13288.9|13330.8|13277.6|0
1657158900000|2022-07-07 01:55:00|13337.4|13284.2|13331|13277.8|13339.3|13286.1|13331|13277.8|0
1657159200000|2022-07-07 02:00:00|13334.6|13281.4|13326.6|13273.4|13334.6|13281.4|13320.9|13267.7|0
1657159500000|2022-07-07 02:05:00|13327.1|13273.9|13307.9|13254.7|13327.1|13273.9|13307.9|13254.7|0
1657159800000|2022-07-07 02:10:00|13305.9|13252.7|13310.7|13257.5|13310.7|13257.5|13305.3|13252.1|0
1657160100000|2022-07-07 02:15:00|13310|13256.8|13324.6|13271.4|13324.6|13271.4|13310|13256.8|0
1657160400000|2022-07-07 02:20:00|13325.4|13272.2|13333.7|13280.5|13333.7|13280.5|13322.8|13269.6|0
1657160700000|2022-07-07 02:25:00|13336.7|13283.5|13339.9|13286.7|13343.4|13290.2|13336.7|13283.5|0
1657161000000|2022-07-07 02:30:00|13332.9|13279.7|13328.4|13275.2|13333.2|13280|13328.4|13275.2|0
1657161300000|2022-07-07 02:35:00|13329.9|13276.7|13333.4|13280.2|13333.4|13280.2|13324.7|13271.5|0
1657161600000|2022-07-07 02:40:00|13334|13280.8|13324.9|13271.7|13334|13280.8|13320.4|13267.2|0
1657161900000|2022-07-07 02:45:00|13324.6|13271.4|13310|13256.8|13324.6|13271.4|13309.7|13256.5|0
1657162200000|2022-07-07 02:50:00|13306.9|13253.7|13281.7|13228.7|13306.9|13253.7|13281.7|13228.7|0
1657162500000|2022-07-07 02:55:00|13280.3|13227.3|13276.8|13223.8|13280.6|13227.6|13272.6|13219.6|0
1657162800000|2022-07-07 03:00:00|13277.8|13224.8|13274.9|13221.9|13279|13226|13270.9|13217.9|0
1657163100000|2022-07-07 03:05:00|13274.3|13221.3|13278.6|13225.6|13281.6|13228.6|13274.3|13221.3|0
1657163400000|2022-07-07 03:10:00|13279.6|13226.6|13272.1|13219.1|13282.6|13229.6|13272.1|13219.1|0
1657163700000|2022-07-07 03:15:00|13281.2|13228.2|13282.4|13229.4|13282.4|13229.4|13277.1|13224.1|0
1657164000000|2022-07-07 03:20:00|13279.9|13226.9|13278.1|13225.1|13281.4|13228.4|13277|13224|0
1657164300000|2022-07-07 03:25:00|13275.5|13222.5|13273|13220|13278.1|13225.1|13269.9|13216.9|0
1657164600000|2022-07-07 03:30:00|13269.3|13216.3|13274.4|13221.4|13274.9|13221.9|13269.3|13216.3|0
1657164900000|2022-07-07 03:35:00|13273.3|13220.3|13274.1|13221.1|13274.1|13221.1|13271.3|13218.3|0
1657165200000|2022-07-07 03:40:00|13274.7|13221.7|13267.3|13214.3|13274.7|13221.7|13264|13211|0
1657165500000|2022-07-07 03:45:00|13264.3|13211.3|13268.1|13215.1|13269.7|13216.7|13262.4|13209.4|0
1657165800000|2022-07-07 03:50:00|13267.7|13214.7|13264.5|13211.5|13267.7|13214.7|13263.8|13210.8|0
1657166100000|2022-07-07 03:55:00|13262.4|13209.4|13251.2|13198.4|13262.4|13209.4|13242.5|13189.7|0
1657166400000|2022-07-07 04:00:00|13253.3|13200.3|13282.9|13229.9|13286.7|13233.7|13253.3|13200.3|0
1657166700000|2022-07-07 04:05:00|13285.5|13232.5|13287.3|13234.3|13287.3|13234.3|13282.7|13229.7|0
1657167000000|2022-07-07 04:10:00|13290.5|13237.5|13292.1|13239.1|13294.9|13241.9|13289.1|13236.1|0
1657167300000|2022-07-07 04:15:00|13290.6|13237.6|13284.1|13231.1|13294.7|13241.7|13279.7|13226.7|0
1657167600000|2022-07-07 04:20:00|13284.8|13231.8|13283.4|13230.4|13285.3|13232.3|13281.6|13228.6|0
1657167900000|2022-07-07 04:25:00|13282.6|13229.6|13282.8|13229.8|13284.5|13231.5|13281.1|13228.1|0
1657168200000|2022-07-07 04:30:00|13281.6|13228.6|13292.2|13239.2|13293.2|13240.2|13281.6|13228.6|0
1657168500000|2022-07-07 04:35:00|13294.8|13241.8|13292.6|13239.6|13295.7|13242.7|13292.3|13239.3|0
1657168800000|2022-07-07 04:40:00|13293.1|13240.1|13284.5|13231.5|13294|13241|13284.5|13231.5|0
1657169100000|2022-07-07 04:45:00|13287.8|13234.8|13286.3|13233.3|13287.8|13234.8|13282.3|13229.3|0
1657169400000|2022-07-07 04:50:00|13286.9|13233.9|13286.8|13233.8|13290.2|13237.2|13286.8|13233.8|0
1657169700000|2022-07-07 04:55:00|13288.7|13235.7|13280.8|13227.8|13288.7|13235.7|13280.8|13227.8|0
1657170000000|2022-07-07 05:00:00|13280.2|13227.2|13259.3|13206.3|13282.3|13229.3|13259.3|13206.3|0
1657170300000|2022-07-07 05:05:00|13265.1|13212.1|13272|13219|13272.2|13219.2|13265.1|13212.1|0
1657170600000|2022-07-07 05:10:00|13270.1|13217.1|13275|13222|13275|13222|13270.1|13217.1|0
1657170900000|2022-07-07 05:15:00|13275.5|13222.5|13275.2|13222.2|13277.5|13224.5|13270.4|13217.4|0
1657171200000|2022-07-07 05:20:00|13276.7|13223.7|13269.4|13216.4|13276.7|13223.7|13269.4|13216.4|0
1657171500000|2022-07-07 05:25:00|13266.9|13213.9|13261.3|13208.3|13266.9|13213.9|13258.4|13205.4|0
1657171800000|2022-07-07 05:30:00|13264.6|13211.6|13258.4|13205.4|13264.6|13211.6|13257.3|13204.3|0
1657172100000|2022-07-07 05:35:00|13261.3|13208.3|13264.5|13211.5|13266.3|13213.3|13259.4|13206.4|0
1657172400000|2022-07-07 05:40:00|13264.7|13211.7|13268.1|13215.1|13269.4|13216.4|13262.3|13209.3|0
1657172700000|2022-07-07 05:45:00|13267.6|13214.6|13271.6|13218.6|13280|13227|13266.4|13213.4|0
1657173000000|2022-07-07 05:50:00|13274.6|13221.6|13289.3|13236.3|13289.7|13236.7|13272.4|13219.4|0
1657173300000|2022-07-07 05:55:00|13285.6|13232.6|13285.5|13232.5|13290.9|13237.9|13277.8|13224.8|0
1657239000000|2022-07-08 00:10:00|13157.9|13105.3|13142.7|13090.3|13157.9|13105.3|13142.7|13090.3|0
1657239300000|2022-07-08 00:15:00|13140.3|13087.9|13123.1|13070.7|13140.3|13087.9|13107.9|13055.5|0
1657239600000|2022-07-08 00:20:00|13132.6|13080.2|13116|13063.6|13132.6|13080.2|13096.5|13044.3|0
1657239900000|2022-07-08 00:25:00|13116.6|13064.2|13146.4|13094|13152|13099.4|13116.6|13064.2|0
1657240200000|2022-07-08 00:30:00|13147.8|13095.4|13150|13097.6|13161.6|13109|13147.8|13095.4|0
1657240500000|2022-07-08 00:35:00|13140.4|13088|13140.9|13088.5|13144.6|13092.2|13136.8|13084.4|0
1657240800000|2022-07-08 00:40:00|13143.7|13091.3|13160.2|13107.6|13160.2|13107.6|13142.7|13090.3|0
1657241100000|2022-07-08 00:45:00|13166.4|13113.8|13186.2|13133.6|13187.3|13134.7|13166.4|13113.8|0
1657241400000|2022-07-08 00:50:00|13187.8|13135.2|13182.8|13130.2|13190.5|13137.9|13181.2|13128.6|0
1657241700000|2022-07-08 00:55:00|13187.6|13135|13204|13151.2|13204|13151.2|13187.6|13135|0
1657242000000|2022-07-08 01:00:00|13198.3|13145.7|13196.3|13143.7|13199.3|13146.7|13188.9|13136.3|0
1657242300000|2022-07-08 01:05:00|13196.6|13144|13227.4|13174.6|13227.4|13174.6|13196.6|13144|0
1657242600000|2022-07-08 01:10:00|13230.6|13177.8|13217.8|13165|13235.1|13182.3|13217.8|13165|0
1657242900000|2022-07-08 01:15:00|13218.2|13165.4|13210.1|13157.3|13218.2|13165.4|13206.5|13153.7|0
1657243200000|2022-07-08 01:20:00|13209.6|13156.8|13220.3|13167.5|13221.7|13168.9|13209.6|13156.8|0
1657243500000|2022-07-08 01:25:00|13219.9|13167.1|13217.7|13164.9|13224.1|13171.3|13217|13164.2|0
1657243800000|2022-07-08 01:30:00|13218.7|13165.9|13202.6|13149.8|13218.7|13165.9|13202.6|13149.8|0
1657244100000|2022-07-08 01:35:00|13203.4|13150.6|13212.7|13159.9|13219.3|13166.5|13203.4|13150.6|0
1657244400000|2022-07-08 01:40:00|13215.8|13163|13224.3|13171.5|13224.3|13171.5|13214.9|13162.1|0
1657244700000|2022-07-08 01:45:00|13226.9|13174.1|13220.6|13167.8|13234.3|13181.5|13220.6|13167.8|0
1657245000000|2022-07-08 01:50:00|13223.2|13170.4|13235.4|13182.6|13235.4|13182.6|13219.2|13166.4|0
1657245300000|2022-07-08 01:55:00|13241.3|13188.5|13232.3|13179.5|13242.1|13189.3|13226.5|13173.7|0
1657245600000|2022-07-08 02:00:00|13231.6|13178.8|13224.1|13171.3|13231.8|13179|13224.1|13171.3|0
1657245900000|2022-07-08 02:05:00|13225.3|13172.5|13234.6|13181.8|13236|13183.2|13225.3|13172.5|0
1657246200000|2022-07-08 02:10:00|13235.4|13182.6|13233.7|13180.9|13239|13186.2|13233.7|13180.9|0
1657246500000|2022-07-08 02:15:00|13234.5|13181.7|13234.8|13182|13239|13186.2|13231.7|13178.9|0
1657246800000|2022-07-08 02:20:00|13235.9|13183.1|13240.5|13187.7|13241.8|13189|13232|13179.2|0
1657247100000|2022-07-08 02:25:00|13240.6|13187.8|13222.3|13169.5|13242.8|13190|13221.9|13169.1|0
1657247400000|2022-07-08 02:30:00|13218.6|13165.8|13221.6|13168.8|13223.2|13170.4|13215.4|13162.6|0
1657247700000|2022-07-08 02:35:00|13218.8|13166|13232.9|13180.1|13232.9|13180.1|13218.8|13166|0
1657248000000|2022-07-08 02:40:00|13232.6|13179.8|13231.4|13178.6|13236|13183.2|13228.7|13175.9|0
1657248300000|2022-07-08 02:45:00|13227.9|13175.1|13222.7|13169.9|13227.9|13175.1|13213.7|13160.9|0
1657248600000|2022-07-08 02:50:00|13222.4|13169.6|13214.8|13162|13222.4|13169.6|13211.6|13158.8|0
1657248900000|2022-07-08 02:55:00|13214.6|13161.8|13209.2|13156.4|13215.8|13163|13202.3|13149.5|0
1657249200000|2022-07-08 03:00:00|13209.1|13156.3|13200.4|13147.8|13209.1|13156.3|13197.6|13145|0
1657249500000|2022-07-08 03:05:00|13200|13147.4|13209.5|13156.7|13209.5|13156.7|13200|13147.4|0
1657249800000|2022-07-08 03:10:00|13212.3|13159.5|13228|13175.2|13228.1|13175.3|13211.5|13158.7|0
1657250100000|2022-07-08 03:15:00|13232|13179.2|13227.4|13174.6|13232.9|13180.1|13227.4|13174.6|0
1657250400000|2022-07-08 03:20:00|13226.8|13174|13227.7|13174.9|13235.5|13182.7|13226.8|13174|0
1657250700000|2022-07-08 03:25:00|13228.2|13175.4|13233.2|13180.4|13233.2|13180.4|13225.3|13172.5|0
1657251000000|2022-07-08 03:30:00|13236.2|13183.4|13242.9|13190.1|13250.9|13198.1|13236.2|13183.4|0
1657251300000|2022-07-08 03:35:00|13244.6|13191.8|13236.3|13183.5|13246.9|13194.1|13236.3|13183.5|0
1657251600000|2022-07-08 03:40:00|13233.3|13180.5|13247.6|13194.8|13247.6|13194.8|13230.6|13177.8|0
1657251900000|2022-07-08 03:45:00|13245.8|13193|13251.9|13198.9|13254.5|13201.5|13245.8|13193|0
1657252200000|2022-07-08 03:50:00|13251.6|13198.6|13256|13203|13258.5|13205.5|13251.6|13198.6|0
1657252500000|2022-07-08 03:55:00|13257.4|13204.4|13253.2|13200.2|13257.4|13204.4|13252.6|13199.6|0
1657252800000|2022-07-08 04:00:00|13251.5|13198.6|13250.2|13197.4|13255.5|13202.5|13250.2|13197.4|0
1657253100000|2022-07-08 04:05:00|13251.1|13198.3|13254.9|13201.9|13257|13204|13251.1|13198.3|0
1657253400000|2022-07-08 04:10:00|13258.7|13205.7|13267|13214|13271.7|13218.7|13257.3|13204.3|0
1657253700000|2022-07-08 04:15:00|13264.1|13211.1|13256.8|13203.8|13264.1|13211.1|13256.8|13203.8|0
1657254000000|2022-07-08 04:20:00|13256.6|13203.6|13256.9|13203.9|13256.9|13203.9|13250.6|13197.8|0
1657254300000|2022-07-08 04:25:00|13257.1|13204.1|13263.3|13210.3|13265.4|13212.4|13254.9|13201.9|0
1657254600000|2022-07-08 04:30:00|13262.4|13209.4|13253.2|13200.2|13264.9|13211.9|13253.2|13200.2|0
1657254900000|2022-07-08 04:35:00|13254.8|13201.8|13254.9|13201.9|13256.7|13203.7|13251.6|13198.6|0
1657255200000|2022-07-08 04:40:00|13255.8|13202.8|13255.9|13202.9|13259.6|13206.6|13254.2|13201.2|0
1657255500000|2022-07-08 04:45:00|13256.1|13203.1|13257|13204|13259.6|13206.6|13252.8|13199.8|0
1657255800000|2022-07-08 04:50:00|13257.3|13204.3|13263.5|13210.5|13266.9|13213.9|13257.3|13204.3|0
1657256100000|2022-07-08 04:55:00|13261.2|13208.2|13262.7|13209.7|13270.5|13217.5|13261.1|13208.1|0
1657256400000|2022-07-08 05:00:00|13263.1|13210.1|13256.8|13203.8|13266.1|13213.1|13256.8|13203.8|0
1657256700000|2022-07-08 05:05:00|13257.2|13204.2|13260.8|13207.8|13262.2|13209.2|13257.2|13204.2|0
1657257000000|2022-07-08 05:10:00|13258.5|13205.5|13262.8|13209.8|13265.8|13212.8|13258.3|13205.3|0
1657257300000|2022-07-08 05:15:00|13260.7|13207.7|13262.9|13209.9|13266.2|13213.2|13260.7|13207.7|0
1657257600000|2022-07-08 05:20:00|13263.4|13210.4|13262.7|13209.7|13263.4|13210.4|13257.9|13204.9|0
1657257900000|2022-07-08 05:25:00|13264.6|13211.6|13272.8|13219.8|13273.8|13220.8|13264.4|13211.4|0
1657258200000|2022-07-08 05:30:00|13274.5|13221.5|13260.7|13207.7|13274.5|13221.5|13258.6|13205.6|0
1657258500000|2022-07-08 05:35:00|13262.5|13209.5|13261.8|13208.8|13265.8|13212.8|13259.4|13206.4|0
1657258800000|2022-07-08 05:40:00|13262.5|13209.5|13266.6|13213.6|13266.6|13213.6|13259.6|13206.6|0
1657259100000|2022-07-08 05:45:00|13269.9|13216.9|13280.4|13227.4|13280.4|13227.4|13267.6|13214.6|0
1657259400000|2022-07-08 05:50:00|13279.7|13226.7|13288.4|13235.4|13291.5|13238.5|13279.3|13226.3|0
1657259700000|2022-07-08 05:55:00|13291.9|13238.9|13287.4|13234.4|13295.1|13242.1|13286.9|13233.9|0
1657498200000|2022-07-11 00:10:00|13270.7|13217.7|13236|13183.2|13270.7|13217.7|13236|13183.2|0
1657498500000|2022-07-11 00:15:00|13229.3|13176.5|13202.4|13149.6|13229.3|13176.5|13197.6|13145|0
1657498800000|2022-07-11 00:20:00|13201|13148.4|13185.1|13132.5|13201|13148.4|13180.4|13127.8|0
1657499100000|2022-07-11 00:25:00|13185|13132.4|13193.1|13140.5|13209|13156.2|13185|13132.4|0
1657499400000|2022-07-11 00:30:00|13192.4|13139.8|13184.2|13131.6|13192.4|13139.8|13172.7|13120.1|0
1657499700000|2022-07-11 00:35:00|13182.8|13130.2|13185.8|13133.2|13190.4|13137.8|13181.7|13129.1|0
1657500000000|2022-07-11 00:40:00|13183.6|13131|13180.7|13128.1|13185.4|13132.8|13175.7|13123.1|0
1657500300000|2022-07-11 00:45:00|13183.1|13130.5|13177.7|13125.1|13186.2|13133.6|13177.7|13125.1|0
1657500600000|2022-07-11 00:50:00|13168.5|13115.9|13173.5|13120.9|13174.4|13121.8|13164|13111.4|0
1657500900000|2022-07-11 00:55:00|13174.2|13121.6|13162|13109.4|13174.2|13121.6|13162|13109.4|0
1657501200000|2022-07-11 01:00:00|13171|13118.4|13160.9|13108.3|13171|13118.4|13160.9|13108.3|0
1657501500000|2022-07-11 01:05:00|13155.7|13103.1|13164.7|13112.1|13164.7|13112.1|13138.5|13086.1|0
1657501800000|2022-07-11 01:10:00|13165.7|13113.1|13162.7|13110.1|13165.7|13113.1|13159.4|13106.8|0
1657502100000|2022-07-11 01:15:00|13170.6|13118|13187.5|13134.9|13188.1|13135.5|13167.8|13115.2|0
1657502400000|2022-07-11 01:20:00|13189.3|13136.7|13181.6|13129|13189.9|13137.3|13173.3|13120.7|0
1657502700000|2022-07-11 01:25:00|13181.9|13129.3|13168.7|13116.1|13185.9|13133.3|13168.7|13116.1|0
1657503000000|2022-07-11 01:30:00|13168.4|13115.8|13175.2|13122.6|13175.2|13122.6|13165.9|13113.3|0
1657503300000|2022-07-11 01:35:00|13173.6|13121|13167|13114.4|13173.6|13121|13164.2|13111.6|0
1657503600000|2022-07-11 01:40:00|13163.2|13110.6|13162.1|13109.5|13173.9|13121.3|13162.1|13109.5|0
1657503900000|2022-07-11 01:45:00|13167.5|13114.9|13169|13116.4|13169.7|13117.1|13164|13111.4|0
1657504200000|2022-07-11 01:50:00|13169.4|13116.8|13169.6|13117|13170.5|13117.9|13163.6|13111|0
1657504500000|2022-07-11 01:55:00|13170.2|13117.6|13180.2|13127.6|13181|13128.4|13170.2|13117.6|0
1657504800000|2022-07-11 02:00:00|13197.6|13145|13194.3|13141.7|13197.6|13145|13189|13136.4|0
1657505100000|2022-07-11 02:05:00|13188.7|13136.1|13195.9|13143.3|13203|13150.2|13188.7|13136.1|0
1657505400000|2022-07-11 02:10:00|13195.7|13143.1|13190|13137.4|13198.2|13145.6|13189.5|13136.9|0
1657505700000|2022-07-11 02:15:00|13183.7|13131.1|13167.2|13114.6|13183.7|13131.1|13164.7|13112.1|0
1657506000000|2022-07-11 02:20:00|13167.5|13114.9|13187.1|13134.5|13193.8|13141.2|13167.5|13114.9|0
1657506300000|2022-07-11 02:25:00|13183.2|13130.6|13180.8|13128.2|13184|13131.4|13178.8|13126.2|0
1657506600000|2022-07-11 02:30:00|13180.6|13128|13193.4|13140.8|13193.4|13140.8|13179.2|13126.6|0
1657506900000|2022-07-11 02:35:00|13191.9|13139.3|13187.9|13135.3|13191.9|13139.3|13183.2|13130.6|0
1657507200000|2022-07-11 02:40:00|13187.1|13134.5|13190.3|13137.7|13190.8|13138.2|13187|13134.4|0
1657507500000|2022-07-11 02:45:00|13196.9|13144.3|13200.7|13148.1|13202|13149.2|13193.1|13140.5|0
1657507800000|2022-07-11 02:50:00|13199|13146.4|13208.5|13155.7|13208.5|13155.7|13199|13146.4|0
1657508100000|2022-07-11 02:55:00|13207.5|13154.7|13207.1|13154.3|13211.1|13158.3|13205.9|13153.1|0
1657508400000|2022-07-11 03:00:00|13202.9|13150.1|13191.7|13139.1|13205.5|13152.7|13191.7|13139.1|0
1657508700000|2022-07-11 03:05:00|13186.9|13134.3|13187.4|13134.8|13187.4|13134.8|13181.2|13128.6|0
1657509000000|2022-07-11 03:10:00|13190.6|13138|13183.2|13130.6|13193.3|13140.7|13183.2|13130.6|0
1657509300000|2022-07-11 03:15:00|13183.7|13131.1|13181|13128.4|13183.7|13131.1|13177.2|13124.6|0
1657509600000|2022-07-11 03:20:00|13180.5|13127.9|13154.6|13102|13180.5|13127.9|13154.6|13102|0
1657509900000|2022-07-11 03:25:00|13154.3|13101.7|13152.9|13100.3|13158.6|13106|13152.1|13099.5|0
1657510200000|2022-07-11 03:30:00|13152.8|13100.2|13165.3|13112.7|13165.3|13112.7|13152.8|13100.2|0
1657510500000|2022-07-11 03:35:00|13164.2|13111.6|13160|13107.4|13164.2|13111.6|13159.9|13107.3|0
1657510800000|2022-07-11 03:40:00|13160.6|13108|13165.1|13112.5|13169.7|13117.1|13160.6|13108|0
1657511100000|2022-07-11 03:45:00|13166|13113.4|13162.7|13110.1|13166|13113.4|13158.9|13106.3|0
1657511400000|2022-07-11 03:50:00|13163.2|13110.6|13158.6|13106|13163.2|13110.6|13157.4|13104.8|0
1657511700000|2022-07-11 03:55:00|13157.3|13104.7|13159|13106.4|13159|13106.4|13154.3|13101.7|0
1657512000000|2022-07-11 04:00:00|13158.4|13105.8|13165.7|13113.1|13167.5|13114.9|13158.4|13105.8|0
1657512300000|2022-07-11 04:05:00|13166.2|13113.6|13150.3|13097.9|13166.2|13113.6|13150.3|13097.9|0
1657512600000|2022-07-11 04:10:00|13149|13096.6|13156.5|13103.9|13156.5|13103.9|13147.1|13094.7|0
1657512900000|2022-07-11 04:15:00|13156|13103.4|13150.1|13097.7|13156|13103.4|13150.1|13097.7|0
1657513200000|2022-07-11 04:20:00|13148.5|13096.1|13145.6|13093.2|13151.8|13099.2|13145|13092.6|0
1657513500000|2022-07-11 04:25:00|13148|13095.6|13149|13096.6|13149|13096.6|13146|13093.6|0
1657513800000|2022-07-11 04:30:00|13154.2|13101.6|13158.9|13106.3|13161.3|13108.7|13150.2|13097.8|0
1657514100000|2022-07-11 04:35:00|13160.7|13108.1|13152.8|13100.2|13160.7|13108.1|13151|13098.6|0
1657514400000|2022-07-11 04:40:00|13154.9|13102.3|13148.5|13096.1|13154.9|13102.3|13147.6|13095.2|0
1657514700000|2022-07-11 04:45:00|13148|13095.6|13142.8|13090.4|13149|13096.6|13142.8|13090.4|0
1657515000000|2022-07-11 04:50:00|13145.8|13093.4|13145.1|13092.7|13146.8|13094.4|13142|13089.6|0
1657515300000|2022-07-11 04:55:00|13143.4|13091|13146.4|13094|13148.3|13095.9|13143.4|13091|0
1657515600000|2022-07-11 05:00:00|13146.3|13093.9|13141.7|13089.3|13146.3|13093.9|13141.7|13089.3|0
1657515900000|2022-07-11 05:05:00|13140.4|13088|13145.6|13093.2|13145.6|13093.2|13135.1|13082.7|0
1657516200000|2022-07-11 05:10:00|13145|13092.6|13136.9|13084.5|13145.2|13092.8|13136.9|13084.5|0
1657516500000|2022-07-11 05:15:00|13138.8|13086.4|13127.2|13074.8|13139|13086.6|13127.2|13074.8|0
1657516800000|2022-07-11 05:20:00|13127|13074.6|13128.8|13076.4|13131.5|13079.1|13123.9|13071.5|0
1657517100000|2022-07-11 05:25:00|13129|13076.6|13116.1|13063.7|13129|13076.6|13114.4|13062|0
1657517400000|2022-07-11 05:30:00|13117|13064.6|13116.8|13064.4|13119.2|13066.8|13115.4|13063|0
1657517700000|2022-07-11 05:35:00|13123.3|13070.9|13125.3|13072.9|13125.9|13073.5|13121.9|13069.5|0
1657518000000|2022-07-11 05:40:00|13126.1|13073.7|13126.7|13074.3|13130.6|13078.2|13123.3|13070.9|0
1657518300000|2022-07-11 05:45:00|13126.8|13074.4|13124.2|13071.8|13128.9|13076.5|13123.2|13070.8|0
1657518600000|2022-07-11 05:50:00|13121.6|13069.2|13130.6|13078.2|13130.8|13078.4|13121.5|13069.1|0
1657518900000|2022-07-11 05:55:00|13132|13079.6|13148.6|13096.2|13148.6|13096.2|13131.9|13079.5|0
1657584600000|2022-07-12 00:10:00|13243|13190.2|13255.3|13202.3|13264.4|13211.4|13223.9|13171.1|0
1657584900000|2022-07-12 00:15:00|13259.9|13206.9|13252.2|13199.2|13272.8|13219.8|13251.8|13198.8|0
1657585200000|2022-07-12 00:20:00|13260.1|13207.1|13287.3|13234.3|13287.3|13234.3|13260.1|13207.1|0
1657585500000|2022-07-12 00:25:00|13280.3|13227.3|13258|13205|13280.3|13227.3|13255|13202|0
1657585800000|2022-07-12 00:30:00|13268.2|13215.2|13270.4|13217.4|13270.4|13217.4|13265|13212|0
1657586100000|2022-07-12 00:35:00|13272.9|13219.9|13269.3|13216.3|13275.8|13222.8|13267.5|13214.5|0
1657586400000|2022-07-12 00:40:00|13266.7|13213.7|13256.7|13203.7|13276.6|13223.6|13256.7|13203.7|0
1657586700000|2022-07-12 00:45:00|13255|13202|13296.1|13243.1|13296.1|13243.1|13255|13202|0
1657587000000|2022-07-12 00:50:00|13283.9|13230.9|13285|13232|13298.2|13245.2|13283.9|13230.9|0
1657587300000|2022-07-12 00:55:00|13285.6|13232.6|13305.3|13252.1|13305.3|13252.1|13285.6|13232.6|0
1657587600000|2022-07-12 01:00:00|13307.8|13254.6|13313|13259.8|13319.8|13266.6|13307.8|13254.6|0
1657587900000|2022-07-12 01:05:00|13310.7|13257.5|13317.9|13264.7|13322|13268.8|13310.7|13257.5|0
1657588200000|2022-07-12 01:10:00|13318.1|13264.9|13322.6|13269.4|13326.4|13273.2|13318.1|13264.9|0
1657588500000|2022-07-12 01:15:00|13333.6|13280.4|13325|13271.8|13333.6|13280.4|13321.9|13268.7|0
1657588800000|2022-07-12 01:20:00|13330.8|13277.6|13336.2|13283|13345.1|13291.9|13325.8|13272.6|0
1657589100000|2022-07-12 01:25:00|13334.5|13281.3|13335.5|13282.3|13336.4|13283.2|13318.3|13265.1|0
1657589400000|2022-07-12 01:30:00|13328|13274.8|13307.9|13254.7|13328|13274.8|13307.5|13254.3|0
1657589700000|2022-07-12 01:35:00|13303.9|13250.7|13279.1|13226.1|13303.9|13250.7|13279.1|13226.1|0
1657590000000|2022-07-12 01:40:00|13282.3|13229.3|13288.4|13235.4|13290.4|13237.4|13282.3|13229.3|0
1657590300000|2022-07-12 01:45:00|13290.9|13237.9|13267.5|13214.5|13304.5|13251.3|13267.5|13214.5|0
1657590600000|2022-07-12 01:50:00|13266.4|13213.4|13239.2|13186.4|13266.6|13213.6|13239.2|13186.4|0
1657590900000|2022-07-12 01:55:00|13241.4|13188.6|13263.3|13210.3|13263.3|13210.3|13241.4|13188.6|0
1657591200000|2022-07-12 02:00:00|13264.7|13211.7|13282.7|13229.7|13282.7|13229.7|13264.7|13211.7|0
1657591500000|2022-07-12 02:05:00|13284.8|13231.8|13278.8|13225.8|13287.2|13234.2|13278.8|13225.8|0
1657591800000|2022-07-12 02:10:00|13285.2|13232.2|13284.6|13231.6|13291.4|13238.4|13284.6|13231.6|0
1657592100000|2022-07-12 02:15:00|13283.3|13230.3|13296.4|13243.4|13297.7|13244.7|13283.3|13230.3|0
1657592400000|2022-07-12 02:20:00|13297|13244|13290.9|13237.9|13302.4|13249.2|13282.9|13229.9|0
1657592700000|2022-07-12 02:25:00|13292.1|13239.1|13289.6|13236.6|13293.1|13240.1|13289|13236|0
1657593000000|2022-07-12 02:30:00|13288.5|13235.5|13297|13244|13297|13244|13285.6|13232.6|0
1657593300000|2022-07-12 02:35:00|13297.6|13244.6|13293.3|13240.3|13299.4|13246.4|13291.9|13238.9|0
1657593600000|2022-07-12 02:40:00|13295.9|13242.9|13294.1|13241.1|13296.7|13243.7|13290.2|13237.2|0
1657593900000|2022-07-12 02:45:00|13297|13244|13308.9|13255.7|13308.9|13255.7|13297|13244|0
1657594200000|2022-07-12 02:50:00|13307.9|13254.7|13312.1|13258.9|13312.6|13259.4|13307.9|13254.7|0
1657594500000|2022-07-12 02:55:00|13314.8|13261.6|13335.7|13282.5|13337.3|13284.1|13314.4|13261.2|0
1657594800000|2022-07-12 03:00:00|13336.5|13283.3|13340.7|13287.5|13341.9|13288.7|13336.5|13283.3|0
1657595100000|2022-07-12 03:05:00|13339.6|13286.4|13343.7|13290.5|13343.7|13290.5|13333.3|13280.1|0
1657595400000|2022-07-12 03:10:00|13344.6|13291.4|13331.1|13277.9|13344.6|13291.4|13331.1|13277.9|0
1657595700000|2022-07-12 03:15:00|13330|13276.8|13340.5|13287.3|13340.5|13287.3|13329.6|13276.4|0
1657596000000|2022-07-12 03:20:00|13339.4|13286.2|13333.6|13280.4|13339.4|13286.2|13325.6|13272.4|0
1657596300000|2022-07-12 03:25:00|13333.4|13280.2|13336.8|13283.6|13341.2|13288|13333.4|13280.2|0
1657596600000|2022-07-12 03:30:00|13334.5|13281.3|13337.3|13284.1|13337.3|13284.1|13330.2|13277|0
1657596900000|2022-07-12 03:35:00|13336.5|13283.3|13338.2|13285|13342.9|13289.7|13336.5|13283.3|0
1657597200000|2022-07-12 03:40:00|13342.2|13289|13349.1|13295.9|13349.1|13295.9|13339.7|13286.5|0
1657597500000|2022-07-12 03:45:00|13355.3|13301.9|13353.5|13300.1|13358.3|13304.9|13353.5|13300.1|0
1657597800000|2022-07-12 03:50:00|13350.8|13297.6|13347.2|13294|13355.1|13301.7|13347.2|13294|0
1657598100000|2022-07-12 03:55:00|13346.9|13293.7|13348|13294.8|13350.7|13297.5|13339.9|13286.7|0
1657598400000|2022-07-12 04:00:00|13350|13296.8|13344.1|13290.9|13350.3|13297.1|13344.1|13290.9|0
1657598700000|2022-07-12 04:05:00|13343|13289.8|13347.7|13294.5|13347.7|13294.5|13340.6|13287.4|0
1657599000000|2022-07-12 04:10:00|13347|13293.8|13361.3|13307.9|13364.1|13310.7|13347|13293.8|0
1657599300000|2022-07-12 04:15:00|13357.8|13304.4|13353.2|13299.8|13362|13308.6|13353.2|13299.8|0
1657599600000|2022-07-12 04:20:00|13352.8|13299.4|13361.3|13307.9|13361.3|13307.9|13347.8|13294.6|0
1657599900000|2022-07-12 04:25:00|13359|13305.6|13362.9|13309.5|13363.8|13310.4|13354|13300.6|0
1657600200000|2022-07-12 04:30:00|13359.2|13305.8|13368.4|13315|13369.7|13316.3|13359.2|13305.8|0
1657600500000|2022-07-12 04:35:00|13372.9|13319.5|13380.1|13326.7|13383|13329.6|13372.9|13319.5|0
1657600800000|2022-07-12 04:40:00|13378.8|13325.4|13367.2|13313.8|13380.4|13327|13367.2|13313.8|0
1657601100000|2022-07-12 04:45:00|13366.3|13312.9|13350.3|13297.1|13366.3|13312.9|13350.3|13297.1|0
1657601400000|2022-07-12 04:50:00|13350.1|13296.9|13349.6|13296.4|13354.4|13301|13347.5|13294.3|0
1657601700000|2022-07-12 04:55:00|13347.6|13294.4|13349.5|13296.3|13355.8|13302.4|13347.3|13294.1|0
1657602000000|2022-07-12 05:00:00|13350.1|13296.9|13347.8|13294.6|13350.1|13296.9|13345.7|13292.5|0
1657602300000|2022-07-12 05:05:00|13346.6|13293.4|13340.2|13287|13347.7|13294.5|13340.2|13287|0
1657602600000|2022-07-12 05:10:00|13340.7|13287.5|13338|13284.8|13340.7|13287.5|13333|13279.8|0
1657602900000|2022-07-12 05:15:00|13337.9|13284.7|13334.5|13281.3|13338.9|13285.7|13334.5|13281.3|0
1657603200000|2022-07-12 05:20:00|13335.7|13282.5|13319.6|13266.4|13336.2|13283|13319.6|13266.4|0
1657603500000|2022-07-12 05:25:00|13320.9|13267.7|13325.2|13272|13326.2|13273|13320.9|13267.7|0
1657603800000|2022-07-12 05:30:00|13324.2|13271|13329.9|13276.7|13330.4|13277.2|13324.2|13271|0
1657604100000|2022-07-12 05:35:00|13328.9|13275.7|13315.1|13261.9|13331|13277.8|13315.1|13261.9|0
1657604400000|2022-07-12 05:40:00|13309.9|13256.7|13323.7|13270.5|13323.7|13270.5|13309.9|13256.7|0
1657604700000|2022-07-12 05:45:00|13324.6|13271.4|13323.4|13270.2|13333.1|13279.9|13323.3|13270.1|0
1657605000000|2022-07-12 05:50:00|13318.5|13265.3|13312.5|13259.3|13320.8|13267.6|13308.8|13255.6|0
1657605300000|2022-07-12 05:55:00|13312.9|13259.7|13304.3|13251.1|13318.3|13265.1|13304.3|13251.1|0
1657671000000|2022-07-13 00:10:00|13227.9|13175.1|13235|13182.2|13236.4|13183.6|13216.8|13164|0
1657671300000|2022-07-13 00:15:00|13235.3|13182.5|13258.3|13205.3|13263.5|13210.5|13235.3|13182.5|0
1657671600000|2022-07-13 00:20:00|13255.1|13202.1|13254|13201|13277.7|13224.7|13254|13201|0
1657671900000|2022-07-13 00:25:00|13254.9|13201.9|13263.3|13210.3|13263.3|13210.3|13252.8|13199.8|0
1657672200000|2022-07-13 00:30:00|13261|13208|13281.6|13228.6|13281.6|13228.6|13259.8|13206.8|0
1657672500000|2022-07-13 00:35:00|13281.8|13228.8|13261.5|13208.5|13281.8|13228.8|13260.2|13207.2|0
1657672800000|2022-07-13 00:40:00|13264.7|13211.7|13284.6|13231.6|13284.6|13231.6|13264.7|13211.7|0
1657673100000|2022-07-13 00:45:00|13290.1|13237.1|13300|13247|13301.8|13248.6|13290.1|13237.1|0
1657673400000|2022-07-13 00:50:00|13299.9|13246.9|13319.1|13265.9|13319.4|13266.2|13296.6|13243.6|0
1657673700000|2022-07-13 00:55:00|13315.4|13262.2|13317.4|13264.2|13324.7|13271.5|13315.4|13262.2|0
1657674000000|2022-07-13 01:00:00|13315.2|13262|13327.5|13274.3|13328|13274.8|13314.6|13261.4|0
1657674300000|2022-07-13 01:05:00|13332.7|13279.5|13324.8|13271.6|13333.2|13280|13324.8|13271.6|0
1657674600000|2022-07-13 01:10:00|13324.3|13271.1|13328.5|13275.3|13328.5|13275.3|13315|13261.8|0
1657674900000|2022-07-13 01:15:00|13327.6|13274.4|13333.2|13280|13343|13289.8|13327.6|13274.4|0
1657675200000|2022-07-13 01:20:00|13330.9|13277.7|13307|13253.8|13330.9|13277.7|13307|13253.8|0
1657675500000|2022-07-13 01:25:00|13308.7|13255.5|13306.2|13253|13309.4|13256.2|13306.1|13252.9|0
1657675800000|2022-07-13 01:30:00|13308.8|13255.6|13311.8|13258.6|13313.5|13260.3|13306.6|13253.4|0
1657676100000|2022-07-13 01:35:00|13314.9|13261.7|13313.4|13260.2|13316|13262.8|13311.1|13257.9|0
1657676400000|2022-07-13 01:40:00|13309.6|13256.4|13309.2|13256|13314.3|13261.1|13308.5|13255.3|0
1657676700000|2022-07-13 01:45:00|13309.5|13256.3|13314.8|13261.6|13317.5|13264.3|13309.2|13256|0
1657677000000|2022-07-13 01:50:00|13317.9|13264.7|13309.4|13256.2|13321.1|13267.9|13308.6|13255.4|0
1657677300000|2022-07-13 01:55:00|13308.5|13255.3|13305|13251.8|13313.1|13259.9|13305|13251.8|0
1657677600000|2022-07-13 02:00:00|13303.2|13250|13321.2|13268|13334.5|13281.3|13303.2|13250|0
1657677900000|2022-07-13 02:05:00|13320.3|13267.1|13331.2|13278|13331.2|13278|13320.3|13267.1|0
1657678200000|2022-07-13 02:10:00|13331.4|13278.2|13311|13257.8|13331.4|13278.2|13311|13257.8|0
1657678500000|2022-07-13 02:15:00|13307.6|13254.4|13303.7|13250.5|13310.2|13257|13303.5|13250.3|0
1657678800000|2022-07-13 02:20:00|13306.5|13253.3|13320.4|13267.2|13321.9|13268.7|13304.8|13251.6|0
1657679100000|2022-07-13 02:25:00|13318.8|13265.6|13312.7|13259.5|13320.1|13266.9|13311.9|13258.7|0
1657679400000|2022-07-13 02:30:00|13311.8|13258.6|13293.5|13240.5|13311.8|13258.6|13293.5|13240.5|0
1657679700000|2022-07-13 02:35:00|13290.6|13237.6|13280.6|13227.6|13290.6|13237.6|13271|13218|0
1657680000000|2022-07-13 02:40:00|13280.4|13227.4|13264.7|13211.7|13280.4|13227.4|13264|13211|0
1657680300000|2022-07-13 02:45:00|13264.6|13211.6|13270.1|13217.1|13277|13224|13264.6|13211.6|0
1657680600000|2022-07-13 02:50:00|13269.1|13216.1|13274.7|13221.7|13281.6|13228.6|13269.1|13216.1|0
1657680900000|2022-07-13 02:55:00|13275.3|13222.3|13264.5|13211.5|13281.2|13228.2|13264.5|13211.5|0
1657681200000|2022-07-13 03:00:00|13261.5|13208.5|13254.2|13201.2|13261.5|13208.5|13251.6|13198.6|0
1657681500000|2022-07-13 03:05:00|13252.6|13199.6|13239.4|13186.6|13253.2|13200.2|13238|13185.2|0
1657681800000|2022-07-13 03:10:00|13238.6|13185.8|13240.6|13187.8|13247.2|13194.4|13238.4|13185.6|0
1657682100000|2022-07-13 03:15:00|13238.9|13186.1|13247.1|13194.3|13253.4|13200.4|13238.9|13186.1|0
1657682400000|2022-07-13 03:20:00|13243.1|13190.3|13245.2|13192.4|13245.8|13193|13236.6|13183.8|0
1657682700000|2022-07-13 03:25:00|13245.9|13193.1|13268|13215|13268|13215|13245.9|13193.1|0
1657683000000|2022-07-13 03:30:00|13269.4|13216.4|13268.3|13215.3|13269.4|13216.4|13257.9|13204.9|0
1657683300000|2022-07-13 03:35:00|13269.1|13216.1|13265.8|13212.8|13269.8|13216.8|13263.8|13210.8|0
1657683600000|2022-07-13 03:40:00|13267.4|13214.4|13279.7|13226.7|13281.1|13228.1|13266|13213|0
1657683900000|2022-07-13 03:45:00|13281.5|13228.5|13259.5|13206.5|13283|13230|13259.5|13206.5|0
1657684200000|2022-07-13 03:50:00|13254.2|13201.2|13258.4|13205.4|13258.4|13205.4|13249.8|13197|0
1657684500000|2022-07-13 03:55:00|13255.3|13202.3|13256.1|13203.1|13258.7|13205.7|13254.8|13201.8|0
1657684800000|2022-07-13 04:00:00|13251.2|13198.4|13242.4|13189.6|13255.2|13202.2|13242.4|13189.6|0
1657685100000|2022-07-13 04:05:00|13242.2|13189.4|13236.6|13183.8|13247.3|13194.5|13236.6|13183.8|0
1657685400000|2022-07-13 04:10:00|13234.7|13181.9|13229.8|13177|13240.1|13187.3|13229.8|13177|0
1657685700000|2022-07-13 04:15:00|13216.4|13163.6|13216.9|13164.1|13218.8|13166|13211.8|13159|0
1657686000000|2022-07-13 04:20:00|13217.5|13164.7|13217.6|13164.8|13223.8|13171|13216.4|13163.6|0
1657686300000|2022-07-13 04:25:00|13221.6|13168.8|13239.6|13186.8|13243|13190.2|13221.6|13168.8|0
1657686600000|2022-07-13 04:30:00|13239.1|13186.3|13239.3|13186.5|13243.2|13190.4|13239.1|13186.3|0
1657686900000|2022-07-13 04:35:00|13243.2|13190.4|13261|13208|13261|13208|13242.2|13189.4|0
1657687200000|2022-07-13 04:40:00|13262|13209|13236.2|13183.4|13262|13209|13236.2|13183.4|0
1657687500000|2022-07-13 04:45:00|13232.9|13180.1|13228.1|13175.3|13232.9|13180.1|13226.2|13173.4|0
1657687800000|2022-07-13 04:50:00|13228.3|13175.5|13220.9|13168.1|13228.3|13175.5|13220.9|13168.1|0
1657688100000|2022-07-13 04:55:00|13218.4|13165.6|13215.1|13162.3|13222.8|13170|13210.6|13157.8|0
1657688400000|2022-07-13 05:00:00|13212.3|13159.5|13216|13163.2|13222.5|13169.7|13209.3|13156.5|0
1657688700000|2022-07-13 05:05:00|13219.2|13166.4|13235.6|13182.8|13235.6|13182.8|13219.2|13166.4|0
1657689000000|2022-07-13 05:10:00|13233.3|13180.5|13224.7|13171.9|13237.8|13185|13224.7|13171.9|0
1657689300000|2022-07-13 05:15:00|13221.8|13169|13242.4|13189.6|13245.6|13192.8|13221.8|13169|0
1657689600000|2022-07-13 05:20:00|13247.3|13194.5|13247.8|13195|13251.6|13198.6|13242|13189.2|0
1657689900000|2022-07-13 05:25:00|13250.6|13197.8|13258.4|13205.4|13263.6|13210.6|13250.6|13197.8|0
1657690200000|2022-07-13 05:30:00|13259.4|13206.4|13252|13199|13259.4|13206.4|13252|13199|0
1657690500000|2022-07-13 05:35:00|13251.3|13198.5|13259.2|13206.2|13259.2|13206.2|13245.2|13192.4|0
1657690800000|2022-07-13 05:40:00|13265.4|13212.4|13260.8|13207.8|13265.4|13212.4|13259.9|13206.9|0
1657691100000|2022-07-13 05:45:00|13265.3|13212.3|13274.6|13221.6|13279.7|13226.7|13265.3|13212.3|0
1657691400000|2022-07-13 05:50:00|13274.9|13221.9|13277|13224|13281.5|13228.5|13274.2|13221.2|0
1657691700000|2022-07-13 05:55:00|13280.1|13227.1|13293.5|13240.5|13294.3|13241.3|13279.2|13226.2|0
1657757400000|2022-07-14 00:10:00|13274|13221|13321|13267.8|13321|13267.8|13269.7|13216.7|0
1657757700000|2022-07-14 00:15:00|13328.8|13275.6|13306.4|13253.2|13332.6|13279.4|13306.4|13253.2|0
1657758000000|2022-07-14 00:20:00|13303.7|13250.5|13330.9|13277.7|13332|13278.8|13303.7|13250.5|0
1657758300000|2022-07-14 00:25:00|13327.4|13274.2|13296.1|13243.1|13327.4|13274.2|13296.1|13243.1|0
1657758600000|2022-07-14 00:30:00|13298.1|13245.1|13294.7|13241.7|13300|13247|13291.2|13238.2|0
1657758900000|2022-07-14 00:35:00|13294.6|13241.6|13310.6|13257.4|13319.1|13265.9|13294.6|13241.6|0
1657759200000|2022-07-14 00:40:00|13309.1|13255.9|13313.5|13260.3|13314.3|13261.1|13307.8|13254.6|0
1657759500000|2022-07-14 00:45:00|13318.6|13265.4|13323.9|13270.7|13324.5|13271.3|13316|13262.8|0
1657759800000|2022-07-14 00:50:00|13315.6|13262.4|13322.5|13269.3|13331.9|13278.7|13315.6|13262.4|0
1657760100000|2022-07-14 00:55:00|13322.3|13269.1|13312.9|13259.7|13323.7|13270.5|13305.1|13251.9|0
1657760400000|2022-07-14 01:00:00|13313.1|13259.9|13321.5|13268.3|13323.8|13270.6|13313.1|13259.9|0
1657760700000|2022-07-14 01:05:00|13326|13272.8|13326.6|13273.4|13331.9|13278.7|13322.9|13269.7|0
1657761000000|2022-07-14 01:10:00|13329.6|13276.4|13339.7|13286.5|13339.7|13286.5|13326.8|13273.6|0
1657761300000|2022-07-14 01:15:00|13340.7|13287.5|13331.7|13278.5|13340.7|13287.5|13326.4|13273.2|0
1657761600000|2022-07-14 01:20:00|13323.5|13270.3|13323.4|13270.2|13334.4|13281.2|13323.4|13270.2|0
1657761900000|2022-07-14 01:25:00|13323.2|13270|13331.8|13278.6|13331.8|13278.6|13322.8|13269.6|0
1657762200000|2022-07-14 01:30:00|13330.7|13277.5|13326.8|13273.6|13330.7|13277.5|13318.1|13264.9|0
1657762500000|2022-07-14 01:35:00|13323.1|13269.9|13331.2|13278|13333.1|13279.9|13323.1|13269.9|0
1657762800000|2022-07-14 01:40:00|13333.6|13280.4|13334.6|13281.4|13336.1|13282.9|13330|13276.8|0
1657763100000|2022-07-14 01:45:00|13335.6|13282.4|13321.4|13268.2|13335.6|13282.4|13319.9|13266.7|0
1657763400000|2022-07-14 01:50:00|13320.1|13266.9|13312.2|13259|13323.3|13270.1|13311.3|13258.1|0
1657763700000|2022-07-14 01:55:00|13315.9|13262.7|13315.4|13262.2|13319.2|13266|13313.6|13260.4|0
1657764000000|2022-07-14 02:00:00|13315.2|13262|13308.3|13255.1|13316|13262.8|13308.3|13255.1|0
1657764300000|2022-07-14 02:05:00|13307.4|13254.2|13297.8|13244.8|13312.7|13259.5|13297.8|13244.8|0
1657764600000|2022-07-14 02:10:00|13293.6|13240.6|13294.2|13241.2|13297|13244|13289.6|13236.6|0
1657764900000|2022-07-14 02:15:00|13289.2|13236.2|13279.5|13226.5|13293.7|13240.7|13279.2|13226.2|0
1657765200000|2022-07-14 02:20:00|13280|13227|13282.3|13229.3|13282.3|13229.3|13273.8|13220.8|0
1657765500000|2022-07-14 02:25:00|13281.4|13228.4|13283.5|13230.5|13288.5|13235.5|13281|13228|0
1657765800000|2022-07-14 02:30:00|13281.9|13228.9|13273.9|13220.9|13281.9|13228.9|13273.9|13220.9|0
1657766100000|2022-07-14 02:35:00|13272.9|13219.9|13276.1|13223.1|13276.1|13223.1|13271.7|13218.7|0
1657766400000|2022-07-14 02:40:00|13280.1|13227.1|13285.7|13232.7|13294.8|13241.8|13280.1|13227.1|0
1657766700000|2022-07-14 02:45:00|13280.8|13227.8|13275.5|13222.5|13280.8|13227.8|13274|13221|0
1657767000000|2022-07-14 02:50:00|13274.6|13221.6|13276.4|13223.4|13276.8|13223.8|13272.3|13219.3|0
1657767300000|2022-07-14 02:55:00|13276.6|13223.6|13277.5|13224.5|13279.8|13226.8|13275.3|13222.3|0
1657767600000|2022-07-14 03:00:00|13277.4|13224.4|13281|13228|13285.6|13232.6|13277.4|13224.4|0
1657767900000|2022-07-14 03:05:00|13282.8|13229.8|13284.2|13231.2|13286.2|13233.2|13281.7|13228.7|0
1657768200000|2022-07-14 03:10:00|13285.1|13232.1|13267.7|13214.7|13285.1|13232.1|13267.5|13214.5|0
1657768500000|2022-07-14 03:15:00|13263.5|13210.5|13256.6|13203.6|13263.5|13210.5|13256.6|13203.6|0
1657768800000|2022-07-14 03:20:00|13257.5|13204.5|13259.2|13206.2|13263.9|13210.9|13244|13191.2|0
1657769100000|2022-07-14 03:25:00|13261|13208|13252.8|13199.8|13262.1|13209.1|13251|13198.2|0
1657769400000|2022-07-14 03:30:00|13254|13201|13268.7|13215.7|13268.7|13215.7|13254|13201|0
1657769700000|2022-07-14 03:35:00|13269.8|13216.8|13268|13215|13270.2|13217.2|13266.8|13213.8|0
1657770000000|2022-07-14 03:40:00|13266.7|13213.7|13275.1|13222.1|13275.4|13222.4|13266.7|13213.7|0
1657770300000|2022-07-14 03:45:00|13275.5|13222.5|13278.3|13225.3|13278.3|13225.3|13271.7|13218.7|0
1657770600000|2022-07-14 03:50:00|13277.6|13224.6|13279.7|13226.7|13286.4|13233.4|13277.6|13224.6|0
1657770900000|2022-07-14 03:55:00|13277.5|13224.5|13266.7|13213.7|13277.8|13224.8|13266.7|13213.7|0
1657771200000|2022-07-14 04:00:00|13266.6|13213.6|13271.7|13218.7|13273.7|13220.7|13266.6|13213.6|0
1657771500000|2022-07-14 04:05:00|13272.8|13219.8|13272|13219|13273.2|13220.2|13269.5|13216.5|0
1657771800000|2022-07-14 04:10:00|13271.2|13218.2|13268.5|13215.5|13272.3|13219.3|13265.5|13212.5|0
1657772100000|2022-07-14 04:15:00|13265.4|13212.4|13268.3|13215.3|13272.5|13219.5|13265.4|13212.4|0
1657772400000|2022-07-14 04:20:00|13269.1|13216.1|13269.9|13216.9|13271.2|13218.2|13264.8|13211.8|0
1657772700000|2022-07-14 04:25:00|13273.8|13220.8|13275.3|13222.3|13276.6|13223.6|13273.8|13220.8|0
1657773000000|2022-07-14 04:30:00|13274.1|13221.1|13273.1|13220.1|13278.3|13225.3|13273.1|13220.1|0
1657773300000|2022-07-14 04:35:00|13278.3|13225.3|13273.8|13220.8|13278.3|13225.3|13271.2|13218.2|0
1657773600000|2022-07-14 04:40:00|13275.8|13222.8|13274.2|13221.2|13277.7|13224.7|13274.2|13221.2|0
1657773900000|2022-07-14 04:45:00|13277.5|13224.5|13281.8|13228.8|13284.2|13231.2|13275.4|13222.4|0
1657774200000|2022-07-14 04:50:00|13283.4|13230.4|13280.4|13227.4|13288.4|13235.4|13278.7|13225.7|0
1657774500000|2022-07-14 04:55:00|13284.1|13231.1|13278.1|13225.1|13286.7|13233.7|13278.1|13225.1|0
1657774800000|2022-07-14 05:00:00|13279.4|13226.4|13291.8|13238.8|13291.8|13238.8|13279.4|13226.4|0
1657775100000|2022-07-14 05:05:00|13290|13237|13288.4|13235.4|13290.9|13237.9|13286.1|13233.1|0
1657775400000|2022-07-14 05:10:00|13284.6|13231.6|13287|13234|13291.3|13238.3|13284.6|13231.6|0
1657775700000|2022-07-14 05:15:00|13289.4|13236.4|13291.1|13238.1|13294|13241|13289.4|13236.4|0
1657776000000|2022-07-14 05:20:00|13293.3|13240.3|13289.1|13236.1|13293.3|13240.3|13289.1|13236.1|0
1657776300000|2022-07-14 05:25:00|13288.2|13235.2|13296.2|13243.2|13296.2|13243.2|13288.2|13235.2|0
1657776600000|2022-07-14 05:30:00|13295.9|13242.9|13294.5|13241.5|13301.2|13248.2|13294.5|13241.5|0
1657776900000|2022-07-14 05:35:00|13297.9|13244.9|13296|13243|13298.2|13245.2|13288.5|13235.5|0
1657777200000|2022-07-14 05:40:00|13295.3|13242.3|13285.4|13232.4|13300|13247|13284.2|13231.2|0
1657777500000|2022-07-14 05:45:00|13285.8|13232.8|13298.4|13245.4|13298.4|13245.4|13285.8|13232.8|0
1657777800000|2022-07-14 05:50:00|13292.3|13239.3|13295.1|13242.1|13300.2|13247.2|13292.3|13239.3|0
1657778100000|2022-07-14 05:55:00|13296.2|13243.2|13284.9|13231.9|13296.2|13243.2|13284.9|13231.9|0
1657843800000|2022-07-15 00:10:00|13282.7|13229.7|13296.9|13243.9|13296.9|13243.9|13280.2|13227.2|0
1657844100000|2022-07-15 00:15:00|13294.2|13241.2|13353.7|13300.3|13355.5|13302.1|13294.2|13241.2|0
1657844400000|2022-07-15 00:20:00|13381.3|13327.9|13342|13288.8|13381.3|13327.9|13342|13288.8|0
1657844700000|2022-07-15 00:25:00|13341.5|13288.3|13320.5|13267.3|13351.9|13298.5|13315.7|13262.5|0
1657845000000|2022-07-15 00:30:00|13325|13271.8|13317.5|13264.3|13332.6|13279.4|13317.5|13264.3|0
1657845300000|2022-07-15 00:35:00|13318|13264.8|13324.7|13271.5|13330.4|13277.2|13316.7|13263.5|0
1657845600000|2022-07-15 00:40:00|13320.1|13266.9|13320.2|13267|13323|13269.8|13310.9|13257.7|0
1657845900000|2022-07-15 00:45:00|13321.9|13268.7|13345.3|13292.1|13345.3|13292.1|13321.2|13268|0
1657846200000|2022-07-15 00:50:00|13345.6|13292.4|13332.8|13279.6|13348.4|13295.2|13332.8|13279.6|0
1657846500000|2022-07-15 00:55:00|13336.9|13283.7|13356|13302.6|13367.5|13314.1|13336.8|13283.6|0
1657846800000|2022-07-15 01:00:00|13355|13301.6|13368.4|13315|13368.4|13315|13346.2|13293|0
1657847100000|2022-07-15 01:05:00|13370.8|13317.4|13376.2|13322.8|13376.2|13322.8|13365.4|13312|0
1657847400000|2022-07-15 01:10:00|13376.3|13322.9|13375.7|13322.3|13376.3|13322.9|13365.8|13312.4|0
1657847700000|2022-07-15 01:15:00|13372.5|13319.1|13373.7|13320.3|13378.3|13324.9|13371.1|13317.7|0
1657848000000|2022-07-15 01:20:00|13373|13319.6|13384.2|13330.8|13388.8|13335.4|13373|13319.6|0
1657848300000|2022-07-15 01:25:00|13387.6|13334.2|13375.3|13321.9|13387.6|13334.2|13374.5|13321.1|0
1657848600000|2022-07-15 01:30:00|13376.5|13323.1|13350.3|13297.1|13383.5|13330.1|13350.3|13297.1|0
1657848900000|2022-07-15 01:35:00|13352|13298.6|13361.1|13307.7|13367.9|13314.5|13352|13298.6|0
1657849200000|2022-07-15 01:40:00|13364.9|13311.5|13359.6|13306.2|13370.3|13316.9|13356.5|13303.1|0
1657849500000|2022-07-15 01:45:00|13362.9|13309.5|13372.9|13319.5|13375|13321.6|13362.9|13309.5|0
1657849800000|2022-07-15 01:50:00|13374.5|13321.1|13384.7|13331.3|13388|13334.6|13374.5|13321.1|0
1657850100000|2022-07-15 01:55:00|13383.3|13329.9|13368.7|13315.3|13386.7|13333.3|13368.7|13315.3|0
1657850400000|2022-07-15 02:00:00|13376.8|13323.4|13396.1|13342.7|13396.1|13342.7|13376.8|13323.4|0
1657850700000|2022-07-15 02:05:00|13393.4|13340|13404.5|13350.9|13405.7|13352.1|13393.4|13340|0
1657851000000|2022-07-15 02:10:00|13405.4|13351.8|13382.5|13329.1|13409.1|13355.5|13382.5|13329.1|0
1657851300000|2022-07-15 02:15:00|13383.3|13329.9|13375.7|13322.3|13383.3|13329.9|13372.7|13319.3|0
1657851600000|2022-07-15 02:20:00|13376.6|13323.2|13385.4|13332|13385.4|13332|13370.9|13317.5|0
1657851900000|2022-07-15 02:25:00|13386.4|13333|13377.6|13324.2|13386.4|13333|13373.1|13319.7|0
1657852200000|2022-07-15 02:30:00|13377.5|13324.1|13388.4|13335|13388.4|13335|13377.5|13324.1|0
1657852500000|2022-07-15 02:35:00|13386.5|13333.1|13394.8|13341.4|13397.7|13344.3|13384.7|13331.3|0
1657852800000|2022-07-15 02:40:00|13397.1|13343.7|13377.4|13324|13397.1|13343.7|13377.3|13323.9|0
1657853100000|2022-07-15 02:45:00|13376.1|13322.7|13399.1|13345.7|13399.1|13345.7|13376.1|13322.7|0
1657853400000|2022-07-15 02:50:00|13396.9|13343.5|13408.6|13355|13408.6|13355|13396.9|13343.5|0
1657853700000|2022-07-15 02:55:00|13405.6|13352|13410.3|13356.7|13411.5|13357.9|13404.9|13351.3|0
1657854000000|2022-07-15 03:00:00|13414.6|13361|13423.1|13369.5|13425.6|13372|13409.2|13355.6|0
1657854300000|2022-07-15 03:05:00|13421.9|13368.3|13427.2|13373.6|13430.3|13376.7|13419.4|13365.8|0
1657854600000|2022-07-15 03:10:00|13426|13372.4|13428.2|13374.6|13429.8|13376.2|13425.8|13372.2|0
1657854900000|2022-07-15 03:15:00|13427.1|13373.5|13425.9|13372.3|13433.7|13380.1|13425.9|13372.3|0
1657855200000|2022-07-15 03:20:00|13419.1|13365.5|13432.3|13378.7|13434.1|13380.5|13419.1|13365.5|0
1657855500000|2022-07-15 03:25:00|13432.2|13378.6|13431.4|13377.8|13433.1|13379.5|13426.7|13373.1|0
1657855800000|2022-07-15 03:30:00|13431.6|13378|13434.7|13381.1|13437.6|13384|13431.6|13378|0
1657856100000|2022-07-15 03:35:00|13434.4|13380.8|13437.7|13384.1|13441.6|13388|13432.4|13378.8|0
1657856400000|2022-07-15 03:40:00|13446.8|13393.2|13428.3|13374.7|13446.9|13393.3|13428.3|13374.7|0
1657856700000|2022-07-15 03:45:00|13428.5|13374.9|13430.5|13376.9|13437|13383.4|13428.5|13374.9|0
1657857000000|2022-07-15 03:50:00|13430.1|13376.5|13435.2|13381.6|13438.8|13385.2|13430.1|13376.5|0
1657857300000|2022-07-15 03:55:00|13440.1|13386.5|13430.1|13376.5|13440.1|13386.5|13430.1|13376.5|0
1657857600000|2022-07-15 04:00:00|13433.6|13380|13428.4|13374.8|13436.8|13383.2|13428.4|13374.8|0
1657857900000|2022-07-15 04:05:00|13429.4|13375.8|13431.8|13378.2|13431.8|13378.2|13426.9|13373.3|0
1657858200000|2022-07-15 04:10:00|13437.1|13383.5|13431.9|13378.3|13440.9|13387.3|13431.9|13378.3|0
1657858500000|2022-07-15 04:15:00|13430.7|13377.1|13437.1|13383.5|13437.8|13384.2|13425.9|13372.3|0
1657858800000|2022-07-15 04:20:00|13432.5|13378.9|13428.5|13374.9|13432.5|13378.9|13426.5|13372.9|0
1657859100000|2022-07-15 04:25:00|13430|13376.4|13431.7|13378.1|13431.7|13378.1|13427.6|13374|0
1657859400000|2022-07-15 04:30:00|13432.3|13378.7|13438.3|13384.7|13438.3|13384.7|13429.8|13376.2|0
1657859700000|2022-07-15 04:35:00|13442.3|13388.7|13438.1|13384.5|13442.3|13388.7|13435.4|13381.8|0
1657860000000|2022-07-15 04:40:00|13438.8|13385.2|13437.5|13383.9|13438.8|13385.2|13432.1|13378.5|0
1657860300000|2022-07-15 04:45:00|13436.4|13382.8|13433.8|13380.2|13441.5|13387.9|13432.4|13378.8|0
1657860600000|2022-07-15 04:50:00|13430.6|13377|13426.3|13372.7|13430.6|13377|13422.2|13368.6|0
1657860900000|2022-07-15 04:55:00|13424.4|13370.8|13428.1|13374.5|13432.3|13378.7|13424.4|13370.8|0
1657861200000|2022-07-15 05:00:00|13429.4|13375.8|13429.8|13376.2|13436.5|13382.9|13429|13375.4|0
1657861500000|2022-07-15 05:05:00|13430.2|13376.6|13444.3|13390.7|13444.3|13390.7|13430.2|13376.6|0
1657861800000|2022-07-15 05:10:00|13442.1|13388.5|13442.2|13388.6|13445.4|13391.8|13438.5|13384.9|0
1657862100000|2022-07-15 05:15:00|13440.3|13386.7|13427.7|13374.1|13440.3|13386.7|13427.7|13374.1|0
1657862400000|2022-07-15 05:20:00|13427.6|13374|13436.7|13383.1|13437.1|13383.5|13427.6|13374|0
1657862700000|2022-07-15 05:25:00|13436.8|13383.2|13431.1|13377.5|13438.3|13384.7|13431.1|13377.5|0
1657863000000|2022-07-15 05:30:00|13433.6|13380|13430.9|13377.3|13436.4|13382.8|13430.9|13377.3|0
1657863300000|2022-07-15 05:35:00|13430|13376.4|13440.3|13386.7|13440.3|13386.7|13430|13376.4|0
1657863600000|2022-07-15 05:40:00|13438.1|13384.5|13438.3|13384.7|13443.4|13389.8|13432.5|13378.9|0
1657863900000|2022-07-15 05:45:00|13437.1|13383.5|13443.9|13390.3|13448.1|13394.5|13437.1|13383.5|0
1657864200000|2022-07-15 05:50:00|13442.5|13388.9|13448.3|13394.7|13448.9|13395.3|13442.5|13388.9|0
1657864500000|2022-07-15 05:55:00|13448.6|13395|13438.2|13384.6|13448.6|13395|13435.3|13381.7|0
1658103000000|2022-07-18 00:10:00|13458.6|13404.8|13415.9|13362.3|13458.6|13404.8|13397.4|13344|0
1658103300000|2022-07-18 00:15:00|13411.1|13357.5|13397.3|13343.9|13411.1|13357.5|13388.1|13334.7|0
1658103600000|2022-07-18 00:20:00|13395.6|13342.2|13399.7|13346.3|13399.7|13346.3|13383|13329.6|0
1658103900000|2022-07-18 00:25:00|13398.4|13345|13397.5|13344.1|13403.7|13350.1|13396.4|13343|0
1658104200000|2022-07-18 00:30:00|13394.7|13341.3|13370.7|13317.3|13394.7|13341.3|13369.4|13316|0
1658104500000|2022-07-18 00:35:00|13367|13313.6|13364.3|13310.9|13373.7|13320.3|13364.3|13310.9|0
1658104800000|2022-07-18 00:40:00|13366.5|13313.1|13386|13332.6|13386.8|13333.4|13366.5|13313.1|0
1658105100000|2022-07-18 00:45:00|13387.7|13334.3|13370.7|13317.3|13392.4|13339|13370.7|13317.3|0
1658105400000|2022-07-18 00:50:00|13366.9|13313.5|13357.1|13303.7|13366.9|13313.5|13352.3|13298.9|0
1658105700000|2022-07-18 00:55:00|13355.1|13301.7|13350.2|13297|13355.3|13301.9|13350.2|13297|0
1658106000000|2022-07-18 01:00:00|13348.2|13295|13330.7|13277.5|13349|13295.8|13330.7|13277.5|0
1658106300000|2022-07-18 01:05:00|13328|13274.8|13314|13260.8|13331|13277.8|13312.5|13259.3|0
1658106600000|2022-07-18 01:10:00|13318|13264.8|13319.5|13266.3|13321.2|13268|13316.2|13263|0
1658106900000|2022-07-18 01:15:00|13317.6|13264.4|13335.3|13282.1|13335.3|13282.1|13317.6|13264.4|0
1658107200000|2022-07-18 01:20:00|13339.2|13286|13344.4|13291.2|13348.6|13295.4|13324.2|13271|0
1658107500000|2022-07-18 01:25:00|13343.6|13290.4|13329.2|13276|13343.6|13290.4|13327.8|13274.6|0
1658107800000|2022-07-18 01:30:00|13328.1|13274.9|13336.4|13283.2|13336.4|13283.2|13320|13266.8|0
1658108100000|2022-07-18 01:35:00|13344.3|13291.1|13341.2|13288|13349.9|13296.7|13334.5|13281.3|0
1658108400000|2022-07-18 01:40:00|13341.5|13288.3|13320.8|13267.6|13343.7|13290.5|13320.8|13267.6|0
1658108700000|2022-07-18 01:45:00|13320.2|13267|13325.2|13272|13325.2|13272|13320.2|13267|0
1658109000000|2022-07-18 01:50:00|13326.7|13273.5|13315.6|13262.4|13326.7|13273.5|13313.8|13260.6|0
1658109300000|2022-07-18 01:55:00|13320.3|13267.1|13308.1|13254.9|13320.3|13267.1|13308.1|13254.9|0
1658109600000|2022-07-18 02:00:00|13310.4|13257.2|13315.8|13262.6|13315.8|13262.6|13309.5|13256.3|0
1658109900000|2022-07-18 02:05:00|13314.9|13261.7|13312.1|13258.9|13316.5|13263.3|13311.2|13258|0
1658110200000|2022-07-18 02:10:00|13314|13260.8|13324.1|13270.9|13326.7|13273.5|13314|13260.8|0
1658110500000|2022-07-18 02:15:00|13319.5|13266.3|13305.8|13252.6|13319.7|13266.5|13305.8|13252.6|0
1658110800000|2022-07-18 02:20:00|13306.9|13253.7|13300.4|13247.4|13308.7|13255.5|13295.7|13242.7|0
1658111100000|2022-07-18 02:25:00|13299.1|13246.1|13295.4|13242.4|13303.3|13250.1|13295.4|13242.4|0
1658111400000|2022-07-18 02:30:00|13295.9|13242.9|13305.8|13252.6|13309|13255.8|13295.9|13242.9|0
1658111700000|2022-07-18 02:35:00|13304.7|13251.5|13303.7|13250.5|13307.1|13253.9|13302.7|13249.5|0
1658112000000|2022-07-18 02:40:00|13301.6|13248.5|13304.4|13251.2|13314.4|13261.2|13301.6|13248.5|0
1658112300000|2022-07-18 02:45:00|13303.6|13250.4|13309.3|13256.1|13310.9|13257.7|13303.6|13250.4|0
1658112600000|2022-07-18 02:50:00|13309.9|13256.7|13311.5|13258.3|13312.5|13259.3|13306.6|13253.4|0
1658112900000|2022-07-18 02:55:00|13310.4|13257.2|13316.7|13263.5|13329|13275.8|13310.4|13257.2|0
1658113200000|2022-07-18 03:00:00|13315.7|13262.5|13322.9|13269.7|13322.9|13269.7|13307|13253.8|0
1658113500000|2022-07-18 03:05:00|13325|13271.8|13325.6|13272.4|13329.8|13276.6|13323.6|13270.4|0
1658113800000|2022-07-18 03:10:00|13333.8|13280.6|13327.1|13273.9|13334.5|13281.3|13327.1|13273.9|0
1658114100000|2022-07-18 03:15:00|13329.8|13276.6|13341.1|13287.9|13349.9|13296.7|13329.8|13276.6|0
1658114400000|2022-07-18 03:20:00|13341.3|13288.1|13346.6|13293.4|13347|13293.8|13341.3|13288.1|0
1658114700000|2022-07-18 03:25:00|13346.2|13293|13341.5|13288.3|13351.9|13298.5|13341.5|13288.3|0
1658115000000|2022-07-18 03:30:00|13344|13290.8|13336.7|13283.5|13344|13290.8|13333.7|13280.5|0
1658115300000|2022-07-18 03:35:00|13334.1|13280.9|13331.4|13278.2|13335.4|13282.2|13330.3|13277.1|0
1658115600000|2022-07-18 03:40:00|13331.3|13278.1|13325.3|13272.1|13334.1|13280.9|13325.3|13272.1|0
1658115900000|2022-07-18 03:45:00|13327.6|13274.4|13310.8|13257.6|13329.3|13276.1|13308.3|13255.1|0
1658116200000|2022-07-18 03:50:00|13311.1|13257.9|13308.6|13255.4|13313.1|13259.9|13305.9|13252.7|0
1658116500000|2022-07-18 03:55:00|13308|13254.8|13308.1|13254.9|13310.5|13257.3|13307.3|13254.1|0
1658116800000|2022-07-18 04:00:00|13311.1|13257.9|13324.7|13271.5|13325.3|13272.1|13310.8|13257.6|0
1658117100000|2022-07-18 04:05:00|13327|13273.8|13330.9|13277.7|13332.3|13279.1|13327|13273.8|0
1658117400000|2022-07-18 04:10:00|13328.1|13274.9|13326|13272.8|13328.9|13275.7|13323.4|13270.2|0
1658117700000|2022-07-18 04:15:00|13321.4|13268.2|13311.3|13258.1|13321.4|13268.2|13311.3|13258.1|0
1658118000000|2022-07-18 04:20:00|13312.6|13259.4|13300.5|13247.5|13314.5|13261.3|13300.5|13247.5|0
1658118300000|2022-07-18 04:25:00|13298.1|13245.1|13304.3|13251.1|13306|13252.8|13297.6|13244.6|0
1658118600000|2022-07-18 04:30:00|13304.4|13251.2|13306.4|13253.2|13310.1|13256.9|13304.4|13251.2|0
1658118900000|2022-07-18 04:35:00|13304.8|13251.6|13308.3|13255.1|13310.7|13257.5|13303.8|13250.6|0
1658119200000|2022-07-18 04:40:00|13313.8|13260.6|13317|13263.8|13317.2|13264|13313|13259.8|0
1658119500000|2022-07-18 04:45:00|13316.7|13263.5|13347.1|13293.9|13347.7|13294.5|13316.7|13263.5|0
1658119800000|2022-07-18 04:50:00|13347.7|13294.5|13349|13295.8|13352.6|13299.2|13343|13289.8|0
1658120100000|2022-07-18 04:55:00|13351.5|13298.3|13371.7|13318.3|13371.7|13318.3|13351.5|13298.3|0
1658120400000|2022-07-18 05:00:00|13372.5|13319.1|13377.4|13324|13378.1|13324.7|13372.2|13318.8|0
1658120700000|2022-07-18 05:05:00|13378.4|13325|13381.8|13328.4|13382.4|13329|13375.5|13322.1|0
1658121000000|2022-07-18 05:10:00|13379|13325.6|13352.4|13299|13384.9|13331.5|13352.4|13299|0
1658121300000|2022-07-18 05:15:00|13354.6|13301.2|13351.4|13298.2|13354.6|13301.2|13348.5|13295.3|0
1658121600000|2022-07-18 05:20:00|13350.2|13297|13345.8|13292.6|13350.2|13297|13344.7|13291.5|0
1658121900000|2022-07-18 05:25:00|13341.3|13288.1|13345.5|13292.3|13345.5|13292.3|13339.4|13286.2|0
1658122200000|2022-07-18 05:30:00|13348.7|13295.5|13344|13290.8|13349.1|13295.9|13339.4|13286.2|0
1658122500000|2022-07-18 05:35:00|13346|13292.8|13336.9|13283.7|13348.2|13295|13333.9|13280.7|0
1658122800000|2022-07-18 05:40:00|13337.7|13284.5|13352.6|13299.2|13352.6|13299.2|13333.4|13280.2|0
1658123100000|2022-07-18 05:45:00|13350.5|13297.3|13337.9|13284.7|13357.3|13303.9|13337.9|13284.7|0
1658123400000|2022-07-18 05:50:00|13333.8|13280.6|13351.4|13298.2|13351.4|13298.2|13333.8|13280.6|0
1658123700000|2022-07-18 05:55:00|13348.3|13295.1|13368.2|13314.8|13368.2|13314.8|13348.3|13295.1|0
1658189400000|2022-07-19 00:10:00|13257.3|13204.3|13242.1|13189.3|13265.5|13212.5|13242.1|13189.3|0
1658189700000|2022-07-19 00:15:00|13250.8|13198|13260.3|13207.3|13260.3|13207.3|13244.5|13191.7|0
1658190000000|2022-07-19 00:20:00|13260.8|13207.8|13237|13184.2|13264.4|13211.4|13236.1|13183.3|0
1658190300000|2022-07-19 00:25:00|13242.6|13189.8|13247.1|13194.3|13256.8|13203.8|13238.2|13185.4|0
1658190600000|2022-07-19 00:30:00|13247.4|13194.6|13217.1|13164.3|13247.4|13194.6|13217.1|13164.3|0
1658190900000|2022-07-19 00:35:00|13220.7|13167.9|13222.6|13169.8|13225.7|13172.9|13214.2|13161.4|0
1658191200000|2022-07-19 00:40:00|13223.4|13170.6|13229.6|13176.8|13230.3|13177.5|13222.3|13169.5|0
1658191500000|2022-07-19 00:45:00|13232.2|13179.4|13220.6|13167.8|13232.2|13179.4|13220.6|13167.8|0
1658191800000|2022-07-19 00:50:00|13216.5|13163.7|13221.2|13168.4|13222.3|13169.5|13212.5|13159.7|0
1658192100000|2022-07-19 00:55:00|13222.8|13170|13227.9|13175.1|13230.8|13178|13222.8|13170|0
1658192400000|2022-07-19 01:00:00|13227.6|13174.8|13220.9|13168.1|13227.6|13174.8|13214.5|13161.7|0
1658192700000|2022-07-19 01:05:00|13222.8|13170|13235.9|13183.1|13236.6|13183.8|13222.8|13170|0
1658193000000|2022-07-19 01:10:00|13237|13184.2|13264.9|13211.9|13264.9|13211.9|13232.8|13180|0
1658193300000|2022-07-19 01:15:00|13250.9|13198.1|13251.6|13198.6|13254.6|13201.6|13250.3|13197.5|0
1658193600000|2022-07-19 01:20:00|13251.9|13198.9|13251.8|13198.8|13252.8|13199.8|13247.6|13194.8|0
1658193900000|2022-07-19 01:25:00|13252.4|13199.4|13266.9|13213.9|13266.9|13213.9|13251.9|13198.9|0
1658194200000|2022-07-19 01:30:00|13270|13217|13296.6|13243.6|13303.1|13249.9|13270|13217|0
1658194500000|2022-07-19 01:35:00|13297.9|13244.9|13305.1|13251.9|13305.1|13251.9|13294.7|13241.7|0
1658194800000|2022-07-19 01:40:00|13307|13253.8|13294.2|13241.2|13307|13253.8|13294.2|13241.2|0
1658195100000|2022-07-19 01:45:00|13295|13242|13295.6|13242.6|13308.1|13254.9|13295|13242|0
1658195400000|2022-07-19 01:50:00|13296.8|13243.8|13297.7|13244.7|13300.3|13247.3|13296.8|13243.8|0
1658195700000|2022-07-19 01:55:00|13297.9|13244.9|13301.2|13248.2|13303|13249.8|13297.1|13244.1|0
1658196000000|2022-07-19 02:00:00|13305.5|13252.3|13309.6|13256.4|13311.4|13258.2|13305.5|13252.3|0
1658196300000|2022-07-19 02:05:00|13310.8|13257.6|13304.3|13251.1|13314.1|13260.9|13304.3|13251.1|0
1658196600000|2022-07-19 02:10:00|13302.6|13249.4|13281.9|13228.9|13302.6|13249.4|13281.7|13228.7|0
1658196900000|2022-07-19 02:15:00|13283.3|13230.3|13278.9|13225.9|13286.3|13233.3|13278.9|13225.9|0
1658197200000|2022-07-19 02:20:00|13278.2|13225.2|13272.8|13219.8|13278.2|13225.2|13272.8|13219.8|0
1658197500000|2022-07-19 02:25:00|13276|13223|13259.5|13206.5|13276|13223|13256.7|13203.7|0
1658197800000|2022-07-19 02:30:00|13257.6|13204.6|13263.5|13210.5|13264.5|13211.5|13255.8|13202.8|0
1658198100000|2022-07-19 02:35:00|13260|13207|13253.1|13200.1|13260|13207|13252.1|13199.1|0
1658198400000|2022-07-19 02:40:00|13251.8|13198.8|13245.6|13192.8|13251.8|13198.8|13245.6|13192.8|0
1658198700000|2022-07-19 02:45:00|13248.3|13195.5|13267.2|13214.2|13267.2|13214.2|13243.2|13190.4|0
1658199000000|2022-07-19 02:50:00|13268|13215|13288.9|13235.9|13288.9|13235.9|13268|13215|0
1658199300000|2022-07-19 02:55:00|13291.1|13238.1|13294.9|13241.9|13296.6|13243.6|13291.1|13238.1|0
1658199600000|2022-07-19 03:00:00|13294.8|13241.8|13290.9|13237.9|13300|13247|13290.9|13237.9|0
1658199900000|2022-07-19 03:05:00|13292.8|13239.8|13268.9|13215.9|13292.8|13239.8|13268.9|13215.9|0
1658200200000|2022-07-19 03:10:00|13267.3|13214.3|13271.6|13218.6|13273.9|13220.9|13266.8|13213.8|0
1658200500000|2022-07-19 03:15:00|13275|13222|13278.6|13225.6|13286.5|13233.5|13275|13222|0
1658200800000|2022-07-19 03:20:00|13279.6|13226.6|13270.1|13217.1|13281.3|13228.3|13267.9|13214.9|0
1658201100000|2022-07-19 03:25:00|13265.6|13212.6|13258.1|13205.1|13268.4|13215.4|13256.7|13203.7|0
1658201400000|2022-07-19 03:30:00|13258.4|13205.4|13258.7|13205.7|13262.1|13209.1|13257.3|13204.3|0
1658201700000|2022-07-19 03:35:00|13257.5|13204.5|13264.1|13211.1|13264.1|13211.1|13256.9|13203.9|0
1658202000000|2022-07-19 03:40:00|13260.9|13207.9|13262.6|13209.6|13262.7|13209.7|13257.9|13204.9|0
1658202300000|2022-07-19 03:45:00|13260.3|13207.3|13269.4|13216.4|13272.8|13219.8|13260.3|13207.3|0
1658202600000|2022-07-19 03:50:00|13265.7|13212.7|13254|13201|13265.7|13212.7|13253.6|13200.6|0
1658202900000|2022-07-19 03:55:00|13254.8|13201.8|13248.3|13195.5|13254.8|13201.8|13247.7|13194.9|0
1658203200000|2022-07-19 04:00:00|13250.3|13197.5|13248.9|13196.1|13252.3|13199.3|13248.9|13196.1|0
1658203500000|2022-07-19 04:05:00|13248.3|13195.5|13240.6|13187.8|13248.6|13195.8|13231.6|13178.8|0
1658203800000|2022-07-19 04:10:00|13239.1|13186.3|13237.7|13184.9|13241.5|13188.7|13236.8|13184|0
1658204100000|2022-07-19 04:15:00|13238|13185.2|13245.1|13192.3|13245.1|13192.3|13237.3|13184.5|0
1658204400000|2022-07-19 04:20:00|13244.6|13191.8|13273.5|13220.5|13273.5|13220.5|13243.9|13191.1|0
1658204700000|2022-07-19 04:25:00|13271.6|13218.6|13267|13214|13271.6|13218.6|13264.6|13211.6|0
1658205000000|2022-07-19 04:30:00|13266.7|13213.7|13257.4|13204.4|13266.7|13213.7|13257.4|13204.4|0
1658205300000|2022-07-19 04:35:00|13256.2|13203.2|13266.7|13213.7|13269.2|13216.2|13256.2|13203.2|0
1658205600000|2022-07-19 04:40:00|13264.5|13211.5|13256.5|13203.5|13267.7|13214.7|13256.5|13203.5|0
1658205900000|2022-07-19 04:45:00|13258.8|13205.8|13259.4|13206.4|13264|13211|13258.8|13205.8|0
1658206200000|2022-07-19 04:50:00|13259.9|13206.9|13260.1|13207.1|13262.9|13209.9|13257.8|13204.8|0
1658206500000|2022-07-19 04:55:00|13259.5|13206.5|13247.4|13194.6|13259.5|13206.5|13246|13193.2|0
1658206800000|2022-07-19 05:00:00|13246.3|13193.5|13251.3|13198.5|13251.5|13198.6|13239.3|13186.5|0
1658207100000|2022-07-19 05:05:00|13250.7|13197.9|13261.8|13208.8|13261.8|13208.8|13250.7|13197.9|0
1658207400000|2022-07-19 05:10:00|13264.4|13211.4|13263.9|13210.9|13265.3|13212.3|13263.1|13210.1|0
1658207700000|2022-07-19 05:15:00|13260.5|13207.5|13261.8|13208.8|13263.5|13210.5|13259.7|13206.7|0
1658208000000|2022-07-19 05:20:00|13260.7|13207.7|13261.2|13208.2|13262.9|13209.9|13248|13195.2|0
1658208300000|2022-07-19 05:25:00|13264.6|13211.6|13262.6|13209.6|13268.3|13215.3|13261.6|13208.6|0
1658208600000|2022-07-19 05:30:00|13262.5|13209.5|13260|13207|13265|13212|13260|13207|0
1658208900000|2022-07-19 05:35:00|13259.8|13206.8|13257.2|13204.2|13261.8|13208.8|13257|13204|0
1658209200000|2022-07-19 05:40:00|13258.7|13205.7|13254.4|13201.4|13261|13208|13253.2|13200.2|0
1658209500000|2022-07-19 05:45:00|13254.9|13201.9|13269|13216|13269|13216|13249.9|13197.1|0
1658209800000|2022-07-19 05:50:00|13265.1|13212.1|13277.7|13224.7|13277.7|13224.7|13264.2|13211.2|0
1658210100000|2022-07-19 05:55:00|13274.8|13221.8|13256.2|13203.2|13274.8|13221.8|13256|13203|0
1658275800000|2022-07-20 00:10:00|13281.6|13228.6|13260.3|13207.3|13281.6|13228.6|13243.1|13190.3|0
1658276100000|2022-07-20 00:15:00|13271.7|13218.7|13270.5|13217.5|13279.9|13226.9|13252.4|13199.4|0
1658276400000|2022-07-20 00:20:00|13264.9|13211.9|13282.3|13229.3|13294.1|13241.1|13264.9|13211.9|0
1658276700000|2022-07-20 00:25:00|13284.1|13231.1|13316.3|13263.1|13316.3|13263.1|13283.3|13230.3|0
1658277000000|2022-07-20 00:30:00|13299.8|13246.8|13280|13227|13299.8|13246.8|13280|13227|0
1658277300000|2022-07-20 00:35:00|13280.6|13227.6|13249.1|13196.3|13280.6|13227.6|13249.1|13196.3|0
1658277600000|2022-07-20 00:40:00|13257.3|13204.3|13259.2|13206.2|13263.3|13210.3|13254|13201|0
1658277900000|2022-07-20 00:45:00|13261|13208|13266.3|13213.3|13279.5|13226.5|13261|13208|0
1658278200000|2022-07-20 00:50:00|13269.9|13216.9|13237.2|13184.4|13269.9|13216.9|13235.2|13182.4|0
1658278500000|2022-07-20 00:55:00|13240.7|13187.9|13244.3|13191.5|13246|13193.2|13234.5|13181.7|0
1658278800000|2022-07-20 01:00:00|13239.5|13186.7|13234.2|13181.4|13244.1|13191.3|13234.2|13181.4|0
1658279100000|2022-07-20 01:05:00|13238.7|13185.9|13253.6|13200.6|13253.6|13200.6|13238.7|13185.9|0
1658279400000|2022-07-20 01:10:00|13259.1|13206.1|13258.2|13205.2|13261.9|13208.9|13258.1|13205.1|0
1658279700000|2022-07-20 01:15:00|13255.2|13202.2|13274.7|13221.7|13274.7|13221.7|13255.2|13202.2|0
1658280000000|2022-07-20 01:20:00|13278.5|13225.5|13285|13232|13286.3|13233.3|13276|13223|0
1658280300000|2022-07-20 01:25:00|13286.3|13233.3|13278.4|13225.4|13291.5|13238.5|13277.6|13224.6|0
1658280600000|2022-07-20 01:30:00|13276.5|13223.5|13282.6|13229.6|13286.7|13233.7|13276.5|13223.5|0
1658280900000|2022-07-20 01:35:00|13283.4|13230.4|13282.2|13229.2|13288.9|13235.9|13278|13225|0
1658281200000|2022-07-20 01:40:00|13278.2|13225.2|13289.6|13236.6|13291.2|13238.2|13278.2|13225.2|0
1658281500000|2022-07-20 01:45:00|13286.9|13233.9|13285.6|13232.6|13291.1|13238.1|13285.2|13232.2|0
1658281800000|2022-07-20 01:50:00|13286.4|13233.4|13326|13272.8|13326|13272.8|13286.4|13233.4|0
1658282100000|2022-07-20 01:55:00|13324.6|13271.4|13346|13292.8|13346|13292.8|13322.1|13268.9|0
1658282400000|2022-07-20 02:00:00|13349.3|13296.1|13332.8|13279.6|13350.7|13297.5|13331.5|13278.3|0
1658282700000|2022-07-20 02:05:00|13334.6|13281.4|13338.7|13285.5|13338.7|13285.5|13327.9|13274.7|0
1658283000000|2022-07-20 02:10:00|13341.3|13288.1|13332.4|13279.2|13341.3|13288.1|13328.5|13275.3|0
1658283300000|2022-07-20 02:15:00|13332.6|13279.4|13334.5|13281.3|13336.3|13283.1|13328.3|13275.1|0
1658283600000|2022-07-20 02:20:00|13332.5|13279.3|13338.6|13285.4|13341.1|13287.9|13329.8|13276.6|0
1658283900000|2022-07-20 02:25:00|13337.6|13284.4|13335.5|13282.3|13342.2|13289|13333|13279.8|0
1658284200000|2022-07-20 02:30:00|13335.6|13282.4|13327.9|13274.7|13340.9|13287.7|13327.9|13274.7|0
1658284500000|2022-07-20 02:35:00|13328.9|13275.7|13328.6|13275.4|13333.8|13280.6|13326.8|13273.6|0
1658284800000|2022-07-20 02:40:00|13332.3|13279.1|13330.4|13277.2|13333.7|13280.5|13326.1|13272.9|0
1658285100000|2022-07-20 02:45:00|13327.8|13274.6|13324.8|13271.6|13328.9|13275.7|13322.9|13269.7|0
1658285400000|2022-07-20 02:50:00|13330.6|13277.4|13334|13280.8|13337.8|13284.6|13330.6|13277.4|0
1658285700000|2022-07-20 02:55:00|13332|13278.8|13330.8|13277.6|13333.9|13280.7|13330.8|13277.6|0
1658286000000|2022-07-20 03:00:00|13329.3|13276.1|13327|13273.8|13330.3|13277.1|13325.3|13272.1|0
1658286300000|2022-07-20 03:05:00|13327.7|13274.5|13322.2|13269|13329.2|13276|13322.2|13269|0
1658286600000|2022-07-20 03:10:00|13323.7|13270.5|13318.7|13265.5|13327.4|13274.2|13317.1|13263.9|0
1658286900000|2022-07-20 03:15:00|13320.3|13267.1|13318.7|13265.5|13322.2|13269|13314.5|13261.3|0
1658287200000|2022-07-20 03:20:00|13318|13264.8|13318.1|13264.9|13318.3|13265.1|13315.1|13261.9|0
1658287500000|2022-07-20 03:25:00|13315.5|13262.3|13320.4|13267.2|13320.4|13267.2|13315.5|13262.3|0
1658287800000|2022-07-20 03:30:00|13315.4|13262.2|13317.5|13264.3|13318.3|13265.1|13315.4|13262.2|0
1658288100000|2022-07-20 03:35:00|13315.1|13261.9|13316.1|13262.9|13317.3|13264.1|13312|13258.8|0
1658288400000|2022-07-20 03:40:00|13316.8|13263.6|13326.7|13273.5|13329.4|13276.2|13316.8|13263.6|0
1658288700000|2022-07-20 03:45:00|13322.1|13268.9|13327.4|13274.2|13328.9|13275.7|13322.1|13268.9|0
1658289000000|2022-07-20 03:50:00|13328.9|13275.7|13322.8|13269.6|13329.3|13276.1|13322.8|13269.6|0
1658289300000|2022-07-20 03:55:00|13323|13269.8|13323.6|13270.4|13327|13273.8|13323|13269.8|0
1658289600000|2022-07-20 04:00:00|13327.6|13274.4|13338.4|13285.2|13345|13291.8|13327.6|13274.4|0
1658289900000|2022-07-20 04:05:00|13336.6|13283.4|13329.6|13276.4|13336.6|13283.4|13327.1|13273.9|0
1658290200000|2022-07-20 04:10:00|13330.7|13277.5|13325.6|13272.4|13335.2|13282|13325.6|13272.4|0
1658290500000|2022-07-20 04:15:00|13323.5|13270.3|13313.9|13260.7|13326.2|13273|13313.9|13260.7|0
1658290800000|2022-07-20 04:20:00|13311.8|13258.6|13303.7|13250.5|13311.8|13258.6|13303.7|13250.5|0
1658291100000|2022-07-20 04:25:00|13300.1|13247.1|13295.8|13242.8|13301.4|13248.4|13295.2|13242.2|0
1658291400000|2022-07-20 04:30:00|13298.5|13245.5|13304|13250.8|13308.2|13255|13298.5|13245.5|0
1658291700000|2022-07-20 04:35:00|13303.8|13250.6|13285.1|13232.1|13303.8|13250.6|13282.2|13229.2|0
1658292000000|2022-07-20 04:40:00|13286|13233|13303.2|13250|13303.3|13250.1|13286|13233|0
1658292300000|2022-07-20 04:45:00|13304.4|13251.2|13306.6|13253.4|13306.6|13253.4|13301.7|13248.5|0
1658292600000|2022-07-20 04:50:00|13306.5|13253.3|13318.2|13265|13318.2|13265|13300.6|13247.6|0
1658292900000|2022-07-20 04:55:00|13321|13267.8|13322.4|13269.2|13326.8|13273.6|13320.8|13267.6|0
1658293200000|2022-07-20 05:00:00|13322.7|13269.5|13315|13261.8|13322.7|13269.5|13309.2|13256|0
1658293500000|2022-07-20 05:05:00|13314|13260.8|13312.8|13259.6|13315.3|13262.1|13312.8|13259.6|0
1658293800000|2022-07-20 05:10:00|13313.4|13260.2|13320.2|13267|13321.1|13267.9|13313|13259.8|0
1658294100000|2022-07-20 05:15:00|13319.1|13265.9|13326.5|13273.3|13326.5|13273.3|13316.7|13263.5|0
1658294400000|2022-07-20 05:20:00|13324.1|13270.9|13326|13272.8|13327.3|13274.1|13324.1|13270.9|0
1658294700000|2022-07-20 05:25:00|13326.8|13273.6|13321.6|13268.4|13327.4|13274.2|13319.5|13266.3|0
1658295000000|2022-07-20 05:30:00|13321.1|13267.9|13321.7|13268.5|13325.3|13272.1|13321.1|13267.9|0
1658295300000|2022-07-20 05:35:00|13325.1|13271.9|13332.6|13279.4|13332.6|13279.4|13322.9|13269.7|0
1658295600000|2022-07-20 05:40:00|13332|13278.8|13332.2|13279|13333.6|13280.4|13327.5|13274.3|0
1658295900000|2022-07-20 05:45:00|13331.3|13278.1|13336.2|13283|13336.2|13283|13331.3|13278.1|0
1658296200000|2022-07-20 05:50:00|13336.9|13283.7|13329.3|13276.1|13339.7|13286.5|13329.3|13276.1|0
1658296500000|2022-07-20 05:55:00|13330.9|13277.7|13318.6|13265.4|13330.9|13277.7|13305.4|13252.2|0
1658362200000|2022-07-21 00:10:00|13347.7|13294.5|13375.7|13322.3|13390.2|13336.8|13347.7|13294.5|0
1658362500000|2022-07-21 00:15:00|13365.7|13312.3|13357.2|13303.8|13369.6|13316.2|13346.7|13293.5|0
1658362800000|2022-07-21 00:20:00|13356.5|13303.1|13375.5|13322.1|13375.5|13322.1|13336.2|13283|0
1658363100000|2022-07-21 00:25:00|13374.4|13321|13373.7|13320.3|13382.9|13329.5|13362|13308.6|0
1658363400000|2022-07-21 00:30:00|13370.7|13317.3|13389.4|13336|13389.4|13336|13368.5|13315.1|0
1658363700000|2022-07-21 00:35:00|13384.5|13331.1|13388.3|13334.9|13392.4|13339|13384.5|13331.1|0
1658364000000|2022-07-21 00:40:00|13389.7|13336.3|13398.1|13344.7|13402.4|13348.8|13389.7|13336.3|0
1658364300000|2022-07-21 00:45:00|13395.9|13342.5|13408|13354.4|13415.7|13362.1|13389.7|13336.3|0
1658364600000|2022-07-21 00:50:00|13403.4|13349.8|13385.6|13332.2|13403.4|13349.8|13385.6|13332.2|0
1658364900000|2022-07-21 00:55:00|13382.3|13328.9|13387.8|13334.4|13392.2|13338.8|13382.3|13328.9|0
1658365200000|2022-07-21 01:00:00|13387.9|13334.5|13392.8|13339.4|13392.9|13339.5|13386|13332.6|0
1658365500000|2022-07-21 01:05:00|13392.2|13338.8|13409.6|13356|13410.7|13357.1|13380.6|13327.2|0
1658365800000|2022-07-21 01:10:00|13412.8|13359.2|13423.6|13370|13423.6|13370|13409.3|13355.7|0
1658366100000|2022-07-21 01:15:00|13424.8|13371.2|13425.8|13372.2|13425.8|13372.2|13420.6|13367|0
1658366400000|2022-07-21 01:20:00|13425.4|13371.8|13428.6|13375|13428.6|13375|13419|13365.4|0
1658366700000|2022-07-21 01:25:00|13432.9|13379.3|13442.1|13388.5|13442.1|13388.5|13427|13373.4|0
1658367000000|2022-07-21 01:30:00|13442|13388.4|13456.4|13402.6|13458.9|13405.1|13442|13388.4|0
1658367300000|2022-07-21 01:35:00|13459.3|13405.5|13468.9|13415.1|13468.9|13415.1|13459.3|13405.5|0
1658367600000|2022-07-21 01:40:00|13467.7|13413.9|13465.5|13411.7|13475.8|13422|13465.5|13411.7|0
1658367900000|2022-07-21 01:45:00|13464.7|13410.9|13465.9|13412.1|13465.9|13412.1|13458.7|13404.9|0
1658368200000|2022-07-21 01:50:00|13466.7|13412.9|13464.8|13411|13466.7|13412.9|13459.4|13405.6|0
1658368500000|2022-07-21 01:55:00|13469.5|13415.7|13460.1|13406.3|13476.6|13422.8|13460.1|13406.3|0
1658368800000|2022-07-21 02:00:00|13454.5|13400.7|13466.4|13412.6|13466.4|13412.6|13454.1|13400.3|0
1658369100000|2022-07-21 02:05:00|13459.5|13405.7|13461.2|13407.4|13462|13408.2|13456.4|13402.6|0
1658369400000|2022-07-21 02:10:00|13466.6|13412.8|13467.9|13414.1|13474.6|13420.8|13463.7|13409.9|0
1658369700000|2022-07-21 02:15:00|13468.2|13414.4|13475.1|13421.3|13475.8|13422|13468.2|13414.4|0
1658370000000|2022-07-21 02:20:00|13475.5|13421.7|13466.9|13413.1|13483.6|13429.8|13466.9|13413.1|0
1658370300000|2022-07-21 02:25:00|13459.9|13406.1|13471.5|13417.7|13471.5|13417.7|13458.9|13405.1|0
1658370600000|2022-07-21 02:30:00|13471.4|13417.6|13465.5|13411.7|13471.4|13417.6|13463.5|13409.7|0
1658370900000|2022-07-21 02:35:00|13465.4|13411.6|13452|13398.2|13466.7|13412.9|13448.1|13394.5|0
1658371200000|2022-07-21 02:40:00|13452.2|13398.4|13449.4|13395.8|13454.2|13400.4|13445.9|13392.3|0
1658371500000|2022-07-21 02:45:00|13448.6|13395|13457.8|13404|13457.8|13404|13448.6|13395|0
1658371800000|2022-07-21 02:50:00|13460.9|13407.1|13457.2|13403.4|13460.9|13407.1|13455.2|13401.4|0
1658372100000|2022-07-21 02:55:00|13455.5|13401.7|13458.8|13405|13460.1|13406.3|13453.4|13399.6|0
1658372400000|2022-07-21 03:00:00|13458.6|13404.8|13458.4|13404.6|13463.7|13409.9|13456.2|13402.4|0
1658372700000|2022-07-21 03:05:00|13459.2|13405.4|13445.3|13391.7|13459.2|13405.4|13444.2|13390.6|0
1658373000000|2022-07-21 03:10:00|13441.7|13388.1|13427.5|13373.9|13441.7|13388.1|13427.5|13373.9|0
1658373300000|2022-07-21 03:15:00|13425.8|13372.2|13427.1|13373.5|13430.8|13377.2|13423.1|13369.5|0
1658373600000|2022-07-21 03:20:00|13425|13371.4|13424|13370.4|13426.1|13372.5|13422.8|13369.2|0
1658373900000|2022-07-21 03:25:00|13424.8|13371.2|13426.8|13373.2|13431.3|13377.7|13423.6|13370|0
1658374200000|2022-07-21 03:30:00|13430.8|13377.2|13415|13361.4|13430.8|13377.2|13414.8|13361.2|0
1658374500000|2022-07-21 03:35:00|13418.3|13364.7|13421.8|13368.2|13422.9|13369.3|13412.7|13359.1|0
1658374800000|2022-07-21 03:40:00|13424.7|13371.1|13402.3|13348.7|13424.7|13371.1|13402.3|13348.7|0
1658375100000|2022-07-21 03:45:00|13403.2|13349.6|13406.5|13352.9|13412.5|13358.9|13403.2|13349.6|0
1658375400000|2022-07-21 03:50:00|13406.2|13352.6|13405.1|13351.5|13410.6|13357|13404.6|13351|0
1658375700000|2022-07-21 03:55:00|13402.2|13348.6|13398.4|13345|13405|13351.4|13398.4|13345|0
1658376000000|2022-07-21 04:00:00|13397.7|13344.3|13423|13369.4|13423.9|13370.3|13397.6|13344.2|0
1658376300000|2022-07-21 04:05:00|13422.6|13369|13421.5|13367.9|13426.2|13372.6|13418.7|13365.1|0
1658376600000|2022-07-21 04:10:00|13418.6|13365|13418.5|13364.9|13422.9|13369.3|13418.2|13364.6|0
1658376900000|2022-07-21 04:15:00|13420|13366.4|13423.3|13369.7|13423.3|13369.7|13417.3|13363.7|0
1658377200000|2022-07-21 04:20:00|13429.2|13375.6|13421.6|13368|13429.2|13375.6|13418.6|13365|0
1658377500000|2022-07-21 04:25:00|13426.7|13373.1|13424.8|13371.2|13426.7|13373.1|13422.7|13369.1|0
1658377800000|2022-07-21 04:30:00|13424.9|13371.3|13419.2|13365.6|13429.1|13375.5|13419.2|13365.6|0
1658378100000|2022-07-21 04:35:00|13418.9|13365.3|13416.1|13362.5|13419.4|13365.8|13412.8|13359.2|0
1658378400000|2022-07-21 04:40:00|13415.2|13361.6|13424.5|13370.9|13425.6|13372|13412.7|13359.1|0
1658378700000|2022-07-21 04:45:00|13424.7|13371.1|13422.6|13369|13426.4|13372.8|13422.6|13369|0
1658379000000|2022-07-21 04:50:00|13424.4|13370.8|13429|13375.4|13430.5|13376.9|13424.4|13370.8|0
1658379300000|2022-07-21 04:55:00|13428|13374.4|13419.6|13366|13428|13374.4|13419.6|13366|0
1658379600000|2022-07-21 05:00:00|13420.5|13366.9|13425|13371.4|13425.8|13372.2|13420.5|13366.9|0
1658379900000|2022-07-21 05:05:00|13428.6|13375|13431.4|13377.8|13431.4|13377.8|13426.5|13372.9|0
1658380200000|2022-07-21 05:10:00|13431.9|13378.3|13448|13394.4|13448|13394.4|13431.9|13378.3|0
1658380500000|2022-07-21 05:15:00|13444.9|13391.3|13445.1|13391.5|13447.4|13393.8|13442.9|13389.3|0
1658380800000|2022-07-21 05:20:00|13442.9|13389.3|13444.1|13390.5|13448|13394.4|13442.9|13389.3|0
1658381100000|2022-07-21 05:25:00|13444.9|13391.3|13449.2|13395.6|13449.2|13395.6|13442|13388.4|0
1658381400000|2022-07-21 05:30:00|13449.4|13395.8|13446.1|13392.5|13449.4|13395.8|13441.4|13387.8|0
1658381700000|2022-07-21 05:35:00|13448.2|13394.6|13448.2|13394.6|13448.2|13394.6|13442.8|13389.2|0
1658382000000|2022-07-21 05:40:00|13452.8|13399|13436.6|13383|13452.8|13399|13435.4|13381.8|0
1658382300000|2022-07-21 05:45:00|13439.5|13385.9|13435|13381.4|13440.5|13386.9|13435|13381.4|0
1658382600000|2022-07-21 05:50:00|13437.3|13383.7|13428.9|13375.3|13441.5|13387.9|13428.9|13375.3|0
1658382900000|2022-07-21 05:55:00|13429.9|13376.3|13441.2|13387.6|13441.2|13387.6|13429.9|13376.3|0
1658448600000|2022-07-22 00:10:00|13373.8|13320.4|13390.6|13337.2|13390.6|13337.2|13355.2|13301.8|0
1658448900000|2022-07-22 00:15:00|13396.7|13343.3|13411.2|13357.6|13420.9|13367.3|13396.7|13343.3|0
1658449200000|2022-07-22 00:20:00|13413.8|13360.2|13394.2|13340.8|13413.8|13360.2|13385.1|13331.7|0
1658449500000|2022-07-22 00:25:00|13403.8|13350.2|13401.2|13347.8|13411.7|13358.1|13391.4|13338|0
1658449800000|2022-07-22 00:30:00|13385.8|13332.4|13390.1|13336.7|13395.3|13341.9|13383.2|13329.8|0
1658450100000|2022-07-22 00:35:00|13388|13334.6|13391.9|13338.5|13393.6|13340.2|13385.4|13332|0
1658450400000|2022-07-22 00:40:00|13392.9|13339.5|13392|13338.6|13392.9|13339.5|13380.8|13327.4|0
1658450700000|2022-07-22 00:45:00|13394.1|13340.7|13395.2|13341.8|13396|13342.6|13386.4|13333|0
1658451000000|2022-07-22 00:50:00|13396|13342.6|13390.3|13336.9|13406.7|13353.1|13390.1|13336.7|0
1658451300000|2022-07-22 00:55:00|13392.5|13339.1|13399.7|13346.3|13399.7|13346.3|13392.5|13339.1|0
1658451600000|2022-07-22 01:00:00|13398.5|13345.1|13401.5|13348.1|13405|13351.4|13392.8|13339.4|0
1658451900000|2022-07-22 01:05:00|13402.5|13348.9|13410.4|13356.8|13411.6|13358|13401.9|13348.3|0
1658452200000|2022-07-22 01:10:00|13422.3|13368.7|13404.9|13351.3|13423.9|13370.3|13404.9|13351.3|0
1658452500000|2022-07-22 01:15:00|13409.5|13355.9|13393.9|13340.5|13409.5|13355.9|13387.5|13334.1|0
1658452800000|2022-07-22 01:20:00|13395.4|13342|13383.5|13330.1|13398.3|13344.9|13383.5|13330.1|0
1658453100000|2022-07-22 01:25:00|13384.7|13331.3|13388.4|13335|13390.3|13336.9|13381.1|13327.7|0
1658453400000|2022-07-22 01:30:00|13389.8|13336.4|13380.9|13327.5|13391.3|13337.9|13377.3|13323.9|0
1658453700000|2022-07-22 01:35:00|13379|13325.6|13371.1|13317.7|13380.8|13327.4|13370.2|13316.8|0
1658454000000|2022-07-22 01:40:00|13372|13318.6|13385.4|13332|13389.5|13336.1|13372|13318.6|0
1658454300000|2022-07-22 01:45:00|13385.1|13331.7|13370.4|13317|13385.1|13331.7|13370.4|13317|0
1658454600000|2022-07-22 01:50:00|13370.2|13316.8|13369.5|13316.1|13370.2|13316.8|13362.4|13309|0
1658454900000|2022-07-22 01:55:00|13370.5|13317.1|13365.8|13312.4|13371.5|13318.1|13359.6|13306.2|0
1658455200000|2022-07-22 02:00:00|13364.7|13311.3|13368.1|13314.7|13371.9|13318.5|13364.7|13311.3|0
1658455500000|2022-07-22 02:05:00|13366.3|13312.9|13356.9|13303.5|13366.3|13312.9|13355.9|13302.5|0
1658455800000|2022-07-22 02:10:00|13360.1|13306.7|13361.7|13308.3|13367.4|13314|13358.8|13305.4|0
1658456100000|2022-07-22 02:15:00|13360.6|13307.2|13368.1|13314.7|13372.9|13319.5|13360.6|13307.2|0
1658456400000|2022-07-22 02:20:00|13372.2|13318.8|13374.4|13321|13379|13325.6|13371.7|13318.3|0
1658456700000|2022-07-22 02:25:00|13375.9|13322.5|13377|13323.6|13382.5|13329.1|13372.5|13319.1|0
1658457000000|2022-07-22 02:30:00|13378.8|13325.4|13373.8|13320.4|13378.8|13325.4|13369.9|13316.5|0
1658457300000|2022-07-22 02:35:00|13369.4|13316|13376|13322.6|13376.6|13323.2|13367.8|13314.4|0
1658457600000|2022-07-22 02:40:00|13373.8|13320.4|13378.8|13325.4|13378.8|13325.4|13373.2|13319.8|0
1658457900000|2022-07-22 02:45:00|13372.8|13319.4|13376.6|13323.2|13378.4|13325|13372.8|13319.4|0
1658458200000|2022-07-22 02:50:00|13377.4|13324|13389.6|13336.2|13390.8|13337.4|13376.6|13323.2|0
1658458500000|2022-07-22 02:55:00|13391.5|13338.1|13395.7|13342.3|13395.7|13342.3|13391.2|13337.8|0
1658458800000|2022-07-22 03:00:00|13396.1|13342.7|13407.4|13353.8|13409.2|13355.6|13396.1|13342.7|0
1658459100000|2022-07-22 03:05:00|13400.6|13347.2|13407.5|13353.9|13407.5|13353.9|13399.3|13345.9|0
1658459400000|2022-07-22 03:10:00|13412.5|13358.9|13414|13360.4|13414|13360.4|13406.6|13353|0
1658459700000|2022-07-22 03:15:00|13414.7|13361.1|13407.4|13353.8|13414.7|13361.1|13406|13352.4|0
1658460000000|2022-07-22 03:20:00|13405.7|13352.1|13393.7|13340.3|13405.7|13352.1|13393.7|13340.3|0
1658460300000|2022-07-22 03:25:00|13395|13341.6|13399.4|13346|13399.4|13346|13393.3|13339.9|0
1658460600000|2022-07-22 03:30:00|13394.4|13341|13399.5|13346.1|13399.9|13346.5|13394.4|13341|0
1658460900000|2022-07-22 03:35:00|13401.4|13348|13405.8|13352.2|13410|13356.4|13401|13347.6|0
1658461200000|2022-07-22 03:40:00|13406.7|13353.1|13405.2|13351.6|13408.5|13354.9|13404.6|13351|0
1658461500000|2022-07-22 03:45:00|13407.7|13354.1|13410.3|13356.7|13412.3|13358.7|13407.7|13354.1|0
1658461800000|2022-07-22 03:50:00|13413.1|13359.5|13420.6|13367|13420.6|13367|13412.1|13358.5|0
1658462100000|2022-07-22 03:55:00|13422.3|13368.7|13423.9|13370.3|13428.3|13374.7|13421.9|13368.3|0
1658462400000|2022-07-22 04:00:00|13426.9|13373.3|13430.7|13377.1|13430.7|13377.1|13426.9|13373.3|0
1658462700000|2022-07-22 04:05:00|13430|13376.4|13436.3|13382.7|13436.3|13382.7|13429.3|13375.7|0
1658463000000|2022-07-22 04:10:00|13435.1|13381.5|13424.3|13370.7|13436|13382.4|13424.3|13370.7|0
1658463300000|2022-07-22 04:15:00|13421.9|13368.3|13413.5|13359.9|13424.1|13370.5|13413.5|13359.9|0
1658463600000|2022-07-22 04:20:00|13413.6|13360|13407.9|13354.3|13415.8|13362.2|13407.9|13354.3|0
1658463900000|2022-07-22 04:25:00|13408.9|13355.3|13407.8|13354.2|13409.8|13356.2|13406.2|13352.6|0
1658464200000|2022-07-22 04:30:00|13410.1|13356.5|13399.9|13346.5|13410.1|13356.5|13399.9|13346.5|0
1658464500000|2022-07-22 04:35:00|13401.6|13348.2|13408|13354.4|13408|13354.4|13400.8|13347.4|0
1658464800000|2022-07-22 04:40:00|13407.6|13354|13402.7|13349.1|13407.8|13354.2|13401.9|13348.3|0
1658465100000|2022-07-22 04:45:00|13404.1|13350.5|13406.8|13353.2|13406.8|13353.2|13402.8|13349.2|0
1658465400000|2022-07-22 04:50:00|13410.6|13357|13408.4|13354.8|13410.6|13357|13407|13353.4|0
1658465700000|2022-07-22 04:55:00|13410.3|13356.7|13411.6|13358|13416.9|13363.3|13410.3|13356.7|0
1658466000000|2022-07-22 05:00:00|13409|13355.4|13402|13348.4|13409|13355.4|13400.1|13346.7|0
1658466300000|2022-07-22 05:05:00|13400.7|13347.3|13385.1|13331.7|13400.7|13347.3|13380.3|13326.9|0
1658466600000|2022-07-22 05:10:00|13383.4|13330|13398|13344.6|13398.8|13345.4|13382|13328.6|0
1658466900000|2022-07-22 05:15:00|13392.5|13339.1|13397.6|13344.2|13397.6|13344.2|13392.1|13338.7|0
1658467200000|2022-07-22 05:20:00|13396.6|13343.2|13394|13340.6|13396.6|13343.2|13391.6|13338.2|0
1658467500000|2022-07-22 05:25:00|13394.4|13341|13397.4|13344|13397.4|13344|13389.4|13336|0
1658467800000|2022-07-22 05:30:00|13396.1|13342.7|13393.1|13339.7|13396.9|13343.5|13389.7|13336.3|0
1658468100000|2022-07-22 05:35:00|13393.7|13340.3|13390.4|13337|13395|13341.6|13390.4|13337|0
1658468400000|2022-07-22 05:40:00|13385.9|13332.5|13404.1|13350.5|13404.1|13350.5|13385.3|13331.9|0
1658468700000|2022-07-22 05:45:00|13406.7|13353.1|13416|13362.4|13419|13365.4|13406.7|13353.1|0
1658469000000|2022-07-22 05:50:00|13415.2|13361.6|13423.2|13369.6|13424.3|13370.7|13415.2|13361.6|0
1658469300000|2022-07-22 05:55:00|13425.8|13372.2|13411.1|13357.5|13425.8|13372.2|13411.1|13357.5|0
1658707800000|2022-07-25 00:10:00|13403.2|13349.6|13425.7|13372.1|13425.7|13372.1|13377.2|13323.8|0
1658708100000|2022-07-25 00:15:00|13421.9|13368.3|13438.8|13385.2|13446.3|13392.7|13421.9|13368.3|0
1658708400000|2022-07-25 00:20:00|13443.5|13389.9|13452.3|13398.5|13452.9|13399.1|13439.6|13386|0
1658708700000|2022-07-25 00:25:00|13448|13394.4|13443.2|13389.6|13456.8|13403|13443.2|13389.6|0
1658709000000|2022-07-25 00:30:00|13438.3|13384.7|13429|13375.4|13446.6|13393|13425.7|13372.1|0
1658709300000|2022-07-25 00:35:00|13430.1|13376.5|13430.7|13377.1|13437.2|13383.6|13420.3|13366.7|0
1658709600000|2022-07-25 00:40:00|13429.5|13375.9|13430.7|13377.1|13435.5|13381.9|13416.1|13362.5|0
1658709900000|2022-07-25 00:45:00|13432.7|13379.1|13425.5|13371.9|13432.7|13379.1|13419.8|13366.2|0
1658710200000|2022-07-25 00:50:00|13424.2|13370.6|13416.5|13362.9|13428.7|13375.1|13416.5|13362.9|0
1658710500000|2022-07-25 00:55:00|13415.6|13362|13415.5|13361.9|13418.3|13364.7|13413.2|13359.6|0
1658710800000|2022-07-25 01:00:00|13410.7|13357.1|13403.3|13349.7|13415.4|13361.8|13401.6|13348.2|0
1658711100000|2022-07-25 01:05:00|13404.6|13351|13403.3|13349.7|13412.6|13359|13402.9|13349.3|0
1658711400000|2022-07-25 01:10:00|13401.8|13348.3|13413.6|13360|13415.4|13361.8|13401.8|13348.3|0
1658711700000|2022-07-25 01:15:00|13407.2|13353.6|13391|13337.6|13407.2|13353.6|13391|13337.6|0
1658712000000|2022-07-25 01:20:00|13389.4|13336|13385.8|13332.4|13393|13339.6|13381.8|13328.4|0
1658712300000|2022-07-25 01:25:00|13383.2|13329.8|13390.6|13337.2|13391.1|13337.7|13380.2|13326.8|0
1658712600000|2022-07-25 01:30:00|13393.9|13340.5|13386.6|13333.2|13395.9|13342.5|13383.7|13330.3|0
1658712900000|2022-07-25 01:35:00|13383.7|13330.3|13373.8|13320.4|13390.5|13337.1|13373.8|13320.4|0
1658713200000|2022-07-25 01:40:00|13374.9|13321.5|13368.5|13315.1|13374.9|13321.5|13362.6|13309.2|0
1658713500000|2022-07-25 01:45:00|13369.1|13315.7|13356.9|13303.5|13369.1|13315.7|13355.1|13301.7|0
1658713800000|2022-07-25 01:50:00|13360.2|13306.8|13369.3|13315.9|13373|13319.6|13360.2|13306.8|0
1658714100000|2022-07-25 01:55:00|13364.4|13311|13360.2|13306.8|13366.2|13312.8|13357.7|13304.3|0
1658714400000|2022-07-25 02:00:00|13364|13310.6|13372.6|13319.2|13372.9|13319.5|13364|13310.6|0
1658714700000|2022-07-25 02:05:00|13371.5|13318.1|13367.7|13314.3|13375.4|13322|13364.3|13310.9|0
1658715000000|2022-07-25 02:10:00|13368.9|13315.5|13371.4|13318|13377.7|13324.3|13368|13314.6|0
1658715300000|2022-07-25 02:15:00|13370.4|13317|13379.7|13326.3|13387|13333.6|13370.4|13317|0
1658715600000|2022-07-25 02:20:00|13381|13327.6|13368.7|13315.3|13381|13327.6|13368.7|13315.3|0
1658715900000|2022-07-25 02:25:00|13368|13314.6|13361.9|13308.5|13368.6|13315.2|13361.9|13308.5|0
1658716200000|2022-07-25 02:30:00|13362.5|13309.1|13379.4|13326|13380.9|13327.5|13362.5|13309.1|0
1658716500000|2022-07-25 02:35:00|13380.3|13326.9|13370.6|13317.2|13380.5|13327.1|13370.2|13316.8|0
1658716800000|2022-07-25 02:40:00|13372.1|13318.7|13380.2|13326.8|13380.2|13326.8|13369.5|13316.1|0
1658717100000|2022-07-25 02:45:00|13377.7|13324.3|13389|13335.6|13389|13335.6|13376.7|13323.3|0
1658717400000|2022-07-25 02:50:00|13390.8|13337.4|13383.1|13329.7|13401.1|13347.7|13383.1|13329.7|0
1658717700000|2022-07-25 02:55:00|13383.9|13330.5|13364.2|13310.8|13383.9|13330.5|13364.2|13310.8|0
1658718000000|2022-07-25 03:00:00|13363.2|13309.8|13372.6|13319.2|13372.6|13319.2|13363.2|13309.8|0
1658718300000|2022-07-25 03:05:00|13371.6|13318.2|13377.8|13324.4|13377.8|13324.4|13371.6|13318.2|0
1658718600000|2022-07-25 03:10:00|13376.9|13323.5|13380.5|13327.1|13383.5|13330.1|13376.9|13323.5|0
1658718900000|2022-07-25 03:15:00|13380.2|13326.8|13386.9|13333.5|13386.9|13333.5|13378.7|13325.3|0
1658719200000|2022-07-25 03:20:00|13388.4|13335|13390|13336.6|13390|13336.6|13386.2|13332.8|0
1658719500000|2022-07-25 03:25:00|13391.8|13338.4|13386.6|13333.2|13395.3|13341.9|13386.6|13333.2|0
1658719800000|2022-07-25 03:30:00|13387.8|13334.4|13388.8|13335.4|13391.9|13338.5|13384.4|13331|0
1658720100000|2022-07-25 03:35:00|13392.1|13338.7|13386.5|13333.1|13399.6|13346.2|13386.5|13333.1|0
1658720400000|2022-07-25 03:40:00|13386.8|13333.4|13393.7|13340.3|13395.8|13342.4|13386.8|13333.4|0
1658720700000|2022-07-25 03:45:00|13392.1|13338.7|13399.5|13346.1|13401.9|13348.3|13392.1|13338.7|0
1658721000000|2022-07-25 03:50:00|13396.6|13343.2|13414|13360.4|13414|13360.4|13396.6|13343.2|0
1658721300000|2022-07-25 03:55:00|13414.5|13360.9|13413.4|13359.8|13418|13364.4|13412.2|13358.6|0
1658721600000|2022-07-25 04:00:00|13414.4|13360.8|13415.5|13361.9|13416.4|13362.8|13410.6|13357|0
1658721900000|2022-07-25 04:05:00|13413.8|13360.2|13415.8|13362.2|13418.7|13365.1|13411.9|13358.3|0
1658722200000|2022-07-25 04:10:00|13416.3|13362.7|13410|13356.4|13416.3|13362.7|13409.3|13355.7|0
1658722500000|2022-07-25 04:15:00|13412.8|13359.2|13408.9|13355.3|13413.9|13360.3|13408.9|13355.3|0
1658722800000|2022-07-25 04:20:00|13412|13358.4|13414.5|13360.9|13414.8|13361.2|13409.7|13356.1|0
1658723100000|2022-07-25 04:25:00|13414.2|13360.6|13425.8|13372.2|13427.2|13373.6|13414.2|13360.6|0
1658723400000|2022-07-25 04:30:00|13424.3|13370.7|13425.9|13372.3|13428|13374.4|13419.5|13365.9|0
1658723700000|2022-07-25 04:35:00|13424.7|13371.1|13421|13367.4|13426.9|13373.3|13421|13367.4|0
1658724000000|2022-07-25 04:40:00|13418.7|13365.1|13424|13370.4|13425.8|13372.2|13418|13364.4|0
1658724300000|2022-07-25 04:45:00|13424.5|13370.9|13420.3|13366.7|13424.5|13370.9|13417.9|13364.3|0
1658724600000|2022-07-25 04:50:00|13418.6|13365|13410.4|13356.8|13418.6|13365|13410.4|13356.8|0
1658724900000|2022-07-25 04:55:00|13410.1|13356.5|13411.4|13357.8|13412.2|13358.6|13408.1|13354.5|0
1658725200000|2022-07-25 05:00:00|13410|13356.4|13407|13353.4|13410.5|13356.9|13404.6|13351|0
1658725500000|2022-07-25 05:05:00|13407.3|13353.7|13406.4|13352.8|13407.3|13353.7|13401.4|13348|0
1658725800000|2022-07-25 05:10:00|13404.1|13350.5|13409|13355.4|13409|13355.4|13404.1|13350.5|0
1658726100000|2022-07-25 05:15:00|13405.4|13351.8|13409.5|13355.9|13410|13356.4|13403.8|13350.2|0
1658726400000|2022-07-25 05:20:00|13410|13356.4|13410.3|13356.7|13417.2|13363.6|13410|13356.4|0
1658726700000|2022-07-25 05:25:00|13409.6|13356|13398.2|13344.8|13410.4|13356.8|13398.2|13344.8|0
1658727000000|2022-07-25 05:30:00|13400.5|13347.1|13402.9|13349.3|13407.1|13353.5|13400.5|13347.1|0
1658727300000|2022-07-25 05:35:00|13405.7|13352.1|13415.4|13361.8|13415.4|13361.8|13405.7|13352.1|0
1658727600000|2022-07-25 05:40:00|13420.1|13366.5|13413.5|13359.9|13420.9|13367.3|13412.3|13358.7|0
1658727900000|2022-07-25 05:45:00|13412.1|13358.5|13407.1|13353.5|13415.1|13361.5|13407.1|13353.5|0
1658728200000|2022-07-25 05:50:00|13400|13346.6|13397.7|13344.3|13403.8|13350.2|13397.5|13344.1|0
1658728500000|2022-07-25 05:55:00|13399|13345.6|13389.5|13336.1|13399|13345.6|13389.2|13335.8|0
1658794200000|2022-07-26 00:10:00|13264.8|13211.8|13195.8|13143.2|13264.8|13211.8|13195.8|13143.2|0
1658794500000|2022-07-26 00:15:00|13184.8|13132.2|13226.6|13173.8|13229.2|13176.4|13184.8|13132.2|0
1658794800000|2022-07-26 00:20:00|13236.2|13183.4|13278|13225|13278.3|13225.3|13236.2|13183.4|0
1658795100000|2022-07-26 00:25:00|13271|13218|13268.4|13215.4|13277.9|13224.9|13265.9|13212.9|0
1658795400000|2022-07-26 00:30:00|13262.2|13209.2|13288.2|13235.2|13290|13237|13262.2|13209.2|0
1658795700000|2022-07-26 00:35:00|13290.6|13237.6|13311.3|13258.1|13311.3|13258.1|13290.6|13237.6|0
1658796000000|2022-07-26 00:40:00|13304.3|13251.1|13292.3|13239.3|13305|13251.8|13290|13237|0
1658796300000|2022-07-26 00:45:00|13297.1|13244.1|13285.6|13232.6|13301.7|13248.5|13285.6|13232.6|0
1658796600000|2022-07-26 00:50:00|13286.8|13233.8|13296.7|13243.7|13309.8|13256.6|13286.8|13233.8|0
1658796900000|2022-07-26 00:55:00|13298.7|13245.7|13299.4|13246.4|13306|13252.8|13296|13243|0
1658797200000|2022-07-26 01:00:00|13306.1|13252.9|13305.2|13252|13310.4|13257.2|13297.5|13244.5|0
1658797500000|2022-07-26 01:05:00|13301.3|13248.3|13279.6|13226.6|13301.3|13248.3|13279.6|13226.6|0
1658797800000|2022-07-26 01:10:00|13280.6|13227.6|13298|13245|13304.7|13251.5|13277.9|13224.9|0
1658798100000|2022-07-26 01:15:00|13294.8|13241.8|13315.9|13262.7|13317.7|13264.5|13294.8|13241.8|0
1658798400000|2022-07-26 01:20:00|13318.1|13264.9|13333.7|13280.5|13335.3|13282.1|13315.3|13262.1|0
1658798700000|2022-07-26 01:25:00|13338.1|13284.9|13329.7|13276.5|13338.4|13285.2|13325.4|13272.2|0
1658799000000|2022-07-26 01:30:00|13335.6|13282.4|13341.4|13288.2|13357.6|13304.2|13335.6|13282.4|0
1658799300000|2022-07-26 01:35:00|13339.5|13286.3|13337|13283.8|13339.8|13286.6|13334.9|13281.7|0
1658799600000|2022-07-26 01:40:00|13339|13285.8|13351.5|13298.3|13351.5|13298.3|13336.5|13283.3|0
1658799900000|2022-07-26 01:45:00|13353.4|13300|13337.9|13284.7|13353.4|13300|13332.7|13279.5|0
1658800200000|2022-07-26 01:50:00|13339.5|13286.3|13335.6|13282.4|13353.3|13299.9|13335.6|13282.4|0
1658800500000|2022-07-26 01:55:00|13332.1|13278.9|13314.2|13261|13332.1|13278.9|13310.3|13257.1|0
1658800800000|2022-07-26 02:00:00|13313|13259.8|13313.6|13260.4|13317.2|13264|13303.5|13250.3|0
1658801100000|2022-07-26 02:05:00|13315.4|13262.2|13312.5|13259.3|13334.2|13281|13312.5|13259.3|0
1658801400000|2022-07-26 02:10:00|13315.8|13262.6|13332.3|13279.1|13336|13282.8|13315.8|13262.6|0
1658801700000|2022-07-26 02:15:00|13334.1|13280.9|13334.3|13281.1|13340.2|13287|13331.2|13278|0
1658802000000|2022-07-26 02:20:00|13332.6|13279.4|13345|13291.8|13356.7|13303.3|13332.6|13279.4|0
1658802300000|2022-07-26 02:25:00|13347.4|13294.2|13350.5|13297.3|13351|13297.8|13342.1|13288.9|0
1658802600000|2022-07-26 02:30:00|13350.1|13296.9|13343.4|13290.2|13350.1|13296.9|13340.9|13287.7|0
1658802900000|2022-07-26 02:35:00|13342|13288.8|13347.4|13294.2|13355.5|13302.1|13342|13288.8|0
1658803200000|2022-07-26 02:40:00|13346.6|13293.4|13351.1|13297.9|13351.3|13298.1|13346.6|13293.4|0
1658803500000|2022-07-26 02:45:00|13350.4|13297.2|13350.8|13297.6|13353|13299.6|13347.5|13294.3|0
1658803800000|2022-07-26 02:50:00|13352|13298.6|13359|13305.6|13359.3|13305.9|13352|13298.6|0
1658804100000|2022-07-26 02:55:00|13361.9|13308.5|13344.9|13291.7|13361.9|13308.5|13344.2|13291|0
1658804400000|2022-07-26 03:00:00|13343.2|13290|13339.1|13285.9|13344|13290.8|13336|13282.8|0
1658804700000|2022-07-26 03:05:00|13338.2|13285|13345.3|13292.1|13353.3|13299.9|13338.2|13285|0
1658805000000|2022-07-26 03:10:00|13347.3|13294.1|13346.5|13293.3|13348.8|13295.6|13346.2|13293|0
1658805300000|2022-07-26 03:15:00|13345.1|13291.9|13341.5|13288.3|13346.6|13293.4|13341.5|13288.3|0
1658805600000|2022-07-26 03:20:00|13341.1|13287.9|13333.3|13280.1|13341.5|13288.3|13333.3|13280.1|0
1658805900000|2022-07-26 03:25:00|13332.8|13279.6|13321.4|13268.2|13332.8|13279.6|13317.3|13264.1|0
1658806200000|2022-07-26 03:30:00|13324.2|13271|13341.4|13288.2|13341.4|13288.2|13322.1|13268.9|0
1658806500000|2022-07-26 03:35:00|13342.1|13288.9|13348|13294.8|13353.2|13299.8|13342.1|13288.9|0
1658806800000|2022-07-26 03:40:00|13348.8|13295.6|13341.3|13288.1|13348.8|13295.6|13340.4|13287.2|0
1658807100000|2022-07-26 03:45:00|13342.1|13288.9|13340|13286.8|13346.2|13293|13337|13283.8|0
1658807400000|2022-07-26 03:50:00|13337.3|13284.1|13345.9|13292.7|13346.2|13293|13337.3|13284.1|0
1658807700000|2022-07-26 03:55:00|13346.4|13293.2|13357.7|13304.3|13357.7|13304.3|13346.4|13293.2|0
1658808000000|2022-07-26 04:00:00|13355.4|13302|13350.4|13297.2|13357.7|13304.3|13350.2|13297|0
1658808300000|2022-07-26 04:05:00|13351.9|13298.5|13353.9|13300.5|13355.2|13301.8|13350.2|13297|0
1658808600000|2022-07-26 04:10:00|13354.2|13300.8|13356.8|13303.4|13356.8|13303.4|13352.5|13299.1|0
1658808900000|2022-07-26 04:15:00|13353.5|13300.1|13352.8|13299.4|13356.6|13303.2|13352.4|13299|0
1658809200000|2022-07-26 04:20:00|13352.4|13299|13348.3|13295.1|13352.4|13299|13343.8|13290.6|0
1658809500000|2022-07-26 04:25:00|13347.9|13294.7|13348.7|13295.5|13353.1|13299.7|13347.9|13294.7|0
1658809800000|2022-07-26 04:30:00|13350.6|13297.4|13342.6|13289.4|13353.2|13299.8|13342.6|13289.4|0
1658810100000|2022-07-26 04:35:00|13341.7|13288.5|13339.6|13286.4|13341.7|13288.5|13335.9|13282.7|0
1658810400000|2022-07-26 04:40:00|13340.1|13286.9|13342.7|13289.5|13343.3|13290.1|13336.8|13283.6|0
1658810700000|2022-07-26 04:45:00|13344|13290.8|13353.5|13300.1|13353.5|13300.1|13342|13288.8|0
1658811000000|2022-07-26 04:50:00|13354.1|13300.7|13344.8|13291.6|13354.1|13300.7|13344.8|13291.6|0
1658811300000|2022-07-26 04:55:00|13347.3|13294.1|13350|13296.8|13356.5|13303.1|13347.3|13294.1|0
1658811600000|2022-07-26 05:00:00|13359|13305.6|13362|13308.6|13362.4|13309|13355.7|13302.3|0
1658811900000|2022-07-26 05:05:00|13362.9|13309.5|13357.2|13303.8|13363.2|13309.8|13357.2|13303.8|0
1658812200000|2022-07-26 05:10:00|13356.9|13303.5|13346.3|13293.1|13356.9|13303.5|13346.3|13293.1|0
1658812500000|2022-07-26 05:15:00|13344.8|13291.6|13342.1|13288.9|13350.7|13297.5|13342.1|13288.9|0
1658812800000|2022-07-26 05:20:00|13343.6|13290.4|13347.2|13294|13350.4|13297.2|13343.6|13290.4|0
1658813100000|2022-07-26 05:25:00|13343.7|13290.5|13341.4|13288.2|13349|13295.8|13339.4|13286.2|0
1658813400000|2022-07-26 05:30:00|13339.5|13286.3|13350.7|13297.5|13350.7|13297.5|13339.5|13286.3|0
1658813700000|2022-07-26 05:35:00|13344.8|13291.6|13346.6|13293.4|13347.9|13294.7|13343.3|13290.1|0
1658814000000|2022-07-26 05:40:00|13343.1|13289.9|13339.8|13286.6|13346.8|13293.6|13336.4|13283.2|0
1658814300000|2022-07-26 05:45:00|13341.1|13287.9|13344.3|13291.1|13352.5|13299.1|13340.9|13287.7|0
1658814600000|2022-07-26 05:50:00|13347.2|13294|13356.8|13303.4|13356.8|13303.4|13345.2|13292|0
1658814900000|2022-07-26 05:55:00|13355.4|13302|13357.7|13304.3|13362.9|13309.5|13351.3|13298.1|0
1658880600000|2022-07-27 00:10:00|13391.5|13338.1|13427.2|13373.6|13439.7|13386.1|13391.5|13338.1|0
1658880900000|2022-07-27 00:15:00|13434.8|13381.2|13452.6|13398.8|13452.6|13398.8|13434.8|13381.2|0
1658881200000|2022-07-27 00:20:00|13447.4|13393.8|13439.3|13385.7|13462.3|13408.5|13438.1|13384.5|0
1658881500000|2022-07-27 00:25:00|13439.2|13385.6|13423.9|13370.3|13440.2|13386.6|13423.9|13370.3|0
1658881800000|2022-07-27 00:30:00|13421.4|13367.8|13406.3|13352.7|13421.4|13367.8|13401.4|13348|0
1658882100000|2022-07-27 00:35:00|13407.4|13353.8|13383.9|13330.5|13407.4|13353.8|13383.9|13330.5|0
1658882400000|2022-07-27 00:40:00|13387.2|13333.8|13381.1|13327.7|13391.4|13338|13376.3|13322.9|0
1658882700000|2022-07-27 00:45:00|13382.2|13328.8|13352.5|13299.1|13382.2|13328.8|13352.5|13299.1|0
1658883000000|2022-07-27 00:50:00|13349.7|13296.5|13344.9|13291.7|13352.7|13299.3|13343|13289.8|0
1658883300000|2022-07-27 00:55:00|13341.6|13288.4|13338.8|13285.6|13343.9|13290.7|13338.5|13285.3|0
1658883600000|2022-07-27 01:00:00|13339.3|13286.1|13323.5|13270.3|13342.5|13289.3|13323.5|13270.3|0
1658883900000|2022-07-27 01:05:00|13320.1|13266.9|13316.6|13263.4|13325.3|13272.1|13315.9|13262.7|0
1658884200000|2022-07-27 01:10:00|13316.9|13263.7|13329.4|13276.2|13336.1|13282.9|13314.3|13261.1|0
1658884500000|2022-07-27 01:15:00|13332.1|13278.9|13327|13273.8|13332.1|13278.9|13322|13268.8|0
1658884800000|2022-07-27 01:20:00|13328.3|13275.1|13327.1|13273.9|13328.3|13275.1|13316.9|13263.7|0
1658885100000|2022-07-27 01:25:00|13323.5|13270.3|13327.5|13274.3|13327.5|13274.3|13314.7|13261.5|0
1658885400000|2022-07-27 01:30:00|13328.3|13275.1|13372.7|13319.3|13382.2|13328.8|13328.3|13275.1|0
1658885700000|2022-07-27 01:35:00|13370.5|13317.1|13376.2|13322.8|13376.7|13323.3|13365.7|13312.3|0
1658886000000|2022-07-27 01:40:00|13374.4|13321|13378.7|13325.3|13381.9|13328.5|13374.2|13320.8|0
1658886300000|2022-07-27 01:45:00|13375.9|13322.5|13386.6|13333.2|13386.6|13333.2|13375.9|13322.5|0
1658886600000|2022-07-27 01:50:00|13387.2|13333.8|13396.8|13343.4|13400.1|13346.7|13386.7|13333.3|0
1658886900000|2022-07-27 01:55:00|13396.1|13342.7|13399.7|13346.3|13403.8|13350.2|13395.7|13342.3|0
1658887200000|2022-07-27 02:00:00|13397|13343.6|13395|13341.6|13401.3|13347.9|13390.6|13337.2|0
1658887500000|2022-07-27 02:05:00|13392.8|13339.4|13408.7|13355.1|13408.7|13355.1|13392.8|13339.4|0
1658887800000|2022-07-27 02:10:00|13412.7|13359.1|13414.1|13360.5|13414.5|13360.9|13406.8|13353.2|0
1658888100000|2022-07-27 02:15:00|13412.9|13359.3|13402.6|13349|13417.6|13364|13402.6|13349|0
1658888400000|2022-07-27 02:20:00|13401.1|13347.7|13400.2|13346.8|13405.5|13351.9|13398.2|13344.8|0
1658888700000|2022-07-27 02:25:00|13400.8|13347.4|13396.1|13342.7|13400.8|13347.4|13396.1|13342.7|0
1658889000000|2022-07-27 02:30:00|13389.7|13336.3|13401.2|13347.8|13401.2|13347.8|13389.7|13336.3|0
1658889300000|2022-07-27 02:35:00|13400.4|13347|13398|13344.6|13403.4|13349.8|13396.8|13343.4|0
1658889600000|2022-07-27 02:40:00|13397.6|13344.2|13403.6|13350|13413.2|13359.6|13396.9|13343.5|0
1658889900000|2022-07-27 02:45:00|13405.7|13352.1|13410.5|13356.9|13410.5|13356.9|13401|13347.6|0
1658890200000|2022-07-27 02:50:00|13412.2|13358.6|13409.5|13355.9|13413|13359.4|13409.5|13355.9|0
1658890500000|2022-07-27 02:55:00|13411.9|13358.3|13409.3|13355.7|13412.3|13358.7|13407.4|13353.8|0
1658890800000|2022-07-27 03:00:00|13409.5|13355.9|13400.9|13347.5|13411.4|13357.8|13400.9|13347.5|0
1658891100000|2022-07-27 03:05:00|13401|13347.6|13395.9|13342.5|13401.8|13348.3|13393.4|13340|0
1658891400000|2022-07-27 03:10:00|13396.4|13343|13392.2|13338.8|13403|13349.4|13392.2|13338.8|0
1658891700000|2022-07-27 03:15:00|13390.6|13337.2|13382.4|13329|13390.6|13337.2|13382.4|13329|0
1658892000000|2022-07-27 03:20:00|13389.2|13335.8|13386.9|13333.5|13393.2|13339.8|13386.8|13333.4|0
1658892300000|2022-07-27 03:25:00|13403.4|13349.8|13420.8|13367.2|13420.8|13367.2|13403.4|13349.8|0
1658892600000|2022-07-27 03:30:00|13417.1|13363.5|13427.7|13374.1|13428.8|13375.2|13415.8|13362.2|0
1658892900000|2022-07-27 03:35:00|13426.4|13372.8|13415|13361.4|13427.8|13374.2|13415|13361.4|0
1658893200000|2022-07-27 03:40:00|13411|13357.4|13409.3|13355.7|13416|13362.4|13408.4|13354.8|0
1658893500000|2022-07-27 03:45:00|13411.7|13358.1|13421.3|13367.7|13424.7|13371.1|13411.7|13358.1|0
1658893800000|2022-07-27 03:50:00|13425|13371.4|13429.6|13376|13432.4|13378.8|13425|13371.4|0
1658894100000|2022-07-27 03:55:00|13426.2|13372.6|13431.9|13378.3|13434.2|13380.6|13421.5|13367.9|0
1658894400000|2022-07-27 04:00:00|13432.3|13378.7|13429.4|13375.8|13433.2|13379.6|13428.8|13375.2|0
1658894700000|2022-07-27 04:05:00|13431.9|13378.3|13434.4|13380.8|13436.5|13382.9|13431.9|13378.3|0
1658895000000|2022-07-27 04:10:00|13434.3|13380.7|13424.1|13370.5|13434.3|13380.7|13423.4|13369.8|0
1658895300000|2022-07-27 04:15:00|13424.6|13371|13423.2|13369.6|13427.6|13374|13421.4|13367.8|0
1658895600000|2022-07-27 04:20:00|13425.2|13371.6|13425|13371.4|13425.9|13372.3|13418.9|13365.3|0
1658895900000|2022-07-27 04:25:00|13427.4|13373.8|13422.5|13368.9|13429|13375.4|13422.5|13368.9|0
1658896200000|2022-07-27 04:30:00|13423.1|13369.5|13414.8|13361.2|13423.1|13369.5|13414.8|13361.2|0
1658896500000|2022-07-27 04:35:00|13413.2|13359.6|13407.5|13353.9|13413.2|13359.6|13405.7|13352.1|0
1658896800000|2022-07-27 04:40:00|13409|13355.4|13419.5|13365.9|13429.6|13376|13409|13355.4|0
1658897100000|2022-07-27 04:45:00|13421.5|13367.9|13413.5|13359.9|13421.5|13367.9|13409.2|13355.6|0
1658897400000|2022-07-27 04:50:00|13410.1|13356.5|13402.1|13348.5|13410.1|13356.5|13399.8|13346.4|0
1658897700000|2022-07-27 04:55:00|13404.7|13351.1|13388.6|13335.2|13404.7|13351.1|13388.5|13335.1|0
1658898000000|2022-07-27 05:00:00|13387.1|13333.7|13402.4|13348.8|13402.9|13349.3|13387.1|13333.7|0
1658898300000|2022-07-27 05:05:00|13398.6|13345.2|13421.8|13368.2|13425.4|13371.8|13398.6|13345.2|0
1658898600000|2022-07-27 05:10:00|13424.8|13371.2|13424.2|13370.6|13424.8|13371.2|13418|13364.4|0
1658898900000|2022-07-27 05:15:00|13424.7|13371.1|13434.8|13381.2|13434.8|13381.2|13422.7|13369.1|0
1658899200000|2022-07-27 05:20:00|13435.7|13382.1|13424|13370.4|13438.2|13384.6|13421.1|13367.5|0
1658899500000|2022-07-27 05:25:00|13424.5|13370.9|13413.2|13359.6|13425.7|13372.1|13413.2|13359.6|0
1658899800000|2022-07-27 05:30:00|13412.5|13358.9|13411.8|13358.2|13413.5|13359.9|13410|13356.4|0
1658900100000|2022-07-27 05:35:00|13413.6|13360|13396.9|13343.5|13415.7|13362.1|13393|13339.6|0
1658900400000|2022-07-27 05:40:00|13398.1|13344.7|13394.9|13341.5|13406.5|13352.9|13394.9|13341.5|0
1658900700000|2022-07-27 05:45:00|13395.8|13342.4|13403.9|13350.3|13405.5|13351.9|13395.8|13342.4|0
1658901000000|2022-07-27 05:50:00|13399.1|13345.7|13391.5|13338.1|13399.3|13345.9|13391.3|13337.9|0
1658901300000|2022-07-27 05:55:00|13394|13340.6|13394.9|13341.5|13405.1|13351.5|13393.8|13340.4|0
1658967000000|2022-07-28 00:10:00|13368.5|13315.1|13357.3|13303.9|13368.5|13315.1|13345.5|13292.3|0
1658967300000|2022-07-28 00:15:00|13365.1|13311.7|13382.6|13329.2|13391.9|13338.5|13365.1|13311.7|0
1658967600000|2022-07-28 00:20:00|13382.4|13329|13386.4|13333|13395|13341.6|13375.6|13322.2|0
1658967900000|2022-07-28 00:25:00|13385.2|13331.8|13409.3|13355.7|13417.1|13363.5|13381.2|13327.8|0
1658968200000|2022-07-28 00:30:00|13404.9|13351.3|13409.3|13355.7|13426.3|13372.7|13404.9|13351.3|0
1658968500000|2022-07-28 00:35:00|13410.2|13356.6|13414.5|13360.9|13427.5|13373.9|13410.2|13356.6|0
1658968800000|2022-07-28 00:40:00|13408|13354.4|13425.5|13371.9|13425.5|13371.9|13405.6|13352|0
1658969100000|2022-07-28 00:45:00|13425.9|13372.3|13438.2|13384.6|13442.8|13389.2|13424|13370.4|0
1658969400000|2022-07-28 00:50:00|13440|13386.4|13418.9|13365.3|13440|13386.4|13414.1|13360.5|0
1658969700000|2022-07-28 00:55:00|13419|13365.4|13390.8|13337.4|13419|13365.4|13390.8|13337.4|0
1658970000000|2022-07-28 01:00:00|13394.3|13340.9|13384.5|13331.1|13406.7|13353.1|13384.5|13331.1|0
1658970300000|2022-07-28 01:05:00|13377.6|13324.2|13397.1|13343.7|13397.1|13343.7|13371.2|13317.8|0
1658970600000|2022-07-28 01:10:00|13396.7|13343.3|13385|13331.6|13398.8|13345.4|13385|13331.6|0
1658970900000|2022-07-28 01:15:00|13385.5|13332.1|13376.5|13323.1|13390.2|13336.8|13376.5|13323.1|0
1658971200000|2022-07-28 01:20:00|13377.8|13324.4|13392.9|13339.5|13393.9|13340.5|13377.8|13324.4|0
1658971500000|2022-07-28 01:25:00|13392.5|13339.1|13396.4|13343|13400.9|13347.5|13391.9|13338.5|0
1658971800000|2022-07-28 01:30:00|13392.9|13339.5|13381.7|13328.3|13392.9|13339.5|13377.1|13323.7|0
1658972100000|2022-07-28 01:35:00|13385.5|13332.1|13381.1|13327.7|13387.2|13333.8|13369.2|13315.8|0
1658972400000|2022-07-28 01:40:00|13382.2|13328.8|13377.3|13323.9|13386.2|13332.8|13377.3|13323.9|0
1658972700000|2022-07-28 01:45:00|13375.7|13322.3|13380.9|13327.5|13381.8|13328.4|13373.4|13320|0
1658973000000|2022-07-28 01:50:00|13380.3|13326.9|13385|13331.6|13385|13331.6|13378.3|13324.9|0
1658973300000|2022-07-28 01:55:00|13383.1|13329.7|13385.7|13332.3|13389.1|13335.7|13378|13324.6|0
1658973600000|2022-07-28 02:00:00|13381.3|13327.9|13386.4|13333|13392.4|13339|13381.3|13327.9|0
1658973900000|2022-07-28 02:05:00|13385.5|13332.1|13411.8|13358.2|13413.1|13359.5|13385.5|13332.1|0
1658974200000|2022-07-28 02:10:00|13409|13355.4|13407.3|13353.7|13414.8|13361.2|13407.3|13353.7|0
1658974500000|2022-07-28 02:15:00|13407.1|13353.5|13409.5|13355.9|13409.5|13355.9|13402.6|13349|0
1658974800000|2022-07-28 02:20:00|13410.2|13356.6|13411.3|13357.7|13411.3|13357.7|13401.4|13348|0
1658975100000|2022-07-28 02:25:00|13408.6|13355|13406.7|13353.1|13413.4|13359.8|13406.7|13353.1|0
1658975400000|2022-07-28 02:30:00|13406.6|13353|13407.5|13353.9|13409.4|13355.8|13395.3|13341.9|0
1658975700000|2022-07-28 02:35:00|13407.9|13354.3|13406.5|13352.9|13407.9|13354.3|13401.5|13348.1|0
1658976000000|2022-07-28 02:40:00|13402.5|13348.9|13402.3|13348.7|13405.9|13352.3|13400.9|13347.5|0
1658976300000|2022-07-28 02:45:00|13402.7|13349.1|13399.1|13345.7|13406.3|13352.7|13397.5|13344.1|0
1658976600000|2022-07-28 02:50:00|13398.7|13345.3|13386.8|13333.4|13398.7|13345.3|13384.3|13330.9|0
1658976900000|2022-07-28 02:55:00|13384.3|13330.9|13376.2|13322.8|13385.2|13331.8|13376.2|13322.8|0
1658977200000|2022-07-28 03:00:00|13381.4|13328|13375.1|13321.7|13381.4|13328|13375.1|13321.7|0
1658977500000|2022-07-28 03:05:00|13374.6|13321.2|13378.8|13325.4|13379.2|13325.8|13370.6|13317.2|0
1658977800000|2022-07-28 03:10:00|13379.9|13326.5|13383.8|13330.4|13384.7|13331.3|13376.2|13322.8|0
1658978100000|2022-07-28 03:15:00|13381.8|13328.4|13386.5|13333.1|13386.5|13333.1|13378.7|13325.3|0
1658978400000|2022-07-28 03:20:00|13385.3|13331.9|13394.6|13341.2|13399.2|13345.8|13385.3|13331.9|0
1658978700000|2022-07-28 03:25:00|13393.3|13339.9|13407.8|13354.2|13407.8|13354.2|13393.3|13339.9|0
1658979000000|2022-07-28 03:30:00|13404.4|13350.8|13413.4|13359.8|13413.9|13360.3|13403.2|13349.6|0
1658979300000|2022-07-28 03:35:00|13413.6|13360|13412|13358.4|13413.7|13360.1|13409.3|13355.7|0
1658979600000|2022-07-28 03:40:00|13412.9|13359.3|13416.6|13363|13416.6|13363|13410.8|13357.2|0
1658979900000|2022-07-28 03:45:00|13417.4|13363.8|13418.6|13365|13420.4|13366.8|13416.7|13363.1|0
1658980200000|2022-07-28 03:50:00|13416.5|13362.9|13419.1|13365.5|13419.6|13366|13414.2|13360.6|0
1658980500000|2022-07-28 03:55:00|13423|13369.4|13425.8|13372.2|13427.3|13373.7|13420.7|13367.1|0
1658980800000|2022-07-28 04:00:00|13422.1|13368.5|13418.3|13364.7|13424.3|13370.7|13418.3|13364.7|0
1658981100000|2022-07-28 04:05:00|13419.8|13366.2|13436.5|13382.9|13436.5|13382.9|13419.4|13365.8|0
1658981400000|2022-07-28 04:10:00|13437.5|13383.9|13433.3|13379.7|13437.5|13383.9|13431.1|13377.5|0
1658981700000|2022-07-28 04:15:00|13433.7|13380.1|13441.5|13387.9|13448.1|13394.5|13433.7|13380.1|0
1658982000000|2022-07-28 04:20:00|13445.5|13391.9|13443.9|13390.3|13449.8|13396.2|13439.7|13386.1|0
1658982300000|2022-07-28 04:25:00|13444.7|13391.1|13453.7|13399.9|13453.7|13399.9|13444.7|13391.1|0
1658982600000|2022-07-28 04:30:00|13454.6|13400.8|13453.8|13400|13454.6|13400.8|13441|13387.4|0
1658982900000|2022-07-28 04:35:00|13450.9|13397.3|13454.9|13401.1|13457.5|13403.7|13450.9|13397.3|0
1658983200000|2022-07-28 04:40:00|13453|13399.2|13449.7|13396.1|13455.1|13401.3|13444.9|13391.3|0
1658983500000|2022-07-28 04:45:00|13446.5|13392.9|13449.2|13395.6|13449.7|13396.1|13443|13389.4|0
1658983800000|2022-07-28 04:50:00|13450.6|13397|13447.3|13393.7|13451.9|13398.2|13445.5|13391.9|0
1658984100000|2022-07-28 04:55:00|13449.8|13396.2|13454.2|13400.4|13458.3|13404.5|13449.8|13396.2|0
1658984400000|2022-07-28 05:00:00|13453.9|13400.1|13453.6|13399.8|13459|13405.2|13453|13399.2|0
1658984700000|2022-07-28 05:05:00|13452.7|13398.9|13454.2|13400.4|13454.9|13401.1|13450|13396.4|0
1658985000000|2022-07-28 05:10:00|13454.3|13400.5|13452.9|13399.1|13456.6|13402.8|13449.3|13395.7|0
1658985300000|2022-07-28 05:15:00|13452.8|13399|13440.9|13387.3|13452.8|13399|13440.7|13387.1|0
1658985600000|2022-07-28 05:20:00|13443.2|13389.6|13438.1|13384.5|13443.2|13389.6|13438.1|13384.5|0
1658985900000|2022-07-28 05:25:00|13439.3|13385.7|13438.5|13384.9|13440.7|13387.1|13438.5|13384.9|0
1658986200000|2022-07-28 05:30:00|13437.4|13383.8|13436.4|13382.8|13438.7|13385.1|13434.5|13380.9|0
1658986500000|2022-07-28 05:35:00|13435.6|13382|13430|13376.4|13436|13382.4|13430|13376.4|0
1658986800000|2022-07-28 05:40:00|13429.6|13376|13413.8|13360.2|13429.6|13376|13413.8|13360.2|0
1658987100000|2022-07-28 05:45:00|13412.1|13358.5|13406.8|13353.2|13415.1|13361.5|13405.6|13352|0
1658987400000|2022-07-28 05:50:00|13409.5|13355.9|13411.2|13357.6|13411.2|13357.6|13406.5|13352.9|0
1658987700000|2022-07-28 05:55:00|13412.4|13358.8|13413.8|13360.2|13414.7|13361.1|13406.4|13352.8|0
1658967000000|2022-07-28 00:10:00|13368.5|13315.1|13357.3|13303.9|13368.5|13315.1|13345.5|13292.3|0
1658967300000|2022-07-28 00:15:00|13365.1|13311.7|13382.6|13329.2|13391.9|13338.5|13365.1|13311.7|0
1658967600000|2022-07-28 00:20:00|13382.4|13329|13386.4|13333|13395|13341.6|13375.6|13322.2|0
1658967900000|2022-07-28 00:25:00|13385.2|13331.8|13409.3|13355.7|13417.1|13363.5|13381.2|13327.8|0
1658968200000|2022-07-28 00:30:00|13404.9|13351.3|13409.3|13355.7|13426.3|13372.7|13404.9|13351.3|0
1658968500000|2022-07-28 00:35:00|13410.2|13356.6|13414.5|13360.9|13427.5|13373.9|13410.2|13356.6|0
1658968800000|2022-07-28 00:40:00|13408|13354.4|13425.5|13371.9|13425.5|13371.9|13405.6|13352|0
1658969100000|2022-07-28 00:45:00|13425.9|13372.3|13438.2|13384.6|13442.8|13389.2|13424|13370.4|0
1658969400000|2022-07-28 00:50:00|13440|13386.4|13418.9|13365.3|13440|13386.4|13414.1|13360.5|0
1658969700000|2022-07-28 00:55:00|13419|13365.4|13390.8|13337.4|13419|13365.4|13390.8|13337.4|0
1658970000000|2022-07-28 01:00:00|13394.3|13340.9|13384.5|13331.1|13406.7|13353.1|13384.5|13331.1|0
1658970300000|2022-07-28 01:05:00|13377.6|13324.2|13397.1|13343.7|13397.1|13343.7|13371.2|13317.8|0
1658970600000|2022-07-28 01:10:00|13396.7|13343.3|13385|13331.6|13398.8|13345.4|13385|13331.6|0
1658970900000|2022-07-28 01:15:00|13385.5|13332.1|13376.5|13323.1|13390.2|13336.8|13376.5|13323.1|0
1658971200000|2022-07-28 01:20:00|13377.8|13324.4|13392.9|13339.5|13393.9|13340.5|13377.8|13324.4|0
1658971500000|2022-07-28 01:25:00|13392.5|13339.1|13396.4|13343|13400.9|13347.5|13391.9|13338.5|0
1658971800000|2022-07-28 01:30:00|13392.9|13339.5|13381.7|13328.3|13392.9|13339.5|13377.1|13323.7|0
1658972100000|2022-07-28 01:35:00|13385.5|13332.1|13381.1|13327.7|13387.2|13333.8|13369.2|13315.8|0
1658972400000|2022-07-28 01:40:00|13382.2|13328.8|13377.3|13323.9|13386.2|13332.8|13377.3|13323.9|0
1658972700000|2022-07-28 01:45:00|13375.7|13322.3|13380.9|13327.5|13381.8|13328.4|13373.4|13320|0
1658973000000|2022-07-28 01:50:00|13380.3|13326.9|13385|13331.6|13385|13331.6|13378.3|13324.9|0
1658973300000|2022-07-28 01:55:00|13383.1|13329.7|13385.7|13332.3|13389.1|13335.7|13378|13324.6|0
1658973600000|2022-07-28 02:00:00|13381.3|13327.9|13386.4|13333|13392.4|13339|13381.3|13327.9|0
1658973900000|2022-07-28 02:05:00|13385.5|13332.1|13411.8|13358.2|13413.1|13359.5|13385.5|13332.1|0
1658974200000|2022-07-28 02:10:00|13409|13355.4|13407.3|13353.7|13414.8|13361.2|13407.3|13353.7|0
1658974500000|2022-07-28 02:15:00|13407.1|13353.5|13409.5|13355.9|13409.5|13355.9|13402.6|13349|0
1658974800000|2022-07-28 02:20:00|13410.2|13356.6|13411.3|13357.7|13411.3|13357.7|13401.4|13348|0
1658975100000|2022-07-28 02:25:00|13408.6|13355|13406.7|13353.1|13413.4|13359.8|13406.7|13353.1|0
1658975400000|2022-07-28 02:30:00|13406.6|13353|13407.5|13353.9|13409.4|13355.8|13395.3|13341.9|0
1658975700000|2022-07-28 02:35:00|13407.9|13354.3|13406.5|13352.9|13407.9|13354.3|13401.5|13348.1|0
1658976000000|2022-07-28 02:40:00|13402.5|13348.9|13402.3|13348.7|13405.9|13352.3|13400.9|13347.5|0
1658976300000|2022-07-28 02:45:00|13402.7|13349.1|13399.1|13345.7|13406.3|13352.7|13397.5|13344.1|0
1658976600000|2022-07-28 02:50:00|13398.7|13345.3|13386.8|13333.4|13398.7|13345.3|13384.3|13330.9|0
1658976900000|2022-07-28 02:55:00|13384.3|13330.9|13376.2|13322.8|13385.2|13331.8|13376.2|13322.8|0
1658977200000|2022-07-28 03:00:00|13381.4|13328|13375.1|13321.7|13381.4|13328|13375.1|13321.7|0
1658977500000|2022-07-28 03:05:00|13374.6|13321.2|13378.8|13325.4|13379.2|13325.8|13370.6|13317.2|0
1658977800000|2022-07-28 03:10:00|13379.9|13326.5|13383.8|13330.4|13384.7|13331.3|13376.2|13322.8|0
1658978100000|2022-07-28 03:15:00|13381.8|13328.4|13386.5|13333.1|13386.5|13333.1|13378.7|13325.3|0
1658978400000|2022-07-28 03:20:00|13385.3|13331.9|13394.6|13341.2|13399.2|13345.8|13385.3|13331.9|0
1658978700000|2022-07-28 03:25:00|13393.3|13339.9|13407.8|13354.2|13407.8|13354.2|13393.3|13339.9|0
1658979000000|2022-07-28 03:30:00|13404.4|13350.8|13413.4|13359.8|13413.9|13360.3|13403.2|13349.6|0
1658979300000|2022-07-28 03:35:00|13413.6|13360|13412|13358.4|13413.7|13360.1|13409.3|13355.7|0
1658979600000|2022-07-28 03:40:00|13412.9|13359.3|13416.6|13363|13416.6|13363|13410.8|13357.2|0
1658979900000|2022-07-28 03:45:00|13417.4|13363.8|13418.6|13365|13420.4|13366.8|13416.7|13363.1|0
1658980200000|2022-07-28 03:50:00|13416.5|13362.9|13419.1|13365.5|13419.6|13366|13414.2|13360.6|0
1658980500000|2022-07-28 03:55:00|13423|13369.4|13425.8|13372.2|13427.3|13373.7|13420.7|13367.1|0
1658980800000|2022-07-28 04:00:00|13422.1|13368.5|13418.3|13364.7|13424.3|13370.7|13418.3|13364.7|0
1658981100000|2022-07-28 04:05:00|13419.8|13366.2|13436.5|13382.9|13436.5|13382.9|13419.4|13365.8|0
1658981400000|2022-07-28 04:10:00|13437.5|13383.9|13433.3|13379.7|13437.5|13383.9|13431.1|13377.5|0
1658981700000|2022-07-28 04:15:00|13433.7|13380.1|13441.5|13387.9|13448.1|13394.5|13433.7|13380.1|0
1658982000000|2022-07-28 04:20:00|13445.5|13391.9|13443.9|13390.3|13449.8|13396.2|13439.7|13386.1|0
1658982300000|2022-07-28 04:25:00|13444.7|13391.1|13453.7|13399.9|13453.7|13399.9|13444.7|13391.1|0
1658982600000|2022-07-28 04:30:00|13454.6|13400.8|13453.8|13400|13454.6|13400.8|13441|13387.4|0
1658982900000|2022-07-28 04:35:00|13450.9|13397.3|13454.9|13401.1|13457.5|13403.7|13450.9|13397.3|0
1658983200000|2022-07-28 04:40:00|13453|13399.2|13449.7|13396.1|13455.1|13401.3|13444.9|13391.3|0
1658983500000|2022-07-28 04:45:00|13446.5|13392.9|13449.2|13395.6|13449.7|13396.1|13443|13389.4|0
1658983800000|2022-07-28 04:50:00|13450.6|13397|13447.3|13393.7|13451.9|13398.2|13445.5|13391.9|0
1658984100000|2022-07-28 04:55:00|13449.8|13396.2|13454.2|13400.4|13458.3|13404.5|13449.8|13396.2|0
1658984400000|2022-07-28 05:00:00|13453.9|13400.1|13453.6|13399.8|13459|13405.2|13453|13399.2|0
1658984700000|2022-07-28 05:05:00|13452.7|13398.9|13454.2|13400.4|13454.9|13401.1|13450|13396.4|0
1658985000000|2022-07-28 05:10:00|13454.3|13400.5|13452.9|13399.1|13456.6|13402.8|13449.3|13395.7|0
1658985300000|2022-07-28 05:15:00|13452.8|13399|13440.9|13387.3|13452.8|13399|13440.7|13387.1|0
1658985600000|2022-07-28 05:20:00|13443.2|13389.6|13438.1|13384.5|13443.2|13389.6|13438.1|13384.5|0
1658985900000|2022-07-28 05:25:00|13439.3|13385.7|13438.5|13384.9|13440.7|13387.1|13438.5|13384.9|0
1658986200000|2022-07-28 05:30:00|13437.4|13383.8|13436.4|13382.8|13438.7|13385.1|13434.5|13380.9|0
1658986500000|2022-07-28 05:35:00|13435.6|13382|13430|13376.4|13436|13382.4|13430|13376.4|0
1658986800000|2022-07-28 05:40:00|13429.6|13376|13413.8|13360.2|13429.6|13376|13413.8|13360.2|0
1658987100000|2022-07-28 05:45:00|13412.1|13358.5|13406.8|13353.2|13415.1|13361.5|13405.6|13352|0
1658987400000|2022-07-28 05:50:00|13409.5|13355.9|13411.2|13357.6|13411.2|13357.6|13406.5|13352.9|0
1658987700000|2022-07-28 05:55:00|13412.4|13358.8|13413.8|13360.2|13414.7|13361.1|13406.4|13352.8|0
1659053400000|2022-07-29 00:10:00|13514.2|13460.2|13491.6|13437.8|13518.9|13464.9|13491.6|13437.8|0
1659053700000|2022-07-29 00:15:00|13480|13426.2|13499.3|13445.5|13501.1|13447.3|13479|13425.2|0
1659054000000|2022-07-29 00:20:00|13501.6|13447.8|13511|13457|13512.8|13458.8|13492.8|13439|0
1659054300000|2022-07-29 00:25:00|13518.7|13464.7|13507.1|13453.1|13519.6|13465.6|13500.1|13446.3|0
1659054600000|2022-07-29 00:30:00|13506.6|13452.6|13513.3|13459.3|13521.9|13467.9|13506.6|13452.6|0
1659054900000|2022-07-29 00:35:00|13516.3|13462.3|13492.8|13439|13517.5|13463.5|13492.8|13439|0
1659055200000|2022-07-29 00:40:00|13488|13434.2|13497.2|13443.4|13497.2|13443.4|13484.6|13430.8|0
1659055500000|2022-07-29 00:45:00|13499.1|13445.3|13499.2|13445.4|13503.9|13449.9|13495.4|13441.6|0
1659055800000|2022-07-29 00:50:00|13504.1|13450.1|13490.9|13437.1|13504.1|13450.1|13490.9|13437.1|0
1659056100000|2022-07-29 00:55:00|13487.4|13433.6|13484|13430.2|13487.9|13434.1|13481.5|13427.7|0
1659056400000|2022-07-29 01:00:00|13480.6|13426.8|13484.9|13431.1|13488.7|13434.9|13478.9|13425.1|0
1659056700000|2022-07-29 01:05:00|13481.7|13427.9|13479.8|13426|13487.4|13433.6|13479|13425.2|0
1659057000000|2022-07-29 01:10:00|13483.3|13429.5|13479.1|13425.3|13485.2|13431.4|13477.4|13423.6|0
1659057300000|2022-07-29 01:15:00|13469.6|13415.8|13457.6|13403.8|13473.7|13419.9|13457.6|13403.8|0
1659057600000|2022-07-29 01:20:00|13460.7|13406.9|13475.2|13421.4|13475.2|13421.4|13455.1|13401.3|0
1659057900000|2022-07-29 01:25:00|13473|13419.2|13466|13412.2|13473.5|13419.7|13464.6|13410.8|0
1659058200000|2022-07-29 01:30:00|13468.9|13415.1|13458.3|13404.5|13468.9|13415.1|13458.3|13404.5|0
1659058500000|2022-07-29 01:35:00|13460|13406.2|13463.4|13409.6|13463.4|13409.6|13456.2|13402.4|0
1659058800000|2022-07-29 01:40:00|13461.4|13407.6|13461.2|13407.4|13464.7|13410.9|13456.3|13402.5|0
1659059100000|2022-07-29 01:45:00|13461.7|13407.9|13482|13428.2|13482|13428.2|13461.7|13407.9|0
1659059400000|2022-07-29 01:50:00|13481.8|13428|13464.5|13410.7|13481.8|13428|13464.5|13410.7|0
1659059700000|2022-07-29 01:55:00|13465|13411.2|13466.2|13412.4|13475.7|13421.9|13465|13411.2|0
1659060000000|2022-07-29 02:00:00|13468.7|13414.9|13467.1|13413.3|13470.8|13417|13467.1|13413.3|0
1659060300000|2022-07-29 02:05:00|13466.3|13412.5|13491.7|13437.9|13491.7|13437.9|13466.3|13412.5|0
1659060600000|2022-07-29 02:10:00|13492.7|13438.9|13499.5|13445.7|13499.5|13445.7|13489.3|13435.5|0
1659060900000|2022-07-29 02:15:00|13495|13441.2|13484|13430.2|13495.6|13441.8|13483.7|13429.9|0
1659061200000|2022-07-29 02:20:00|13490.1|13436.3|13487.8|13434|13493.4|13439.6|13487.8|13434|0
1659061500000|2022-07-29 02:25:00|13488.1|13434.3|13508.5|13454.5|13508.5|13454.5|13484.6|13430.8|0
1659061800000|2022-07-29 02:30:00|13505.2|13451.2|13508.7|13454.7|13516.2|13462.2|13505.2|13451.2|0
1659062100000|2022-07-29 02:35:00|13507.7|13453.7|13511.4|13457.4|13513.2|13459.2|13506.6|13452.6|0
1659062400000|2022-07-29 02:40:00|13512.5|13458.5|13504.2|13450.2|13514.6|13460.6|13504.2|13450.2|0
1659062700000|2022-07-29 02:45:00|13504|13450|13505.3|13451.3|13510.5|13456.5|13504|13450|0
1659063000000|2022-07-29 02:50:00|13507.2|13453.2|13500.8|13447|13507.2|13453.2|13498.1|13444.3|0
1659063300000|2022-07-29 02:55:00|13499.4|13445.6|13500.5|13446.7|13504.4|13450.4|13499.4|13445.6|0
1659063600000|2022-07-29 03:00:00|13502.9|13448.9|13496.6|13442.8|13506|13452|13496.6|13442.8|0
1659063900000|2022-07-29 03:05:00|13496.5|13442.7|13501.8|13448|13501.8|13448|13496.5|13442.7|0
1659064200000|2022-07-29 03:10:00|13503.5|13449.5|13499.2|13445.4|13507.6|13453.6|13499.2|13445.4|0
1659064500000|2022-07-29 03:15:00|13497.5|13443.7|13499|13445.2|13507.1|13453.1|13497.5|13443.7|0
1659064800000|2022-07-29 03:20:00|13496.3|13442.5|13493.7|13439.9|13498.6|13444.8|13492|13438.2|0
1659065100000|2022-07-29 03:25:00|13489.9|13436.1|13484.6|13430.8|13493.3|13439.5|13484.6|13430.8|0
1659065400000|2022-07-29 03:30:00|13488.9|13435.1|13480.8|13427|13488.9|13435.1|13475.8|13422|0
1659065700000|2022-07-29 03:35:00|13480.2|13426.4|13482.7|13428.9|13485.1|13431.3|13480.2|13426.4|0
1659066000000|2022-07-29 03:40:00|13484.8|13431|13481.9|13428.1|13484.9|13431.1|13479.7|13425.9|0
1659066300000|2022-07-29 03:45:00|13481.2|13427.4|13494|13440.2|13497.3|13443.5|13481.2|13427.4|0
1659066600000|2022-07-29 03:50:00|13492|13438.2|13487.4|13433.6|13495.7|13441.9|13487.4|13433.6|0
1659066900000|2022-07-29 03:55:00|13484.6|13430.8|13483.9|13430.1|13485.4|13431.6|13478.9|13425.1|0
1659067200000|2022-07-29 04:00:00|13484.5|13430.7|13490.7|13436.9|13494.4|13440.6|13481.1|13427.3|0
1659067500000|2022-07-29 04:05:00|13490.6|13436.8|13497.5|13443.7|13498.8|13445|13488.6|13434.8|0
1659067800000|2022-07-29 04:10:00|13495.9|13442.1|13475.5|13421.7|13495.9|13442.1|13475.5|13421.7|0
1659068100000|2022-07-29 04:15:00|13482.1|13428.3|13485|13431.2|13485|13431.2|13476.8|13423|0
1659068400000|2022-07-29 04:20:00|13485.9|13432.1|13502.4|13448.4|13503.2|13449.2|13485.9|13432.1|0
1659068700000|2022-07-29 04:25:00|13504.5|13450.5|13501.7|13447.9|13506.3|13452.3|13500.9|13447.1|0
1659069000000|2022-07-29 04:30:00|13500.3|13446.5|13489.3|13435.5|13500.3|13446.5|13489.1|13435.3|0
1659069300000|2022-07-29 04:35:00|13493.1|13439.3|13508.2|13454.2|13508.2|13454.2|13493.1|13439.3|0
1659069600000|2022-07-29 04:40:00|13507.4|13453.4|13508.7|13454.7|13509.7|13455.7|13506.3|13452.3|0
1659069900000|2022-07-29 04:45:00|13510.2|13456.2|13504.7|13450.7|13511.4|13457.4|13502.3|13448.3|0
1659070200000|2022-07-29 04:50:00|13507.3|13453.3|13506.2|13452.2|13511.7|13457.7|13504.8|13450.8|0
1659070500000|2022-07-29 04:55:00|13507|13453|13507.1|13453.1|13509.5|13455.5|13500.2|13446.4|0
1659070800000|2022-07-29 05:00:00|13508.5|13454.5|13507.8|13453.8|13509.2|13455.2|13503.1|13449.1|0
1659071100000|2022-07-29 05:05:00|13508|13454|13503.5|13449.5|13508.6|13454.6|13503.1|13449.1|0
1659071400000|2022-07-29 05:10:00|13504.7|13450.7|13492.7|13438.9|13507.4|13453.4|13492.4|13438.6|0
1659071700000|2022-07-29 05:15:00|13489.7|13435.9|13502.9|13448.9|13503|13449|13485.9|13432.1|0
1659072000000|2022-07-29 05:20:00|13501.2|13447.4|13503.1|13449.1|13505.3|13451.3|13499.2|13445.4|0
1659072300000|2022-07-29 05:25:00|13503|13449|13513.2|13459.2|13513.2|13459.2|13503|13449|0
1659072600000|2022-07-29 05:30:00|13514.1|13460.1|13513.7|13459.7|13515.4|13461.4|13511|13457|0
1659072900000|2022-07-29 05:35:00|13511.7|13457.7|13522.2|13468.2|13522.2|13468.2|13511.7|13457.7|0
1659073200000|2022-07-29 05:40:00|13521|13467|13497.5|13443.7|13521|13467|13497.5|13443.7|0
1659073500000|2022-07-29 05:45:00|13495.3|13441.5|13501.7|13447.9|13501.7|13447.9|13494.2|13440.4|0
1659073800000|2022-07-29 05:50:00|13500|13446.2|13505.3|13451.3|13506.1|13452.1|13499.3|13445.5|0
1659074100000|2022-07-29 05:55:00|13504.8|13450.8|13520.1|13466.1|13520.1|13466.1|13504.6|13450.6|0
1659312600000|2022-08-01 00:10:00|13512|13458|13548.6|13494.6|13548.6|13494.6|13503.6|13449.6|0
1659312900000|2022-08-01 00:15:00|13552.5|13498.3|13554.4|13500.2|13563.8|13509.6|13545|13491|0
1659313200000|2022-08-01 00:20:00|13537.8|13483.8|13566.3|13512.1|13566.3|13512.1|13535.1|13481.1|0
1659313500000|2022-08-01 00:25:00|13561.1|13506.9|13587.4|13533.2|13587.4|13533.2|13561.1|13506.9|0
1659313800000|2022-08-01 00:30:00|13584.5|13530.3|13548.3|13494.3|13584.5|13530.3|13548.3|13494.3|0
1659314100000|2022-08-01 00:35:00|13543.6|13489.6|13547.1|13493.1|13558.9|13504.7|13542.3|13488.3|0
1659314400000|2022-08-01 00:40:00|13541.8|13487.8|13542.3|13488.3|13548.1|13494.1|13541.8|13487.8|0
1659314700000|2022-08-01 00:45:00|13542.7|13488.7|13565.2|13511|13572|13517.8|13542.7|13488.7|0
1659315000000|2022-08-01 00:50:00|13560.1|13505.9|13560.4|13506.2|13567.3|13513.1|13556.7|13502.5|0
1659315300000|2022-08-01 00:55:00|13551.4|13497.4|13565.8|13511.6|13573.5|13519.3|13551.4|13497.4|0
1659315600000|2022-08-01 01:00:00|13558.6|13504.4|13593.2|13539|13593.2|13539|13558.6|13504.4|0
1659315900000|2022-08-01 01:05:00|13590.5|13536.3|13584.4|13530.2|13590.5|13536.3|13575.7|13521.5|0
1659316200000|2022-08-01 01:10:00|13585.4|13531.2|13582.4|13528.2|13585.4|13531.2|13572.9|13518.7|0
1659316500000|2022-08-01 01:15:00|13587.4|13533.2|13584.7|13530.5|13590|13535.8|13580|13525.8|0
1659316800000|2022-08-01 01:20:00|13585.1|13530.9|13586.3|13532.1|13586.3|13532.1|13575.9|13521.7|0
1659317100000|2022-08-01 01:25:00|13585.6|13531.4|13587.7|13533.5|13587.7|13533.5|13579.5|13525.3|0
1659317400000|2022-08-01 01:30:00|13589.4|13535.2|13585.8|13531.6|13610|13555.6|13585.8|13531.6|0
1659317700000|2022-08-01 01:35:00|13584.2|13530|13592.5|13538.3|13592.5|13538.3|13577.4|13523.2|0
1659318000000|2022-08-01 01:40:00|13593.4|13539.2|13594.1|13539.9|13594.8|13540.6|13582.7|13528.5|0
1659318300000|2022-08-01 01:45:00|13593.6|13539.4|13600.1|13545.9|13601.9|13547.7|13589.3|13535.1|0
1659318600000|2022-08-01 01:50:00|13599.4|13545.2|13592|13537.8|13604.2|13549.8|13589.8|13535.6|0
1659318900000|2022-08-01 01:55:00|13589.9|13535.7|13592.2|13538|13592.7|13538.5|13589.4|13535.2|0
1659319200000|2022-08-01 02:00:00|13591.2|13537|13578|13523.8|13591.2|13537|13578|13523.8|0
1659319500000|2022-08-01 02:05:00|13578.1|13523.9|13583.4|13529.2|13584.5|13530.3|13578.1|13523.9|0
1659319800000|2022-08-01 02:10:00|13582.9|13528.7|13575.5|13521.3|13582.9|13528.7|13575.5|13521.3|0
1659320100000|2022-08-01 02:15:00|13575|13520.8|13577.6|13523.4|13577.6|13523.4|13557.8|13503.6|0
1659320400000|2022-08-01 02:20:00|13575.7|13521.5|13580.6|13526.4|13580.6|13526.4|13574.1|13519.9|0
1659320700000|2022-08-01 02:25:00|13581.2|13527|13580.2|13526|13581.2|13527|13574.8|13520.6|0
1659321000000|2022-08-01 02:30:00|13581.2|13527|13581.5|13527.3|13584.3|13530.1|13579.5|13525.3|0
1659321300000|2022-08-01 02:35:00|13576.3|13522.1|13567.9|13513.7|13576.9|13522.7|13565.9|13511.7|0
1659321600000|2022-08-01 02:40:00|13572.2|13518|13581.1|13526.9|13581.1|13526.9|13567.9|13513.7|0
1659321900000|2022-08-01 02:45:00|13581|13526.8|13566.4|13512.2|13581|13526.8|13566.2|13512|0
1659322200000|2022-08-01 02:50:00|13565.8|13511.6|13577.1|13522.9|13577.1|13522.9|13565.3|13511.1|0
1659322500000|2022-08-01 02:55:00|13579.2|13525|13570.6|13516.4|13580.7|13526.5|13570.6|13516.4|0
1659322800000|2022-08-01 03:00:00|13573.1|13518.9|13567.7|13513.5|13573.4|13519.2|13564.5|13510.3|0
1659323100000|2022-08-01 03:05:00|13568|13513.8|13576.5|13522.3|13576.5|13522.3|13568|13513.8|0
1659323400000|2022-08-01 03:10:00|13579|13524.8|13577.9|13523.7|13582.6|13528.4|13577|13522.8|0
1659323700000|2022-08-01 03:15:00|13582.9|13528.7|13580|13525.8|13583.2|13529|13580|13525.8|0
1659324000000|2022-08-01 03:20:00|13578.5|13524.3|13574.8|13520.6|13578.5|13524.3|13574.8|13520.6|0
1659324300000|2022-08-01 03:25:00|13575.7|13521.5|13573.8|13519.6|13576|13521.8|13573.8|13519.6|0
1659324600000|2022-08-01 03:30:00|13576.3|13522.1|13571.9|13517.7|13576.3|13522.1|13568.6|13514.4|0
1659324900000|2022-08-01 03:35:00|13570.9|13516.7|13567.8|13513.6|13572.7|13518.5|13567.8|13513.6|0
1659325200000|2022-08-01 03:40:00|13567.3|13513.1|13568.9|13514.7|13571|13516.8|13565.7|13511.5|0
1659325500000|2022-08-01 03:45:00|13567.5|13513.3|13569.1|13514.9|13571.2|13517|13567.5|13513.3|0
1659325800000|2022-08-01 03:50:00|13569.8|13515.6|13574.2|13520|13574.2|13520|13568.4|13514.2|0
1659326100000|2022-08-01 03:55:00|13573.3|13519.1|13576.6|13522.4|13579.2|13525|13572.5|13518.3|0
1659326400000|2022-08-01 04:00:00|13577.9|13523.7|13582.4|13528.2|13582.4|13528.2|13577.7|13523.5|0
1659326700000|2022-08-01 04:05:00|13584.3|13530.1|13576.1|13521.9|13586.6|13532.4|13576.1|13521.9|0
1659327000000|2022-08-01 04:10:00|13579.2|13525|13577.4|13523.2|13580.2|13526|13574|13519.8|0
1659327300000|2022-08-01 04:15:00|13577.7|13523.5|13580.3|13526.1|13582|13527.8|13577.7|13523.5|0
1659327600000|2022-08-01 04:20:00|13579.6|13525.4|13586.4|13532.2|13586.4|13532.2|13578.9|13524.7|0
1659327900000|2022-08-01 04:25:00|13587.1|13532.9|13583.9|13529.7|13587.1|13532.9|13578|13523.8|0
1659328200000|2022-08-01 04:30:00|13584.3|13530.1|13594.9|13540.7|13594.9|13540.7|13584.3|13530.1|0
1659328500000|2022-08-01 04:35:00|13592.6|13538.4|13591.7|13537.5|13596.4|13542.2|13591.7|13537.5|0
1659328800000|2022-08-01 04:40:00|13592|13537.8|13591.2|13537|13592|13537.8|13585.1|13530.9|0
1659329100000|2022-08-01 04:45:00|13590.1|13535.9|13597.7|13543.5|13597.9|13543.7|13587.1|13532.9|0
1659329400000|2022-08-01 04:50:00|13597.4|13543.2|13595.9|13541.7|13600.2|13546|13595.9|13541.7|0
1659329700000|2022-08-01 04:55:00|13595.8|13541.6|13588.9|13534.7|13595.8|13541.6|13588.1|13533.9|0
1659330000000|2022-08-01 05:00:00|13587.1|13532.9|13586.3|13532.1|13588.5|13534.3|13585.9|13531.7|0
1659330300000|2022-08-01 05:05:00|13587.2|13533|13594|13539.8|13596.8|13542.6|13586.8|13532.6|0
1659330600000|2022-08-01 05:10:00|13594.5|13540.3|13600.9|13546.7|13600.9|13546.7|13590.6|13536.4|0
1659330900000|2022-08-01 05:15:00|13597.7|13543.5|13595.1|13540.9|13600.4|13546.2|13595.1|13540.9|0
1659331200000|2022-08-01 05:20:00|13595|13540.8|13596.1|13541.9|13599.6|13545.4|13595|13540.8|0
1659331500000|2022-08-01 05:25:00|13594.6|13540.4|13605.6|13551.2|13605.6|13551.2|13594|13539.8|0
1659331800000|2022-08-01 05:30:00|13602.9|13548.5|13596.6|13542.4|13602.9|13548.5|13590.2|13536|0
1659332100000|2022-08-01 05:35:00|13596.5|13542.3|13598.2|13544|13600.2|13546|13591.9|13537.7|0
1659332400000|2022-08-01 05:40:00|13594.7|13540.5|13589.8|13535.6|13594.7|13540.5|13583.9|13529.7|0
1659332700000|2022-08-01 05:45:00|13588|13533.8|13595.9|13541.7|13596.7|13542.5|13588|13533.8|0
1659333000000|2022-08-01 05:50:00|13597.2|13543|13599.6|13545.4|13599.6|13545.4|13591|13536.8|0
1659333300000|2022-08-01 05:55:00|13598.2|13544|13591.1|13536.9|13601.2|13547|13591.1|13536.9|0
1659399000000|2022-08-02 00:10:00|13613|13558.6|13630.7|13576.3|13634.8|13580.4|13586.5|13532.3|0
1659399300000|2022-08-02 00:15:00|13629.5|13575.1|13594.1|13539.9|13629.5|13575.1|13580.9|13526.7|0
1659399600000|2022-08-02 00:20:00|13599|13544.8|13572.9|13518.7|13599|13544.8|13572.9|13518.7|0
1659399900000|2022-08-02 00:25:00|13582.1|13527.9|13574.8|13520.6|13584.3|13530.1|13573.6|13519.4|0
1659400200000|2022-08-02 00:30:00|13585.7|13531.5|13563.6|13509.4|13598.2|13544|13563.6|13509.4|0
1659400500000|2022-08-02 00:35:00|13559.9|13505.7|13561.3|13507.1|13570.7|13516.5|13559.9|13505.7|0
1659400800000|2022-08-02 00:40:00|13557.4|13503.2|13573.3|13519.1|13573.3|13519.1|13554.7|13500.5|0
1659401100000|2022-08-02 00:45:00|13571.1|13516.9|13583.8|13529.6|13589.2|13535|13571.1|13516.9|0
1659401400000|2022-08-02 00:50:00|13582.5|13528.3|13594.3|13540.1|13594.3|13540.1|13581.9|13527.7|0
1659401700000|2022-08-02 00:55:00|13590.7|13536.5|13590.1|13535.9|13593.7|13539.5|13579.7|13525.5|0
1659402000000|2022-08-02 01:00:00|13586.4|13532.2|13582.7|13528.5|13595.2|13541|13581.5|13527.3|0
1659402300000|2022-08-02 01:05:00|13580|13525.8|13606|13551.6|13606|13551.6|13580|13525.8|0
1659402600000|2022-08-02 01:10:00|13607.3|13552.9|13613.6|13559.2|13613.6|13559.2|13599.9|13545.7|0
1659402900000|2022-08-02 01:15:00|13608.8|13554.4|13631.7|13577.3|13631.7|13577.3|13604.5|13550.1|0
1659403200000|2022-08-02 01:20:00|13630.9|13576.5|13637.9|13583.5|13640.1|13585.7|13630.9|13576.5|0
1659403500000|2022-08-02 01:25:00|13638.6|13584.2|13644|13589.6|13647.5|13593.1|13638.6|13584.2|0
1659403800000|2022-08-02 01:30:00|13646.2|13591.8|13658.1|13603.5|13661.8|13607.2|13642.1|13587.7|0
1659404100000|2022-08-02 01:35:00|13655.9|13601.3|13657.3|13602.7|13673.8|13619.2|13655.9|13601.3|0
1659404400000|2022-08-02 01:40:00|13663|13608.4|13672.1|13617.5|13674.9|13620.3|13662.4|13607.8|0
1659404700000|2022-08-02 01:45:00|13673.7|13619.1|13668.3|13613.7|13675.4|13620.8|13668.3|13613.7|0
1659405000000|2022-08-02 01:50:00|13667.3|13612.7|13682.7|13628.1|13682.7|13628.1|13667.3|13612.7|0
1659405300000|2022-08-02 01:55:00|13679.6|13625|13682.4|13627.8|13686.4|13631.8|13678.8|13624.2|0
1659405600000|2022-08-02 02:00:00|13682.7|13628.1|13674.9|13620.3|13683.8|13629.2|13672|13617.4|0
1659405900000|2022-08-02 02:05:00|13678.6|13624|13675.8|13621.2|13688.9|13634.3|13675.8|13621.2|0
1659406200000|2022-08-02 02:10:00|13677.6|13623|13654.3|13599.7|13677.6|13623|13652.9|13598.3|0
1659406500000|2022-08-02 02:15:00|13657.9|13603.3|13659.3|13604.7|13666|13611.4|13657.2|13602.6|0
1659406800000|2022-08-02 02:20:00|13660.8|13606.2|13669.8|13615.2|13669.8|13615.2|13659.8|13605.2|0
1659407100000|2022-08-02 02:25:00|13671.1|13616.5|13668.3|13613.7|13671.1|13616.5|13666.3|13611.7|0
1659407400000|2022-08-02 02:30:00|13667.4|13612.8|13665.1|13610.5|13670|13615.4|13659.8|13605.2|0
1659407700000|2022-08-02 02:35:00|13664.4|13609.8|13674.7|13620.1|13674.7|13620.1|13664.3|13609.7|0
1659408000000|2022-08-02 02:40:00|13679.2|13624.6|13674|13619.4|13684.8|13630.2|13674|13619.4|0
1659408300000|2022-08-02 02:45:00|13667.3|13612.7|13673.8|13619.2|13674.6|13620|13667.3|13612.7|0
1659408600000|2022-08-02 02:50:00|13676|13621.4|13685.5|13630.9|13685.7|13631.1|13672.9|13618.3|0
1659408900000|2022-08-02 02:55:00|13687.5|13632.9|13695.6|13641|13695.6|13641|13685.3|13630.7|0
1659409200000|2022-08-02 03:00:00|13697|13642.4|13699.9|13645.3|13701.9|13647.3|13693.8|13639.2|0
1659409500000|2022-08-02 03:05:00|13700|13645.4|13683.8|13629.2|13700|13645.4|13680.4|13625.8|0
1659409800000|2022-08-02 03:10:00|13680.7|13626.1|13678|13623.4|13682.3|13627.7|13673.8|13619.2|0
1659410100000|2022-08-02 03:15:00|13676.6|13622|13675.7|13621.1|13680.2|13625.6|13672.8|13618.2|0
1659410400000|2022-08-02 03:20:00|13677.3|13622.7|13668.6|13614|13677.3|13622.7|13665.9|13611.3|0
1659410700000|2022-08-02 03:25:00|13668.4|13613.8|13679|13624.4|13679|13624.4|13668.4|13613.8|0
1659411000000|2022-08-02 03:30:00|13677.5|13622.9|13697.5|13642.9|13697.5|13642.9|13676.6|13622|0
1659411300000|2022-08-02 03:35:00|13699.6|13645|13696.9|13642.3|13699.6|13645|13691.1|13636.5|0
1659411600000|2022-08-02 03:40:00|13697.4|13642.8|13700.4|13645.8|13704.2|13649.4|13696|13641.4|0
1659411900000|2022-08-02 03:45:00|13700.5|13645.9|13699.4|13644.8|13704.9|13650.1|13698.3|13643.7|0
1659412200000|2022-08-02 03:50:00|13694.4|13639.8|13695.8|13641.2|13696.1|13641.5|13685.2|13630.6|0
1659412500000|2022-08-02 03:55:00|13696.7|13642.1|13704.6|13649.8|13704.6|13649.8|13694.6|13640|0
1659412800000|2022-08-02 04:00:00|13702.9|13648.1|13704.2|13649.4|13705.5|13650.7|13699.1|13644.5|0
1659413100000|2022-08-02 04:05:00|13702.6|13647.8|13741.4|13686.6|13741.4|13686.6|13702.6|13647.8|0
1659413400000|2022-08-02 04:10:00|13740.3|13685.5|13750.4|13695.6|13756.3|13701.3|13740.3|13685.5|0
1659413700000|2022-08-02 04:15:00|13753|13698|13740.1|13685.3|13756.4|13701.4|13740.1|13685.3|0
1659414000000|2022-08-02 04:20:00|13740|13685.2|13741.7|13686.9|13741.7|13686.9|13734.7|13679.9|0
1659414300000|2022-08-02 04:25:00|13741.8|13687|13729.7|13674.9|13741.8|13687|13728.2|13673.4|0
1659414600000|2022-08-02 04:30:00|13730|13675.2|13749.5|13694.7|13749.5|13694.7|13725.6|13670.8|0
1659414900000|2022-08-02 04:35:00|13752.3|13697.5|13730.8|13676|13752.3|13697.5|13730.3|13675.5|0
1659415200000|2022-08-02 04:40:00|13728|13673.2|13736|13681.2|13737.3|13682.5|13726.6|13671.8|0
1659415500000|2022-08-02 04:45:00|13736.3|13681.5|13738.6|13683.8|13738.6|13683.8|13729.9|13675.1|0
1659415800000|2022-08-02 04:50:00|13743.6|13688.8|13749.9|13695.1|13750.3|13695.5|13743.6|13688.8|0
1659416100000|2022-08-02 04:55:00|13750|13695.2|13763.4|13708.4|13764.9|13709.9|13750|13695.2|0
1659416400000|2022-08-02 05:00:00|13764.9|13709.9|13760.9|13705.9|13764.9|13709.9|13757.2|13702.2|0
1659416700000|2022-08-02 05:05:00|13761|13706|13761.8|13706.8|13765|13710|13756.8|13701.8|0
1659417000000|2022-08-02 05:10:00|13761.2|13706.2|13758.8|13703.8|13761.2|13706.2|13757.5|13702.5|0
1659417300000|2022-08-02 05:15:00|13758.6|13703.6|13771|13716|13771|13716|13758.6|13703.6|0
1659417600000|2022-08-02 05:20:00|13771.4|13716.4|13766.2|13711.2|13771.4|13716.4|13765.6|13710.6|0
1659417900000|2022-08-02 05:25:00|13765.4|13710.4|13757.5|13702.5|13767.4|13712.4|13757.5|13702.5|0
1659418200000|2022-08-02 05:30:00|13756.6|13701.6|13753|13698|13760.5|13705.5|13748.1|13693.3|0
1659418500000|2022-08-02 05:35:00|13757|13702|13758.2|13703.2|13759.3|13704.3|13755.4|13700.4|0
1659418800000|2022-08-02 05:40:00|13757.9|13702.9|13753.3|13698.3|13759.8|13704.8|13740.7|13685.9|0
1659419100000|2022-08-02 05:45:00|13754.1|13699.1|13758.2|13703.2|13758.2|13703.2|13753.2|13698.2|0
1659419400000|2022-08-02 05:50:00|13756.4|13701.4|13770.4|13715.4|13770.4|13715.4|13755.1|13700.1|0
1659419700000|2022-08-02 05:55:00|13769.1|13714.1|13764.7|13709.7|13769.4|13714.4|13760.5|13705.5|0
1659485400000|2022-08-03 00:10:00|13674.1|13619.5|13715.4|13660.6|13715.4|13660.6|13659.9|13605.3|0
1659485700000|2022-08-03 00:15:00|13723.5|13668.7|13728.2|13673.4|13728.2|13673.4|13712.9|13658.1|0
1659486000000|2022-08-03 00:20:00|13715.2|13660.4|13686.9|13632.3|13721.5|13666.7|13680.4|13625.8|0
1659486300000|2022-08-03 00:25:00|13678.1|13623.5|13662.5|13607.9|13678.1|13623.5|13661.3|13606.7|0
1659486600000|2022-08-03 00:30:00|13661|13606.4|13659.5|13604.9|13669.4|13614.8|13657.8|13603.2|0
1659486900000|2022-08-03 00:35:00|13652.3|13597.8|13657.2|13602.6|13657.2|13602.6|13649.6|13595.2|0
1659487200000|2022-08-03 00:40:00|13659.6|13605|13645.1|13590.7|13668.6|13614|13645.1|13590.7|0
1659487500000|2022-08-03 00:45:00|13652.3|13597.8|13670.3|13615.7|13672|13617.4|13652.3|13597.8|0
1659487800000|2022-08-03 00:50:00|13671.4|13616.8|13659.3|13604.7|13672|13617.4|13650.5|13596.1|0
1659488100000|2022-08-03 00:55:00|13660.4|13605.8|13670.5|13615.9|13670.5|13615.9|13660.4|13605.8|0
1659488400000|2022-08-03 01:00:00|13684.1|13629.5|13674.1|13619.5|13692.2|13637.6|13674.1|13619.5|0
1659488700000|2022-08-03 01:05:00|13668.3|13613.7|13689.4|13634.8|13693.4|13638.8|13668|13613.4|0
1659489000000|2022-08-03 01:10:00|13691|13636.4|13674.4|13619.8|13691.2|13636.6|13672.3|13617.7|0
1659489300000|2022-08-03 01:15:00|13670|13615.4|13645.1|13590.7|13676.5|13621.9|13645.1|13590.7|0
1659489600000|2022-08-03 01:20:00|13650.5|13596.1|13662.2|13607.6|13662.2|13607.6|13650.5|13596.1|0
1659489900000|2022-08-03 01:25:00|13662.3|13607.7|13652.7|13598.1|13663.7|13609.1|13652.7|13598.1|0
1659490200000|2022-08-03 01:30:00|13651.4|13597|13662.1|13607.5|13662.1|13607.5|13650|13595.6|0
1659490500000|2022-08-03 01:35:00|13664.4|13609.8|13670.9|13616.3|13670.9|13616.3|13656.9|13602.3|0
1659490800000|2022-08-03 01:40:00|13671.4|13616.8|13675.4|13620.8|13680.1|13625.5|13671.4|13616.8|0
1659491100000|2022-08-03 01:45:00|13676.4|13621.8|13665|13610.4|13690.2|13635.6|13665|13610.4|0
1659491400000|2022-08-03 01:50:00|13661.8|13607.2|13648.7|13594.3|13661.8|13607.2|13648.7|13594.3|0
1659491700000|2022-08-03 01:55:00|13647.3|13592.9|13646.1|13591.7|13647.5|13593.1|13641.5|13587.1|0
1659492000000|2022-08-03 02:00:00|13648.1|13593.7|13636.8|13582.4|13648.1|13593.7|13636.8|13582.4|0
1659492300000|2022-08-03 02:05:00|13638.6|13584.2|13643.1|13588.7|13643.1|13588.7|13628.1|13573.7|0
1659492600000|2022-08-03 02:10:00|13634.7|13580.3|13639.4|13585|13642.3|13587.9|13628.3|13573.9|0
1659492900000|2022-08-03 02:15:00|13646|13591.6|13646.3|13591.9|13647.7|13593.3|13638.7|13584.3|0
1659493200000|2022-08-03 02:20:00|13651.1|13596.7|13643.1|13588.7|13658.5|13603.9|13642.7|13588.3|0
1659493500000|2022-08-03 02:25:00|13645.2|13590.8|13655.1|13600.5|13655.1|13600.5|13643.5|13589.1|0
1659493800000|2022-08-03 02:30:00|13653.6|13599|13663.6|13609|13663.6|13609|13653.2|13598.6|0
1659494100000|2022-08-03 02:35:00|13659.8|13605.2|13663.6|13609|13663.6|13609|13658|13603.4|0
1659494400000|2022-08-03 02:40:00|13661.7|13607.1|13644.7|13590.3|13661.7|13607.1|13643.3|13588.9|0
1659494700000|2022-08-03 02:45:00|13647.8|13593.4|13644.7|13590.3|13649.9|13595.5|13644.4|13590|0
1659495000000|2022-08-03 02:50:00|13645.6|13591.2|13647.5|13593.1|13647.5|13593.1|13643.5|13589.1|0
1659495300000|2022-08-03 02:55:00|13645.9|13591.5|13649|13594.6|13651.2|13596.8|13645.9|13591.5|0
1659495600000|2022-08-03 03:00:00|13648.1|13593.7|13645.7|13591.3|13652.1|13597.7|13645.7|13591.3|0
1659495900000|2022-08-03 03:05:00|13644.2|13589.8|13637.5|13583.1|13644.2|13589.8|13632.1|13577.7|0
1659496200000|2022-08-03 03:10:00|13635.3|13580.9|13646.9|13592.5|13646.9|13592.5|13635.1|13580.7|0
1659496500000|2022-08-03 03:15:00|13643.4|13589|13639.9|13585.5|13645.4|13591|13639|13584.6|0
1659496800000|2022-08-03 03:20:00|13639.1|13584.7|13640.5|13586.1|13656.1|13601.5|13639.1|13584.7|0
1659497100000|2022-08-03 03:25:00|13640.4|13586|13634.2|13579.8|13640.4|13586|13632.2|13577.8|0
1659497400000|2022-08-03 03:30:00|13635.1|13580.7|13632.8|13578.4|13635.1|13580.7|13628.9|13574.5|0
1659497700000|2022-08-03 03:35:00|13631.4|13577|13613.4|13559|13632.2|13577.8|13613.4|13559|0
1659498000000|2022-08-03 03:40:00|13616.8|13562.4|13622.1|13567.7|13623.6|13569.2|13616.8|13562.4|0
1659498300000|2022-08-03 03:45:00|13622.5|13568.1|13617.6|13563.2|13622.5|13568.1|13613.5|13559.1|0
1659498600000|2022-08-03 03:50:00|13615.9|13561.5|13610.6|13556.2|13617.2|13562.8|13608.9|13554.5|0
1659498900000|2022-08-03 03:55:00|13611.3|13556.9|13613.7|13559.3|13613.7|13559.3|13607.1|13552.7|0
1659499200000|2022-08-03 04:00:00|13614.9|13560.5|13612|13557.6|13616.7|13562.3|13606.9|13552.5|0
1659499500000|2022-08-03 04:05:00|13614|13559.6|13616.1|13561.7|13619.7|13565.3|13614|13559.6|0
1659499800000|2022-08-03 04:10:00|13613|13558.6|13611.7|13557.3|13615.3|13560.9|13606.2|13551.8|0
1659500100000|2022-08-03 04:15:00|13611.1|13556.7|13609.1|13554.7|13612.5|13558.1|13609.1|13554.7|0
1659500400000|2022-08-03 04:20:00|13607.2|13552.8|13610.5|13556.1|13610.5|13556.1|13602.3|13547.9|0
1659500700000|2022-08-03 04:25:00|13611.5|13557.1|13611.9|13557.5|13611.9|13557.5|13606.7|13552.3|0
1659501000000|2022-08-03 04:30:00|13612|13557.6|13625.7|13571.3|13626.7|13572.3|13612|13557.6|0
1659501300000|2022-08-03 04:35:00|13626.1|13571.7|13626|13571.6|13627.8|13573.4|13626|13571.6|0
1659501600000|2022-08-03 04:40:00|13631.2|13576.8|13625.8|13571.4|13633.8|13579.4|13625.8|13571.4|0
1659501900000|2022-08-03 04:45:00|13627.3|13572.9|13620|13565.6|13627.3|13572.9|13618.9|13564.5|0
1659502200000|2022-08-03 04:50:00|13617.4|13563|13618|13563.6|13618.1|13563.7|13615.3|13560.9|0
1659502500000|2022-08-03 04:55:00|13620.1|13565.7|13623.1|13568.7|13624.2|13569.8|13620.1|13565.7|0
1659502800000|2022-08-03 05:00:00|13623.8|13569.4|13636.4|13582|13636.4|13582|13620.4|13566|0
1659503100000|2022-08-03 05:05:00|13640.1|13585.7|13632.2|13577.8|13640.1|13585.7|13631.1|13576.7|0
1659503400000|2022-08-03 05:10:00|13634.1|13579.7|13632.3|13577.9|13634.1|13579.7|13629.2|13574.8|0
1659503700000|2022-08-03 05:15:00|13630.6|13576.2|13621.8|13567.4|13630.6|13576.2|13621.8|13567.4|0
1659504000000|2022-08-03 05:20:00|13623.9|13569.5|13625.1|13570.7|13627.2|13572.8|13623.9|13569.5|0
1659504300000|2022-08-03 05:25:00|13627.3|13572.9|13625.1|13570.7|13629.1|13574.7|13625.1|13570.7|0
1659504600000|2022-08-03 05:30:00|13622.5|13568.1|13628.4|13574|13628.4|13574|13622.5|13568.1|0
1659504900000|2022-08-03 05:35:00|13631.5|13577.1|13617.9|13563.5|13631.6|13577.2|13614.2|13559.8|0
1659505200000|2022-08-03 05:40:00|13617.1|13562.7|13606.7|13552.3|13617.1|13562.7|13605.8|13551.4|0
1659505500000|2022-08-03 05:45:00|13609.3|13554.9|13612.7|13558.3|13613.2|13558.8|13607.2|13552.8|0
1659505800000|2022-08-03 05:50:00|13613.4|13559|13616.9|13562.5|13617.2|13562.8|13610.4|13556|0
1659506100000|2022-08-03 05:55:00|13616.4|13562|13617.8|13563.4|13620.9|13566.5|13614.4|13560|0
1659571800000|2022-08-04 00:10:00|13605.4|13551|13599.3|13545.1|13613.1|13558.7|13599.3|13545.1|0
1659572100000|2022-08-04 00:15:00|13598.9|13544.7|13570|13515.8|13605|13550.6|13570|13515.8|0
1659572400000|2022-08-04 00:20:00|13571.2|13517|13571.2|13517|13588.5|13534.3|13548.7|13494.7|0
1659572700000|2022-08-04 00:25:00|13568.8|13514.6|13568|13513.8|13581|13526.8|13568|13513.8|0
1659573000000|2022-08-04 00:30:00|13563.7|13509.5|13561.8|13507.6|13570.8|13516.6|13561.6|13507.4|0
1659573300000|2022-08-04 00:35:00|13560.2|13506|13555.1|13500.9|13564|13509.8|13555.1|13500.9|0
1659573600000|2022-08-04 00:40:00|13565.4|13511.2|13549.1|13495.1|13568.3|13514.1|13549.1|13495.1|0
1659573900000|2022-08-04 00:45:00|13544.8|13490.8|13557.6|13503.4|13558.2|13504|13544.8|13490.8|0
1659574200000|2022-08-04 00:50:00|13548|13494|13545.9|13491.9|13552.1|13498|13542|13488|0
1659574500000|2022-08-04 00:55:00|13547|13493|13546.6|13492.6|13559.9|13505.7|13546.6|13492.6|0
1659574800000|2022-08-04 01:00:00|13547.2|13493.2|13565.5|13511.3|13570.3|13516.1|13547.2|13493.2|0
1659575100000|2022-08-04 01:05:00|13573.3|13519.1|13589.7|13535.5|13595.2|13541|13570.2|13516|0
1659575400000|2022-08-04 01:10:00|13589|13534.8|13581.8|13527.6|13595.8|13541.6|13581.8|13527.6|0
1659575700000|2022-08-04 01:15:00|13582.9|13528.7|13581.7|13527.5|13586.5|13532.3|13577.2|13523|0
1659576000000|2022-08-04 01:20:00|13581.6|13527.4|13571.4|13517.2|13586.3|13532.1|13567.4|13513.2|0
1659576300000|2022-08-04 01:25:00|13567.7|13513.5|13566.7|13512.5|13567.7|13513.5|13559.4|13505.2|0
1659576600000|2022-08-04 01:30:00|13565.5|13511.3|13565.4|13511.2|13569.3|13515.1|13561.9|13507.7|0
1659576900000|2022-08-04 01:35:00|13566|13511.8|13563.6|13509.4|13569.7|13515.5|13563.6|13509.4|0
1659577200000|2022-08-04 01:40:00|13563.4|13509.2|13562.6|13508.4|13567.7|13513.5|13562.6|13508.4|0
1659577500000|2022-08-04 01:45:00|13564.6|13510.4|13580.7|13526.5|13580.7|13526.5|13560|13505.8|0
1659577800000|2022-08-04 01:50:00|13579.9|13525.7|13583.9|13529.7|13585.1|13530.9|13577.6|13523.4|0
1659578100000|2022-08-04 01:55:00|13582.2|13528|13577.3|13523.1|13584.5|13530.3|13577.3|13523.1|0
1659578400000|2022-08-04 02:00:00|13575.3|13521.1|13573.8|13519.6|13577.8|13523.6|13567.6|13513.4|0
1659578700000|2022-08-04 02:05:00|13576.5|13522.3|13576.2|13522|13581.3|13527.1|13575.8|13521.6|0
1659579000000|2022-08-04 02:10:00|13577.9|13523.7|13581.5|13527.3|13585.6|13531.4|13571.6|13517.4|0
1659579300000|2022-08-04 02:15:00|13581.9|13527.7|13578.4|13524.2|13582.6|13528.4|13571.2|13517|0
1659579600000|2022-08-04 02:20:00|13580.8|13526.6|13574.8|13520.6|13585.3|13531.1|13574.8|13520.6|0
1659579900000|2022-08-04 02:25:00|13581|13526.8|13574.3|13520.1|13582.2|13528|13573.6|13519.4|0
1659580200000|2022-08-04 02:30:00|13573.3|13519.1|13559.3|13505.1|13573.3|13519.1|13556.8|13502.6|0
1659580500000|2022-08-04 02:35:00|13557.9|13503.7|13550.8|13496.8|13561|13506.8|13550.4|13496.4|0
1659580800000|2022-08-04 02:40:00|13550.6|13496.6|13560.9|13506.7|13561.1|13506.9|13545.1|13491.1|0
1659581100000|2022-08-04 02:45:00|13561.7|13507.5|13569.9|13515.7|13569.9|13515.7|13561.7|13507.5|0
1659581400000|2022-08-04 02:50:00|13572|13517.8|13571.3|13517.1|13573.9|13519.7|13570.4|13516.2|0
1659581700000|2022-08-04 02:55:00|13570.2|13516|13568.2|13514|13573.2|13519|13560.4|13506.2|0
1659582000000|2022-08-04 03:00:00|13566.3|13512.1|13568.7|13514.5|13576.2|13522|13566.3|13512.1|0
1659582300000|2022-08-04 03:05:00|13568.2|13514|13571.6|13517.4|13571.6|13517.4|13564|13509.8|0
1659582600000|2022-08-04 03:10:00|13572.7|13518.5|13573.8|13519.6|13574.6|13520.4|13572.4|13518.2|0
1659582900000|2022-08-04 03:15:00|13571.6|13517.4|13580.5|13526.3|13580.5|13526.3|13571.6|13517.4|0
1659583200000|2022-08-04 03:20:00|13581.5|13527.3|13585|13530.8|13588.6|13534.4|13581.5|13527.3|0
1659583500000|2022-08-04 03:25:00|13583.6|13529.4|13573.8|13519.6|13584.9|13530.7|13573.8|13519.6|0
1659583800000|2022-08-04 03:30:00|13570|13515.8|13548.3|13494.3|13570|13515.8|13548.3|13494.3|0
1659584100000|2022-08-04 03:35:00|13552.1|13498|13563.3|13509.1|13565.1|13510.9|13552.1|13498|0
1659584400000|2022-08-04 03:40:00|13558.2|13504|13564.8|13510.6|13565|13510.8|13557.7|13503.5|0
1659584700000|2022-08-04 03:45:00|13567|13512.8|13569.8|13515.6|13570.5|13516.3|13567|13512.8|0
1659585000000|2022-08-04 03:50:00|13568.6|13514.4|13562.5|13508.3|13568.6|13514.4|13562.5|13508.3|0
1659585300000|2022-08-04 03:55:00|13563.3|13509.1|13558.7|13504.5|13563.3|13509.1|13558.7|13504.5|0
1659585600000|2022-08-04 04:00:00|13557.3|13503.1|13552.9|13498.7|13563.6|13509.4|13552.9|13498.7|0
1659585900000|2022-08-04 04:05:00|13552.3|13498.1|13556.4|13502.2|13557.3|13503.1|13547.4|13493.4|0
1659586200000|2022-08-04 04:10:00|13557.1|13502.9|13551.4|13497.4|13557.1|13502.9|13550.3|13496.3|0
1659586500000|2022-08-04 04:15:00|13544.3|13490.3|13549|13495|13549|13495|13543.8|13489.8|0
1659586800000|2022-08-04 04:20:00|13550.9|13496.9|13543.6|13489.6|13550.9|13496.9|13543.6|13489.6|0
1659587100000|2022-08-04 04:25:00|13540.4|13486.4|13533.4|13479.4|13540.4|13486.4|13533.4|13479.4|0
1659587400000|2022-08-04 04:30:00|13532.4|13478.4|13538.7|13484.7|13538.7|13484.7|13527.3|13473.3|0
1659587700000|2022-08-04 04:35:00|13539.9|13485.9|13538.2|13484.2|13543.6|13489.6|13537.8|13483.8|0
1659588000000|2022-08-04 04:40:00|13537.8|13483.8|13531.5|13477.5|13539.1|13485.1|13526.2|13472.2|0
1659588300000|2022-08-04 04:45:00|13533.6|13479.6|13529.5|13475.5|13533.6|13479.6|13529.5|13475.5|0
1659588600000|2022-08-04 04:50:00|13527.5|13473.5|13524.9|13470.9|13529.3|13475.3|13524.9|13470.9|0
1659588900000|2022-08-04 04:55:00|13530.3|13476.3|13531.1|13477.1|13538.2|13484.2|13530.3|13476.3|0
1659589200000|2022-08-04 05:00:00|13532.5|13478.5|13530.2|13476.2|13536.8|13482.8|13530.2|13476.2|0
1659589500000|2022-08-04 05:05:00|13531.3|13477.3|13527.7|13473.7|13533.3|13479.3|13527.7|13473.7|0
1659589800000|2022-08-04 05:10:00|13532.7|13478.7|13525.5|13471.5|13535.3|13481.3|13525.5|13471.5|0
1659590100000|2022-08-04 05:15:00|13528.1|13474.1|13543.2|13489.2|13543.2|13489.2|13527.4|13473.4|0
1659590400000|2022-08-04 05:20:00|13547.8|13493.8|13544.4|13490.4|13549.3|13495.3|13542|13488|0
1659590700000|2022-08-04 05:25:00|13544.6|13490.6|13544.8|13490.8|13544.8|13490.8|13541.6|13487.6|0
1659591000000|2022-08-04 05:30:00|13544.9|13490.9|13538.2|13484.2|13544.9|13490.9|13537.9|13483.9|0
1659591300000|2022-08-04 05:35:00|13537.5|13483.5|13527|13473|13540.9|13486.9|13527|13473|0
1659591600000|2022-08-04 05:40:00|13531.5|13477.5|13518.5|13464.5|13531.5|13477.5|13517.3|13463.3|0
1659591900000|2022-08-04 05:45:00|13514.3|13460.3|13523.6|13469.6|13523.8|13469.8|13514.3|13460.3|0
1659592200000|2022-08-04 05:50:00|13524.2|13470.2|13536.3|13482.3|13540.8|13486.8|13524.2|13470.2|0
1659592500000|2022-08-04 05:55:00|13537.2|13483.2|13536.9|13482.9|13550.7|13496.7|13536.9|13482.9|0
1659658200000|2022-08-05 00:10:00|13611.4|13557|13626.1|13571.7|13626.1|13571.7|13600|13545.8|0
1659658500000|2022-08-05 00:15:00|13637.7|13583.3|13630.2|13575.8|13644.4|13590|13621.5|13567.1|0
1659658800000|2022-08-05 00:20:00|13626.3|13571.9|13610|13555.6|13630.3|13575.9|13610|13555.6|0
1659659100000|2022-08-05 00:25:00|13616.2|13561.8|13649.7|13595.3|13652|13597.6|13616.2|13561.8|0
1659659400000|2022-08-05 00:30:00|13637.7|13583.3|13623.6|13569.2|13640.1|13585.7|13623.6|13569.2|0
1659659700000|2022-08-05 00:35:00|13623.9|13569.5|13617.4|13563|13628|13573.6|13617.4|13563|0
1659660000000|2022-08-05 00:40:00|13617.8|13563.4|13630.8|13576.4|13630.8|13576.4|13617.1|13562.7|0
1659660300000|2022-08-05 00:45:00|13632.3|13577.9|13636.7|13582.3|13642.4|13588|13632.3|13577.9|0
1659660600000|2022-08-05 00:50:00|13642.4|13588|13632.9|13578.5|13644.2|13589.8|13632.9|13578.5|0
1659660900000|2022-08-05 00:55:00|13635.2|13580.8|13621.7|13567.3|13636|13581.6|13621.7|13567.3|0
1659661200000|2022-08-05 01:00:00|13618.5|13564.1|13637.9|13583.5|13637.9|13583.5|13618.5|13564.1|0
1659661500000|2022-08-05 01:05:00|13644.1|13589.7|13642.6|13588.2|13652.4|13597.8|13638.6|13584.2|0
1659661800000|2022-08-05 01:10:00|13642.9|13588.5|13648.3|13593.9|13648.3|13593.9|13640.5|13586.1|0
1659662100000|2022-08-05 01:15:00|13647.2|13592.8|13643.5|13589.1|13654.3|13599.7|13643.5|13589.1|0
1659662400000|2022-08-05 01:20:00|13651.6|13597.2|13643.7|13589.3|13653.2|13598.6|13641.9|13587.5|0
1659662700000|2022-08-05 01:25:00|13644.4|13590|13639.3|13584.9|13648.2|13593.8|13639.3|13584.9|0
1659663000000|2022-08-05 01:30:00|13636.8|13582.4|13637.3|13582.9|13641.3|13586.9|13632.9|13578.5|0
1659663300000|2022-08-05 01:35:00|13636.2|13581.8|13647.1|13592.7|13647.3|13592.9|13636.2|13581.8|0
1659663600000|2022-08-05 01:40:00|13648.3|13593.9|13645.2|13590.8|13649.4|13595|13642.8|13588.4|0
1659663900000|2022-08-05 01:45:00|13642|13587.6|13655.3|13600.7|13657.2|13602.6|13642|13587.6|0
1659664200000|2022-08-05 01:50:00|13653.6|13599|13659|13604.4|13659.2|13604.6|13649.8|13595.4|0
1659664500000|2022-08-05 01:55:00|13659.9|13605.3|13653.2|13598.6|13659.9|13605.3|13653.2|13598.6|0
1659664800000|2022-08-05 02:00:00|13654.7|13600.1|13679.4|13624.8|13681.7|13627.1|13654.7|13600.1|0
1659665100000|2022-08-05 02:05:00|13677.6|13623|13659.4|13604.8|13677.6|13623|13659.4|13604.8|0
1659665400000|2022-08-05 02:10:00|13662.4|13607.8|13661.9|13607.3|13665.8|13611.2|13657.5|13602.9|0
1659665700000|2022-08-05 02:15:00|13661.4|13606.8|13664.7|13610.1|13666.1|13611.5|13659.5|13604.9|0
1659666000000|2022-08-05 02:20:00|13661.1|13606.5|13675.6|13621|13675.6|13621|13661.1|13606.5|0
1659666300000|2022-08-05 02:25:00|13678.5|13623.9|13679.5|13624.9|13679.5|13624.9|13673.3|13618.7|0
1659666600000|2022-08-05 02:30:00|13679|13624.4|13670.9|13616.3|13679|13624.4|13669.3|13614.7|0
1659666900000|2022-08-05 02:35:00|13670.4|13615.8|13668.7|13614.1|13672.2|13617.6|13668.5|13613.9|0
1659667200000|2022-08-05 02:40:00|13669.4|13614.8|13666.2|13611.6|13673.7|13619.1|13666.2|13611.6|0
1659667500000|2022-08-05 02:45:00|13664.5|13609.9|13664.7|13610.1|13664.7|13610.1|13657.9|13603.3|0
1659667800000|2022-08-05 02:50:00|13663.1|13608.5|13664|13609.4|13668.3|13613.7|13662.6|13608|0
1659668100000|2022-08-05 02:55:00|13663.2|13608.6|13673.9|13619.3|13678|13623.4|13663.2|13608.6|0
1659668400000|2022-08-05 03:00:00|13672.8|13618.2|13680.7|13626.1|13680.9|13626.3|13671.1|13616.5|0
1659668700000|2022-08-05 03:05:00|13680.8|13626.2|13679.6|13625|13686.7|13632.1|13679.6|13625|0
1659669000000|2022-08-05 03:10:00|13680.9|13626.3|13674.8|13620.2|13683.2|13628.6|13674.8|13620.2|0
1659669300000|2022-08-05 03:15:00|13673.8|13619.2|13668.7|13614.1|13674.2|13619.6|13665.1|13610.5|0
1659669600000|2022-08-05 03:20:00|13667.4|13612.8|13661.2|13606.6|13667.4|13612.8|13656.6|13602|0
1659669900000|2022-08-05 03:25:00|13658.1|13603.5|13666|13611.4|13666|13611.4|13656.5|13601.9|0
1659670200000|2022-08-05 03:30:00|13663.4|13608.8|13667.1|13612.5|13668.9|13614.3|13663.4|13608.8|0
1659670500000|2022-08-05 03:35:00|13667.4|13612.8|13661.6|13607|13667.4|13612.8|13660.1|13605.5|0
1659670800000|2022-08-05 03:40:00|13661.4|13606.8|13656.7|13602.1|13661.4|13606.8|13656.7|13602.1|0
1659671100000|2022-08-05 03:45:00|13657.6|13603|13654|13599.4|13658.2|13603.6|13649.2|13594.8|0
1659671400000|2022-08-05 03:50:00|13655.7|13601.1|13658.1|13603.5|13658.1|13603.5|13652.8|13598.2|0
1659671700000|2022-08-05 03:55:00|13659.2|13604.6|13652.8|13598.2|13660.1|13605.5|13652|13597.6|0
1659672000000|2022-08-05 04:00:00|13656.5|13601.9|13666.5|13611.9|13666.5|13611.9|13656.5|13601.9|0
1659672300000|2022-08-05 04:05:00|13666.7|13612.1|13675.2|13620.6|13675.9|13621.3|13665|13610.4|0
1659672600000|2022-08-05 04:10:00|13673.3|13618.7|13677.1|13622.5|13678.6|13624|13673.3|13618.7|0
1659672900000|2022-08-05 04:15:00|13679.2|13624.6|13684.5|13629.9|13688.2|13633.6|13679.1|13624.5|0
1659673200000|2022-08-05 04:20:00|13685.6|13631|13682.7|13628.1|13686|13631.4|13682|13627.4|0
1659673500000|2022-08-05 04:25:00|13682.8|13628.2|13676.8|13622.2|13683.6|13629|13675.7|13621.1|0
1659673800000|2022-08-05 04:30:00|13677.5|13622.9|13684|13629.4|13684|13629.4|13675.1|13620.5|0
1659674100000|2022-08-05 04:35:00|13683.4|13628.8|13690.1|13635.5|13691.1|13636.5|13683.4|13628.8|0
1659674400000|2022-08-05 04:40:00|13687.6|13633|13687.3|13632.7|13691.5|13636.9|13685|13630.4|0
1659674700000|2022-08-05 04:45:00|13685.5|13630.9|13686|13631.4|13691.8|13637.2|13685.5|13630.9|0
1659675000000|2022-08-05 04:50:00|13686.1|13631.5|13688.4|13633.8|13688.7|13634.1|13684.8|13630.2|0
1659675300000|2022-08-05 04:55:00|13689.1|13634.5|13692.4|13637.8|13693.6|13639|13687|13632.4|0
1659675600000|2022-08-05 05:00:00|13697.3|13642.7|13701.3|13646.7|13704|13649.2|13697.3|13642.7|0
1659675900000|2022-08-05 05:05:00|13705.5|13650.7|13708.6|13653.8|13709.5|13654.7|13705.2|13650.4|0
1659676200000|2022-08-05 05:10:00|13709.4|13654.6|13708.5|13653.7|13709.4|13654.6|13705.2|13650.4|0
1659676500000|2022-08-05 05:15:00|13706.1|13651.3|13702.8|13648|13707.7|13652.9|13702.8|13648|0
1659676800000|2022-08-05 05:20:00|13703.5|13648.7|13705.7|13650.9|13705.7|13650.9|13697.6|13643|0
1659677100000|2022-08-05 05:25:00|13707.6|13652.8|13721.5|13666.7|13728.2|13673.4|13707.6|13652.8|0
1659677400000|2022-08-05 05:30:00|13721.8|13667|13731.4|13676.6|13733.9|13679.1|13721.8|13667|0
1659677700000|2022-08-05 05:35:00|13729.5|13674.7|13728.9|13674.1|13733.7|13678.9|13728.1|13673.3|0
1659678000000|2022-08-05 05:40:00|13732.3|13677.5|13721.9|13667.1|13732.3|13677.5|13720|13665.2|0
1659678300000|2022-08-05 05:45:00|13723.6|13668.8|13727.5|13672.7|13728.7|13673.9|13720.1|13665.3|0
1659678600000|2022-08-05 05:50:00|13727.4|13672.6|13737.3|13682.5|13738.6|13683.8|13726.5|13671.7|0
1659678900000|2022-08-05 05:55:00|13737.8|13683|13727.1|13672.3|13737.8|13683|13727.1|13672.3|0
1659917400000|2022-08-08 00:10:00|13608|13553.6|13619.3|13564.9|13625|13570.6|13602.5|13548.1|0
1659917700000|2022-08-08 00:15:00|13624.3|13569.9|13621.7|13567.3|13640.4|13586|13614.5|13560.1|0
1659918000000|2022-08-08 00:20:00|13629.1|13574.7|13599|13544.8|13629.1|13574.7|13597.8|13543.6|0
1659918300000|2022-08-08 00:25:00|13593.5|13539.3|13606.9|13552.5|13606.9|13552.5|13586.2|13532|0
1659918600000|2022-08-08 00:30:00|13607.1|13552.7|13604.4|13550|13617.1|13562.7|13604.4|13550|0
1659918900000|2022-08-08 00:35:00|13604.5|13550.1|13595.5|13541.3|13616.6|13562.2|13592.4|13538.2|0
1659919200000|2022-08-08 00:40:00|13596.4|13542.2|13595.5|13541.3|13610.1|13555.7|13595.5|13541.3|0
1659919500000|2022-08-08 00:45:00|13610|13555.6|13605.1|13550.7|13616.3|13561.9|13605.1|13550.7|0
1659919800000|2022-08-08 00:50:00|13599|13544.8|13602.4|13548|13602.4|13548|13598|13543.8|0
1659920100000|2022-08-08 00:55:00|13605.6|13551.2|13613.8|13559.4|13613.8|13559.4|13601.2|13547|0
1659920400000|2022-08-08 01:00:00|13612.3|13557.9|13612.4|13558|13624.4|13570|13612.3|13557.9|0
1659920700000|2022-08-08 01:05:00|13614.3|13559.9|13621.9|13567.5|13622.9|13568.5|13610.5|13556.1|0
1659921000000|2022-08-08 01:10:00|13619.6|13565.2|13612.1|13557.7|13621|13566.6|13612|13557.6|0
1659921300000|2022-08-08 01:15:00|13610.7|13556.3|13606.2|13551.8|13610.7|13556.3|13601.9|13547.7|0
1659921600000|2022-08-08 01:20:00|13611.3|13556.9|13601.3|13547.1|13611.3|13556.9|13601.3|13547.1|0
1659921900000|2022-08-08 01:25:00|13603.2|13548.8|13603.8|13549.4|13606.4|13552|13602.5|13548.1|0
1659922200000|2022-08-08 01:30:00|13610.9|13556.5|13617.9|13563.5|13617.9|13563.5|13607.5|13553.1|0
1659922500000|2022-08-08 01:35:00|13619.1|13564.7|13613.9|13559.5|13619.2|13564.8|13613.9|13559.5|0
1659922800000|2022-08-08 01:40:00|13616.2|13561.8|13612.5|13558.1|13619.9|13565.5|13610.1|13555.7|0
1659923100000|2022-08-08 01:45:00|13614.5|13560.1|13617.2|13562.8|13618.6|13564.2|13605.9|13551.5|0
1659923400000|2022-08-08 01:50:00|13615|13560.6|13614.3|13559.9|13616.5|13562.1|13612.6|13558.2|0
1659923700000|2022-08-08 01:55:00|13611.5|13557.1|13617.2|13562.8|13617.2|13562.8|13611.4|13557|0
1659924000000|2022-08-08 02:00:00|13613|13558.6|13607.1|13552.7|13613|13558.6|13605.9|13551.5|0
1659924300000|2022-08-08 02:05:00|13612.7|13558.3|13612.5|13558.1|13615.1|13560.7|13606|13551.6|0
1659924600000|2022-08-08 02:10:00|13613.5|13559.1|13611.6|13557.2|13614.2|13559.8|13608.7|13554.3|0
1659924900000|2022-08-08 02:15:00|13613.6|13559.2|13601.8|13547.6|13615.3|13560.9|13597.9|13543.7|0
1659925200000|2022-08-08 02:20:00|13601.6|13547.4|13622.3|13567.9|13622.3|13567.9|13601.6|13547.4|0
1659925500000|2022-08-08 02:25:00|13621|13566.6|13623|13568.6|13623|13568.6|13613.4|13559|0
1659925800000|2022-08-08 02:30:00|13626|13571.6|13619.1|13564.7|13626|13571.6|13614.7|13560.3|0
1659926100000|2022-08-08 02:35:00|13616.3|13561.9|13625.1|13570.7|13627.6|13573.2|13614.3|13559.9|0
1659926400000|2022-08-08 02:40:00|13630.5|13576.1|13632.3|13577.9|13638.1|13583.7|13629.9|13575.5|0
1659926700000|2022-08-08 02:45:00|13631.5|13577.1|13616.3|13561.9|13631.5|13577.1|13616.3|13561.9|0
1659927000000|2022-08-08 02:50:00|13619.2|13564.8|13625.4|13571|13628|13573.6|13619.2|13564.8|0
1659927300000|2022-08-08 02:55:00|13620.7|13566.3|13624.4|13570|13624.4|13570|13616.4|13562|0
1659927600000|2022-08-08 03:00:00|13623.1|13568.7|13635.2|13580.8|13635.2|13580.8|13623.1|13568.7|0
1659927900000|2022-08-08 03:05:00|13635.1|13580.7|13637.8|13583.4|13637.8|13583.4|13627.9|13573.5|0
1659928200000|2022-08-08 03:10:00|13639.3|13584.9|13639.6|13585.2|13639.6|13585.2|13632.3|13577.9|0
1659928500000|2022-08-08 03:15:00|13635.2|13580.8|13645.7|13591.3|13645.7|13591.3|13635.2|13580.8|0
1659928800000|2022-08-08 03:20:00|13651.4|13597|13657.3|13602.7|13659.8|13605.2|13651|13596.6|0
1659929100000|2022-08-08 03:25:00|13658.4|13603.8|13654.9|13600.3|13658.4|13603.8|13653.2|13598.6|0
1659929400000|2022-08-08 03:30:00|13657.2|13602.6|13659.4|13604.8|13662.1|13607.5|13651.3|13596.9|0
1659929700000|2022-08-08 03:35:00|13664.5|13609.9|13650.4|13596|13666.9|13612.3|13650.4|13596|0
1659930000000|2022-08-08 03:40:00|13646.9|13592.5|13646.8|13592.4|13653.6|13599|13646.8|13592.4|0
1659930300000|2022-08-08 03:45:00|13646.5|13592.1|13639.3|13584.9|13646.5|13592.1|13638|13583.6|0
1659930600000|2022-08-08 03:50:00|13636.9|13582.5|13639.5|13585.1|13644.1|13589.7|13635|13580.6|0
1659930900000|2022-08-08 03:55:00|13640.4|13586|13632.7|13578.3|13640.9|13586.5|13632.7|13578.3|0
1659931200000|2022-08-08 04:00:00|13635.9|13581.5|13632.3|13577.9|13635.9|13581.5|13624.4|13570|0
1659931500000|2022-08-08 04:05:00|13631.1|13576.7|13629.7|13575.3|13636.4|13582|13629.7|13575.3|0
1659931800000|2022-08-08 04:10:00|13630.9|13576.5|13628.6|13574.2|13635|13580.6|13623.8|13569.4|0
1659932100000|2022-08-08 04:15:00|13627.2|13572.8|13625.7|13571.3|13629.6|13575.2|13625.7|13571.3|0
1659932400000|2022-08-08 04:20:00|13627.7|13573.3|13628.2|13573.8|13634.8|13580.4|13627.7|13573.3|0
1659932700000|2022-08-08 04:25:00|13629.8|13575.4|13635.1|13580.7|13637|13582.6|13628.2|13573.8|0
1659933000000|2022-08-08 04:30:00|13637.7|13583.3|13635.7|13581.3|13638.3|13583.9|13631.2|13576.8|0
1659933300000|2022-08-08 04:35:00|13633.9|13579.5|13632.3|13577.9|13637.6|13583.2|13632.3|13577.9|0
1659933600000|2022-08-08 04:40:00|13634.7|13580.3|13636|13581.6|13636|13581.6|13628|13573.6|0
1659933900000|2022-08-08 04:45:00|13635.6|13581.2|13629.6|13575.2|13637.1|13582.7|13624.2|13569.8|0
1659934200000|2022-08-08 04:50:00|13631.5|13577.1|13627.5|13573.1|13635.9|13581.5|13627.5|13573.1|0
1659934500000|2022-08-08 04:55:00|13626|13571.6|13626.2|13571.8|13628.4|13574|13623.6|13569.2|0
1659934800000|2022-08-08 05:00:00|13627.4|13573|13628|13573.6|13628|13573.6|13623.6|13569.2|0
1659935100000|2022-08-08 05:05:00|13629|13574.6|13628.8|13574.4|13633.3|13578.9|13626.9|13572.5|0
1659935400000|2022-08-08 05:10:00|13628.6|13574.2|13634.1|13579.7|13634.3|13579.9|13628.4|13574|0
1659935700000|2022-08-08 05:15:00|13633.1|13578.7|13632.6|13578.2|13636.4|13582|13628.5|13574.1|0
1659936000000|2022-08-08 05:20:00|13634.7|13580.3|13631.8|13577.4|13638.1|13583.7|13631.8|13577.4|0
1659936300000|2022-08-08 05:25:00|13635.7|13581.3|13632.3|13577.9|13638.9|13584.5|13631|13576.6|0
1659936600000|2022-08-08 05:30:00|13636|13581.6|13630.9|13576.5|13636|13581.6|13628.4|13574|0
1659936900000|2022-08-08 05:35:00|13631.8|13577.4|13627.3|13572.9|13631.8|13577.4|13623.8|13569.4|0
1659937200000|2022-08-08 05:40:00|13630.1|13575.7|13629.4|13575|13632.3|13577.9|13625.8|13571.4|0
1659937500000|2022-08-08 05:45:00|13630.9|13576.5|13631.5|13577.1|13632|13577.6|13627.7|13573.3|0
1659937800000|2022-08-08 05:50:00|13632.4|13578|13636.2|13581.8|13637.4|13583|13632.4|13578|0
1659938100000|2022-08-08 05:55:00|13638.8|13584.4|13645.2|13590.8|13645.9|13591.5|13638.8|13584.4|0
1660003800000|2022-08-09 00:10:00|13699.2|13644.6|13712|13657.2|13724.8|13670|13699.2|13644.6|0
1660004100000|2022-08-09 00:15:00|13712.4|13657.6|13726.5|13671.7|13726.5|13671.7|13705.4|13650.6|0
1660004400000|2022-08-09 00:20:00|13716.8|13662|13701.8|13647.2|13720|13665.2|13690.7|13636.1|0
1660004700000|2022-08-09 00:25:00|13701.1|13646.5|13701.1|13646.5|13705.9|13651.1|13695.4|13640.8|0
1660005000000|2022-08-09 00:30:00|13692.4|13637.8|13684.2|13629.6|13692.4|13637.8|13683.7|13629.1|0
1660005300000|2022-08-09 00:35:00|13677.1|13622.5|13678.1|13623.5|13678.7|13624.1|13673.4|13618.8|0
1660005600000|2022-08-09 00:40:00|13673.5|13618.9|13661.9|13607.3|13683.9|13629.3|13661.9|13607.3|0
1660005900000|2022-08-09 00:45:00|13657.6|13603|13627.7|13573.3|13657.6|13603|13627.3|13572.9|0
1660006200000|2022-08-09 00:50:00|13632.8|13578.4|13627.7|13573.3|13638.9|13584.5|13627.7|13573.3|0
1660006500000|2022-08-09 00:55:00|13632.4|13578|13629.1|13574.7|13632.4|13578|13622.1|13567.7|0
1660006800000|2022-08-09 01:00:00|13625.2|13570.8|13622.6|13568.2|13625.2|13570.8|13617.5|13563.1|0
1660007100000|2022-08-09 01:05:00|13623.7|13569.3|13615|13560.6|13625.5|13571.1|13609.9|13555.5|0
1660007400000|2022-08-09 01:10:00|13623.6|13569.2|13626|13571.6|13627.1|13572.7|13621.9|13567.5|0
1660007700000|2022-08-09 01:15:00|13626.1|13571.7|13619.5|13565.1|13628.4|13574|13619|13564.6|0
1660008000000|2022-08-09 01:20:00|13615.6|13561.2|13617.5|13563.1|13622.2|13567.8|13615.6|13561.2|0
1660008300000|2022-08-09 01:25:00|13618|13563.6|13625.6|13571.2|13625.6|13571.2|13617.7|13563.3|0
1660008600000|2022-08-09 01:30:00|13627.9|13573.5|13624.8|13570.4|13628.3|13573.9|13622.9|13568.5|0
1660008900000|2022-08-09 01:35:00|13624.6|13570.2|13623.9|13569.5|13628.9|13574.5|13623.9|13569.5|0
1660009200000|2022-08-09 01:40:00|13622.1|13567.7|13625.9|13571.5|13628.3|13573.9|13619.1|13564.7|0
1660009500000|2022-08-09 01:45:00|13628.4|13574|13626.4|13572|13628.4|13574|13625|13570.6|0
1660009800000|2022-08-09 01:50:00|13626.2|13571.8|13622|13567.6|13627.5|13573.1|13621.1|13566.7|0
1660010100000|2022-08-09 01:55:00|13618.4|13564|13601|13546.8|13618.4|13564|13601|13546.8|0
1660010400000|2022-08-09 02:00:00|13602.6|13548.2|13595.9|13541.7|13606.7|13552.3|13595.2|13541|0
1660010700000|2022-08-09 02:05:00|13596.4|13542.2|13598.6|13544.4|13598.6|13544.4|13588.1|13533.9|0
1660011000000|2022-08-09 02:10:00|13598.7|13544.5|13577.5|13523.3|13598.7|13544.5|13577|13522.8|0
1660011300000|2022-08-09 02:15:00|13581|13526.8|13593.8|13539.6|13595.1|13540.9|13581|13526.8|0
1660011600000|2022-08-09 02:20:00|13588.2|13534|13593.7|13539.5|13593.7|13539.5|13585.7|13531.5|0
1660011900000|2022-08-09 02:25:00|13591.1|13536.9|13599.1|13544.9|13599.1|13544.9|13591.1|13536.9|0
1660012200000|2022-08-09 02:30:00|13600.8|13546.6|13603.1|13548.7|13604.3|13549.9|13599.3|13545.1|0
1660012500000|2022-08-09 02:35:00|13607.1|13552.7|13605.3|13550.9|13608.7|13554.3|13604.5|13550.1|0
1660012800000|2022-08-09 02:40:00|13612.2|13557.8|13605|13550.6|13612.2|13557.8|13604.1|13549.7|0
1660013100000|2022-08-09 02:45:00|13616.7|13562.3|13604.5|13550.1|13616.7|13562.3|13604.5|13550.1|0
1660013400000|2022-08-09 02:50:00|13600.6|13546.4|13604.5|13550.1|13605.2|13550.8|13600.1|13545.9|0
1660013700000|2022-08-09 02:55:00|13603.8|13549.4|13605.7|13551.3|13607|13552.6|13603.1|13548.7|0
1660014000000|2022-08-09 03:00:00|13607.1|13552.7|13600.6|13546.4|13607.1|13552.7|13598.8|13544.6|0
1660014300000|2022-08-09 03:05:00|13603.6|13549.2|13608.1|13553.7|13608.5|13554.1|13600.4|13546.2|0
1660014600000|2022-08-09 03:10:00|13609.9|13555.5|13608.4|13554|13609.9|13555.5|13600.4|13546.2|0
1660014900000|2022-08-09 03:15:00|13610.4|13556|13605|13550.6|13612.4|13558|13601.9|13547.7|0
1660015200000|2022-08-09 03:20:00|13603.5|13549.1|13598.6|13544.4|13603.5|13549.1|13597.9|13543.7|0
1660015500000|2022-08-09 03:25:00|13598.2|13544|13597.6|13543.4|13598.2|13544|13595.5|13541.3|0
1660015800000|2022-08-09 03:30:00|13600.9|13546.7|13594.3|13540.1|13602.4|13548|13594.3|13540.1|0
1660016100000|2022-08-09 03:35:00|13597.6|13543.4|13606.3|13551.9|13606.3|13551.9|13594.1|13539.9|0
1660016400000|2022-08-09 03:40:00|13602.3|13547.9|13604.9|13550.5|13604.9|13550.5|13596.6|13542.4|0
1660016700000|2022-08-09 03:45:00|13607|13552.6|13597.3|13543.1|13607.1|13552.7|13597|13542.8|0
1660017000000|2022-08-09 03:50:00|13598.3|13544.1|13592.4|13538.2|13598.3|13544.1|13588.3|13534.1|0
1660017300000|2022-08-09 03:55:00|13595|13540.8|13591.9|13537.7|13596.2|13542|13590.9|13536.7|0
1660017600000|2022-08-09 04:00:00|13592.1|13537.9|13596.5|13542.3|13596.5|13542.3|13590|13535.8|0
1660017900000|2022-08-09 04:05:00|13599.9|13545.7|13599|13544.8|13605.3|13550.9|13598|13543.8|0
1660018200000|2022-08-09 04:10:00|13598.1|13543.9|13596.6|13542.4|13604.6|13550.2|13596.6|13542.4|0
1660018500000|2022-08-09 04:15:00|13599.8|13545.6|13595.9|13541.7|13601.6|13547.4|13592.9|13538.7|0
1660018800000|2022-08-09 04:20:00|13595.4|13541.2|13603.2|13548.8|13603.2|13548.8|13593.8|13539.6|0
1660019100000|2022-08-09 04:25:00|13601.6|13547.4|13607.3|13552.9|13614.3|13559.9|13601.6|13547.4|0
1660019400000|2022-08-09 04:30:00|13618.8|13564.4|13606.7|13552.3|13618.8|13564.4|13605.7|13551.3|0
1660019700000|2022-08-09 04:35:00|13602.8|13548.4|13598.4|13544.2|13603.1|13548.7|13596.5|13542.3|0
1660020000000|2022-08-09 04:40:00|13595.3|13541.1|13602.3|13547.9|13608.4|13554|13595.1|13540.9|0
1660020300000|2022-08-09 04:45:00|13604.1|13549.7|13594.7|13540.5|13605.5|13551.1|13594.7|13540.5|0
1660020600000|2022-08-09 04:50:00|13596.9|13542.7|13604.8|13550.4|13606.5|13552.1|13594.1|13539.9|0
1660020900000|2022-08-09 04:55:00|13605.6|13551.2|13613.3|13558.9|13614.2|13559.8|13602|13547.8|0
1660021200000|2022-08-09 05:00:00|13612.1|13557.7|13608.3|13553.9|13612.4|13558|13602.9|13548.5|0
1660021500000|2022-08-09 05:05:00|13609.1|13554.7|13612.6|13558.2|13614.1|13559.7|13608.4|13554|0
1660021800000|2022-08-09 05:10:00|13616.1|13561.7|13618.3|13563.9|13618.6|13564.2|13613.4|13559|0
1660022100000|2022-08-09 05:15:00|13618.2|13563.8|13620.8|13566.4|13621.7|13567.3|13615.2|13560.8|0
1660022400000|2022-08-09 05:20:00|13615.3|13560.9|13622.9|13568.5|13622.9|13568.5|13615.3|13560.9|0
1660022700000|2022-08-09 05:25:00|13624.4|13570|13630.8|13576.4|13630.8|13576.4|13620.3|13565.9|0
1660023000000|2022-08-09 05:30:00|13634.8|13580.4|13627.2|13572.8|13636.5|13582.1|13627.2|13572.8|0
1660023300000|2022-08-09 05:35:00|13630.5|13576.1|13635.6|13581.2|13635.6|13581.2|13629|13574.6|0
1660023600000|2022-08-09 05:40:00|13633.5|13579.1|13630.5|13576.1|13637.5|13583.1|13630.5|13576.1|0
1660023900000|2022-08-09 05:45:00|13630.7|13576.3|13632.8|13578.4|13633.6|13579.2|13626.6|13572.2|0
1660024200000|2022-08-09 05:50:00|13629.5|13575.1|13624.8|13570.4|13629.5|13575.1|13622.1|13567.7|0
1660024500000|2022-08-09 05:55:00|13621.6|13567.2|13619.1|13564.7|13624.6|13570.2|13617.2|13562.8|0
1660090200000|2022-08-10 00:10:00|13595.1|13540.9|13604.5|13550.1|13608.8|13554.4|13582.3|13528.1|0
1660090500000|2022-08-10 00:15:00|13593.7|13539.5|13593|13538.8|13601|13546.8|13589.6|13535.4|0
1660090800000|2022-08-10 00:20:00|13593.7|13539.5|13599.9|13545.7|13617|13562.6|13593.1|13538.9|0
1660091100000|2022-08-10 00:25:00|13605.1|13550.7|13581.5|13527.3|13607.4|13553|13579.3|13525.1|0
1660091400000|2022-08-10 00:30:00|13579.8|13525.6|13572|13517.8|13583.2|13529|13570.1|13515.9|0
1660091700000|2022-08-10 00:35:00|13578|13523.8|13590.3|13536.1|13592|13537.8|13578|13523.8|0
1660092000000|2022-08-10 00:40:00|13589.8|13535.6|13587.6|13533.4|13593.3|13539.1|13586.9|13532.7|0
1660092300000|2022-08-10 00:45:00|13588.1|13533.9|13573.5|13519.3|13589|13534.8|13571.9|13517.7|0
1660092600000|2022-08-10 00:50:00|13574.2|13520|13577.7|13523.5|13582.9|13528.7|13574.2|13520|0
1660092900000|2022-08-10 00:55:00|13576.6|13522.4|13575.9|13521.7|13580.3|13526.1|13570.3|13516.1|0
1660093200000|2022-08-10 01:00:00|13580.4|13526.2|13553.9|13499.7|13583|13528.8|13553.9|13499.7|0
1660093500000|2022-08-10 01:05:00|13558|13503.8|13568.8|13514.6|13572.8|13518.6|13558|13503.8|0
1660093800000|2022-08-10 01:10:00|13568.5|13514.3|13598.9|13544.7|13598.9|13544.7|13568.5|13514.3|0
1660094100000|2022-08-10 01:15:00|13597.5|13543.3|13592.8|13538.6|13599.8|13545.6|13588.2|13534|0
1660094400000|2022-08-10 01:20:00|13597.4|13543.2|13599.9|13545.7|13602|13547.8|13595|13540.8|0
1660094700000|2022-08-10 01:25:00|13595.2|13541|13599.1|13544.9|13600.4|13546.2|13593.2|13539|0
1660095000000|2022-08-10 01:30:00|13598.9|13544.7|13592.2|13538|13600.2|13546|13588|13533.8|0
1660095300000|2022-08-10 01:35:00|13591.3|13537.1|13589.7|13535.5|13597.3|13543.1|13587.1|13532.9|0
1660095600000|2022-08-10 01:40:00|13597.1|13542.9|13601.2|13547|13601.3|13547.1|13596.3|13542.1|0
1660095900000|2022-08-10 01:45:00|13599.5|13545.3|13612.3|13557.9|13612.3|13557.9|13599.5|13545.3|0
1660096200000|2022-08-10 01:50:00|13609.6|13555.2|13620|13565.6|13620|13565.6|13609.6|13555.2|0
1660096500000|2022-08-10 01:55:00|13628.1|13573.7|13629.2|13574.8|13630.8|13576.4|13624.7|13570.3|0
1660096800000|2022-08-10 02:00:00|13628.7|13574.3|13625.6|13571.2|13632|13577.6|13623.4|13569|0
1660097100000|2022-08-10 02:05:00|13625.1|13570.7|13628.1|13573.7|13631.3|13576.9|13625.1|13570.7|0
1660097400000|2022-08-10 02:10:00|13622.7|13568.3|13625.4|13571|13628.1|13573.7|13621.7|13567.3|0
1660097700000|2022-08-10 02:15:00|13627.5|13573.1|13641.2|13586.8|13645.4|13591|13627.5|13573.1|0
1660098000000|2022-08-10 02:20:00|13642|13587.6|13630.2|13575.8|13642|13587.6|13630.2|13575.8|0
1660098300000|2022-08-10 02:25:00|13633.7|13579.3|13631.9|13577.5|13634.7|13580.3|13629.3|13574.9|0
1660098600000|2022-08-10 02:30:00|13627.9|13573.5|13632|13577.6|13632.7|13578.3|13627.9|13573.5|0
1660098900000|2022-08-10 02:35:00|13633.6|13579.2|13640.3|13585.9|13643|13588.6|13633.6|13579.2|0
1660099200000|2022-08-10 02:40:00|13642.1|13587.7|13633.8|13579.4|13643.6|13589.2|13632.6|13578.2|0
1660099500000|2022-08-10 02:45:00|13635.2|13580.8|13636.7|13582.3|13638.1|13583.7|13634.1|13579.7|0
1660099800000|2022-08-10 02:50:00|13639.5|13585.1|13628.1|13573.7|13639.5|13585.1|13628.1|13573.7|0
1660100100000|2022-08-10 02:55:00|13626.2|13571.8|13624.2|13569.8|13630.4|13576|13624.2|13569.8|0
1660100400000|2022-08-10 03:00:00|13621.3|13566.9|13610.6|13556.2|13621.3|13566.9|13610.6|13556.2|0
1660100700000|2022-08-10 03:05:00|13610.5|13556.1|13608.1|13553.7|13610.5|13556.1|13603.4|13549|0
1660101000000|2022-08-10 03:10:00|13608.8|13554.4|13602.7|13548.3|13608.8|13554.4|13602.7|13548.3|0
1660101300000|2022-08-10 03:15:00|13601|13546.8|13603.5|13549.1|13603.6|13549.2|13599.2|13545|0
1660101600000|2022-08-10 03:20:00|13602|13547.8|13612.2|13557.8|13612.2|13557.8|13602|13547.8|0
1660101900000|2022-08-10 03:25:00|13614|13559.6|13620|13565.6|13621.7|13567.3|13613|13558.6|0
1660102200000|2022-08-10 03:30:00|13622.7|13568.3|13618.7|13564.3|13625|13570.6|13618.7|13564.3|0
1660102500000|2022-08-10 03:35:00|13618.6|13564.2|13622.7|13568.3|13622.7|13568.3|13612.5|13558.1|0
1660102800000|2022-08-10 03:40:00|13628.9|13574.5|13624.9|13570.5|13630.9|13576.5|13624.1|13569.7|0
1660103100000|2022-08-10 03:45:00|13626|13571.6|13629.4|13575|13629.4|13575|13622.1|13567.7|0
1660103400000|2022-08-10 03:50:00|13626.9|13572.5|13631.7|13577.3|13633.7|13579.3|13626.9|13572.5|0
1660103700000|2022-08-10 03:55:00|13632|13577.6|13632.7|13578.3|13633.4|13579|13629.1|13574.7|0
1660104000000|2022-08-10 04:00:00|13629.4|13575|13627.5|13573.1|13630.9|13576.5|13623|13568.6|0
1660104300000|2022-08-10 04:05:00|13626.3|13571.9|13628.2|13573.8|13630.6|13576.2|13625.7|13571.3|0
1660104600000|2022-08-10 04:10:00|13625.9|13571.5|13623.8|13569.4|13631.4|13577|13623.8|13569.4|0
1660104900000|2022-08-10 04:15:00|13625.4|13571|13622.3|13567.9|13628.6|13574.2|13618|13563.6|0
1660105200000|2022-08-10 04:20:00|13621.4|13567|13621|13566.6|13621.9|13567.5|13617.2|13562.8|0
1660105500000|2022-08-10 04:25:00|13622.5|13568.1|13623.9|13569.5|13626.8|13572.4|13621.9|13567.5|0
1660105800000|2022-08-10 04:30:00|13622.5|13568.1|13613.4|13559|13622.5|13568.1|13613.4|13559|0
1660106100000|2022-08-10 04:35:00|13613.2|13558.8|13612.6|13558.2|13618.6|13564.2|13612.6|13558.2|0
1660106400000|2022-08-10 04:40:00|13613.9|13559.5|13628.6|13574.2|13628.6|13574.2|13613.9|13559.5|0
1660106700000|2022-08-10 04:45:00|13631.3|13576.9|13620.9|13566.5|13631.3|13576.9|13619.7|13565.3|0
1660107000000|2022-08-10 04:50:00|13619.9|13565.5|13620.2|13565.8|13620.2|13565.8|13615.9|13561.5|0
1660107300000|2022-08-10 04:55:00|13619.2|13564.8|13614.7|13560.3|13619.2|13564.8|13612.6|13558.2|0
1660107600000|2022-08-10 05:00:00|13616.6|13562.2|13619.8|13565.4|13619.8|13565.4|13615.7|13561.3|0
1660107900000|2022-08-10 05:05:00|13620.1|13565.7|13621.9|13567.5|13621.9|13567.5|13616.4|13562|0
1660108200000|2022-08-10 05:10:00|13621.4|13567|13617.9|13563.5|13622|13567.6|13617.9|13563.5|0
1660108500000|2022-08-10 05:15:00|13617.3|13562.9|13607.8|13553.4|13617.3|13562.9|13607.8|13553.4|0
1660108800000|2022-08-10 05:20:00|13608.6|13554.2|13609.1|13554.7|13610|13555.6|13607.1|13552.7|0
1660109100000|2022-08-10 05:25:00|13610.5|13556.1|13603.7|13549.3|13611.9|13557.5|13603.7|13549.3|0
1660109400000|2022-08-10 05:30:00|13600|13545.8|13598.9|13544.7|13602.6|13548.2|13597.7|13543.5|0
1660109700000|2022-08-10 05:35:00|13600.5|13546.3|13607.6|13553.2|13607.6|13553.2|13595.4|13541.2|0
1660110000000|2022-08-10 05:40:00|13606.9|13552.5|13594.9|13540.7|13606.9|13552.5|13594.4|13540.2|0
1660110300000|2022-08-10 05:45:00|13590.5|13536.3|13581.2|13527|13591.5|13537.3|13581.2|13527|0
1660110600000|2022-08-10 05:50:00|13578.3|13524.1|13568.5|13514.3|13582.1|13527.9|13568.5|13514.3|0
1660110900000|2022-08-10 05:55:00|13569|13514.8|13577|13522.8|13577|13522.8|13567.6|13513.4|0
1660176600000|2022-08-11 00:10:00|13583|13528.8|13577.9|13523.7|13602.4|13548|13564.1|13509.9|0
1660176900000|2022-08-11 00:15:00|13582.9|13528.7|13594.5|13540.3|13594.5|13540.3|13582.9|13528.7|0
1660177200000|2022-08-11 00:20:00|13599.6|13545.4|13601.5|13547.3|13612.1|13557.7|13599.6|13545.4|0
1660177500000|2022-08-11 00:25:00|13598.8|13544.6|13595.8|13541.6|13605.1|13550.7|13594.1|13539.9|0
1660177800000|2022-08-11 00:30:00|13591.4|13537.2|13577.6|13523.4|13591.4|13537.2|13575.9|13521.7|0
1660178100000|2022-08-11 00:35:00|13579.7|13525.5|13592|13537.8|13592|13537.8|13573|13518.8|0
1660178400000|2022-08-11 00:40:00|13579.7|13525.5|13589.5|13535.3|13594.9|13540.7|13578.2|13524|0
1660178700000|2022-08-11 00:45:00|13590.5|13536.3|13584.1|13529.9|13593.9|13539.7|13581.7|13527.5|0
1660179000000|2022-08-11 00:50:00|13586.1|13531.9|13566.5|13512.3|13586.1|13531.9|13566.1|13511.9|0
1660179300000|2022-08-11 00:55:00|13568.6|13514.4|13565.5|13511.3|13570.4|13516.2|13552.5|13498.3|0
1660179600000|2022-08-11 01:00:00|13575.1|13520.9|13582.6|13528.4|13582.6|13528.4|13569.9|13515.7|0
1660179900000|2022-08-11 01:05:00|13590.2|13536|13617.6|13563.2|13617.6|13563.2|13590.2|13536|0
1660180200000|2022-08-11 01:10:00|13616.8|13562.4|13645.7|13591.3|13645.7|13591.3|13616.8|13562.4|0
1660180500000|2022-08-11 01:15:00|13655.2|13600.6|13636.7|13582.3|13658.3|13603.7|13636.7|13582.3|0
1660180800000|2022-08-11 01:20:00|13636.1|13581.7|13642.8|13588.4|13643.1|13588.7|13636.1|13581.7|0
1660181100000|2022-08-11 01:25:00|13649.6|13595.2|13636.2|13581.8|13660.3|13605.7|13636.2|13581.8|0
1660181400000|2022-08-11 01:30:00|13635.6|13581.2|13630.9|13576.5|13635.6|13581.2|13625.3|13570.9|0
1660181700000|2022-08-11 01:35:00|13622|13567.6|13616.7|13562.3|13622|13567.6|13614|13559.6|0
1660182000000|2022-08-11 01:40:00|13614.4|13560|13620.8|13566.4|13620.8|13566.4|13610|13555.6|0
1660182300000|2022-08-11 01:45:00|13620.6|13566.2|13600|13545.8|13624.3|13569.9|13600|13545.8|0
1660182600000|2022-08-11 01:50:00|13601|13546.8|13587.8|13533.6|13601|13546.8|13583.7|13529.5|0
1660182900000|2022-08-11 01:55:00|13573.6|13519.4|13571|13516.8|13578.6|13524.4|13569.3|13515.1|0
1660183200000|2022-08-11 02:00:00|13569.1|13514.9|13580.6|13526.4|13580.6|13526.4|13569.1|13514.9|0
1660183500000|2022-08-11 02:05:00|13580.4|13526.2|13562.4|13508.2|13583.4|13529.2|13562.4|13508.2|0
1660183800000|2022-08-11 02:10:00|13565.4|13511.2|13559.4|13505.2|13565.8|13511.6|13559.4|13505.2|0
1660184100000|2022-08-11 02:15:00|13559.1|13504.9|13572.3|13518.1|13572.3|13518.1|13559.1|13504.9|0
1660184400000|2022-08-11 02:20:00|13563.1|13508.9|13566.9|13512.7|13568.7|13514.5|13563.1|13508.9|0
1660184700000|2022-08-11 02:25:00|13568.4|13514.2|13573.4|13519.2|13580.4|13526.2|13568.4|13514.2|0
1660185000000|2022-08-11 02:30:00|13574.5|13520.3|13581.7|13527.5|13581.7|13527.5|13574.4|13520.2|0
1660185300000|2022-08-11 02:35:00|13581.1|13526.9|13593.9|13539.7|13593.9|13539.7|13578.6|13524.4|0
1660185600000|2022-08-11 02:40:00|13593.6|13539.4|13593.6|13539.4|13599.7|13545.5|13593.6|13539.4|0
1660185900000|2022-08-11 02:45:00|13591.8|13537.6|13596|13541.8|13603.8|13549.4|13591.8|13537.6|0
1660186200000|2022-08-11 02:50:00|13600.9|13546.7|13608.6|13554.2|13608.6|13554.2|13598.3|13544.1|0
1660186500000|2022-08-11 02:55:00|13608|13553.6|13609.7|13555.3|13610.9|13556.5|13603.2|13548.8|0
1660186800000|2022-08-11 03:00:00|13607.8|13553.4|13597.3|13543.1|13610.2|13555.8|13597.3|13543.1|0
1660187100000|2022-08-11 03:05:00|13594.1|13539.9|13581.2|13527|13597.6|13543.4|13580.6|13526.4|0
1660187400000|2022-08-11 03:10:00|13578.6|13524.4|13589|13534.8|13589|13534.8|13577.1|13522.9|0
1660187700000|2022-08-11 03:15:00|13589.1|13534.9|13580.2|13526|13591.1|13536.9|13580.2|13526|0
1660188000000|2022-08-11 03:20:00|13586.6|13532.4|13590.6|13536.4|13590.6|13536.4|13579.7|13525.5|0
1660188300000|2022-08-11 03:25:00|13589.2|13535|13581.7|13527.5|13589.2|13535|13578.2|13524|0
1660188600000|2022-08-11 03:30:00|13582.4|13528.2|13581.6|13527.4|13585|13530.8|13581.6|13527.4|0
1660188900000|2022-08-11 03:35:00|13582.7|13528.5|13577.7|13523.5|13584.2|13530|13575.5|13521.3|0
1660189200000|2022-08-11 03:40:00|13577.3|13523.1|13588|13533.8|13588|13533.8|13575.9|13521.7|0
1660189500000|2022-08-11 03:45:00|13587.2|13533|13583.2|13529|13590.8|13536.6|13583.2|13529|0
1660189800000|2022-08-11 03:50:00|13580.5|13526.3|13580.6|13526.4|13583.7|13529.5|13576.2|13522|0
1660190100000|2022-08-11 03:55:00|13580.2|13526|13589|13534.8|13589|13534.8|13577.4|13523.2|0
1660190400000|2022-08-11 04:00:00|13589.3|13535.1|13603.9|13549.5|13603.9|13549.5|13589.3|13535.1|0
1660190700000|2022-08-11 04:05:00|13601.6|13547.4|13602.2|13547.9|13604|13549.6|13600.6|13546.4|0
1660191000000|2022-08-11 04:10:00|13598.5|13544.3|13599.1|13544.9|13606.4|13552|13598.5|13544.3|0
1660191300000|2022-08-11 04:15:00|13600.2|13546|13607.2|13552.8|13612.8|13558.4|13600.2|13546|0
1660191600000|2022-08-11 04:20:00|13606.7|13552.3|13603.3|13548.9|13607.6|13553.2|13602.4|13548|0
1660191900000|2022-08-11 04:25:00|13602.9|13548.5|13598.8|13544.6|13602.9|13548.5|13596.4|13542.2|0
1660192200000|2022-08-11 04:30:00|13598|13543.8|13582.9|13528.7|13599.1|13544.9|13582.1|13527.9|0
1660192500000|2022-08-11 04:35:00|13582|13527.8|13591.6|13537.4|13591.6|13537.4|13582|13527.8|0
1660192800000|2022-08-11 04:40:00|13594.9|13540.7|13586|13531.8|13595.6|13541.4|13586|13531.8|0
1660193100000|2022-08-11 04:45:00|13590.3|13536.1|13602.7|13548.3|13602.7|13548.3|13589.8|13535.6|0
1660193400000|2022-08-11 04:50:00|13603.9|13549.5|13600.3|13546.1|13603.9|13549.5|13597.4|13543.2|0
1660193700000|2022-08-11 04:55:00|13601.6|13547.4|13594.2|13540|13601.6|13547.4|13594.2|13540|0
1660194000000|2022-08-11 05:00:00|13594|13539.8|13606.3|13551.9|13606.3|13551.9|13587|13532.8|0
1660194300000|2022-08-11 05:05:00|13606.4|13552|13624.5|13570.1|13625.3|13570.9|13605.3|13550.9|0
1660194600000|2022-08-11 05:10:00|13627.2|13572.8|13628|13573.6|13628|13573.6|13623|13568.6|0
1660194900000|2022-08-11 05:15:00|13628.4|13574|13631.3|13576.9|13633|13578.6|13624.7|13570.3|0
1660195200000|2022-08-11 05:20:00|13632.4|13578|13628.9|13574.5|13632.4|13578|13626.6|13572.2|0
1660195500000|2022-08-11 05:25:00|13630.5|13576.1|13621.1|13566.7|13630.5|13576.1|13620.2|13565.8|0
1660195800000|2022-08-11 05:30:00|13620|13565.6|13629.3|13574.9|13631.2|13576.8|13620|13565.6|0
1660196100000|2022-08-11 05:35:00|13627.9|13573.5|13626.9|13572.5|13629.4|13575|13623.8|13569.4|0
1660196400000|2022-08-11 05:40:00|13626.1|13571.7|13627.8|13573.4|13631.4|13577|13624.9|13570.5|0
1660196700000|2022-08-11 05:45:00|13624|13569.6|13631.4|13577|13631.4|13577|13624|13569.6|0
1660197000000|2022-08-11 05:50:00|13632.4|13578|13618.6|13564.2|13632.4|13578|13618.6|13564.2|0
1660197300000|2022-08-11 05:55:00|13621.8|13567.4|13622.4|13568|13624.9|13570.5|13619.2|13564.8|0
1660263000000|2022-08-12 00:10:00|13594.6|13540.4|13598.4|13544.2|13614.6|13560.2|13591.9|13537.7|0
1660263300000|2022-08-12 00:15:00|13606.1|13551.7|13598.3|13544.1|13612.7|13558.3|13589.5|13535.3|0
1660263600000|2022-08-12 00:20:00|13598.7|13544.5|13557.5|13503.3|13598.7|13544.5|13556.7|13502.5|0
1660263900000|2022-08-12 00:25:00|13556|13501.8|13581.7|13527.5|13581.7|13527.5|13556|13501.8|0
1660264200000|2022-08-12 00:30:00|13576.3|13522.1|13559.7|13505.5|13576.3|13522.1|13559.7|13505.5|0
1660264500000|2022-08-12 00:35:00|13562.1|13507.9|13547.5|13493.5|13562.1|13507.9|13544.8|13490.8|0
1660264800000|2022-08-12 00:40:00|13548.8|13494.8|13565.5|13511.3|13567.3|13513.1|13547.4|13493.4|0
1660265100000|2022-08-12 00:45:00|13568.4|13514.2|13564.9|13510.7|13568.4|13514.2|13557.5|13503.3|0
1660265400000|2022-08-12 00:50:00|13566.3|13512.1|13550.6|13496.6|13566.7|13512.5|13550.4|13496.4|0
1660265700000|2022-08-12 00:55:00|13553.2|13499|13542.7|13488.7|13553.2|13499|13542.7|13488.7|0
1660266000000|2022-08-12 01:00:00|13543.4|13489.4|13553.3|13499.1|13553.3|13499.1|13543.4|13489.4|0
1660266300000|2022-08-12 01:05:00|13552.5|13498.3|13551.1|13497.1|13554.3|13500.1|13547|13493|0
1660266600000|2022-08-12 01:10:00|13547.7|13493.7|13542.3|13488.3|13552.4|13498.2|13540.9|13486.9|0
1660266900000|2022-08-12 01:15:00|13539.7|13485.7|13557.2|13503|13562.9|13508.7|13537.4|13483.4|0
1660267200000|2022-08-12 01:20:00|13556.7|13502.5|13581.1|13526.9|13581.1|13526.9|13556|13501.8|0
1660267500000|2022-08-12 01:25:00|13584.4|13530.2|13578|13523.8|13589.6|13535.4|13578|13523.8|0
1660267800000|2022-08-12 01:30:00|13577.8|13523.6|13582.9|13528.7|13588.9|13534.7|13573.8|13519.6|0
1660268100000|2022-08-12 01:35:00|13582.8|13528.6|13593.5|13539.3|13593.5|13539.3|13582.8|13528.6|0
1660268400000|2022-08-12 01:40:00|13590.3|13536.1|13592|13537.8|13600.1|13545.9|13587.7|13533.5|0
1660268700000|2022-08-12 01:45:00|13589.7|13535.5|13611.8|13557.4|13611.8|13557.4|13589.7|13535.5|0
1660269000000|2022-08-12 01:50:00|13613.6|13559.2|13612.7|13558.3|13613.6|13559.2|13606.9|13552.5|0
1660269300000|2022-08-12 01:55:00|13608.2|13553.8|13600.9|13546.7|13608.2|13553.8|13597.1|13542.9|0
1660269600000|2022-08-12 02:00:00|13603.7|13549.3|13599.4|13545.2|13605.7|13551.3|13599.4|13545.2|0
1660269900000|2022-08-12 02:05:00|13597.2|13543|13603.7|13549.3|13608.1|13553.7|13595|13540.8|0
1660270200000|2022-08-12 02:10:00|13602.8|13548.4|13596.7|13542.5|13602.8|13548.4|13596.7|13542.5|0
1660270500000|2022-08-12 02:15:00|13594.9|13540.7|13597.3|13543.1|13603.7|13549.3|13594.9|13540.7|0
1660270800000|2022-08-12 02:20:00|13599.5|13545.3|13599.7|13545.5|13601.1|13546.9|13598.1|13543.9|0
1660271100000|2022-08-12 02:25:00|13597.8|13543.6|13600.6|13546.4|13600.6|13546.4|13596.1|13541.9|0
1660271400000|2022-08-12 02:30:00|13603.8|13549.4|13603.1|13548.7|13604.2|13549.8|13598.1|13543.9|0
1660271700000|2022-08-12 02:35:00|13602.4|13548|13596.9|13542.7|13602.4|13548|13596.5|13542.3|0
1660272000000|2022-08-12 02:40:00|13595.1|13540.9|13589.8|13535.6|13596.4|13542.2|13588.8|13534.6|0
1660272300000|2022-08-12 02:45:00|13590.6|13536.4|13582.6|13528.4|13590.6|13536.4|13582.6|13528.4|0
1660272600000|2022-08-12 02:50:00|13585.7|13531.5|13593.2|13539|13593.2|13539|13585.7|13531.5|0
1660272900000|2022-08-12 02:55:00|13593.9|13539.7|13595.6|13541.4|13596.7|13542.5|13593.3|13539.1|0
1660273200000|2022-08-12 03:00:00|13595.4|13541.2|13600|13545.8|13605.8|13551.4|13595.4|13541.2|0
1660273500000|2022-08-12 03:05:00|13599.2|13545|13598.7|13544.5|13605.5|13551.1|13598.7|13544.5|0
1660273800000|2022-08-12 03:10:00|13597.6|13543.4|13589.1|13534.9|13597.6|13543.4|13587|13532.8|0
1660274100000|2022-08-12 03:15:00|13585|13530.8|13589.1|13534.9|13590.8|13536.6|13585|13530.8|0
1660274400000|2022-08-12 03:20:00|13588.9|13534.7|13591.2|13537|13591.2|13537|13586.1|13531.9|0
1660274700000|2022-08-12 03:25:00|13589.3|13535.1|13586.1|13531.9|13589.5|13535.3|13580|13525.8|0
1660275000000|2022-08-12 03:30:00|13586.9|13532.7|13591.2|13537|13593.4|13539.2|13583.5|13529.3|0
1660275300000|2022-08-12 03:35:00|13590.1|13535.9|13584.9|13530.7|13590.1|13535.9|13584.1|13529.9|0
1660275600000|2022-08-12 03:40:00|13586.9|13532.7|13589.9|13535.7|13589.9|13535.7|13586.9|13532.7|0
1660275900000|2022-08-12 03:45:00|13591.6|13537.4|13584.5|13530.3|13591.6|13537.4|13584.5|13530.3|0
1660276200000|2022-08-12 03:50:00|13582.5|13528.3|13581.4|13527.2|13584.2|13530|13580.4|13526.2|0
1660276500000|2022-08-12 03:55:00|13582.1|13527.9|13581.5|13527.3|13583.8|13529.6|13579.6|13525.4|0
1660276800000|2022-08-12 04:00:00|13580|13525.8|13585.5|13531.3|13587.5|13533.3|13580|13525.8|0
1660277100000|2022-08-12 04:05:00|13584.6|13530.4|13590.3|13536.1|13590.3|13536.1|13582|13527.8|0
1660277400000|2022-08-12 04:10:00|13595.4|13541.2|13592.7|13538.5|13598.9|13544.7|13591.5|13537.3|0
1660277700000|2022-08-12 04:15:00|13592|13537.8|13594.3|13540.1|13600.3|13546.1|13592|13537.8|0
1660278000000|2022-08-12 04:20:00|13594.1|13539.9|13602.7|13548.3|13602.7|13548.3|13594|13539.8|0
1660278300000|2022-08-12 04:25:00|13607.4|13553|13611|13556.6|13612.3|13557.9|13604.9|13550.5|0
1660278600000|2022-08-12 04:30:00|13612.4|13558|13604.1|13549.7|13614.7|13560.3|13604.1|13549.7|0
1660278900000|2022-08-12 04:35:00|13607.4|13553|13599.4|13545.2|13607.4|13553|13599.4|13545.2|0
1660279200000|2022-08-12 04:40:00|13599.2|13545|13603.2|13548.8|13603.2|13548.8|13597|13542.8|0
1660279500000|2022-08-12 04:45:00|13604.5|13550.1|13602.4|13548|13609.1|13554.7|13601|13546.8|0
1660279800000|2022-08-12 04:50:00|13606.3|13551.9|13607|13552.6|13612.6|13558.2|13606.3|13551.9|0
1660280100000|2022-08-12 04:55:00|13606.2|13551.8|13612.1|13557.7|13612.9|13558.5|13605.7|13551.3|0
1660280400000|2022-08-12 05:00:00|13610.6|13556.2|13617|13562.6|13617.5|13563.1|13610.1|13555.7|0
1660280700000|2022-08-12 05:05:00|13618.3|13563.9|13610.9|13556.5|13618.9|13564.5|13610|13555.6|0
1660281000000|2022-08-12 05:10:00|13611.8|13557.4|13616.2|13561.8|13618.2|13563.8|13611.8|13557.4|0
1660281300000|2022-08-12 05:15:00|13615|13560.6|13614.1|13559.7|13619|13564.6|13614.1|13559.7|0
1660281600000|2022-08-12 05:20:00|13615.2|13560.8|13612.3|13557.9|13618.7|13564.3|13609.6|13555.2|0
1660281900000|2022-08-12 05:25:00|13608.6|13554.2|13615.6|13561.2|13615.6|13561.2|13606.6|13552.2|0
1660282200000|2022-08-12 05:30:00|13613.1|13558.7|13626.4|13572|13626.4|13572|13613.1|13558.7|0
1660282500000|2022-08-12 05:35:00|13626.5|13572.1|13634.2|13579.8|13634.2|13579.8|13624.4|13570|0
1660282800000|2022-08-12 05:40:00|13636|13581.6|13635.2|13580.8|13637.8|13583.4|13630|13575.6|0
1660283100000|2022-08-12 05:45:00|13636.5|13582.1|13635.4|13581|13638.8|13584.4|13634|13579.6|0
1660283400000|2022-08-12 05:50:00|13635.6|13581.2|13634.4|13580|13636.3|13581.9|13627.2|13572.8|0
1660283700000|2022-08-12 05:55:00|13634.5|13580.1|13630.2|13575.8|13640|13585.6|13630.2|13575.8|0
1660522200000|2022-08-15 00:10:00|13632.5|13578.1|13644|13589.6|13644|13589.6|13613.3|13558.9|0
1660522500000|2022-08-15 00:15:00|13640.8|13586.4|13642.6|13588.2|13649.2|13594.8|13633.4|13579|0
1660522800000|2022-08-15 00:20:00|13645.6|13591.2|13630.3|13575.9|13647|13592.6|13630.3|13575.9|0
1660523100000|2022-08-15 00:25:00|13628.4|13574|13653.8|13599.2|13653.8|13599.2|13628.4|13574|0
1660523400000|2022-08-15 00:30:00|13641.3|13586.9|13628.7|13574.3|13658.2|13603.6|13628.7|13574.3|0
1660523700000|2022-08-15 00:35:00|13622.6|13568.2|13630.9|13576.5|13633.6|13579.2|13622.6|13568.2|0
1660524000000|2022-08-15 00:40:00|13632|13577.6|13633.9|13579.5|13641.6|13587.2|13631.5|13577.1|0
1660524300000|2022-08-15 00:45:00|13626.7|13572.3|13635.3|13580.9|13638.3|13583.9|13625.9|13571.5|0
1660524600000|2022-08-15 00:50:00|13635.2|13580.8|13661.6|13607|13661.6|13607|13635.2|13580.8|0
1660524900000|2022-08-15 00:55:00|13668|13613.4|13656.2|13601.6|13668|13613.4|13652.4|13597.8|0
1660525200000|2022-08-15 01:00:00|13652.9|13598.3|13654.8|13600.2|13670.6|13616|13652.7|13598.1|0
1660525500000|2022-08-15 01:05:00|13652.8|13598.2|13643.5|13589.1|13652.8|13598.2|13643.5|13589.1|0
1660525800000|2022-08-15 01:10:00|13645.6|13591.2|13659.1|13604.5|13665.6|13611|13645.6|13591.2|0
1660526100000|2022-08-15 01:15:00|13656.8|13602.2|13665.7|13611.1|13665.7|13611.1|13656.8|13602.2|0
1660526400000|2022-08-15 01:20:00|13667.7|13613.1|13662.2|13607.6|13671.1|13616.5|13662.2|13607.6|0
1660526700000|2022-08-15 01:25:00|13661.1|13606.5|13665.1|13610.5|13670.5|13615.9|13661.1|13606.5|0
1660527000000|2022-08-15 01:30:00|13669.8|13615.2|13664.4|13609.8|13671.6|13617|13663.5|13608.9|0
1660527300000|2022-08-15 01:35:00|13662.4|13607.8|13655.4|13600.8|13662.4|13607.8|13652.4|13597.8|0
1660527600000|2022-08-15 01:40:00|13655.9|13601.3|13683.7|13629.1|13683.7|13629.1|13655.9|13601.3|0
1660527900000|2022-08-15 01:45:00|13684.6|13630|13679.1|13624.5|13684.6|13630|13675.4|13620.8|0
1660528200000|2022-08-15 01:50:00|13680.3|13625.7|13680.9|13626.3|13682.4|13627.8|13676.7|13622.1|0
1660528500000|2022-08-15 01:55:00|13680|13625.4|13679.4|13624.8|13680|13625.4|13678|13623.4|0
1660528800000|2022-08-15 02:00:00|13680.7|13626.1|13692.2|13637.6|13695.7|13641.1|13673.4|13618.8|0
1660529100000|2022-08-15 02:05:00|13692.5|13637.9|13691.1|13636.5|13697.1|13642.5|13687|13632.4|0
1660529400000|2022-08-15 02:10:00|13692.2|13637.6|13704.4|13649.6|13704.4|13649.6|13690.2|13635.6|0
1660529700000|2022-08-15 02:15:00|13701|13646.4|13695.5|13640.9|13701|13646.4|13693.7|13639.1|0
1660530000000|2022-08-15 02:20:00|13695|13640.4|13706.5|13651.7|13708.7|13653.9|13695|13640.4|0
1660530300000|2022-08-15 02:25:00|13706|13651.2|13708.9|13654.1|13708.9|13654.1|13702.7|13647.9|0
1660530600000|2022-08-15 02:30:00|13707.2|13652.4|13707.8|13653|13707.8|13653|13699.9|13645.3|0
1660530900000|2022-08-15 02:35:00|13711.3|13656.5|13719.3|13664.5|13719.3|13664.5|13708.6|13653.8|0
1660531200000|2022-08-15 02:40:00|13715.9|13661.1|13699.4|13644.8|13717.5|13662.7|13697.8|13643.2|0
1660531500000|2022-08-15 02:45:00|13695.7|13641.1|13694.7|13640.1|13699.6|13645|13694.7|13640.1|0
1660531800000|2022-08-15 02:50:00|13694.5|13639.9|13692.6|13638|13695.8|13641.2|13692.5|13637.9|0
1660532100000|2022-08-15 02:55:00|13694.3|13639.7|13677.7|13623.1|13695.2|13640.6|13677.7|13623.1|0
1660532400000|2022-08-15 03:00:00|13676.3|13621.7|13692.2|13637.6|13692.2|13637.6|13676.1|13621.5|0
1660532700000|2022-08-15 03:05:00|13688.8|13634.2|13699.5|13644.9|13699.5|13644.9|13687.4|13632.8|0
1660533000000|2022-08-15 03:10:00|13703.5|13648.7|13701|13646.4|13703.5|13648.7|13695.8|13641.2|0
1660533300000|2022-08-15 03:15:00|13703.6|13648.8|13704.2|13649.4|13706.8|13652|13701.4|13646.8|0
1660533600000|2022-08-15 03:20:00|13704.1|13649.3|13707.6|13652.8|13707.6|13652.8|13699.7|13645.1|0
1660533900000|2022-08-15 03:25:00|13707.5|13652.7|13705.4|13650.6|13709.5|13654.7|13704.7|13649.9|0
1660534200000|2022-08-15 03:30:00|13703.8|13649|13712.4|13657.6|13712.4|13657.6|13703.5|13648.7|0
1660534500000|2022-08-15 03:35:00|13717.8|13663|13716.7|13661.9|13719.8|13665|13716.7|13661.9|0
1660534800000|2022-08-15 03:40:00|13716.3|13661.5|13713.5|13658.7|13718.9|13664.1|13713.5|13658.7|0
1660535100000|2022-08-15 03:45:00|13713.2|13658.4|13710.5|13655.7|13714.1|13659.3|13708.9|13654.1|0
1660535400000|2022-08-15 03:50:00|13710.3|13655.5|13710.8|13656|13713.7|13658.9|13707.9|13653.1|0
1660535700000|2022-08-15 03:55:00|13710.3|13655.5|13705.3|13650.5|13712.7|13657.9|13705.3|13650.5|0
1660536000000|2022-08-15 04:00:00|13701.4|13646.8|13704.3|13649.5|13706.7|13651.9|13701.4|13646.8|0
1660536300000|2022-08-15 04:05:00|13703.3|13648.5|13702.5|13647.7|13704.9|13650.1|13697|13642.4|0
1660536600000|2022-08-15 04:10:00|13703.6|13648.8|13705.8|13651|13706.7|13651.9|13703.2|13648.4|0
1660536900000|2022-08-15 04:15:00|13708|13653.2|13700.7|13646.1|13708|13653.2|13700|13645.4|0
1660537200000|2022-08-15 04:20:00|13699.5|13644.9|13703.9|13649.1|13703.9|13649.1|13697.6|13643|0
1660537500000|2022-08-15 04:25:00|13700.4|13645.8|13700.4|13645.8|13704.2|13649.4|13700|13645.4|0
1660537800000|2022-08-15 04:30:00|13700.9|13646.3|13697.5|13642.9|13702.7|13647.9|13690.7|13636.1|0
1660538100000|2022-08-15 04:35:00|13696.9|13642.3|13704.6|13649.8|13705.2|13650.4|13696.9|13642.3|0
1660538400000|2022-08-15 04:40:00|13704|13649.2|13695.9|13641.3|13704|13649.2|13695.9|13641.3|0
1660538700000|2022-08-15 04:45:00|13696|13641.4|13698.1|13643.5|13701.6|13647|13694.7|13640.1|0
1660539000000|2022-08-15 04:50:00|13694.1|13639.5|13692.9|13638.3|13694.2|13639.6|13691.4|13636.8|0
1660539300000|2022-08-15 04:55:00|13699|13644.4|13704.1|13649.3|13706.7|13651.9|13699|13644.4|0
1660539600000|2022-08-15 05:00:00|13703.6|13648.8|13700.7|13646.1|13706.5|13651.7|13699.8|13645.2|0
1660539900000|2022-08-15 05:05:00|13700.8|13646.2|13702|13647.4|13704.2|13649.4|13696.3|13641.7|0
1660540200000|2022-08-15 05:10:00|13701.6|13647|13694.7|13640.1|13701.6|13647|13690.6|13636|0
1660540500000|2022-08-15 05:15:00|13695.2|13640.6|13692.5|13637.9|13695.8|13641.2|13690.8|13636.2|0
1660540800000|2022-08-15 05:20:00|13692.7|13638.1|13689.3|13634.7|13694|13639.4|13687.2|13632.6|0
1660541100000|2022-08-15 05:25:00|13686.9|13632.3|13687.1|13632.5|13691.6|13637|13686.9|13632.3|0
1660541400000|2022-08-15 05:30:00|13690.7|13636.1|13688.4|13633.8|13692.6|13638|13688.2|13633.6|0
1660541700000|2022-08-15 05:35:00|13690.6|13636|13682.9|13628.3|13690.8|13636.2|13682.5|13627.9|0
1660542000000|2022-08-15 05:40:00|13687|13632.4|13683.6|13629|13687|13632.4|13683.2|13628.6|0
1660542300000|2022-08-15 05:45:00|13680.8|13626.2|13674.5|13619.9|13682.3|13627.7|13673.7|13619.1|0
1660542600000|2022-08-15 05:50:00|13676.1|13621.5|13683.2|13628.6|13685.6|13631|13676.1|13621.5|0
1660542900000|2022-08-15 05:55:00|13686.5|13631.9|13682.8|13628.2|13690.7|13636.1|13682.8|13628.2|0
1660608600000|2022-08-16 00:10:00|13832.3|13777.1|13838.4|13783.2|13838.4|13783.2|13816.2|13761|0
1660608900000|2022-08-16 00:15:00|13835.9|13780.7|13831.5|13776.3|13838.2|13783|13820.5|13765.3|0
1660609200000|2022-08-16 00:20:00|13835.5|13780.3|13869.3|13813.9|13884.1|13828.7|13835.5|13780.3|0
1660609500000|2022-08-16 00:25:00|13864.5|13809.1|13882.2|13826.8|13882.2|13826.8|13850.4|13795.2|0
1660609800000|2022-08-16 00:30:00|13879.5|13824.1|13892.4|13837|13896|13840.6|13875.4|13820|0
1660610100000|2022-08-16 00:35:00|13893.4|13838|13903.1|13847.5|13903.1|13847.5|13887|13831.6|0
1660610400000|2022-08-16 00:40:00|13916|13860.4|13919.1|13863.5|13921|13865.4|13911.8|13856.2|0
1660610700000|2022-08-16 00:45:00|13916.1|13860.5|13908.9|13853.3|13926.5|13870.9|13908.9|13853.3|0
1660611000000|2022-08-16 00:50:00|13908.5|13852.9|13916.9|13861.3|13917.9|13862.3|13897|13841.6|0
1660611300000|2022-08-16 00:55:00|13917.8|13862.2|13912.2|13856.6|13921.3|13865.7|13908.1|13852.5|0
1660611600000|2022-08-16 01:00:00|13906.2|13850.6|13927|13871.4|13927|13871.4|13906.2|13850.6|0
1660611900000|2022-08-16 01:05:00|13921.2|13865.6|13924.8|13869.2|13929|13873.4|13920.9|13865.3|0
1660612200000|2022-08-16 01:10:00|13926.5|13870.9|13919|13863.4|13928.9|13873.3|13915.5|13859.9|0
1660612500000|2022-08-16 01:15:00|13916.6|13861|13919.7|13864.1|13930.3|13874.7|13916.6|13861|0
1660612800000|2022-08-16 01:20:00|13916.2|13860.6|13901.1|13845.7|13921.6|13866|13901.1|13845.7|0
1660613100000|2022-08-16 01:25:00|13905.7|13850.1|13914|13858.4|13914|13858.4|13905.7|13850.1|0
1660613400000|2022-08-16 01:30:00|13907.9|13852.3|13901.4|13846|13909.4|13853.8|13900.7|13845.3|0
1660613700000|2022-08-16 01:35:00|13895.6|13840.2|13864|13808.6|13895.6|13840.2|13864|13808.6|0
1660614000000|2022-08-16 01:40:00|13863.2|13807.8|13860.5|13805.1|13870.9|13815.5|13860.5|13805.1|0
1660614300000|2022-08-16 01:45:00|13860.7|13805.3|13861.8|13806.4|13864.8|13809.4|13856.2|13800.8|0
1660614600000|2022-08-16 01:50:00|13857.9|13802.5|13853.3|13797.9|13858|13802.6|13853.3|13797.9|0
1660614900000|2022-08-16 01:55:00|13854.9|13799.5|13850.2|13795|13858.4|13803|13850.2|13795|0
1660615200000|2022-08-16 02:00:00|13849.1|13793.9|13842.5|13787.3|13849.1|13793.9|13836.1|13780.9|0
1660615500000|2022-08-16 02:05:00|13848.6|13793.4|13847.7|13792.5|13856.4|13801|13843.6|13788.4|0
1660615800000|2022-08-16 02:10:00|13846.1|13790.9|13848.3|13793.1|13852.9|13797.5|13845|13789.8|0
1660616100000|2022-08-16 02:15:00|13849.4|13794.2|13840.2|13785|13849.4|13794.2|13833.2|13778|0
1660616400000|2022-08-16 02:20:00|13843.3|13788.1|13851.8|13796.6|13854.3|13798.9|13842.2|13787|0
1660616700000|2022-08-16 02:25:00|13851.9|13796.7|13834.8|13779.6|13851.9|13796.7|13831.3|13776.1|0
1660617000000|2022-08-16 02:30:00|13831.1|13775.9|13835.2|13780|13846.1|13790.9|13831.1|13775.9|0
1660617300000|2022-08-16 02:35:00|13839.2|13784|13837.2|13782|13842|13786.8|13836.4|13781.2|0
1660617600000|2022-08-16 02:40:00|13835.8|13780.6|13842.1|13786.9|13843.9|13788.7|13835.8|13780.6|0
1660617900000|2022-08-16 02:45:00|13840.3|13785.1|13821.5|13766.3|13842.2|13787|13821.5|13766.3|0
1660618200000|2022-08-16 02:50:00|13824|13768.8|13829.3|13774.1|13831.1|13775.9|13824|13768.8|0
1660618500000|2022-08-16 02:55:00|13831.1|13775.9|13825.6|13770.4|13832|13776.8|13824.8|13769.6|0
1660618800000|2022-08-16 03:00:00|13825.2|13770|13829.6|13774.4|13831.1|13775.9|13825.2|13770|0
1660619100000|2022-08-16 03:05:00|13827.5|13772.3|13832.6|13777.4|13832.6|13777.4|13824.5|13769.3|0
1660619400000|2022-08-16 03:10:00|13833.1|13777.9|13826.9|13771.7|13833.1|13777.9|13826.6|13771.4|0
1660619700000|2022-08-16 03:15:00|13823|13767.8|13824.8|13769.6|13826.4|13771.2|13823|13767.8|0
1660620000000|2022-08-16 03:20:00|13819.2|13764|13815.9|13760.7|13819.2|13764|13807.9|13752.7|0
1660620300000|2022-08-16 03:25:00|13813.9|13758.7|13815|13759.8|13816.2|13761|13812.8|13757.6|0
1660620600000|2022-08-16 03:30:00|13811.3|13756.1|13823.8|13768.6|13825.5|13770.3|13811.3|13756.1|0
1660620900000|2022-08-16 03:35:00|13821.9|13766.7|13810.7|13755.5|13821.9|13766.7|13808.1|13752.9|0
1660621200000|2022-08-16 03:40:00|13812.4|13757.2|13811.3|13756.1|13813.6|13758.4|13811.1|13755.9|0
1660621500000|2022-08-16 03:45:00|13808.8|13753.6|13813.2|13758|13814.2|13759|13808.8|13753.6|0
1660621800000|2022-08-16 03:50:00|13812.5|13757.3|13812.5|13757.3|13813.8|13758.6|13812.2|13757|0
1660622100000|2022-08-16 03:55:00|13809.8|13754.6|13807.8|13752.6|13812|13756.8|13806.1|13750.9|0
1660622400000|2022-08-16 04:00:00|13805.2|13750|13810.7|13755.5|13810.7|13755.5|13803.4|13748.2|0
1660622700000|2022-08-16 04:05:00|13811.6|13756.4|13806|13750.8|13818.1|13762.9|13806|13750.8|0
1660623000000|2022-08-16 04:10:00|13805.3|13750.1|13812.1|13756.9|13814.1|13758.9|13805.3|13750.1|0
1660623300000|2022-08-16 04:15:00|13813.1|13757.9|13817.9|13762.7|13822.5|13767.3|13813.1|13757.9|0
1660623600000|2022-08-16 04:20:00|13818.7|13763.5|13816.5|13761.3|13825.6|13770.4|13816.4|13761.2|0
1660623900000|2022-08-16 04:25:00|13814.1|13758.9|13825.5|13770.3|13827.2|13772|13814.1|13758.9|0
1660624200000|2022-08-16 04:30:00|13826.3|13771.1|13828.4|13773.2|13831.2|13776|13826.3|13771.1|0
1660624500000|2022-08-16 04:35:00|13828.5|13773.3|13824.3|13769.1|13828.5|13773.3|13822.5|13767.3|0
1660624800000|2022-08-16 04:40:00|13819.1|13763.9|13807.2|13752|13819.1|13763.9|13807.2|13752|0
1660625100000|2022-08-16 04:45:00|13807|13751.8|13802|13747|13809.1|13753.9|13797.5|13742.5|0
1660625400000|2022-08-16 04:50:00|13800.6|13745.6|13808.7|13753.5|13811.1|13755.9|13800.6|13745.6|0
1660625700000|2022-08-16 04:55:00|13807.8|13752.6|13808.7|13753.5|13812.4|13757.2|13806.6|13751.4|0
1660626000000|2022-08-16 05:00:00|13803.3|13748.1|13807.3|13752.1|13808.2|13753|13803.3|13748.1|0
1660626300000|2022-08-16 05:05:00|13804.1|13748.9|13803.6|13748.4|13805.4|13750.2|13802.1|13747.1|0
1660626600000|2022-08-16 05:10:00|13803.1|13747.9|13815.7|13760.5|13816.2|13761|13803.1|13747.9|0
1660626900000|2022-08-16 05:15:00|13813.6|13758.4|13810.4|13755.2|13813.6|13758.4|13810.4|13755.2|0
1660627200000|2022-08-16 05:20:00|13809.8|13754.6|13816.6|13761.4|13816.6|13761.4|13809.8|13754.6|0
1660627500000|2022-08-16 05:25:00|13818.1|13762.9|13823.3|13768.1|13825.6|13770.4|13818.1|13762.9|0
1660627800000|2022-08-16 05:30:00|13824.6|13769.4|13822.5|13767.3|13824.6|13769.4|13816.1|13760.9|0
1660628100000|2022-08-16 05:35:00|13824.4|13769.2|13826.2|13771|13826.2|13771|13820.7|13765.5|0
1660628400000|2022-08-16 05:40:00|13825.1|13769.9|13815.4|13760.2|13826.7|13771.5|13814.9|13759.7|0
1660628700000|2022-08-16 05:45:00|13815.3|13760.1|13823.1|13767.9|13824.6|13769.4|13815.2|13760|0
1660629000000|2022-08-16 05:50:00|13825.6|13770.4|13818.3|13763.1|13826.3|13771.1|13817.2|13762|0
1660629300000|2022-08-16 05:55:00|13818.4|13763.2|13822.4|13767.2|13822.4|13767.2|13814.3|13759.1|0
1660695000000|2022-08-17 00:10:00|13954.2|13898.4|13968.9|13913.1|13974.7|13918.9|13954.2|13898.4|0
1660695300000|2022-08-17 00:15:00|13974|13918.2|13946.8|13891.2|13974|13918.2|13946.8|13891.2|0
1660695600000|2022-08-17 00:20:00|13943.8|13888.2|13933.4|13877.8|13945|13889.4|13928.6|13873|0
1660695900000|2022-08-17 00:25:00|13929.1|13873.5|13926.7|13871.1|13929.1|13873.5|13917.6|13862|0
1660696200000|2022-08-17 00:30:00|13926.1|13870.5|13911.8|13856.2|13930.3|13874.7|13911.8|13856.2|0
1660696500000|2022-08-17 00:35:00|13916|13860.4|13926.6|13871|13926.6|13871|13916|13860.4|0
1660696800000|2022-08-17 00:40:00|13928.5|13872.9|13932.5|13876.9|13932.5|13876.9|13921.1|13865.5|0
1660697100000|2022-08-17 00:45:00|13928|13872.4|13936.5|13880.9|13941.4|13885.8|13928|13872.4|0
1660697400000|2022-08-17 00:50:00|13938.4|13882.8|13929.2|13873.6|13938.4|13882.8|13927.5|13871.9|0
1660697700000|2022-08-17 00:55:00|13928.1|13872.5|13930.8|13875.2|13931.4|13875.8|13926.8|13871.2|0
1660698000000|2022-08-17 01:00:00|13931.4|13875.8|13949|13893.4|13949|13893.4|13931.4|13875.8|0
1660698300000|2022-08-17 01:05:00|13945.3|13889.7|13959.7|13903.9|13959.7|13903.9|13944.4|13888.8|0
1660698600000|2022-08-17 01:10:00|13962.1|13906.3|13964.7|13908.9|13970.4|13914.6|13962.1|13906.3|0
1660698900000|2022-08-17 01:15:00|13957.4|13901.6|13953.4|13897.6|13957.4|13901.6|13944.5|13888.9|0
1660699200000|2022-08-17 01:20:00|13956.1|13900.3|13967.6|13911.8|13968.5|13912.7|13955.3|13899.5|0
1660699500000|2022-08-17 01:25:00|13970.4|13914.6|13963.1|13907.3|13972.7|13916.9|13962|13906.2|0
1660699800000|2022-08-17 01:30:00|13973|13917.2|13981.2|13925.4|13981.2|13925.4|13969|13913.2|0
1660700100000|2022-08-17 01:35:00|13978.9|13923.1|13984.7|13928.9|13985.8|13930|13978.9|13923.1|0
1660700400000|2022-08-17 01:40:00|13987.5|13931.7|13979.9|13924.1|13990.9|13935.1|13979.9|13924.1|0
1660700700000|2022-08-17 01:45:00|13974.3|13918.5|13978.2|13922.4|13978.2|13922.4|13967.1|13911.3|0
1660701000000|2022-08-17 01:50:00|13975.7|13919.9|13963.8|13908|13982.9|13927.1|13962.1|13906.3|0
1660701300000|2022-08-17 01:55:00|13966|13910.2|13965|13909.2|13977.7|13921.9|13965|13909.2|0
1660701600000|2022-08-17 02:00:00|13961.9|13906.1|13965.1|13909.3|13968.4|13912.6|13957.4|13901.6|0
1660701900000|2022-08-17 02:05:00|13963.8|13908|13957|13901.2|13965.5|13909.7|13957|13901.2|0
1660702200000|2022-08-17 02:10:00|13955.5|13899.7|13951.8|13896.2|13955.5|13899.7|13948|13892.4|0
1660702500000|2022-08-17 02:15:00|13953.1|13897.3|13969.8|13914|13969.8|13914|13950.9|13895.3|0
1660702800000|2022-08-17 02:20:00|13970.7|13914.9|13979.2|13923.4|13980.4|13924.6|13970.7|13914.9|0
1660703100000|2022-08-17 02:25:00|13978|13922.2|13980.8|13925|13988.1|13932.3|13971.9|13916.1|0
1660703400000|2022-08-17 02:30:00|13984.3|13928.5|13993.7|13937.9|13997.5|13941.7|13984.2|13928.4|0
1660703700000|2022-08-17 02:35:00|13992|13936.2|13996.4|13940.6|13998|13942.2|13992|13936.2|0
1660704000000|2022-08-17 02:40:00|13997.6|13941.8|14000.5|13944.7|14001.3|13945.5|13997.6|13941.8|0
1660704300000|2022-08-17 02:45:00|13998.6|13942.8|14002.6|13946.8|14006.7|13950.7|13997.4|13941.6|0
1660704600000|2022-08-17 02:50:00|14007.5|13951.5|14011.8|13955.8|14012.7|13956.7|14007.5|13951.5|0
1660704900000|2022-08-17 02:55:00|14012.2|13956.2|14017.7|13961.7|14017.7|13961.7|14009.8|13953.8|0
1660705200000|2022-08-17 03:00:00|14015.9|13959.9|14009.4|13953.4|14017.9|13961.9|14009.2|13953.2|0
1660705500000|2022-08-17 03:05:00|14010|13954|14008.4|13952.4|14012.2|13956.2|14000.9|13945.1|0
1660705800000|2022-08-17 03:10:00|14006.6|13950.6|14011.1|13955.1|14011.3|13955.3|14006.6|13950.6|0
1660706100000|2022-08-17 03:15:00|14010.4|13954.4|14018.4|13962.4|14018.4|13962.4|14010.1|13954.1|0
1660706400000|2022-08-17 03:20:00|14018.3|13962.3|14018.5|13962.5|14022.9|13966.9|14017.2|13961.2|0
1660706700000|2022-08-17 03:25:00|14020.8|13964.8|14022.7|13966.7|14027.4|13971.4|14015.2|13959.2|0
1660707000000|2022-08-17 03:30:00|14021.3|13965.3|14019.4|13963.4|14025.2|13969.2|14019.4|13963.4|0
1660707300000|2022-08-17 03:35:00|14019.1|13963.1|14023.8|13967.8|14029|13973|14019.1|13963.1|0
1660707600000|2022-08-17 03:40:00|14021.7|13965.7|14020.1|13964.1|14026|13970|14016.6|13960.6|0
1660707900000|2022-08-17 03:45:00|14018.5|13962.5|14027.6|13971.6|14027.6|13971.6|14018.5|13962.5|0
1660708200000|2022-08-17 03:50:00|14028.3|13972.3|14037.3|13981.3|14040.9|13984.9|14028.2|13972.2|0
1660708500000|2022-08-17 03:55:00|14036.4|13980.4|14044.9|13988.9|14044.9|13988.9|14036.4|13980.4|0
1660708800000|2022-08-17 04:00:00|14042|13986|14054.9|13998.7|14058|14001.8|14042|13986|0
1660709100000|2022-08-17 04:05:00|14054.1|13997.9|14039.1|13983.1|14056.6|14000.4|14039.1|13983.1|0
1660709400000|2022-08-17 04:10:00|14044|13988|14051.4|13995.4|14051.4|13995.4|14042.1|13986.1|0
1660709700000|2022-08-17 04:15:00|14052.1|13996.1|14056.7|14000.5|14056.7|14000.5|14051.4|13995.4|0
1660710000000|2022-08-17 04:20:00|14053.4|13997.2|14052.2|13996.2|14053.4|13997.2|14048|13992|0
1660710300000|2022-08-17 04:25:00|14044|13988|14047.3|13991.3|14048.6|13992.6|14042|13986|0
1660710600000|2022-08-17 04:30:00|14044|13988|14039.2|13983.2|14044|13988|14039.2|13983.2|0
1660710900000|2022-08-17 04:35:00|14038.3|13982.3|14038.6|13982.6|14040.7|13984.7|14038.1|13982.1|0
1660711200000|2022-08-17 04:40:00|14037.9|13981.9|14044.4|13988.4|14044.5|13988.5|14037.2|13981.2|0
1660711500000|2022-08-17 04:45:00|14042.2|13986.2|14033.3|13977.3|14042.2|13986.2|14033.3|13977.3|0
1660711800000|2022-08-17 04:50:00|14032.7|13976.7|14024.9|13968.9|14040.5|13984.5|14024.9|13968.9|0
1660712100000|2022-08-17 04:55:00|14025.9|13969.9|14019.5|13963.5|14029|13973|14019.5|13963.5|0
1660712400000|2022-08-17 05:00:00|14019.1|13963.1|14022.6|13966.6|14023.9|13967.9|14019.1|13963.1|0
1660712700000|2022-08-17 05:05:00|14026.6|13970.6|14028.4|13972.4|14028.4|13972.4|14024|13968|0
1660713000000|2022-08-17 05:10:00|14027.2|13971.2|14033.8|13977.8|14033.8|13977.8|14027.2|13971.2|0
1660713300000|2022-08-17 05:15:00|14032.1|13976.1|14030.4|13974.4|14034.9|13978.9|14030.4|13974.4|0
1660713600000|2022-08-17 05:20:00|14031.7|13975.7|14038.1|13982.1|14038.5|13982.5|14030.3|13974.3|0
1660713900000|2022-08-17 05:25:00|14037.2|13981.2|14043.1|13987.1|14043.5|13987.5|14035.4|13979.4|0
1660714200000|2022-08-17 05:30:00|14040.8|13984.8|14037.9|13981.9|14042.9|13986.9|14036.4|13980.4|0
1660714500000|2022-08-17 05:35:00|14038.1|13982.1|14043.4|13987.4|14043.4|13987.4|14032.7|13976.7|0
1660714800000|2022-08-17 05:40:00|14043.6|13987.6|14051.2|13995.2|14051.2|13995.2|14042.2|13986.2|0
1660715100000|2022-08-17 05:45:00|14051.7|13995.7|14053.3|13997.1|14055.5|13999.3|14049.5|13993.5|0
1660715400000|2022-08-17 05:50:00|14051.8|13995.8|14054.9|13998.7|14057|14000.8|14048.4|13992.4|0
1660715700000|2022-08-17 05:55:00|14060.1|14003.9|14060.5|14004.3|14072.4|14016.2|14057.6|14001.4|0
1660781400000|2022-08-18 00:10:00|14074.5|14018.3|14068.6|14012.4|14082.6|14026.4|14062.2|14006|0
1660781700000|2022-08-18 00:15:00|14072.8|14016.6|14062.7|14006.5|14081.2|14025|14060.9|14004.7|0
1660782000000|2022-08-18 00:20:00|14064.7|14008.5|14071.1|14014.9|14078.2|14022|14057|14000.8|0
1660782300000|2022-08-18 00:25:00|14073.2|14017|14034.3|13978.3|14073.2|14017|14034.3|13978.3|0
1660782600000|2022-08-18 00:30:00|14027|13971|14026|13970|14034.5|13978.5|14016.3|13960.3|0
1660782900000|2022-08-18 00:35:00|14021.8|13965.8|14022.5|13966.5|14023.8|13967.8|14011.8|13955.8|0
1660783200000|2022-08-18 00:40:00|14025.7|13969.7|14042.9|13986.9|14045.2|13989.2|14023.2|13967.2|0
1660783500000|2022-08-18 00:45:00|14046.4|13990.4|14030.2|13974.2|14052.4|13996.4|14030.2|13974.2|0
1660783800000|2022-08-18 00:50:00|14031.1|13975.1|14030.7|13974.7|14031.4|13975.4|14013.7|13957.7|0
1660784100000|2022-08-18 00:55:00|14035.6|13979.6|14043.4|13987.4|14043.4|13987.4|14029.9|13973.9|0
1660784400000|2022-08-18 01:00:00|14037.3|13981.3|14042.6|13986.6|14045.2|13989.2|14032.8|13976.8|0
1660784700000|2022-08-18 01:05:00|14042.1|13986.1|14059.1|14002.9|14059.1|14002.9|14041.7|13985.7|0
1660785000000|2022-08-18 01:10:00|14055.4|13999.2|14053.6|13997.4|14055.4|13999.2|14049.6|13993.6|0
1660785300000|2022-08-18 01:15:00|14053.3|13997.1|14057|14000.8|14059.4|14003.2|14046.9|13990.9|0
1660785600000|2022-08-18 01:20:00|14054.6|13998.4|14053.5|13997.3|14054.7|13998.5|14047.1|13991.1|0
1660785900000|2022-08-18 01:25:00|14056.5|14000.3|14046.7|13990.7|14056.5|14000.3|14042.5|13986.5|0
1660786200000|2022-08-18 01:30:00|14046|13990|14058.1|14001.9|14067.2|14011|14046|13990|0
1660786500000|2022-08-18 01:35:00|14062.2|14006|14060.4|14004.2|14070.6|14014.4|14059.1|14002.9|0
1660786800000|2022-08-18 01:40:00|14066|14009.8|14071|14014.8|14073.8|14017.6|14065.6|14009.4|0
1660787100000|2022-08-18 01:45:00|14069.4|14013.2|14065.9|14009.7|14072.1|14015.9|14061.3|14005.1|0
1660787400000|2022-08-18 01:50:00|14065.8|14009.6|14073.6|14017.4|14073.6|14017.4|14065.4|14009.2|0
1660787700000|2022-08-18 01:55:00|14073.7|14017.5|14090|14033.8|14090.1|14033.9|14071.7|14015.5|0
1660788000000|2022-08-18 02:00:00|14093.2|14037|14095.8|14039.6|14095.8|14039.6|14092.9|14036.7|0
1660788300000|2022-08-18 02:05:00|14097.7|14041.5|14112.8|14056.4|14112.8|14056.4|14097.7|14041.5|0
1660788600000|2022-08-18 02:10:00|14111|14054.6|14120.3|14063.9|14120.3|14063.9|14109.2|14052.8|0
1660788900000|2022-08-18 02:15:00|14117.3|14060.9|14129.4|14073|14129.4|14073|14117.3|14060.9|0
1660789200000|2022-08-18 02:20:00|14135.8|14079.4|14115.4|14059|14135.8|14079.4|14112.8|14056.4|0
1660789500000|2022-08-18 02:25:00|14116.4|14060|14125.6|14069.2|14126.8|14070.4|14116.4|14060|0
1660789800000|2022-08-18 02:30:00|14125.5|14069.1|14129.1|14072.7|14129.1|14072.7|14124.5|14068.1|0
1660790100000|2022-08-18 02:35:00|14122.4|14066|14129.2|14072.8|14130|14073.6|14122.4|14066|0
1660790400000|2022-08-18 02:40:00|14126.8|14070.4|14122.1|14065.7|14127|14070.6|14116.4|14060|0
1660790700000|2022-08-18 02:45:00|14122.7|14066.3|14108.6|14052.2|14122.7|14066.3|14108.6|14052.2|0
1660791000000|2022-08-18 02:50:00|14109.8|14053.4|14103.7|14047.3|14112.4|14056|14101.5|14045.3|0
1660791300000|2022-08-18 02:55:00|14097.9|14041.7|14096.6|14040.4|14099.6|14043.4|14093.4|14037.2|0
1660791600000|2022-08-18 03:00:00|14101.5|14045.3|14098.8|14042.6|14103.7|14047.3|14096.2|14040|0
1660791900000|2022-08-18 03:05:00|14099.6|14043.4|14097.5|14041.3|14101.3|14045.1|14095.6|14039.4|0
1660792200000|2022-08-18 03:10:00|14098.3|14042.1|14103.3|14046.9|14105|14048.6|14097.9|14041.7|0
1660792500000|2022-08-18 03:15:00|14100.4|14044.2|14101.8|14045.6|14104.9|14048.5|14099.6|14043.4|0
1660792800000|2022-08-18 03:20:00|14099.6|14043.4|14097.4|14041.2|14099.6|14043.4|14091.5|14035.3|0
1660793100000|2022-08-18 03:25:00|14098.9|14042.7|14105.3|14048.9|14105.6|14049.2|14094.5|14038.3|0
1660793400000|2022-08-18 03:30:00|14109.2|14052.8|14100.9|14044.7|14109.2|14052.8|14097.9|14041.7|0
1660793700000|2022-08-18 03:35:00|14101.9|14045.7|14103|14046.8|14103.8|14047.4|14098.2|14042|0
1660794000000|2022-08-18 03:40:00|14102.3|14046.1|14103|14046.8|14107.1|14050.7|14099.7|14043.5|0
1660794300000|2022-08-18 03:45:00|14101|14044.8|14099.2|14043|14109.5|14053.1|14099.2|14043|0
1660794600000|2022-08-18 03:50:00|14102.4|14046.2|14098.3|14042.1|14102.6|14046.4|14097|14040.8|0
1660794900000|2022-08-18 03:55:00|14100|14043.8|14095.7|14039.5|14101.1|14044.9|14095.7|14039.5|0
1660795200000|2022-08-18 04:00:00|14098.1|14041.9|14090|14033.8|14098.1|14041.9|14089.4|14033.2|0
1660795500000|2022-08-18 04:05:00|14087.7|14031.5|14093.6|14037.4|14093.6|14037.4|14084.7|14028.5|0
1660795800000|2022-08-18 04:10:00|14093.2|14037|14099.3|14043.1|14101.3|14045.1|14093.2|14037|0
1660796100000|2022-08-18 04:15:00|14099.9|14043.7|14107.4|14051|14107.6|14051.2|14099.5|14043.3|0
1660796400000|2022-08-18 04:20:00|14108.5|14052.1|14099.8|14043.6|14109.3|14052.9|14099.8|14043.6|0
1660796700000|2022-08-18 04:25:00|14096.7|14040.5|14098.8|14042.6|14102.6|14046.4|14096.7|14040.5|0
1660797000000|2022-08-18 04:30:00|14097.4|14041.2|14098.9|14042.7|14100.9|14044.7|14092.3|14036.1|0
1660797300000|2022-08-18 04:35:00|14090.1|14033.9|14086.2|14030|14092.8|14036.6|14081.6|14025.4|0
1660797600000|2022-08-18 04:40:00|14088.6|14032.4|14097.3|14041.1|14098|14041.8|14088.2|14032|0
1660797900000|2022-08-18 04:45:00|14098|14041.8|14096.9|14040.7|14098.3|14042.1|14094.2|14038|0
1660798200000|2022-08-18 04:50:00|14099.8|14043.6|14099.9|14043.7|14102.6|14046.4|14095.8|14039.6|0
1660798500000|2022-08-18 04:55:00|14098.4|14042.2|14083.1|14026.9|14102.3|14046.1|14083.1|14026.9|0
1660798800000|2022-08-18 05:00:00|14079.6|14023.4|14082.8|14026.6|14083.6|14027.4|14078.6|14022.4|0
1660799100000|2022-08-18 05:05:00|14080.5|14024.3|14082.3|14026.1|14085.9|14029.7|14080.5|14024.3|0
1660799400000|2022-08-18 05:10:00|14082.2|14026|14073|14016.8|14082.2|14026|14073|14016.8|0
1660799700000|2022-08-18 05:15:00|14075.6|14019.4|14053.2|13997|14075.7|14019.5|14053.2|13997|0
1660800000000|2022-08-18 05:20:00|14054.5|13998.3|14068.3|14012.1|14068.5|14012.3|14054.5|13998.3|0
1660800300000|2022-08-18 05:25:00|14062.4|14006.2|14070.1|14013.9|14070.1|14013.9|14062.4|14006.2|0
1660800600000|2022-08-18 05:30:00|14071.6|14015.4|14072.6|14016.4|14072.6|14016.4|14070.2|14014|0
1660800900000|2022-08-18 05:35:00|14074.2|14018|14075.9|14019.7|14077.3|14021.1|14072.6|14016.4|0
1660801200000|2022-08-18 05:40:00|14074.9|14018.7|14088.3|14032.1|14088.3|14032.1|14074.1|14017.9|0
1660801500000|2022-08-18 05:45:00|14091.7|14035.5|14098.3|14042.1|14100.1|14043.9|14090.6|14034.4|0
1660801800000|2022-08-18 05:50:00|14097.2|14041|14083.3|14027.1|14097.2|14041|14083.3|14027.1|0
1660802100000|2022-08-18 05:55:00|14085.3|14029.1|14086.1|14029.9|14088.9|14032.7|14083.5|14027.3|0
1660867800000|2022-08-19 00:10:00|14139.6|14083.2|14121.9|14065.5|14145.2|14088.8|14117.3|14060.9|0
1660868100000|2022-08-19 00:15:00|14127|14070.6|14134.3|14077.9|14138.4|14082|14120|14063.6|0
1660868400000|2022-08-19 00:20:00|14132.9|14076.5|14128.5|14072.1|14132.9|14076.5|14115.9|14059.5|0
1660868700000|2022-08-19 00:25:00|14123.9|14067.5|14118.1|14061.7|14123.9|14067.5|14112|14055.6|0
1660869000000|2022-08-19 00:30:00|14117.4|14061|14128.3|14071.9|14129.3|14072.9|14116.8|14060.4|0
1660869300000|2022-08-19 00:35:00|14124.1|14067.7|14119.2|14062.8|14130.7|14074.3|14119.2|14062.8|0
1660869600000|2022-08-19 00:40:00|14111|14054.6|14115.2|14058.8|14123.7|14067.3|14111|14054.6|0
1660869900000|2022-08-19 00:45:00|14120.1|14063.7|14121.5|14065.1|14134.1|14077.7|14120.1|14063.7|0
1660870200000|2022-08-19 00:50:00|14119.4|14063|14110.8|14054.4|14119.4|14063|14105.2|14048.8|0
1660870500000|2022-08-19 00:55:00|14118.9|14062.5|14120.4|14064|14126.4|14070|14116.4|14060|0
1660870800000|2022-08-19 01:00:00|14135.2|14078.8|14120.7|14064.3|14140.4|14084|14118.9|14062.5|0
1660871100000|2022-08-19 01:05:00|14127.3|14070.9|14118.9|14062.5|14128.5|14072.1|14108.8|14052.4|0
1660871400000|2022-08-19 01:10:00|14114.5|14058.1|14119.7|14063.3|14119.7|14063.3|14110.6|14054.2|0
1660871700000|2022-08-19 01:15:00|14121.8|14065.4|14122.7|14066.3|14128.9|14072.5|14119.6|14063.2|0
1660872000000|2022-08-19 01:20:00|14126|14069.6|14124.6|14068.2|14131.5|14075.1|14123.9|14067.5|0
1660872300000|2022-08-19 01:25:00|14126.2|14069.8|14141.3|14084.9|14141.3|14084.9|14126.2|14069.8|0
1660872600000|2022-08-19 01:30:00|14143.2|14086.8|14136.5|14080.1|14143.2|14086.8|14121.8|14065.4|0
1660872900000|2022-08-19 01:35:00|14135.7|14079.3|14142.5|14086.1|14142.5|14086.1|14132.9|14076.5|0
1660873200000|2022-08-19 01:40:00|14140.1|14083.7|14139.6|14083.2|14143.3|14086.9|14138|14081.6|0
1660873500000|2022-08-19 01:45:00|14142.6|14086.2|14142.3|14085.9|14142.8|14086.4|14131.1|14074.7|0
1660873800000|2022-08-19 01:50:00|14144.3|14087.9|14147.4|14091|14151|14094.6|14144.3|14087.9|0
1660874100000|2022-08-19 01:55:00|14145.9|14089.5|14139.6|14083.2|14152.2|14095.8|14139.6|14083.2|0
1660874400000|2022-08-19 02:00:00|14139.3|14082.9|14132.1|14075.7|14141.2|14084.8|14132.1|14075.7|0
1660874700000|2022-08-19 02:05:00|14131.2|14074.8|14131.7|14075.3|14136.9|14080.5|14129.5|14073.1|0
1660875000000|2022-08-19 02:10:00|14131.9|14075.5|14141.5|14085.1|14150.1|14093.7|14130.6|14074.2|0
1660875300000|2022-08-19 02:15:00|14136.6|14080.2|14144.2|14087.8|14148.8|14092.4|14133.5|14077.1|0
1660875600000|2022-08-19 02:20:00|14142.3|14085.9|14126.3|14069.9|14142.9|14086.5|14126.3|14069.9|0
1660875900000|2022-08-19 02:25:00|14129|14072.6|14117.8|14061.4|14129|14072.6|14113.4|14057|0
1660876200000|2022-08-19 02:30:00|14115.2|14058.8|14119.1|14062.7|14119.1|14062.7|14109.5|14053.1|0
1660876500000|2022-08-19 02:35:00|14118.7|14062.3|14130.9|14074.5|14135.3|14078.9|14118.7|14062.3|0
1660876800000|2022-08-19 02:40:00|14132.4|14076|14124.8|14068.4|14132.4|14076|14123.9|14067.5|0
1660877100000|2022-08-19 02:45:00|14130.4|14074|14125.1|14068.7|14130.4|14074|14122.4|14066|0
1660877400000|2022-08-19 02:50:00|14129.2|14072.8|14119.2|14062.8|14129.2|14072.8|14119.2|14062.8|0
1660877700000|2022-08-19 02:55:00|14124.9|14068.5|14117.4|14061|14128.7|14072.3|14117.4|14061|0
1660878000000|2022-08-19 03:00:00|14121.6|14065.2|14119.8|14063.4|14126|14069.6|14117.9|14061.5|0
1660878300000|2022-08-19 03:05:00|14125.2|14068.8|14134.1|14077.7|14135.2|14078.8|14120.7|14064.3|0
1660878600000|2022-08-19 03:10:00|14135.3|14078.9|14128.5|14072.1|14138.5|14082.1|14127.6|14071.2|0
1660878900000|2022-08-19 03:15:00|14130.8|14074.4|14125.7|14069.3|14130.8|14074.4|14123.2|14066.8|0
1660879200000|2022-08-19 03:20:00|14125.8|14069.4|14123.8|14067.4|14129.1|14072.7|14123.8|14067.4|0
1660879500000|2022-08-19 03:25:00|14124.2|14067.8|14125.3|14068.9|14128.8|14072.4|14123.5|14067.1|0
1660879800000|2022-08-19 03:30:00|14125.2|14068.8|14123.1|14066.7|14125.8|14069.4|14121.6|14065.2|0
1660880100000|2022-08-19 03:35:00|14124.7|14068.3|14131.1|14074.7|14132|14075.6|14118.2|14061.8|0
1660880400000|2022-08-19 03:40:00|14131.9|14075.5|14118.9|14062.5|14135.1|14078.7|14117.8|14061.4|0
1660880700000|2022-08-19 03:45:00|14124.3|14067.9|14126.9|14070.5|14128.1|14071.7|14120.9|14064.5|0
1660881000000|2022-08-19 03:50:00|14126.4|14070|14118.3|14061.9|14131|14074.6|14118.3|14061.9|0
1660881300000|2022-08-19 03:55:00|14119.9|14063.5|14126.3|14069.9|14126.3|14069.9|14119.3|14062.9|0
1660881600000|2022-08-19 04:00:00|14130.5|14074.1|14119.6|14063.2|14130.7|14074.3|14119.6|14063.2|0
1660881900000|2022-08-19 04:05:00|14119.9|14063.5|14115.1|14058.7|14122.7|14066.3|14114.6|14058.2|0
1660882200000|2022-08-19 04:10:00|14113.5|14057.1|14109.7|14053.3|14115.5|14059.1|14109.7|14053.3|0
1660882500000|2022-08-19 04:15:00|14111.7|14055.3|14107.5|14051.1|14113.7|14057.3|14100.7|14044.5|0
1660882800000|2022-08-19 04:20:00|14107.4|14051|14112.3|14055.9|14112.3|14055.9|14107.4|14051|0
1660883100000|2022-08-19 04:25:00|14112.6|14056.2|14107.1|14050.7|14112.8|14056.4|14105.4|14049|0
1660883400000|2022-08-19 04:30:00|14108.9|14052.5|14111.7|14055.3|14114.7|14058.3|14108.9|14052.5|0
1660883700000|2022-08-19 04:35:00|14115.2|14058.8|14113.8|14057.4|14116.5|14060.1|14112.7|14056.3|0
1660884000000|2022-08-19 04:40:00|14115.6|14059.2|14108|14051.6|14115.6|14059.2|14108|14051.6|0
1660884300000|2022-08-19 04:45:00|14109.2|14052.8|14111.3|14054.9|14114.4|14058|14108.6|14052.2|0
1660884600000|2022-08-19 04:50:00|14111.2|14054.8|14114.5|14058.1|14117.7|14061.3|14110.1|14053.7|0
1660884900000|2022-08-19 04:55:00|14113.8|14057.4|14108.7|14052.3|14113.8|14057.4|14104.6|14048.2|0
1660885200000|2022-08-19 05:00:00|14109.5|14053.1|14110.2|14053.8|14112.3|14055.9|14106.6|14050.2|0
1660885500000|2022-08-19 05:05:00|14111|14054.6|14111.7|14055.3|14116|14059.6|14109.9|14053.5|0
1660885800000|2022-08-19 05:10:00|14115.9|14059.5|14127.7|14071.3|14129|14072.6|14115.9|14059.5|0
1660886100000|2022-08-19 05:15:00|14121.6|14065.2|14115|14058.6|14124.2|14067.8|14115|14058.6|0
1660886400000|2022-08-19 05:20:00|14117|14060.6|14101.5|14045.3|14117|14060.6|14100.9|14044.7|0
1660886700000|2022-08-19 05:25:00|14100.2|14044|14108.5|14052.1|14108.5|14052.1|14100.2|14044|0
1660887000000|2022-08-19 05:30:00|14107.2|14050.8|14091.4|14035.2|14107.2|14050.8|14091.4|14035.2|0
1660887300000|2022-08-19 05:35:00|14088.1|14031.9|14076.8|14020.6|14088.9|14032.7|14076.8|14020.6|0
1660887600000|2022-08-19 05:40:00|14084.4|14028.2|14083.8|14027.6|14087.7|14031.5|14081.4|14025.2|0
1660887900000|2022-08-19 05:45:00|14079.8|14023.6|14096.6|14040.4|14096.6|14040.4|14079.8|14023.6|0
1660888200000|2022-08-19 05:50:00|14113|14056.6|14112.3|14055.9|14115|14058.6|14106.1|14049.7|0
1660888500000|2022-08-19 05:55:00|14111.3|14054.9|14111.1|14054.7|14111.8|14055.4|14104.5|14048.1|0
1661127000000|2022-08-22 00:10:00|14041.7|13985.7|14045.7|13989.7|14053.8|13997.6|14009.5|13953.5|0
1661127300000|2022-08-22 00:15:00|14037.2|13981.2|14044.8|13988.8|14050.3|13994.3|14031.5|13975.5|0
1661127600000|2022-08-22 00:20:00|14048.7|13992.7|14049.1|13993.1|14061.2|14005|14041.9|13985.9|0
1661127900000|2022-08-22 00:25:00|14053.1|13997|14039.2|13983.2|14053.1|13997|14033.5|13977.5|0
1661128200000|2022-08-22 00:30:00|14035.4|13979.4|14022.3|13966.3|14035.4|13979.4|14017.5|13961.5|0
1661128500000|2022-08-22 00:35:00|14031.5|13975.5|14023.6|13967.6|14039.1|13983.1|14016.5|13960.5|0
1661128800000|2022-08-22 00:40:00|14023.7|13967.7|14020.3|13964.3|14026.1|13970.1|14019.3|13963.3|0
1661129100000|2022-08-22 00:45:00|14022.6|13966.6|14009.5|13953.5|14022.6|13966.6|14008.9|13952.9|0
1661129400000|2022-08-22 00:50:00|14011|13955|14010.5|13954.5|14022.7|13966.7|14009.1|13953.1|0
1661129700000|2022-08-22 00:55:00|14011.1|13955.1|14008.8|13952.8|14014|13958|13998.2|13942.4|0
1661130000000|2022-08-22 01:00:00|14007.9|13951.9|13980.4|13924.6|14007.9|13951.9|13980.4|13924.6|0
1661130300000|2022-08-22 01:05:00|13976.6|13920.8|13978.7|13922.9|13986.5|13930.7|13974|13918.2|0
1661130600000|2022-08-22 01:10:00|13979.9|13924.1|13954.5|13898.7|13979.9|13924.1|13952|13896.4|0
1661130900000|2022-08-22 01:15:00|13955.5|13899.7|13962.7|13906.9|13964|13908.2|13951.2|13895.6|0
1661131200000|2022-08-22 01:20:00|13961.7|13905.9|13957.8|13902|13976.1|13920.3|13957.8|13902|0
1661131500000|2022-08-22 01:25:00|13959|13903.2|13982|13926.2|13982|13926.2|13955.6|13899.8|0
1661131800000|2022-08-22 01:30:00|13979.5|13923.7|13995.3|13939.5|13995.3|13939.5|13979.5|13923.7|0
1661132100000|2022-08-22 01:35:00|13994.3|13938.5|14010.6|13954.6|14010.6|13954.6|13988.7|13932.9|0
1661132400000|2022-08-22 01:40:00|14015.8|13959.8|14011.6|13955.6|14016.2|13960.2|14009.5|13953.5|0
1661132700000|2022-08-22 01:45:00|14012.9|13956.9|13995.1|13939.3|14012.9|13956.9|13989.6|13933.8|0
1661133000000|2022-08-22 01:50:00|13995.2|13939.4|14015|13959|14018|13962|13995.2|13939.4|0
1661133300000|2022-08-22 01:55:00|14015.7|13959.7|14010.3|13954.3|14017.3|13961.3|14010.3|13954.3|0
1661133600000|2022-08-22 02:00:00|14011.6|13955.6|14016.5|13960.5|14019.7|13963.7|14011.4|13955.4|0
1661133900000|2022-08-22 02:05:00|14013.8|13957.8|14001.9|13946.1|14015.9|13959.9|14001.6|13945.8|0
1661134200000|2022-08-22 02:10:00|13999.1|13943.3|13998.4|13942.6|13999.2|13943.4|13995|13939.2|0
1661134500000|2022-08-22 02:15:00|13995.6|13939.8|14004.3|13948.3|14004.3|13948.3|13994.5|13938.7|0
1661134800000|2022-08-22 02:20:00|14010.4|13954.4|14020.6|13964.6|14020.6|13964.6|14007.8|13951.8|0
1661135100000|2022-08-22 02:25:00|14017.2|13961.2|14021.8|13965.8|14022.4|13966.4|14012.2|13956.2|0
1661135400000|2022-08-22 02:30:00|14023.2|13967.2|14027.7|13971.7|14035.9|13979.9|14023.2|13967.2|0
1661135700000|2022-08-22 02:35:00|14025.3|13969.3|14030|13974|14032.5|13976.5|14017.6|13961.6|0
1661136000000|2022-08-22 02:40:00|14031.4|13975.4|14025.3|13969.3|14031.8|13975.8|14025.3|13969.3|0
1661136300000|2022-08-22 02:45:00|14024.7|13968.7|14028.8|13972.8|14028.8|13972.8|14023.6|13967.6|0
1661136600000|2022-08-22 02:50:00|14026.6|13970.6|14030.1|13974.1|14033.5|13977.5|14026.6|13970.6|0
1661136900000|2022-08-22 02:55:00|14030.9|13974.9|14036.1|13980.1|14036.1|13980.1|14029.5|13973.5|0
1661137200000|2022-08-22 03:00:00|14032.3|13976.3|14016.1|13960.1|14032.3|13976.3|14011.6|13955.6|0
1661137500000|2022-08-22 03:05:00|14015.4|13959.4|14013.4|13957.4|14015.9|13959.9|14009.4|13953.4|0
1661137800000|2022-08-22 03:10:00|14016.9|13960.9|14015.2|13959.2|14017|13961|14012.3|13956.3|0
1661138100000|2022-08-22 03:15:00|14013.9|13957.9|14016|13960|14016.2|13960.2|14010.5|13954.5|0
1661138400000|2022-08-22 03:20:00|14015.4|13959.4|14016|13960|14021|13965|14015|13959|0
1661138700000|2022-08-22 03:25:00|14016.7|13960.7|14030.1|13974.1|14032|13976|14014.9|13958.9|0
1661139000000|2022-08-22 03:30:00|14033.2|13977.2|14019.6|13963.6|14033.3|13977.3|14019.6|13963.6|0
1661139300000|2022-08-22 03:35:00|14020.8|13964.8|14026.1|13970.1|14027.6|13971.6|14018.5|13962.5|0
1661139600000|2022-08-22 03:40:00|14025.5|13969.5|14026.2|13970.2|14027.8|13971.8|14022.1|13966.1|0
1661139900000|2022-08-22 03:45:00|14026.5|13970.5|14025.1|13969.1|14027.6|13971.6|14025.1|13969.1|0
1661140200000|2022-08-22 03:50:00|14023.2|13967.2|14040.5|13984.5|14040.5|13984.5|14023.2|13967.2|0
1661140500000|2022-08-22 03:55:00|14043.1|13987.1|14044.4|13988.4|14045.2|13989.2|14042.9|13986.9|0
1661140800000|2022-08-22 04:00:00|14043|13987|14039|13983|14050.2|13994.2|14038|13982|0
1661141100000|2022-08-22 04:05:00|14036.6|13980.6|14032.1|13976.1|14042|13986|14032.1|13976.1|0
1661141400000|2022-08-22 04:10:00|14030.7|13974.7|14027.8|13971.8|14035|13979|14027.2|13971.2|0
1661141700000|2022-08-22 04:15:00|14025.7|13969.7|14025.3|13969.3|14026.9|13970.9|14021.9|13965.9|0
1661142000000|2022-08-22 04:20:00|14026.1|13970.1|14020.6|13964.6|14026.1|13970.1|14020.6|13964.6|0
1661142300000|2022-08-22 04:25:00|14018.3|13962.3|14012.3|13956.3|14022.5|13966.5|14012.3|13956.3|0
1661142600000|2022-08-22 04:30:00|14013.7|13957.7|14018.1|13962.1|14019|13963|14013.6|13957.6|0
1661142900000|2022-08-22 04:35:00|14018.9|13962.9|14024.4|13968.4|14024.4|13968.4|14015.1|13959.1|0
1661143200000|2022-08-22 04:40:00|14027.3|13971.3|14022.5|13966.5|14027.3|13971.3|14020.2|13964.2|0
1661143500000|2022-08-22 04:45:00|14021|13965|14025.7|13969.7|14026.7|13970.7|14020.8|13964.8|0
1661143800000|2022-08-22 04:50:00|14024.4|13968.4|14033.8|13977.8|14037.5|13981.5|14024.4|13968.4|0
1661144100000|2022-08-22 04:55:00|14039.5|13983.5|14045|13989|14046|13990|14035|13979|0
1661144400000|2022-08-22 05:00:00|14045.5|13989.5|14050.9|13994.9|14055.3|13999.1|14044.2|13988.2|0
1661144700000|2022-08-22 05:05:00|14050.1|13994.1|14053.5|13997.3|14053.7|13997.5|14047.3|13991.3|0
1661145000000|2022-08-22 05:10:00|14050.4|13994.4|14058.2|14002|14061.7|14005.5|14050.4|13994.4|0
1661145300000|2022-08-22 05:15:00|14056.3|14000.1|14055|13998.8|14056.3|14000.1|14050.3|13994.3|0
1661145600000|2022-08-22 05:20:00|14054.5|13998.3|14039.1|13983.1|14054.5|13998.3|14034.4|13978.4|0
1661145900000|2022-08-22 05:25:00|14034|13978|14033.7|13977.7|14035.9|13979.9|14030.2|13974.2|0
1661146200000|2022-08-22 05:30:00|14034.7|13978.7|14035.6|13979.6|14037.4|13981.4|14031.6|13975.6|0
1661146500000|2022-08-22 05:35:00|14034.5|13978.5|14036.7|13980.7|14037.3|13981.3|14032.8|13976.8|0
1661146800000|2022-08-22 05:40:00|14036.4|13980.4|14039.4|13983.4|14039.4|13983.4|14035.5|13979.5|0
1661147100000|2022-08-22 05:45:00|14038.7|13982.7|14041.4|13985.4|14042|13986|14038.7|13982.7|0
1661147400000|2022-08-22 05:50:00|14040.8|13984.8|14027.8|13971.8|14045|13989|14027.8|13971.8|0
1661147700000|2022-08-22 05:55:00|14024.3|13968.3|14034.7|13978.7|14034.7|13978.7|14024.3|13968.3|0
1661213400000|2022-08-23 00:10:00|13823.3|13768.1|13749.3|13694.5|13823.3|13768.1|13741.1|13686.3|0
1661213700000|2022-08-23 00:15:00|13757.9|13702.9|13799.1|13744.1|13799.7|13744.7|13757.9|13702.9|0
1661214000000|2022-08-23 00:20:00|13806.2|13751|13794.5|13739.5|13809.3|13754.1|13793.6|13738.6|0
1661214300000|2022-08-23 00:25:00|13786.6|13731.6|13792.6|13737.6|13802.3|13747.3|13781.9|13726.9|0
1661214600000|2022-08-23 00:30:00|13793|13738|13780|13725|13801.5|13746.5|13780|13725|0
1661214900000|2022-08-23 00:35:00|13781.2|13726.2|13757.1|13702.1|13781.2|13726.2|13757.1|13702.1|0
1661215200000|2022-08-23 00:40:00|13754.6|13699.6|13763.8|13708.8|13763.8|13708.8|13754.6|13699.6|0
1661215500000|2022-08-23 00:45:00|13763|13708|13751.1|13696.3|13763|13708|13743|13688.2|0
1661215800000|2022-08-23 00:50:00|13750.2|13695.4|13733.4|13678.6|13750.2|13695.4|13730.8|13676|0
1661216100000|2022-08-23 00:55:00|13727.6|13672.8|13741.4|13686.6|13748.5|13693.7|13727.6|13672.8|0
1661216400000|2022-08-23 01:00:00|13739.5|13684.7|13713.4|13658.6|13739.5|13684.7|13713.4|13658.6|0
1661216700000|2022-08-23 01:05:00|13728.3|13673.5|13741.8|13687|13741.8|13687|13728.3|13673.5|0
1661217000000|2022-08-23 01:10:00|13740.1|13685.3|13735.8|13681|13749.2|13694.4|13727|13672.2|0
1661217300000|2022-08-23 01:15:00|13734.9|13680.1|13735.8|13681|13742.7|13687.9|13734.5|13679.7|0
1661217600000|2022-08-23 01:20:00|13735.3|13680.5|13756.3|13701.3|13756.3|13701.3|13735.3|13680.5|0
1661217900000|2022-08-23 01:25:00|13753.5|13698.5|13725.8|13671|13753.5|13698.5|13725.8|13671|0
1661218200000|2022-08-23 01:30:00|13727.1|13672.3|13715.4|13660.6|13730.6|13675.8|13713.8|13659|0
1661218500000|2022-08-23 01:35:00|13719.2|13664.4|13711.8|13657|13719.2|13664.4|13695.3|13640.7|0
1661218800000|2022-08-23 01:40:00|13712.8|13658|13712.8|13658|13717.2|13662.4|13702.6|13647.8|0
1661219100000|2022-08-23 01:45:00|13717.5|13662.7|13724.1|13669.3|13724.9|13670.1|13715.9|13661.1|0
1661219400000|2022-08-23 01:50:00|13722.3|13667.5|13716|13661.2|13725.7|13670.9|13710.7|13655.9|0
1661219700000|2022-08-23 01:55:00|13714.6|13659.8|13717.5|13662.7|13720.4|13665.6|13710.4|13655.6|0
1661220000000|2022-08-23 02:00:00|13707.2|13652.4|13716.7|13661.9|13720|13665.2|13707.2|13652.4|0
1661220300000|2022-08-23 02:05:00|13714.6|13659.8|13697|13642.4|13714.6|13659.8|13697|13642.4|0
1661220600000|2022-08-23 02:10:00|13695.4|13640.8|13692|13637.4|13700.2|13645.6|13692|13637.4|0
1661220900000|2022-08-23 02:15:00|13691.8|13637.2|13693.7|13639.1|13695.9|13641.3|13689.3|13634.7|0
1661221200000|2022-08-23 02:20:00|13686.1|13631.5|13703|13648.2|13704.7|13649.9|13683.9|13629.3|0
1661221500000|2022-08-23 02:25:00|13707.7|13652.9|13705.7|13650.9|13712.1|13657.3|13705.7|13650.9|0
1661221800000|2022-08-23 02:30:00|13704.7|13649.9|13682.5|13627.9|13704.8|13650|13682.5|13627.9|0
1661222100000|2022-08-23 02:35:00|13681.8|13627.2|13689.2|13634.6|13691.7|13637.1|13677.2|13622.6|0
1661222400000|2022-08-23 02:40:00|13687.4|13632.8|13683.4|13628.8|13688.1|13633.5|13683.4|13628.8|0
1661222700000|2022-08-23 02:45:00|13678.6|13624|13685.8|13631.2|13694.3|13639.7|13678.6|13624|0
1661223000000|2022-08-23 02:50:00|13678.7|13624.1|13673|13618.4|13678.7|13624.1|13669.1|13614.5|0
1661223300000|2022-08-23 02:55:00|13672.5|13617.9|13669.9|13615.3|13677|13622.4|13669.9|13615.3|0
1661223600000|2022-08-23 03:00:00|13668|13613.4|13657.6|13603|13680.2|13625.6|13657.6|13603|0
1661223900000|2022-08-23 03:05:00|13658.5|13603.9|13655.7|13601.1|13658.5|13603.9|13653.1|13598.5|0
1661224200000|2022-08-23 03:10:00|13655.3|13600.7|13644.8|13590.4|13655.3|13600.7|13644.8|13590.4|0
1661224500000|2022-08-23 03:15:00|13640.8|13586.4|13631.6|13577.2|13641.8|13587.4|13631.6|13577.2|0
1661224800000|2022-08-23 03:20:00|13632.4|13578|13626.8|13572.4|13633.5|13579.1|13623.6|13569.2|0
1661225100000|2022-08-23 03:25:00|13621.9|13567.5|13604.4|13550|13621.9|13567.5|13600.9|13546.7|0
1661225400000|2022-08-23 03:30:00|13601.2|13547|13599.3|13545.1|13602.7|13548.3|13599.3|13545.1|0
1661225700000|2022-08-23 03:35:00|13599.6|13545.4|13598.2|13544|13600.2|13546|13598.1|13543.9|0
1661226000000|2022-08-23 03:40:00|13597.8|13543.6|13580|13525.8|13597.8|13543.6|13578.6|13524.4|0
1661226300000|2022-08-23 03:45:00|13570.4|13516.2|13562.8|13508.6|13574.6|13520.4|13559.3|13505.1|0
1661226600000|2022-08-23 03:50:00|13561.7|13507.5|13566.1|13511.9|13571.3|13517.1|13560|13505.8|0
1661226900000|2022-08-23 03:55:00|13558.1|13503.9|13555.5|13501.3|13559.2|13505|13554.4|13500.2|0
1661227200000|2022-08-23 04:00:00|13557.1|13502.9|13544|13490|13557.1|13502.9|13539.4|13485.4|0
1661227500000|2022-08-23 04:05:00|13542.7|13488.7|13532.5|13478.5|13542.7|13488.7|13530.1|13476.1|0
1661227800000|2022-08-23 04:10:00|13529.9|13475.9|13537.1|13483.1|13537.1|13483.1|13527.6|13473.6|0
1661228100000|2022-08-23 04:15:00|13538.4|13484.4|13543.1|13489.1|13549.8|13495.8|13536.1|13482.1|0
1661228400000|2022-08-23 04:20:00|13541.4|13487.4|13519.3|13465.3|13541.4|13487.4|13518.5|13464.5|0
1661228700000|2022-08-23 04:25:00|13520.1|13466.1|13533|13479|13534.5|13480.5|13520|13466|0
1661229000000|2022-08-23 04:30:00|13531.1|13477.1|13524.6|13470.6|13531.1|13477.1|13519.9|13465.9|0
1661229300000|2022-08-23 04:35:00|13529.9|13475.9|13531.5|13477.5|13539.6|13485.6|13529.1|13475.1|0
1661229600000|2022-08-23 04:40:00|13530.7|13476.7|13534.9|13480.9|13539.6|13485.6|13530.7|13476.7|0
1661229900000|2022-08-23 04:45:00|13538.7|13484.7|13538.4|13484.4|13542.4|13488.4|13534.8|13480.8|0
1661230200000|2022-08-23 04:50:00|13539.7|13485.7|13541.1|13487.1|13544.7|13490.7|13538|13484|0
1661230500000|2022-08-23 04:55:00|13540.2|13486.2|13544.8|13490.8|13553.6|13499.4|13537.3|13483.3|0
1661230800000|2022-08-23 05:00:00|13546.9|13492.9|13558.7|13504.5|13560.9|13506.7|13546.9|13492.9|0
1661231100000|2022-08-23 05:05:00|13556.9|13502.7|13558.1|13503.9|13559.5|13505.3|13551.4|13497.4|0
1661231400000|2022-08-23 05:10:00|13557.2|13503|13557.3|13503.1|13558.7|13504.5|13551.4|13497.4|0
1661231700000|2022-08-23 05:15:00|13554.5|13500.3|13547|13493|13556.7|13502.5|13541.1|13487.1|0
1661232000000|2022-08-23 05:20:00|13548.6|13494.6|13549.5|13495.5|13551.6|13497.6|13546.8|13492.8|0
1661232300000|2022-08-23 05:25:00|13548.1|13494.1|13543.8|13489.8|13552.5|13498.3|13540.7|13486.7|0
1661232600000|2022-08-23 05:30:00|13543|13489|13545.1|13491.1|13547.4|13493.4|13543|13489|0
1661232900000|2022-08-23 05:35:00|13542.3|13488.3|13542.5|13488.5|13542.6|13488.6|13534|13480|0
1661233200000|2022-08-23 05:40:00|13540.2|13486.2|13539.9|13485.9|13546.4|13492.4|13539.9|13485.9|0
1661233500000|2022-08-23 05:45:00|13539.6|13485.6|13528.9|13474.9|13539.6|13485.6|13527.2|13473.2|0
1661233800000|2022-08-23 05:50:00|13527.5|13473.5|13521.3|13467.3|13528.9|13474.9|13515.6|13461.6|0
1661234100000|2022-08-23 05:55:00|13518.5|13464.5|13514.5|13460.5|13518.5|13464.5|13509.2|13455.2|0
1661299800000|2022-08-24 00:10:00|13256.3|13203.3|13202.4|13149.6|13256.3|13203.3|13199.4|13146.8|0
1661300100000|2022-08-24 00:15:00|13186.1|13133.5|13249.6|13196.8|13249.6|13196.8|13186.1|13133.5|0
1661300400000|2022-08-24 00:20:00|13254.5|13201.5|13256.8|13203.8|13278.6|13225.6|13245.9|13193.1|0
1661300700000|2022-08-24 00:25:00|13255.8|13202.8|13330.3|13277.1|13330.3|13277.1|13255.8|13202.8|0
1661301000000|2022-08-24 00:30:00|13340.6|13287.4|13322.7|13269.5|13359|13305.6|13322.7|13269.5|0
1661301300000|2022-08-24 00:35:00|13313.7|13260.5|13326.4|13273.2|13328.5|13275.3|13299.5|13246.5|0
1661301600000|2022-08-24 00:40:00|13325.3|13272.1|13283.7|13230.7|13325.3|13272.1|13283.7|13230.7|0
1661301900000|2022-08-24 00:45:00|13276.7|13223.7|13294|13241|13297|13244|13276.7|13223.7|0
1661302200000|2022-08-24 00:50:00|13302.9|13249.7|13283.4|13230.4|13302.9|13249.7|13283.4|13230.4|0
1661302500000|2022-08-24 00:55:00|13278.8|13225.8|13262.3|13209.3|13289.9|13236.9|13262.3|13209.3|0
1661302800000|2022-08-24 01:00:00|13255.6|13202.6|13252.6|13199.6|13255.6|13202.6|13241|13188.2|0
1661303100000|2022-08-24 01:05:00|13256.1|13203.1|13266.1|13213.1|13266.1|13213.1|13250.5|13197.7|0
1661303400000|2022-08-24 01:10:00|13281.2|13228.2|13269.1|13216.1|13287.6|13234.6|13264.2|13211.2|0
1661303700000|2022-08-24 01:15:00|13267.4|13214.4|13256.9|13203.9|13267.4|13214.4|13249.8|13197|0
1661304000000|2022-08-24 01:20:00|13264.2|13211.2|13289.1|13236.1|13291.2|13238.2|13264.2|13211.2|0
1661304300000|2022-08-24 01:25:00|13286.9|13233.9|13310.6|13257.4|13310.6|13257.4|13285.8|13232.8|0
1661304600000|2022-08-24 01:30:00|13307.6|13254.4|13310.2|13257|13326.7|13273.5|13300.9|13247.9|0
1661304900000|2022-08-24 01:35:00|13309.8|13256.6|13314.5|13261.3|13314.5|13261.3|13286.9|13233.9|0
1661305200000|2022-08-24 01:40:00|13311.6|13258.4|13314.4|13261.2|13329.2|13276|13311.6|13258.4|0
1661305500000|2022-08-24 01:45:00|13319.5|13266.3|13328.7|13275.5|13328.7|13275.5|13315.9|13262.7|0
1661305800000|2022-08-24 01:50:00|13332.1|13278.9|13323.9|13270.7|13332.1|13278.9|13305.3|13252.1|0
1661306100000|2022-08-24 01:55:00|13327.5|13274.3|13325.8|13272.6|13327.5|13274.3|13305.9|13252.7|0
1661306400000|2022-08-24 02:00:00|13327.7|13274.5|13331|13277.8|13341.5|13288.3|13327.7|13274.5|0
1661306700000|2022-08-24 02:05:00|13329.7|13276.5|13343.7|13290.5|13343.7|13290.5|13325|13271.8|0
1661307000000|2022-08-24 02:10:00|13346.2|13293|13360.1|13306.7|13360.1|13306.7|13335.7|13282.5|0
1661307300000|2022-08-24 02:15:00|13351.8|13298.4|13359.7|13306.3|13362.5|13309.1|13348.5|13295.3|0
1661307600000|2022-08-24 02:20:00|13360.5|13307.1|13356|13302.6|13360.5|13307.1|13349.5|13296.3|0
1661307900000|2022-08-24 02:25:00|13364.8|13311.4|13380.6|13327.2|13381.1|13327.7|13364.8|13311.4|0
1661308200000|2022-08-24 02:30:00|13376.8|13323.4|13393.8|13340.4|13393.8|13340.4|13376.8|13323.4|0
1661308500000|2022-08-24 02:35:00|13388.3|13334.9|13378.6|13325.2|13388.3|13334.9|13371.5|13318.1|0
1661308800000|2022-08-24 02:40:00|13380|13326.6|13385.2|13331.8|13387.6|13334.2|13378.7|13325.3|0
1661309100000|2022-08-24 02:45:00|13370.5|13317.1|13388.3|13334.9|13388.3|13334.9|13370.5|13317.1|0
1661309400000|2022-08-24 02:50:00|13389.7|13336.3|13384|13330.6|13392|13338.6|13384|13330.6|0
1661309700000|2022-08-24 02:55:00|13388.8|13335.4|13386.1|13332.7|13390.2|13336.8|13376.9|13323.5|0
1661310000000|2022-08-24 03:00:00|13391|13337.6|13387.8|13334.4|13395.6|13342.2|13387.8|13334.4|0
1661310300000|2022-08-24 03:05:00|13389.2|13335.8|13382.5|13329.1|13389.2|13335.8|13373.5|13320.1|0
1661310600000|2022-08-24 03:10:00|13386.3|13332.9|13390.2|13336.8|13396.3|13342.9|13382.4|13329|0
1661310900000|2022-08-24 03:15:00|13392.2|13338.8|13393.8|13340.4|13398.6|13345.2|13392.2|13338.8|0
1661311200000|2022-08-24 03:20:00|13398.8|13345.4|13416.4|13362.8|13416.4|13362.8|13398.8|13345.4|0
1661311500000|2022-08-24 03:25:00|13416.3|13362.7|13434.8|13381.2|13436.3|13382.7|13416.3|13362.7|0
1661311800000|2022-08-24 03:30:00|13434.9|13381.3|13421|13367.4|13434.9|13381.3|13421|13367.4|0
1661312100000|2022-08-24 03:35:00|13426.8|13373.2|13416.3|13362.7|13427.7|13374.1|13415.7|13362.1|0
1661312400000|2022-08-24 03:40:00|13413|13359.4|13405.9|13352.3|13414|13360.4|13405.9|13352.3|0
1661312700000|2022-08-24 03:45:00|13402.8|13349.2|13375.8|13322.4|13404|13350.4|13368.1|13314.7|0
1661313000000|2022-08-24 03:50:00|13370.5|13317.1|13358.3|13304.9|13370.5|13317.1|13358.3|13304.9|0
1661313300000|2022-08-24 03:55:00|13360.8|13307.4|13337|13283.8|13360.8|13307.4|13337|13283.8|0
1661313600000|2022-08-24 04:00:00|13340.2|13287|13316.2|13263|13340.2|13287|13316.2|13263|0
1661313900000|2022-08-24 04:05:00|13312.2|13259|13302.3|13249.1|13312.2|13259|13301.8|13248.6|0
1661314200000|2022-08-24 04:10:00|13301.9|13248.7|13297.2|13244.2|13301.9|13248.7|13293.7|13240.7|0
1661314500000|2022-08-24 04:15:00|13300.4|13247.4|13316.6|13263.4|13317.9|13264.7|13300.4|13247.4|0
1661314800000|2022-08-24 04:20:00|13318.6|13265.4|13339.8|13286.6|13339.8|13286.6|13318.4|13265.2|0
1661315100000|2022-08-24 04:25:00|13342.8|13289.6|13342.6|13289.4|13342.8|13289.6|13339.3|13286.1|0
1661315400000|2022-08-24 04:30:00|13343|13289.8|13338.8|13285.6|13343.4|13290.2|13335.5|13282.3|0
1661315700000|2022-08-24 04:35:00|13338|13284.8|13337|13283.8|13341|13287.8|13337|13283.8|0
1661316000000|2022-08-24 04:40:00|13335.8|13282.6|13335|13281.8|13335.8|13282.6|13327.3|13274.1|0
1661316300000|2022-08-24 04:45:00|13335.9|13282.7|13337.5|13284.3|13337.5|13284.3|13326.1|13272.9|0
1661316600000|2022-08-24 04:50:00|13337.2|13284|13350|13296.8|13350|13296.8|13332.4|13279.2|0
1661316900000|2022-08-24 04:55:00|13348.1|13294.9|13348.2|13295|13350.7|13297.5|13342.1|13288.9|0
1661317200000|2022-08-24 05:00:00|13350|13296.8|13350.8|13297.6|13356.4|13303|13350|13296.8|0
1661317500000|2022-08-24 05:05:00|13349.2|13296|13338.3|13285.1|13349.5|13296.3|13336.4|13283.2|0
1661317800000|2022-08-24 05:10:00|13333.2|13280|13326.4|13273.2|13334.2|13281|13326.4|13273.2|0
1661318100000|2022-08-24 05:15:00|13325.3|13272.1|13321.1|13267.9|13325.3|13272.1|13318.6|13265.4|0
1661318400000|2022-08-24 05:20:00|13321.9|13268.7|13318.7|13265.5|13323.4|13270.2|13318|13264.8|0
1661318700000|2022-08-24 05:25:00|13319.4|13266.2|13324.8|13271.6|13325.3|13272.1|13317|13263.8|0
1661319000000|2022-08-24 05:30:00|13325.5|13272.3|13321.3|13268.1|13327.7|13274.5|13321.2|13268|0
1661319300000|2022-08-24 05:35:00|13323.3|13270.1|13316.4|13263.2|13323.3|13270.1|13316.4|13263.2|0
1661319600000|2022-08-24 05:40:00|13315.7|13262.5|13315.2|13262|13318|13264.8|13313.5|13260.3|0
1661319900000|2022-08-24 05:45:00|13315.7|13262.5|13317.8|13264.6|13317.8|13264.6|13308.9|13255.7|0
1661320200000|2022-08-24 05:50:00|13319.5|13266.3|13319.8|13266.6|13320.4|13267.2|13316.9|13263.7|0
1661320500000|2022-08-24 05:55:00|13320.5|13267.3|13323.4|13270.2|13324.3|13271.1|13317.5|13264.3|0
1661386200000|2022-08-25 00:10:00|13126.5|13074.1|13131.8|13079.4|13138|13085.6|13113.7|13061.3|0
1661386500000|2022-08-25 00:15:00|13126.8|13074.4|13071.3|13019.1|13130.7|13078.3|13071.3|13019.1|0
1661386800000|2022-08-25 00:20:00|13075.4|13023.2|13000.4|12948.6|13075.4|13023.2|12997|12945.2|0
1661387100000|2022-08-25 00:25:00|13010.4|12958.4|13012.5|12960.5|13016.1|12964.1|13001.3|12949.3|0
1661387400000|2022-08-25 00:30:00|13014.3|12962.3|13010.6|12958.6|13024.8|12972.8|13004.5|12952.5|0
1661387700000|2022-08-25 00:35:00|13007.5|12955.5|13000.5|12948.7|13016.3|12964.3|13000.5|12948.7|0
1661388000000|2022-08-25 00:40:00|12997|12945.2|13021|12969|13021|12969|12976.2|12924.4|0
1661388300000|2022-08-25 00:45:00|13026.3|12974.3|13071.5|13019.3|13071.5|13019.3|13026.3|12974.3|0
1661388600000|2022-08-25 00:50:00|13067.7|13015.5|13069.5|13017.3|13078.8|13026.6|13066.9|13014.7|0
1661388900000|2022-08-25 00:55:00|13072.8|13020.6|13052.1|12999.9|13072.8|13020.6|13048.4|12996.4|0
1661389200000|2022-08-25 01:00:00|13051.5|12999.3|13050.3|12998.3|13066.9|13014.7|13050.3|12998.3|0
1661389500000|2022-08-25 01:05:00|13059.4|13007.2|13075|13022.8|13079.4|13027.2|13059.4|13007.2|0
1661389800000|2022-08-25 01:10:00|13075.8|13023.6|13079.7|13027.5|13081.1|13028.9|13070.9|13018.7|0
1661390100000|2022-08-25 01:15:00|13080.7|13028.5|13091|13038.8|13091|13038.8|13077.7|13025.5|0
1661390400000|2022-08-25 01:20:00|13093.2|13041|13088.6|13036.4|13105.4|13053|13088.6|13036.4|0
1661390700000|2022-08-25 01:25:00|13085.9|13033.7|13085|13032.8|13085.9|13033.7|13068.7|13016.5|0
1661391000000|2022-08-25 01:30:00|13083|13030.8|13094.8|13042.6|13094.8|13042.6|13074.2|13022|0
1661391300000|2022-08-25 01:35:00|13093.3|13041.1|13096.8|13044.6|13096.8|13044.6|13084.4|13032.2|0
1661391600000|2022-08-25 01:40:00|13092.5|13040.3|13093.8|13041.6|13097.9|13045.7|13089.9|13037.7|0
1661391900000|2022-08-25 01:45:00|13089|13036.8|13074.5|13022.3|13091.8|13039.6|13074.5|13022.3|0
1661392200000|2022-08-25 01:50:00|13075.2|13023|13080|13027.8|13095.4|13043.2|13075.2|13023|0
1661392500000|2022-08-25 01:55:00|13077.3|13025.1|13086.4|13034.2|13086.4|13034.2|13075.2|13023|0
1661392800000|2022-08-25 02:00:00|13082.5|13030.3|13078.9|13026.7|13082.5|13030.3|13074.3|13022.1|0
1661393100000|2022-08-25 02:05:00|13082.9|13030.7|13106.6|13054.2|13106.6|13054.2|13082.9|13030.7|0
1661393400000|2022-08-25 02:10:00|13107.3|13054.9|13095.8|13043.6|13107.3|13054.9|13091.4|13039.2|0
1661393700000|2022-08-25 02:15:00|13093.7|13041.5|13077.8|13025.6|13093.7|13041.5|13070.3|13018.1|0
1661394000000|2022-08-25 02:20:00|13071.1|13018.9|13068.4|13016.2|13072.2|13020|13066.7|13014.5|0
1661394300000|2022-08-25 02:25:00|13067.9|13015.7|13062.2|13010|13072.3|13020.1|13060|13007.8|0
1661394600000|2022-08-25 02:30:00|13063.2|13011|13050.1|12998.1|13063.2|13011|13050.1|12998.1|0
1661394900000|2022-08-25 02:35:00|13048.8|12996.8|13040.2|12988.2|13048.8|12996.8|13038.9|12986.9|0
1661395200000|2022-08-25 02:40:00|13046.6|12994.6|13058.9|13006.7|13058.9|13006.7|13041.8|12989.8|0
1661395500000|2022-08-25 02:45:00|13058.1|13005.9|13054.2|13002|13058.8|13006.6|13045.3|12993.3|0
1661395800000|2022-08-25 02:50:00|13055|13002.8|13040.8|12988.8|13055|13002.8|13039|12987|0
1661396100000|2022-08-25 02:55:00|13043.9|12991.9|13033.1|12981.1|13043.9|12991.9|13032.7|12980.7|0
1661396400000|2022-08-25 03:00:00|13037.8|12985.8|13040.8|12988.8|13040.8|12988.8|13032.8|12980.8|0
1661396700000|2022-08-25 03:05:00|13040.2|12988.2|13019.3|12967.3|13040.2|12988.2|13017.1|12965.1|0
1661397000000|2022-08-25 03:10:00|13027.8|12975.8|13028.8|12976.8|13032.4|12980.4|13027.8|12975.8|0
1661397300000|2022-08-25 03:15:00|13030.4|12978.4|13048.6|12996.6|13053.3|13001.1|13030.4|12978.4|0
1661397600000|2022-08-25 03:20:00|13046.3|12994.3|13052.5|13000.3|13054.8|13002.6|13044.3|12992.3|0
1661397900000|2022-08-25 03:25:00|13054.6|13002.4|13061.6|13009.4|13068.2|13016|13054.6|13002.4|0
1661398200000|2022-08-25 03:30:00|13062.2|13010|13057.6|13005.4|13065.4|13013.2|13057.6|13005.4|0
1661398500000|2022-08-25 03:35:00|13057.9|13005.7|13058.1|13005.9|13062|13009.8|13057.9|13005.7|0
1661398800000|2022-08-25 03:40:00|13058.5|13006.3|13045.7|12993.7|13058.5|13006.3|13044|12992|0
1661399100000|2022-08-25 03:45:00|13046|12994|13051.7|12999.5|13051.7|12999.5|13046|12994|0
1661399400000|2022-08-25 03:50:00|13049.7|12997.7|13051.8|12999.6|13053.3|13001.1|13048.9|12996.9|0
1661399700000|2022-08-25 03:55:00|13052.1|12999.9|13062.9|13010.7|13062.9|13010.7|13052|12999.8|0
1661400000000|2022-08-25 04:00:00|13062.6|13010.4|13055.8|13003.6|13064.4|13012.2|13052.8|13000.6|0
1661400300000|2022-08-25 04:05:00|13057.4|13005.2|13053.2|13001|13057.4|13005.2|13049.6|12997.6|0
1661400600000|2022-08-25 04:10:00|13052.2|13000|13044.5|12992.5|13052.8|13000.6|13040.4|12988.4|0
1661400900000|2022-08-25 04:15:00|13041.6|12989.6|13032|12980|13041.6|12989.6|13029|12977|0
1661401200000|2022-08-25 04:20:00|13035.7|12983.7|13028.8|12976.8|13035.7|12983.7|13026|12974|0
1661401500000|2022-08-25 04:25:00|13030.6|12978.6|13021.2|12969.2|13030.6|12978.6|13019.3|12967.3|0
1661401800000|2022-08-25 04:30:00|13018.6|12966.6|13010.1|12958.1|13027|12975|13010.1|12958.1|0
1661402100000|2022-08-25 04:35:00|13011.9|12959.9|13008.3|12956.3|13011.9|12959.9|13003.4|12951.4|0
1661402400000|2022-08-25 04:40:00|13005.3|12953.3|13015.5|12963.5|13015.5|12963.5|13004.7|12952.7|0
1661402700000|2022-08-25 04:45:00|13017.1|12965.1|13019.2|12967.2|13025.8|12973.8|13017.1|12965.1|0
1661403000000|2022-08-25 04:50:00|13021.6|12969.6|13030.2|12978.2|13030.2|12978.2|13021.6|12969.6|0
1661403300000|2022-08-25 04:55:00|13029.5|12977.5|13030.1|12978.1|13030.1|12978.1|13027.2|12975.2|0
1661403600000|2022-08-25 05:00:00|13028.5|12976.5|13040.3|12988.3|13045.4|12993.4|13028.5|12976.5|0
1661403900000|2022-08-25 05:05:00|13042.5|12990.5|13037.5|12985.5|13042.5|12990.5|13033.9|12981.9|0
1661404200000|2022-08-25 05:10:00|13035.2|12983.2|13037.9|12985.9|13039.2|12987.2|13035.2|12983.2|0
1661404500000|2022-08-25 05:15:00|13036.8|12984.8|13033.3|12981.3|13037.6|12985.6|13033.3|12981.3|0
1661404800000|2022-08-25 05:20:00|13033.2|12981.2|13036.4|12984.4|13039.9|12987.9|13031.2|12979.2|0
1661405100000|2022-08-25 05:25:00|13035|12983|13046.9|12994.9|13053|13000.8|13035|12983|0
1661405400000|2022-08-25 05:30:00|13049.6|12997.6|13053.8|13001.6|13053.8|13001.6|13044.8|12992.8|0
1661405700000|2022-08-25 05:35:00|13052.6|13000.4|13071.6|13019.4|13071.6|13019.4|13052.5|13000.3|0
1661406000000|2022-08-25 05:40:00|13077.5|13025.3|13079.9|13027.7|13081.6|13029.4|13073.5|13021.3|0
1661406300000|2022-08-25 05:45:00|13078.1|13025.9|13088.3|13036.1|13094.4|13042.2|13077.9|13025.7|0
1661406600000|2022-08-25 05:50:00|13087.7|13035.5|13088.3|13036.1|13090.7|13038.5|13085.8|13033.6|0
1661406900000|2022-08-25 05:55:00|13088.8|13036.6|13067.9|13015.7|13088.8|13036.6|13067.9|13015.7|0
1661472600000|2022-08-26 00:10:00|13083.4|13031.2|13038|12986|13083.4|13031.2|13033.8|12981.8|0
1661472900000|2022-08-26 00:15:00|13028.6|12976.6|13022.2|12970.2|13033.5|12981.5|13008|12956|0
1661473200000|2022-08-26 00:20:00|13024.1|12972.1|13058.8|13006.6|13067.3|13015.1|13022.7|12970.7|0
1661473500000|2022-08-26 00:25:00|13063.2|13011|13097.7|13045.5|13097.7|13045.5|13063.2|13011|0
1661473800000|2022-08-26 00:30:00|13095.3|13043.1|13162|13109.4|13162|13109.4|13094|13041.8|0
1661474100000|2022-08-26 00:35:00|13159.9|13107.3|13176.9|13124.3|13188|13135.4|13159.9|13107.3|0
1661474400000|2022-08-26 00:40:00|13177.7|13125.1|13197.7|13145.1|13201|13148.4|13177.7|13125.1|0
1661474700000|2022-08-26 00:45:00|13192.5|13139.9|13182.3|13129.7|13200.8|13148.2|13182.3|13129.7|0
1661475000000|2022-08-26 00:50:00|13184|13131.4|13186.5|13133.9|13190.4|13137.8|13178.7|13126.1|0
1661475300000|2022-08-26 00:55:00|13179.6|13127|13178.5|13125.9|13189.2|13136.6|13176.2|13123.6|0
1661475600000|2022-08-26 01:00:00|13183.6|13131|13165.8|13113.2|13185.4|13132.8|13165.8|13113.2|0
1661475900000|2022-08-26 01:05:00|13170|13117.4|13198.8|13146.2|13198.8|13146.2|13168.4|13115.8|0
1661476200000|2022-08-26 01:10:00|13199.6|13147|13264|13211|13264|13211|13199.6|13147|0
1661476500000|2022-08-26 01:15:00|13259.2|13206.2|13268.3|13215.3|13275.1|13222.1|13259.2|13206.2|0
1661476800000|2022-08-26 01:20:00|13259.2|13206.2|13252.7|13199.7|13259.2|13206.2|13245.5|13192.7|0
1661477100000|2022-08-26 01:25:00|13250.6|13197.8|13263.3|13210.3|13265.5|13212.5|13250.6|13197.8|0
1661477400000|2022-08-26 01:30:00|13269.7|13216.7|13256.2|13203.2|13269.7|13216.7|13249|13196.2|0
1661477700000|2022-08-26 01:35:00|13254.2|13201.2|13267|13214|13273.8|13220.8|13254.2|13201.2|0
1661478000000|2022-08-26 01:40:00|13268.2|13215.2|13277.6|13224.6|13279.8|13226.8|13268.2|13215.2|0
1661478300000|2022-08-26 01:45:00|13274.3|13221.3|13276.2|13223.2|13279.1|13226.1|13268.8|13215.8|0
1661478600000|2022-08-26 01:50:00|13279.4|13226.4|13297.7|13244.7|13297.7|13244.7|13279.4|13226.4|0
1661478900000|2022-08-26 01:55:00|13285.4|13232.4|13285.4|13232.4|13289.3|13236.3|13285.3|13232.3|0
1661479200000|2022-08-26 02:00:00|13279.9|13226.9|13278.6|13225.6|13290.7|13237.7|13278.6|13225.6|0
1661479500000|2022-08-26 02:05:00|13276.8|13223.8|13267.1|13214.1|13276.8|13223.8|13264.2|13211.2|0
1661479800000|2022-08-26 02:10:00|13265.5|13212.5|13260.5|13207.5|13267.3|13214.3|13260.5|13207.5|0
1661480100000|2022-08-26 02:15:00|13257.8|13204.8|13264.7|13211.7|13265.7|13212.7|13254.3|13201.3|0
1661480400000|2022-08-26 02:20:00|13266.7|13213.7|13250|13197.2|13277.6|13224.6|13250|13197.2|0
1661480700000|2022-08-26 02:25:00|13244.3|13191.5|13251.1|13198.3|13251.1|13198.3|13240.7|13187.9|0
1661481000000|2022-08-26 02:30:00|13249.7|13196.9|13250.5|13197.7|13253.6|13200.6|13248.1|13195.3|0
1661481300000|2022-08-26 02:35:00|13254.9|13201.9|13250.7|13197.9|13258.8|13205.8|13250.5|13197.7|0
1661481600000|2022-08-26 02:40:00|13256|13203|13253.6|13200.6|13258.6|13205.6|13252.4|13199.4|0
1661481900000|2022-08-26 02:45:00|13253.1|13200.1|13256.9|13203.9|13257.5|13204.5|13253|13200|0
1661482200000|2022-08-26 02:50:00|13256.8|13203.8|13272.4|13219.4|13272.4|13219.4|13256|13203|0
1661482500000|2022-08-26 02:55:00|13270.9|13217.9|13257.3|13204.3|13270.9|13217.9|13256|13203|0
1661482800000|2022-08-26 03:00:00|13260.5|13207.5|13275.5|13222.5|13275.5|13222.5|13260.5|13207.5|0
1661483100000|2022-08-26 03:05:00|13283.1|13230.1|13284.9|13231.9|13288.4|13235.4|13281.3|13228.3|0
1661483400000|2022-08-26 03:10:00|13284.6|13231.6|13278.2|13225.2|13284.6|13231.6|13272.9|13219.9|0
1661483700000|2022-08-26 03:15:00|13278.5|13225.5|13282.4|13229.4|13283.2|13230.2|13278.5|13225.5|0
1661484000000|2022-08-26 03:20:00|13282|13229|13260.1|13207.1|13283|13230|13260.1|13207.1|0
1661484300000|2022-08-26 03:25:00|13260.8|13207.8|13260.7|13207.7|13262|13209|13256.7|13203.7|0
1661484600000|2022-08-26 03:30:00|13262.9|13209.9|13269|13216|13273.2|13220.2|13262.9|13209.9|0
1661484900000|2022-08-26 03:35:00|13270|13217|13275.6|13222.6|13278.1|13225.1|13270|13217|0
1661485200000|2022-08-26 03:40:00|13275.3|13222.3|13259|13206|13275.3|13222.3|13256.9|13203.9|0
1661485500000|2022-08-26 03:45:00|13261.8|13208.8|13257.3|13204.3|13263.9|13210.9|13257.3|13204.3|0
1661485800000|2022-08-26 03:50:00|13255.4|13202.4|13271.5|13218.5|13272.5|13219.5|13255.4|13202.4|0
1661486100000|2022-08-26 03:55:00|13273|13220|13275.6|13222.6|13275.6|13222.6|13270.5|13217.5|0
1661486400000|2022-08-26 04:00:00|13282.1|13229.1|13275.9|13222.9|13282.1|13229.1|13274.5|13221.5|0
1661486700000|2022-08-26 04:05:00|13275.8|13222.8|13270.6|13217.6|13278.2|13225.2|13266.7|13213.7|0
1661487000000|2022-08-26 04:10:00|13269.5|13216.5|13284.4|13231.4|13284.4|13231.4|13269.5|13216.5|0
1661487300000|2022-08-26 04:15:00|13285.1|13232.1|13299.1|13246.1|13299.1|13246.1|13284.5|13231.5|0
1661487600000|2022-08-26 04:20:00|13301.4|13248.4|13285.2|13232.2|13301.4|13248.4|13284.7|13231.7|0
1661487900000|2022-08-26 04:25:00|13286.6|13233.6|13297.8|13244.8|13298.5|13245.5|13286.2|13233.2|0
1661488200000|2022-08-26 04:30:00|13296.4|13243.4|13316.4|13263.2|13316.4|13263.2|13295.3|13242.3|0
1661488500000|2022-08-26 04:35:00|13319.9|13266.7|13307.7|13254.5|13319.9|13266.7|13307.7|13254.5|0
1661488800000|2022-08-26 04:40:00|13303.9|13250.7|13302.1|13248.9|13303.9|13250.7|13298.4|13245.4|0
1661489100000|2022-08-26 04:45:00|13298.8|13245.8|13303.1|13249.9|13304.9|13251.7|13298.8|13245.8|0
1661489400000|2022-08-26 04:50:00|13300.1|13247.1|13299.4|13246.4|13302|13248.8|13294.9|13241.9|0
1661489700000|2022-08-26 04:55:00|13301.2|13248.2|13300|13247|13306.6|13253.4|13300|13247|0
1661490000000|2022-08-26 05:00:00|13301.4|13248.4|13303.5|13250.3|13304.7|13251.5|13298.2|13245.2|0
1661490300000|2022-08-26 05:05:00|13304.1|13250.9|13291.6|13238.6|13307.2|13254|13291.6|13238.6|0
1661490600000|2022-08-26 05:10:00|13292.9|13239.9|13277.4|13224.4|13292.9|13239.9|13277.3|13224.3|0
1661490900000|2022-08-26 05:15:00|13274.8|13221.8|13275.7|13222.7|13281|13228|13273.6|13220.6|0
1661491200000|2022-08-26 05:20:00|13276.1|13223.1|13266.8|13213.8|13276.9|13223.9|13263.8|13210.8|0
1661491500000|2022-08-26 05:25:00|13268.5|13215.5|13257.3|13204.3|13271.9|13218.9|13257.3|13204.3|0
1661491800000|2022-08-26 05:30:00|13258.4|13205.4|13265.8|13212.8|13267.3|13214.3|13258.4|13205.4|0
1661492100000|2022-08-26 05:35:00|13266.2|13213.2|13257|13204|13266.2|13213.2|13255.2|13202.2|0
1661492400000|2022-08-26 05:40:00|13257.6|13204.6|13262|13209|13270.7|13217.7|13257.1|13204.1|0
1661492700000|2022-08-26 05:45:00|13262.3|13209.3|13240.7|13187.9|13262.3|13209.3|13240.7|13187.9|0
1661493000000|2022-08-26 05:50:00|13240.8|13188|13246.4|13193.6|13248.3|13195.5|13239.2|13186.4|0
1661493300000|2022-08-26 05:55:00|13246.8|13194|13239.2|13186.4|13246.8|13194|13231.7|13178.9|0
1661731800000|2022-08-29 00:10:00|13079|13026.8|13062|13009.8|13092.3|13040.1|13049.1|12997.1|0
1661732100000|2022-08-29 00:15:00|13069.3|13017.1|13059|13006.8|13083.5|13031.3|13059|13006.8|0
1661732400000|2022-08-29 00:20:00|13052.8|13000.6|13099.8|13047.6|13099.8|13047.6|13030.8|12978.8|0
1661732700000|2022-08-29 00:25:00|13090.8|13038.6|13095.4|13043.2|13109.3|13056.9|13088.4|13036.2|0
1661733000000|2022-08-29 00:30:00|13101.7|13049.3|13136.3|13083.9|13140|13087.6|13101.7|13049.3|0
1661733300000|2022-08-29 00:35:00|13137|13084.6|13155.1|13102.5|13163.9|13111.3|13137|13084.6|0
1661733600000|2022-08-29 00:40:00|13147.1|13094.7|13129.3|13076.9|13154.4|13101.8|13123.3|13070.9|0
1661733900000|2022-08-29 00:45:00|13125.4|13073|13116.7|13064.3|13130.8|13078.4|13110.8|13058.4|0
1661734200000|2022-08-29 00:50:00|13119.6|13067.2|13104.9|13052.5|13119.6|13067.2|13095.5|13043.3|0
1661734500000|2022-08-29 00:55:00|13105.4|13053|13109.9|13057.5|13109.9|13057.5|13097.2|13045|0
1661734800000|2022-08-29 01:00:00|13111.2|13058.8|13090.1|13037.9|13111.2|13058.8|13090.1|13037.9|0
1661735100000|2022-08-29 01:05:00|13086.9|13034.7|13103.6|13051.2|13103.6|13051.2|13082.7|13030.5|0
1661735400000|2022-08-29 01:10:00|13109.2|13056.8|13107.2|13054.8|13117.8|13065.4|13107.2|13054.8|0
1661735700000|2022-08-29 01:15:00|13101.5|13049.1|13128.1|13075.7|13128.1|13075.7|13096.9|13044.7|0
1661736000000|2022-08-29 01:20:00|13127.6|13075.2|13152.8|13100.2|13157.8|13105.2|13126.7|13074.3|0
1661736300000|2022-08-29 01:25:00|13158.7|13106.1|13148.8|13096.4|13159.1|13106.5|13148.8|13096.4|0
1661736600000|2022-08-29 01:30:00|13143.5|13091.1|13129|13076.6|13146.3|13093.9|13129|13076.6|0
1661736900000|2022-08-29 01:35:00|13123|13070.6|13119.2|13066.8|13128.9|13076.5|13114.8|13062.4|0
1661737200000|2022-08-29 01:40:00|13127.1|13074.7|13105.3|13052.9|13127.1|13074.7|13105.3|13052.9|0
1661737500000|2022-08-29 01:45:00|13107.3|13054.9|13111.3|13058.9|13116.3|13063.9|13107.3|13054.9|0
1661737800000|2022-08-29 01:50:00|13112.5|13060.1|13139.1|13086.7|13141.7|13089.3|13112.3|13059.9|0
1661738100000|2022-08-29 01:55:00|13131.7|13079.3|13114.3|13061.9|13132.2|13079.8|13113|13060.6|0
1661738400000|2022-08-29 02:00:00|13125.7|13073.3|13115.2|13062.8|13134.1|13081.7|13115.2|13062.8|0
1661738700000|2022-08-29 02:05:00|13114.6|13062.2|13132.1|13079.7|13137.2|13084.8|13114.6|13062.2|0
1661739000000|2022-08-29 02:10:00|13132.6|13080.2|13124.2|13071.8|13132.6|13080.2|13119.2|13066.8|0
1661739300000|2022-08-29 02:15:00|13122.8|13070.4|13130.4|13078|13131|13078.6|13122.8|13070.4|0
1661739600000|2022-08-29 02:20:00|13129.6|13077.2|13114.3|13061.9|13129.6|13077.2|13114.3|13061.9|0
1661739900000|2022-08-29 02:25:00|13119.3|13066.9|13114.7|13062.3|13125.8|13073.4|13114.6|13062.2|0
1661740200000|2022-08-29 02:30:00|13120.3|13067.9|13124.5|13072.1|13124.5|13072.1|13108.6|13056.2|0
1661740500000|2022-08-29 02:35:00|13126.5|13074.1|13128.9|13076.5|13128.9|13076.5|13116.5|13064.1|0
1661740800000|2022-08-29 02:40:00|13125|13072.6|13117.6|13065.2|13129.1|13076.7|13115.6|13063.2|0
1661741100000|2022-08-29 02:45:00|13115.3|13062.9|13131|13078.6|13131|13078.6|13114.3|13061.9|0
1661741400000|2022-08-29 02:50:00|13130.4|13078|13128.4|13076|13131.4|13079|13123.1|13070.7|0
1661741700000|2022-08-29 02:55:00|13127.7|13075.3|13158.3|13105.7|13158.3|13105.7|13126.4|13074|0
1661742000000|2022-08-29 03:00:00|13152.4|13099.8|13130.1|13077.7|13152.4|13099.8|13130.1|13077.7|0
1661742300000|2022-08-29 03:05:00|13130.3|13077.9|13134.7|13082.3|13136.8|13084.4|13130.3|13077.9|0
1661742600000|2022-08-29 03:10:00|13129.8|13077.4|13139.8|13087.4|13140.5|13088.1|13129.8|13077.4|0
1661742900000|2022-08-29 03:15:00|13139.3|13086.9|13135.3|13082.9|13139.3|13086.9|13129.2|13076.8|0
1661743200000|2022-08-29 03:20:00|13137.2|13084.8|13138.1|13085.7|13142.6|13090.2|13136.7|13084.3|0
1661743500000|2022-08-29 03:25:00|13137.2|13084.8|13144.5|13092.1|13149.8|13097.4|13137.2|13084.8|0
1661743800000|2022-08-29 03:30:00|13145.3|13092.9|13141.3|13088.9|13145.3|13092.9|13136.3|13083.9|0
1661744100000|2022-08-29 03:35:00|13143.5|13091.1|13141.7|13089.3|13144.5|13092.1|13138.7|13086.3|0
1661744400000|2022-08-29 03:40:00|13153.3|13100.7|13159.3|13106.7|13162.4|13109.8|13152|13099.4|0
1661744700000|2022-08-29 03:45:00|13155.1|13102.5|13147.5|13095.1|13155.1|13102.5|13145.1|13092.7|0
1661745000000|2022-08-29 03:50:00|13147.2|13094.8|13144.6|13092.2|13147.4|13095|13141.9|13089.5|0
1661745300000|2022-08-29 03:55:00|13147|13094.6|13141.8|13089.4|13147|13094.6|13141.8|13089.4|0
1661745600000|2022-08-29 04:00:00|13142|13089.6|13136.3|13083.9|13144.6|13092.2|13136.3|13083.9|0
1661745900000|2022-08-29 04:05:00|13137.9|13085.5|13134.6|13082.2|13137.9|13085.5|13128.7|13076.3|0
1661746200000|2022-08-29 04:10:00|13134.8|13082.4|13136.9|13084.5|13140.9|13088.5|13133.1|13080.7|0
1661746500000|2022-08-29 04:15:00|13137.9|13085.5|13119.9|13067.5|13137.9|13085.5|13116.2|13063.8|0
1661746800000|2022-08-29 04:20:00|13120.4|13068|13118.7|13066.3|13121.3|13068.9|13115.2|13062.8|0
1661747100000|2022-08-29 04:25:00|13117.1|13064.7|13101.6|13049.2|13117.1|13064.7|13101.6|13049.2|0
1661747400000|2022-08-29 04:30:00|13101.3|13048.9|13107.1|13054.7|13109.3|13056.9|13101.3|13048.9|0
1661747700000|2022-08-29 04:35:00|13103.6|13051.2|13109.2|13056.8|13113.1|13060.7|13103.6|13051.2|0
1661748000000|2022-08-29 04:40:00|13110|13057.6|13099.3|13047.1|13110|13057.6|13097.7|13045.5|0
1661748300000|2022-08-29 04:45:00|13099.5|13047.3|13097.1|13044.9|13099.6|13047.4|13096.2|13044|0
1661748600000|2022-08-29 04:50:00|13099.3|13047.1|13100.7|13048.5|13100.7|13048.5|13095.7|13043.5|0
1661748900000|2022-08-29 04:55:00|13100.9|13048.7|13109.7|13057.3|13113.2|13060.8|13100.9|13048.7|0
1661749200000|2022-08-29 05:00:00|13108.7|13056.3|13106|13053.6|13112.8|13060.4|13106|13053.6|0
1661749500000|2022-08-29 05:05:00|13110.4|13058|13112.7|13060.3|13115.7|13063.3|13107.2|13054.8|0
1661749800000|2022-08-29 05:10:00|13123.1|13070.7|13126.4|13074|13131.3|13078.9|13123.1|13070.7|0
1661750100000|2022-08-29 05:15:00|13128.2|13075.8|13127.3|13074.9|13128.2|13075.8|13124.3|13071.9|0
1661750400000|2022-08-29 05:20:00|13130.2|13077.8|13136|13083.6|13136|13083.6|13126.4|13074|0
1661750700000|2022-08-29 05:25:00|13137.1|13084.7|13135.3|13082.9|13137.8|13085.4|13132.6|13080.2|0
1661751000000|2022-08-29 05:30:00|13134.2|13081.8|13133.1|13080.7|13135|13082.6|13125.4|13073|0
1661751300000|2022-08-29 05:35:00|13134|13081.6|13122.6|13070.2|13134|13081.6|13118.4|13066|0
1661751600000|2022-08-29 05:40:00|13119.9|13067.5|13121.8|13069.4|13121.8|13069.4|13112.6|13060.2|0
1661751900000|2022-08-29 05:45:00|13122.3|13069.9|13123.9|13071.5|13123.9|13071.5|13115.9|13063.5|0
1661752200000|2022-08-29 05:50:00|13122.5|13070.1|13119.8|13067.4|13122.5|13070.1|13116.1|13063.7|0
1661752500000|2022-08-29 05:55:00|13123.6|13071.2|13128.5|13076.1|13139.1|13086.7|13123.6|13071.2|0
1661818200000|2022-08-30 00:10:00|13146.9|13094.5|13094.6|13042.4|13149.2|13096.8|13078.8|13026.6|0
1661818500000|2022-08-30 00:15:00|13105.1|13052.7|13074.9|13022.7|13107.1|13054.7|13074.9|13022.7|0
1661818800000|2022-08-30 00:20:00|13071.4|13019.2|13100|13047.8|13100.3|13048.1|13071.4|13019.2|0
1661819100000|2022-08-30 00:25:00|13101.5|13049.1|13093.1|13040.9|13111|13058.6|13092|13039.8|0
1661819400000|2022-08-30 00:30:00|13087.8|13035.6|13090.4|13038.2|13090.4|13038.2|13080.4|13028.2|0
1661819700000|2022-08-30 00:35:00|13087.2|13035|13107.3|13054.9|13107.3|13054.9|13083.6|13031.4|0
1661820000000|2022-08-30 00:40:00|13108.2|13055.8|13121|13068.6|13121|13068.6|13108.2|13055.8|0
1661820300000|2022-08-30 00:45:00|13123.7|13071.3|13122.3|13069.9|13127.3|13074.9|13117.5|13065.1|0
1661820600000|2022-08-30 00:50:00|13121.8|13069.4|13117.8|13065.4|13131.5|13079.1|13117.8|13065.4|0
1661820900000|2022-08-30 00:55:00|13108.6|13056.2|13106.4|13054|13111.2|13058.8|13106.4|13054|0
1661821200000|2022-08-30 01:00:00|13104.6|13052.2|13094.4|13042.2|13105.5|13053.1|13092.7|13040.5|0
1661821500000|2022-08-30 01:05:00|13092.9|13040.7|13076.9|13024.7|13096.2|13044|13076.9|13024.7|0
1661821800000|2022-08-30 01:10:00|13077|13024.8|13083.1|13030.9|13090.5|13038.3|13077|13024.8|0
1661822100000|2022-08-30 01:15:00|13082|13029.8|13095.6|13043.4|13096.4|13044.2|13080.9|13028.7|0
1661822400000|2022-08-30 01:20:00|13110.7|13058.3|13115.9|13063.5|13120.2|13067.8|13108.7|13056.3|0
1661822700000|2022-08-30 01:25:00|13113.1|13060.7|13104.9|13052.5|13113.1|13060.7|13093.7|13041.5|0
1661823000000|2022-08-30 01:30:00|13102.3|13049.9|13111.4|13059|13112.4|13060|13094.8|13042.6|0
1661823300000|2022-08-30 01:35:00|13115.5|13063.1|13138.5|13086.1|13138.5|13086.1|13115.5|13063.1|0
1661823600000|2022-08-30 01:40:00|13137.7|13085.3|13131|13078.6|13137.7|13085.3|13124.7|13072.3|0
1661823900000|2022-08-30 01:45:00|13129.4|13077|13120.5|13068.1|13130.3|13077.9|13115.3|13062.9|0
1661824200000|2022-08-30 01:50:00|13121.9|13069.5|13111.8|13059.4|13121.9|13069.5|13105.9|13053.5|0
1661824500000|2022-08-30 01:55:00|13114.6|13062.2|13123.5|13071.1|13123.5|13071.1|13113.7|13061.3|0
1661824800000|2022-08-30 02:00:00|13122.1|13069.7|13138.5|13086.1|13141.8|13089.4|13120.6|13068.2|0
1661825100000|2022-08-30 02:05:00|13137.7|13085.3|13145.3|13092.9|13145.3|13092.9|13135.7|13083.3|0
1661825400000|2022-08-30 02:10:00|13142.3|13089.9|13156.8|13104.2|13156.8|13104.2|13142.3|13089.9|0
1661825700000|2022-08-30 02:15:00|13154.9|13102.3|13163.1|13110.5|13163.6|13111|13154.9|13102.3|0
1661826000000|2022-08-30 02:20:00|13165.3|13112.7|13158.1|13105.5|13165.3|13112.7|13153.8|13101.2|0
1661826300000|2022-08-30 02:25:00|13161.3|13108.7|13161.2|13108.6|13166.8|13114.2|13161.2|13108.6|0
1661826600000|2022-08-30 02:30:00|13163.5|13110.9|13169|13116.4|13169|13116.4|13162.8|13110.2|0
1661826900000|2022-08-30 02:35:00|13166.7|13114.1|13166|13113.4|13170.5|13117.9|13165.8|13113.2|0
1661827200000|2022-08-30 02:40:00|13166.5|13113.9|13149.1|13096.7|13167.1|13114.5|13149.1|13096.7|0
1661827500000|2022-08-30 02:45:00|13149.4|13097|13155.4|13102.8|13155.4|13102.8|13148.6|13096.2|0
1661827800000|2022-08-30 02:50:00|13151.6|13099|13160.9|13108.3|13160.9|13108.3|13150.8|13098.4|0
1661828100000|2022-08-30 02:55:00|13160.2|13107.6|13173.3|13120.7|13173.3|13120.7|13159.5|13106.9|0
1661828400000|2022-08-30 03:00:00|13172.9|13120.3|13166.4|13113.8|13174.8|13122.2|13166.4|13113.8|0
1661828700000|2022-08-30 03:05:00|13163.5|13110.9|13157.7|13105.1|13163.5|13110.9|13157.5|13104.9|0
1661829000000|2022-08-30 03:10:00|13157.9|13105.3|13163.4|13110.8|13163.4|13110.8|13157.4|13104.8|0
1661829300000|2022-08-30 03:15:00|13159.5|13106.9|13157.8|13105.2|13159.7|13107.1|13156.9|13104.3|0
1661829600000|2022-08-30 03:20:00|13154.6|13102|13146.1|13093.7|13154.6|13102|13145.3|13092.9|0
1661829900000|2022-08-30 03:25:00|13143.2|13090.8|13151.7|13099.1|13151.7|13099.1|13143.2|13090.8|0
1661830200000|2022-08-30 03:30:00|13151.9|13099.3|13143.2|13090.8|13151.9|13099.3|13143.2|13090.8|0
1661830500000|2022-08-30 03:35:00|13143.9|13091.5|13163.5|13110.9|13163.5|13110.9|13143.9|13091.5|0
1661830800000|2022-08-30 03:40:00|13164.4|13111.8|13170.2|13117.6|13172.8|13120.2|13164.4|13111.8|0
1661831100000|2022-08-30 03:45:00|13170.4|13117.8|13181.2|13128.6|13184.8|13132.2|13170.4|13117.8|0
1661831400000|2022-08-30 03:50:00|13182.4|13129.8|13167.5|13114.9|13182.4|13129.8|13167.5|13114.9|0
1661831700000|2022-08-30 03:55:00|13167.9|13115.3|13167|13114.4|13167.9|13115.3|13164.3|13111.7|0
1661832000000|2022-08-30 04:00:00|13164.9|13112.3|13148|13095.6|13164.9|13112.3|13148|13095.6|0
1661832300000|2022-08-30 04:05:00|13145.8|13093.4|13156.1|13103.5|13158.4|13105.8|13145.8|13093.4|0
1661832600000|2022-08-30 04:10:00|13156|13103.4|13158.2|13105.6|13159.6|13107|13154.1|13101.5|0
1661832900000|2022-08-30 04:15:00|13158.7|13106.1|13169.4|13116.8|13169.4|13116.8|13157.2|13104.6|0
1661833200000|2022-08-30 04:20:00|13175.1|13122.5|13185.9|13133.3|13185.9|13133.3|13175.1|13122.5|0
1661833500000|2022-08-30 04:25:00|13186.4|13133.8|13185.4|13132.8|13186.4|13133.8|13179.6|13127|0
1661833800000|2022-08-30 04:30:00|13190.6|13138|13193.3|13140.7|13197|13144.4|13190.6|13138|0
1661834100000|2022-08-30 04:35:00|13192.4|13139.8|13191.4|13138.8|13194.9|13142.3|13191|13138.4|0
1661834400000|2022-08-30 04:40:00|13194.4|13141.8|13199|13146.4|13199.9|13147.3|13191.5|13138.9|0
1661834700000|2022-08-30 04:45:00|13200.3|13147.7|13211.6|13158.8|13211.6|13158.8|13199.2|13146.6|0
1661835000000|2022-08-30 04:50:00|13208.7|13155.9|13220.5|13167.7|13220.5|13167.7|13207.5|13154.7|0
1661835300000|2022-08-30 04:55:00|13218.9|13166.1|13225.6|13172.8|13225.6|13172.8|13218.9|13166.1|0
1661835600000|2022-08-30 05:00:00|13224.1|13171.3|13222.9|13170.1|13226.6|13173.8|13222.9|13170.1|0
1661835900000|2022-08-30 05:05:00|13213.1|13160.3|13217|13164.2|13225.5|13172.7|13213.1|13160.3|0
1661836200000|2022-08-30 05:10:00|13220.1|13167.3|13220.2|13167.4|13224.3|13171.5|13217.1|13164.3|0
1661836500000|2022-08-30 05:15:00|13224.6|13171.8|13233.9|13181.1|13236.5|13183.7|13224.6|13171.8|0
1661836800000|2022-08-30 05:20:00|13231.4|13178.6|13223.5|13170.7|13234.6|13181.8|13220.8|13168|0
1661837100000|2022-08-30 05:25:00|13223.1|13170.3|13233.9|13181.1|13240|13187.2|13223.1|13170.3|0
1661837400000|2022-08-30 05:30:00|13238.1|13185.3|13237.6|13184.8|13239|13186.2|13231.4|13178.6|0
1661837700000|2022-08-30 05:35:00|13238.3|13185.5|13236.2|13183.4|13240.1|13187.3|13235.5|13182.7|0
1661838000000|2022-08-30 05:40:00|13236.4|13183.6|13236.6|13183.8|13241.9|13189.1|13236.4|13183.6|0
1661838300000|2022-08-30 05:45:00|13238.8|13186|13225|13172.2|13240.3|13187.5|13225|13172.2|0
1661838600000|2022-08-30 05:50:00|13225.5|13172.7|13219.1|13166.3|13225.6|13172.8|13219.1|13166.3|0
1661838900000|2022-08-30 05:55:00|13220.8|13168|13221.7|13168.9|13232.6|13179.8|13214.8|13162|0
1661904600000|2022-08-31 00:10:00|13081.8|13029.6|13119.8|13067.4|13119.8|13067.4|13081.8|13029.6|0
1661904900000|2022-08-31 00:15:00|13123.5|13071.1|13139.8|13087.4|13139.8|13087.4|13123.5|13071.1|0
1661905200000|2022-08-31 00:20:00|13145.5|13093.1|13169.7|13117.1|13179.4|13126.8|13145.5|13093.1|0
1661905500000|2022-08-31 00:25:00|13165.9|13113.3|13170|13117.4|13170|13117.4|13156.2|13103.6|0
1661905800000|2022-08-31 00:30:00|13169.6|13117|13179.9|13127.3|13197.5|13144.9|13169.6|13117|0
1661906100000|2022-08-31 00:35:00|13187.1|13134.5|13185.5|13132.9|13187.3|13134.7|13174.6|13122|0
1661906400000|2022-08-31 00:40:00|13184.5|13131.9|13207.4|13154.6|13207.4|13154.6|13177.3|13124.7|0
1661906700000|2022-08-31 00:45:00|13204.4|13151.6|13215.5|13162.7|13215.5|13162.7|13201.1|13148.5|0
1661907000000|2022-08-31 00:50:00|13216.9|13164.1|13205.4|13152.6|13216.9|13164.1|13197.8|13145.2|0
1661907300000|2022-08-31 00:55:00|13209|13156.2|13217.9|13165.1|13224|13171.2|13209|13156.2|0
1661907600000|2022-08-31 01:00:00|13216.3|13163.5|13205.4|13152.6|13216.3|13163.5|13205.4|13152.6|0
1661907900000|2022-08-31 01:05:00|13204.5|13151.7|13209|13156.2|13209|13156.2|13204.5|13151.7|0
1661908200000|2022-08-31 01:10:00|13205.2|13152.4|13210.7|13157.9|13210.7|13157.9|13201|13148.4|0
1661908500000|2022-08-31 01:15:00|13210.6|13157.8|13207.7|13154.9|13210.6|13157.8|13203.3|13150.5|0
1661908800000|2022-08-31 01:20:00|13208.4|13155.6|13177.4|13124.8|13208.4|13155.6|13177.4|13124.8|0
1661909100000|2022-08-31 01:25:00|13179.4|13126.8|13181.8|13129.2|13185.8|13133.2|13177.9|13125.3|0
1661909400000|2022-08-31 01:30:00|13184.9|13132.3|13159|13106.4|13185.3|13132.7|13158.7|13106.1|0
1661909700000|2022-08-31 01:35:00|13158.7|13106.1|13197.9|13145.3|13198.6|13146|13156.3|13103.7|0
1661910000000|2022-08-31 01:40:00|13199|13146.4|13196.7|13144.1|13205.2|13152.4|13196.6|13144|0
1661910300000|2022-08-31 01:45:00|13208.2|13155.4|13238|13185.2|13238|13185.2|13205.9|13153.1|0
1661910600000|2022-08-31 01:50:00|13233.1|13180.3|13227.2|13174.4|13238|13185.2|13226.5|13173.7|0
1661910900000|2022-08-31 01:55:00|13227.6|13174.8|13230.5|13177.7|13230.5|13177.7|13220.7|13167.9|0
1661911200000|2022-08-31 02:00:00|13230.9|13178.1|13231.6|13178.8|13232.6|13179.8|13226.5|13173.7|0
1661911500000|2022-08-31 02:05:00|13231.9|13179.1|13218.6|13165.8|13232.5|13179.7|13218.6|13165.8|0
1661911800000|2022-08-31 02:10:00|13216.7|13163.9|13232.4|13179.6|13236.7|13183.9|13216.7|13163.9|0
1661912100000|2022-08-31 02:15:00|13233.4|13180.6|13218.7|13165.9|13240|13187.2|13218.7|13165.9|0
1661912400000|2022-08-31 02:20:00|13220.9|13168.1|13213.9|13161.1|13223.5|13170.7|13211.4|13158.6|0
1661912700000|2022-08-31 02:25:00|13218.3|13165.5|13213.9|13161.1|13227.6|13174.8|13210.1|13157.3|0
1661913000000|2022-08-31 02:30:00|13213.2|13160.4|13221.6|13168.8|13226.8|13174|13211|13158.2|0
1661913300000|2022-08-31 02:35:00|13223.5|13170.7|13234.5|13181.7|13236.6|13183.8|13221.5|13168.7|0
1661913600000|2022-08-31 02:40:00|13232.8|13180|13215.7|13162.9|13232.8|13180|13214.3|13161.5|0
1661913900000|2022-08-31 02:45:00|13217.2|13164.4|13221.4|13168.6|13222.4|13169.6|13216|13163.2|0
1661914200000|2022-08-31 02:50:00|13220.8|13168|13209.2|13156.4|13221.2|13168.4|13205.5|13152.7|0
1661914500000|2022-08-31 02:55:00|13210.8|13158|13198.1|13145.5|13210.8|13158|13198.1|13145.5|0
1661914800000|2022-08-31 03:00:00|13196.9|13144.3|13196.5|13143.9|13200.8|13148.2|13194.8|13142.2|0
1661915100000|2022-08-31 03:05:00|13195.4|13142.8|13199.8|13147.2|13202.7|13149.9|13194|13141.4|0
1661915400000|2022-08-31 03:10:00|13202|13149.2|13204.3|13151.5|13205.9|13153.1|13200.6|13148|0
1661915700000|2022-08-31 03:15:00|13201.2|13148.6|13197.7|13145.1|13203.7|13150.9|13197.5|13144.9|0
1661916000000|2022-08-31 03:20:00|13197.4|13144.8|13191.5|13138.9|13197.4|13144.8|13186.3|13133.7|0
1661916300000|2022-08-31 03:25:00|13189.7|13137.1|13178.1|13125.5|13190.1|13137.5|13177.2|13124.6|0
1661916600000|2022-08-31 03:30:00|13181.2|13128.6|13184.5|13131.9|13186.8|13134.2|13180.7|13128.1|0
1661916900000|2022-08-31 03:35:00|13184.7|13132.1|13181|13128.4|13187.8|13135.2|13179.6|13127|0
1661917200000|2022-08-31 03:40:00|13179.6|13127|13175.4|13122.8|13182.4|13129.8|13174|13121.4|0
1661917500000|2022-08-31 03:45:00|13177.6|13125|13180.3|13127.7|13183.2|13130.6|13175.8|13123.2|0
1661917800000|2022-08-31 03:50:00|13184.6|13132|13186.7|13134.1|13190.2|13137.6|13183.9|13131.3|0
1661918100000|2022-08-31 03:55:00|13184|13131.4|13178|13125.4|13184|13131.4|13176.5|13123.9|0
1661918400000|2022-08-31 04:00:00|13177.6|13125|13165.8|13113.2|13177.6|13125|13164.4|13111.8|0
1661918700000|2022-08-31 04:05:00|13168.3|13115.7|13169.2|13116.6|13172.4|13119.8|13165|13112.4|0
1661919000000|2022-08-31 04:10:00|13169.4|13116.8|13176.4|13123.8|13176.4|13123.8|13169.4|13116.8|0
1661919300000|2022-08-31 04:15:00|13177.3|13124.7|13177.8|13125.2|13178.1|13125.5|13172.6|13120|0
1661919600000|2022-08-31 04:20:00|13174.3|13121.7|13169.8|13117.2|13179.4|13126.8|13167.8|13115.2|0
1661919900000|2022-08-31 04:25:00|13170.1|13117.5|13165.7|13113.1|13172.5|13119.9|13165.7|13113.1|0
1661920200000|2022-08-31 04:30:00|13167.8|13115.2|13167.1|13114.5|13172.8|13120.2|13167.1|13114.5|0
1661920500000|2022-08-31 04:35:00|13167.5|13114.9|13166.3|13113.7|13169.8|13117.2|13166.3|13113.7|0
1661920800000|2022-08-31 04:40:00|13169.8|13117.2|13181.8|13129.2|13181.8|13129.2|13169.8|13117.2|0
1661921100000|2022-08-31 04:45:00|13178.2|13125.6|13175.6|13123|13182.1|13129.5|13174.6|13122|0
1661921400000|2022-08-31 04:50:00|13169|13116.4|13163|13110.4|13169|13116.4|13162.5|13109.9|0
1661921700000|2022-08-31 04:55:00|13162.7|13110.1|13155.2|13102.6|13162.7|13110.1|13155.2|13102.6|0
1661922000000|2022-08-31 05:00:00|13156.5|13103.9|13152.2|13099.6|13158.4|13105.8|13145.5|13093.1|0
1661922300000|2022-08-31 05:05:00|13151.9|13099.3|13154.3|13101.7|13156.1|13103.5|13151.6|13099|0
1661922600000|2022-08-31 05:10:00|13156|13103.4|13151.7|13099.1|13159|13106.4|13151.5|13098.9|0
1661922900000|2022-08-31 05:15:00|13159.6|13107|13157.4|13104.8|13170.9|13118.3|13157.4|13104.8|0
1661923200000|2022-08-31 05:20:00|13155.3|13102.7|13141.4|13089|13155.3|13102.7|13141.4|13089|0
1661923500000|2022-08-31 05:25:00|13138.4|13086|13130.4|13078|13140.1|13087.7|13130.4|13078|0
1661923800000|2022-08-31 05:30:00|13129.5|13077.1|13134.9|13082.5|13134.9|13082.5|13129.3|13076.9|0
1661924100000|2022-08-31 05:35:00|13131.7|13079.3|13129.4|13077|13135.5|13083.1|13126.3|13073.9|0
1661924400000|2022-08-31 05:40:00|13131.7|13079.3|13137.7|13085.3|13137.7|13085.3|13131.3|13078.9|0
1661924700000|2022-08-31 05:45:00|13135.3|13082.9|13130.9|13078.5|13137.6|13085.2|13123.4|13071|0
1661925000000|2022-08-31 05:50:00|13133|13080.6|13133.1|13080.7|13138|13085.6|13128.9|13076.5|0
1661925300000|2022-08-31 05:55:00|13131.7|13079.3|13149|13096.6|13149|13096.6|13128.6|13076.2|0
1661991000000|2022-09-01 00:10:00|13086.8|13034.6|13172.2|13119.6|13172.2|13119.6|13076.1|13023.9|0
1661991300000|2022-09-01 00:15:00|13163|13110.4|13131.4|13079|13172.7|13120.1|13131.4|13079|0
1661991600000|2022-09-01 00:20:00|13143.7|13091.3|13107.3|13054.9|13151|13098.6|13106.2|13053.8|0
1661991900000|2022-09-01 00:25:00|13112.5|13060.1|13139|13086.6|13140|13087.6|13112.5|13060.1|0
1661992200000|2022-09-01 00:30:00|13144|13091.6|13145.7|13093.3|13146.9|13094.5|13138.4|13086|0
1661992500000|2022-09-01 00:35:00|13152.1|13099.5|13190.5|13137.9|13199.1|13146.5|13152.1|13099.5|0
1661992800000|2022-09-01 00:40:00|13192.5|13139.9|13180.4|13127.8|13194.2|13141.6|13178.2|13125.6|0
1661993100000|2022-09-01 00:45:00|13181.2|13128.6|13194|13141.4|13197.7|13145.1|13181.2|13128.6|0
1661993400000|2022-09-01 00:50:00|13192.7|13140.1|13216|13163.2|13216|13163.2|13192.7|13140.1|0
1661993700000|2022-09-01 00:55:00|13220.9|13168.1|13234.7|13181.9|13237.3|13184.5|13220.9|13168.1|0
1661994000000|2022-09-01 01:00:00|13235.6|13182.8|13240.9|13188.1|13247.4|13194.6|13233.1|13180.3|0
1661994300000|2022-09-01 01:05:00|13237.8|13185|13227.1|13174.3|13243|13190.2|13225.6|13172.8|0
1661994600000|2022-09-01 01:10:00|13226.2|13173.4|13247.7|13194.9|13251.6|13198.6|13226.2|13173.4|0
1661994900000|2022-09-01 01:15:00|13245|13192.2|13243.3|13190.5|13249|13196.2|13232|13179.2|0
1661995200000|2022-09-01 01:20:00|13243.6|13190.8|13241.5|13188.7|13247.6|13194.8|13240|13187.2|0
1661995500000|2022-09-01 01:25:00|13240.8|13188|13247.7|13194.9|13259.5|13206.5|13239.9|13187.1|0
1661995800000|2022-09-01 01:30:00|13245.5|13192.7|13231.9|13179.1|13245.5|13192.7|13231.2|13178.4|0
1661996100000|2022-09-01 01:35:00|13228.3|13175.5|13230.9|13178.1|13230.9|13178.1|13218.6|13165.8|0
1661996400000|2022-09-01 01:40:00|13226.5|13173.7|13251.6|13198.6|13255.6|13202.6|13226.5|13173.7|0
1661996700000|2022-09-01 01:45:00|13254.7|13201.7|13249.8|13197|13256.6|13203.6|13246.9|13194.1|0
1661997000000|2022-09-01 01:50:00|13252.3|13199.3|13237.5|13184.7|13252.3|13199.3|13237.5|13184.7|0
1661997300000|2022-09-01 01:55:00|13238.5|13185.7|13238.9|13186.1|13249.4|13196.6|13238.3|13185.5|0
1661997600000|2022-09-01 02:00:00|13235.6|13182.8|13222.1|13169.3|13246.4|13193.6|13221.7|13168.9|0
1661997900000|2022-09-01 02:05:00|13215.6|13162.8|13235.4|13182.6|13235.4|13182.6|13214.6|13161.8|0
1661998200000|2022-09-01 02:10:00|13238.8|13186|13247.7|13194.9|13251.3|13198.5|13238.8|13186|0
1661998500000|2022-09-01 02:15:00|13243.2|13190.4|13223.2|13170.4|13243.2|13190.4|13222.1|13169.3|0
1661998800000|2022-09-01 02:20:00|13220.1|13167.3|13215.8|13163|13221.2|13168.4|13212.4|13159.6|0
1661999100000|2022-09-01 02:25:00|13212.9|13160.1|13219.7|13166.9|13219.7|13166.9|13211.5|13158.7|0
1661999400000|2022-09-01 02:30:00|13215|13162.2|13220.4|13167.6|13220.4|13167.6|13213.9|13161.1|0
1661999700000|2022-09-01 02:35:00|13222.4|13169.6|13223.3|13170.5|13225.3|13172.5|13217.9|13165.1|0
1662000000000|2022-09-01 02:40:00|13220|13167.2|13222.1|13169.3|13222.1|13169.3|13219.1|13166.3|0
1662000300000|2022-09-01 02:45:00|13221.1|13168.3|13228.6|13175.8|13228.6|13175.8|13221.1|13168.3|0
1662000600000|2022-09-01 02:50:00|13231.4|13178.6|13216.4|13163.6|13238.7|13185.9|13216.4|13163.6|0
1662000900000|2022-09-01 02:55:00|13213.6|13160.8|13214.8|13162|13215.3|13162.5|13210|13157.2|0
1662001200000|2022-09-01 03:00:00|13218.6|13165.8|13224|13171.2|13224|13171.2|13214.8|13162|0
1662001500000|2022-09-01 03:05:00|13226.6|13173.8|13223.7|13170.9|13232.1|13179.3|13220.3|13167.5|0
1662001800000|2022-09-01 03:10:00|13226.3|13173.5|13228.3|13175.5|13232.2|13179.4|13225.2|13172.4|0
1662002100000|2022-09-01 03:15:00|13227.8|13175|13219.7|13166.9|13227.8|13175|13219.7|13166.9|0
1662002400000|2022-09-01 03:20:00|13220.3|13167.5|13235.8|13183|13235.8|13183|13220|13167.2|0
1662002700000|2022-09-01 03:25:00|13236.2|13183.4|13228.4|13175.6|13236.2|13183.4|13228.4|13175.6|0
1662003000000|2022-09-01 03:30:00|13226.9|13174.1|13228.7|13175.9|13230.4|13177.6|13225.4|13172.6|0
1662003300000|2022-09-01 03:35:00|13230.5|13177.7|13224.4|13171.6|13230.5|13177.7|13222|13169.2|0
1662003600000|2022-09-01 03:40:00|13223.2|13170.4|13222.4|13169.6|13233.8|13181|13222.4|13169.6|0
1662003900000|2022-09-01 03:45:00|13222.1|13169.3|13221.6|13168.8|13223.8|13171|13220.7|13167.9|0
1662004200000|2022-09-01 03:50:00|13222|13169.2|13229.1|13176.3|13229.1|13176.3|13222|13169.2|0
1662004500000|2022-09-01 03:55:00|13230.5|13177.7|13243.1|13190.3|13243.1|13190.3|13230.5|13177.7|0
1662004800000|2022-09-01 04:00:00|13245.2|13192.4|13243.5|13190.7|13246.7|13193.9|13239.9|13187.1|0
1662005100000|2022-09-01 04:05:00|13241.2|13188.4|13237.9|13185.1|13244.5|13191.7|13237.9|13185.1|0
1662005400000|2022-09-01 04:10:00|13236.8|13184|13242.2|13189.4|13243.6|13190.8|13236.8|13184|0
1662005700000|2022-09-01 04:15:00|13242.3|13189.5|13256.2|13203.2|13256.2|13203.2|13242.1|13189.3|0
1662006000000|2022-09-01 04:20:00|13254.8|13201.8|13265.2|13212.2|13265.2|13212.2|13253.7|13200.7|0
1662006300000|2022-09-01 04:25:00|13264.4|13211.4|13272.2|13219.2|13273.1|13220.1|13264.4|13211.4|0
1662006600000|2022-09-01 04:30:00|13273.9|13220.9|13275.7|13222.7|13275.7|13222.7|13271.5|13218.5|0
1662006900000|2022-09-01 04:35:00|13274.8|13221.8|13275.8|13222.8|13275.8|13222.8|13270.1|13217.1|0
1662007200000|2022-09-01 04:40:00|13275.4|13222.4|13277.6|13224.6|13277.6|13224.6|13274.6|13221.6|0
1662007500000|2022-09-01 04:45:00|13275|13222|13276.5|13223.5|13278.2|13225.2|13275|13222|0
1662007800000|2022-09-01 04:50:00|13277.6|13224.6|13273.7|13220.7|13281.9|13228.9|13273.3|13220.3|0
1662008100000|2022-09-01 04:55:00|13271.4|13218.4|13279.3|13226.3|13280|13227|13271.4|13218.4|0
1662008400000|2022-09-01 05:00:00|13277.1|13224.1|13264.5|13211.5|13277.1|13224.1|13264.5|13211.5|0
1662008700000|2022-09-01 05:05:00|13264.8|13211.8|13268.2|13215.2|13272|13219|13264.8|13211.8|0
1662009000000|2022-09-01 05:10:00|13265.6|13212.6|13270.4|13217.4|13273.7|13220.7|13265.6|13212.6|0
1662009300000|2022-09-01 05:15:00|13266.6|13213.6|13260.8|13207.8|13268.9|13215.9|13260.2|13207.2|0
1662009600000|2022-09-01 05:20:00|13260.5|13207.5|13257.9|13204.9|13260.5|13207.5|13254.5|13201.5|0
1662009900000|2022-09-01 05:25:00|13255.5|13202.5|13252.5|13199.5|13255.5|13202.5|13250.7|13197.9|0
1662010200000|2022-09-01 05:30:00|13252.4|13199.4|13255.3|13202.3|13258.1|13205.1|13252.4|13199.4|0
1662010500000|2022-09-01 05:35:00|13252.8|13199.8|13253|13200|13257.6|13204.6|13252.8|13199.8|0
1662010800000|2022-09-01 05:40:00|13256.4|13203.4|13263.6|13210.6|13263.6|13210.6|13255.6|13202.6|0
1662011100000|2022-09-01 05:45:00|13264|13211|13260|13207|13268|13215|13260|13207|0
1662011400000|2022-09-01 05:50:00|13258.8|13205.8|13256.4|13203.4|13258.8|13205.8|13252.6|13199.6|0
1662011700000|2022-09-01 05:55:00|13258.4|13205.4|13271|13218|13272|13219|13255.8|13202.8|0
1662077400000|2022-09-02 00:10:00|13253.2|13200.2|13239.1|13186.3|13253.2|13200.2|13206.4|13153.6|0
1662077700000|2022-09-02 00:15:00|13244.2|13191.4|13244.1|13191.3|13258.4|13205.4|13232.6|13179.8|0
1662078000000|2022-09-02 00:20:00|13242.3|13189.5|13236.1|13183.3|13242.3|13189.5|13224.2|13171.4|0
1662078300000|2022-09-02 00:25:00|13243.5|13190.7|13251.3|13198.5|13251.3|13198.5|13230.7|13177.9|0
1662078600000|2022-09-02 00:30:00|13251.9|13198.9|13231.5|13178.7|13251.9|13198.9|13228.1|13175.3|0
1662078900000|2022-09-02 00:35:00|13231.4|13178.6|13249|13196.2|13250.8|13198|13231.4|13178.6|0
1662079200000|2022-09-02 00:40:00|13239.5|13186.7|13237|13184.2|13239.5|13186.7|13236.7|13183.9|0
1662079500000|2022-09-02 00:45:00|13242.7|13189.9|13228|13175.2|13248|13195.2|13228|13175.2|0
1662079800000|2022-09-02 00:50:00|13227.5|13174.7|13236.3|13183.5|13237.6|13184.8|13218.9|13166.1|0
1662080100000|2022-09-02 00:55:00|13238.7|13185.9|13241.5|13188.7|13243.6|13190.8|13233.6|13180.8|0
1662080400000|2022-09-02 01:00:00|13240.8|13188|13252.1|13199.1|13264.9|13211.9|13240.8|13188|0
1662080700000|2022-09-02 01:05:00|13251.8|13198.8|13252.7|13199.7|13256.1|13203.1|13246.7|13193.9|0
1662081000000|2022-09-02 01:10:00|13251.9|13198.9|13245|13192.2|13258.6|13205.6|13245|13192.2|0
1662081300000|2022-09-02 01:15:00|13243.1|13190.3|13239.6|13186.8|13248.1|13195.3|13239.6|13186.8|0
1662081600000|2022-09-02 01:20:00|13238.7|13185.9|13229.3|13176.5|13243.1|13190.3|13229.3|13176.5|0
1662081900000|2022-09-02 01:25:00|13230|13177.2|13250|13197.2|13250.9|13198.1|13230|13177.2|0
1662082200000|2022-09-02 01:30:00|13256|13203|13257.4|13204.4|13259.1|13206.1|13254.3|13201.3|0
1662082500000|2022-09-02 01:35:00|13253.1|13200.1|13266.7|13213.7|13269.5|13216.5|13252.5|13199.5|0
1662082800000|2022-09-02 01:40:00|13262|13209|13264.1|13211.1|13264.1|13211.1|13257|13204|0
1662083100000|2022-09-02 01:45:00|13265.2|13212.2|13253.4|13200.4|13271.3|13218.3|13253.4|13200.4|0
1662083400000|2022-09-02 01:50:00|13253.5|13200.5|13257|13204|13258.4|13205.4|13253.5|13200.5|0
1662083700000|2022-09-02 01:55:00|13254.5|13201.5|13273|13220|13274.2|13221.2|13254.5|13201.5|0
1662084000000|2022-09-02 02:00:00|13271.4|13218.4|13273.8|13220.8|13273.8|13220.8|13265.9|13212.9|0
1662084300000|2022-09-02 02:05:00|13274.9|13221.9|13264.2|13211.2|13274.9|13221.9|13264.2|13211.2|0
1662084600000|2022-09-02 02:10:00|13264.1|13211.1|13267.9|13214.9|13274.4|13221.4|13264.1|13211.1|0
1662084900000|2022-09-02 02:15:00|13270.4|13217.4|13283.3|13230.3|13285.2|13232.2|13270.4|13217.4|0
1662085200000|2022-09-02 02:20:00|13280.8|13227.8|13288|13235|13295.3|13242.3|13278.9|13225.9|0
1662085500000|2022-09-02 02:25:00|13284.4|13231.4|13295|13242|13297.7|13244.7|13282.2|13229.2|0
1662085800000|2022-09-02 02:30:00|13284.8|13231.8|13295.9|13242.9|13295.9|13242.9|13284.8|13231.8|0
1662086100000|2022-09-02 02:35:00|13298.3|13245.3|13299.4|13246.4|13301.1|13248.1|13297|13244|0
1662086400000|2022-09-02 02:40:00|13302.2|13249|13313.1|13259.9|13314.7|13261.5|13302.2|13249|0
1662086700000|2022-09-02 02:45:00|13311|13257.8|13306.7|13253.5|13313.7|13260.5|13306.5|13253.3|0
1662087000000|2022-09-02 02:50:00|13308.1|13254.9|13313.7|13260.5|13313.7|13260.5|13306.6|13253.4|0
1662087300000|2022-09-02 02:55:00|13312|13258.8|13315.2|13262|13315.3|13262.1|13310.7|13257.5|0
1662087600000|2022-09-02 03:00:00|13314.3|13261.1|13311.1|13257.9|13314.3|13261.1|13304|13250.8|0
1662087900000|2022-09-02 03:05:00|13306.8|13253.6|13307.2|13254|13309.8|13256.6|13305|13251.8|0
1662088200000|2022-09-02 03:10:00|13307.9|13254.7|13307.2|13254|13308.7|13255.5|13304.9|13251.7|0
1662088500000|2022-09-02 03:15:00|13308.5|13255.3|13304.4|13251.2|13308.8|13255.6|13303.2|13250|0
1662088800000|2022-09-02 03:20:00|13303.4|13250.2|13298.3|13245.3|13304|13250.8|13298.3|13245.3|0
1662089100000|2022-09-02 03:25:00|13299.4|13246.4|13299.6|13246.6|13301.7|13248.5|13298.2|13245.2|0
1662089400000|2022-09-02 03:30:00|13298.1|13245.1|13293.6|13240.6|13299.9|13246.9|13293.6|13240.6|0
1662089700000|2022-09-02 03:35:00|13295|13242|13295.1|13242.1|13296.6|13243.6|13292|13239|0
1662090000000|2022-09-02 03:40:00|13293.8|13240.8|13297.9|13244.9|13297.9|13244.9|13293|13240|0
1662090300000|2022-09-02 03:45:00|13297.4|13244.4|13295.1|13242.1|13297.4|13244.4|13294|13241|0
1662090600000|2022-09-02 03:50:00|13295.5|13242.5|13287|13234|13295.5|13242.5|13287|13234|0
1662090900000|2022-09-02 03:55:00|13288.3|13235.3|13281.9|13228.9|13289.2|13236.2|13281.9|13228.9|0
1662091200000|2022-09-02 04:00:00|13282.4|13229.4|13280.4|13227.4|13283.5|13230.5|13276.2|13223.2|0
1662091500000|2022-09-02 04:05:00|13281.9|13228.9|13288.9|13235.9|13290.4|13237.4|13279.2|13226.2|0
1662091800000|2022-09-02 04:10:00|13288|13235|13298.1|13245.1|13298.1|13245.1|13282.6|13229.6|0
1662092100000|2022-09-02 04:15:00|13296.4|13243.4|13305.2|13252|13305.2|13252|13292|13239|0
1662092400000|2022-09-02 04:20:00|13307.3|13254.1|13321.3|13268.1|13323|13269.8|13306.1|13252.9|0
1662092700000|2022-09-02 04:25:00|13318|13264.8|13308.3|13255.1|13318|13264.8|13305.7|13252.5|0
1662093000000|2022-09-02 04:30:00|13308.8|13255.6|13309.7|13256.5|13311.9|13258.7|13306.2|13253|0
1662093300000|2022-09-02 04:35:00|13308.8|13255.6|13315|13261.8|13315|13261.8|13308.2|13255|0
1662093600000|2022-09-02 04:40:00|13311.8|13258.6|13312.5|13259.3|13312.8|13259.6|13307.4|13254.2|0
1662093900000|2022-09-02 04:45:00|13310|13256.8|13308.8|13255.6|13315.7|13262.5|13308.3|13255.1|0
1662094200000|2022-09-02 04:50:00|13309.7|13256.5|13306.4|13253.2|13310.2|13257|13304.3|13251.1|0
1662094500000|2022-09-02 04:55:00|13303.8|13250.6|13306.5|13253.3|13309.3|13256.1|13303.2|13250|0
1662094800000|2022-09-02 05:00:00|13306.6|13253.4|13310.1|13256.9|13310.1|13256.9|13303.2|13250|0
1662095100000|2022-09-02 05:05:00|13307.2|13254|13305.4|13252.2|13308|13254.8|13305.4|13252.2|0
1662095400000|2022-09-02 05:10:00|13303.8|13250.6|13309.9|13256.7|13309.9|13256.7|13301.9|13248.7|0
1662095700000|2022-09-02 05:15:00|13309.4|13256.2|13294.4|13241.4|13310|13256.8|13294.4|13241.4|0
1662096000000|2022-09-02 05:20:00|13292.7|13239.7|13286.1|13233.1|13292.7|13239.7|13282.8|13229.8|0
1662096300000|2022-09-02 05:25:00|13289.5|13236.5|13282.7|13229.7|13289.6|13236.6|13282.5|13229.5|0
1662096600000|2022-09-02 05:30:00|13284|13231|13279.8|13226.8|13287.4|13234.4|13279.8|13226.8|0
1662096900000|2022-09-02 05:35:00|13275.7|13222.7|13274.2|13221.2|13277.9|13224.9|13273.9|13220.9|0
1662097200000|2022-09-02 05:40:00|13273.4|13220.4|13282.8|13229.8|13282.8|13229.8|13270.6|13217.6|0
1662097500000|2022-09-02 05:45:00|13281.9|13228.9|13271.4|13218.4|13285|13232|13271.4|13218.4|0
1662097800000|2022-09-02 05:50:00|13274|13221|13278.1|13225.1|13280.4|13227.4|13274|13221|0
1662098100000|2022-09-02 05:55:00|13280.5|13227.5|13284.7|13231.7|13290.7|13237.7|13278.5|13225.5|0
1662336600000|2022-09-05 00:10:00|13269|13216|13264.8|13211.8|13269|13216|13239.7|13186.9|0
1662336900000|2022-09-05 00:15:00|13283.8|13230.8|13265.7|13212.7|13283.8|13230.8|13260.3|13207.3|0
1662337200000|2022-09-05 00:20:00|13268|13215|13286.5|13233.5|13296.6|13243.6|13268|13215|0
1662337500000|2022-09-05 00:25:00|13285.1|13232.1|13274.3|13221.3|13285.1|13232.1|13266.2|13213.2|0
1662337800000|2022-09-05 00:30:00|13278.5|13225.5|13272.9|13219.9|13278.5|13225.5|13260.9|13207.9|0
1662338100000|2022-09-05 00:35:00|13267.9|13214.9|13268.6|13215.6|13270.3|13217.3|13266.5|13213.5|0
1662338400000|2022-09-05 00:40:00|13260.8|13207.8|13263.7|13210.7|13264.7|13211.7|13254.1|13201.1|0
1662338700000|2022-09-05 00:45:00|13264.7|13211.7|13291.8|13238.8|13291.8|13238.8|13260.7|13207.7|0
1662339000000|2022-09-05 00:50:00|13299.5|13246.5|13275.7|13222.7|13300.1|13247.1|13275.7|13222.7|0
1662339300000|2022-09-05 00:55:00|13276.6|13223.6|13293.8|13240.8|13300.8|13247.8|13276.6|13223.6|0
1662339600000|2022-09-05 01:00:00|13293.6|13240.6|13297.5|13244.5|13298.3|13245.3|13292.6|13239.6|0
1662339900000|2022-09-05 01:05:00|13304.8|13251.6|13291.2|13238.2|13306.5|13253.3|13289|13236|0
1662340200000|2022-09-05 01:10:00|13288.7|13235.7|13289.3|13236.3|13291.5|13238.5|13284.4|13231.4|0
1662340500000|2022-09-05 01:15:00|13286.2|13233.2|13297.6|13244.6|13305.6|13252.4|13286.2|13233.2|0
1662340800000|2022-09-05 01:20:00|13297.1|13244.1|13304.7|13251.5|13304.7|13251.5|13294.6|13241.6|0
1662341100000|2022-09-05 01:25:00|13304.2|13251|13297|13244|13304.2|13251|13294.6|13241.6|0
1662341400000|2022-09-05 01:30:00|13296.6|13243.6|13305.5|13252.3|13306.7|13253.5|13295.2|13242.2|0
1662341700000|2022-09-05 01:35:00|13310.4|13257.2|13309.6|13256.4|13314.4|13261.2|13307.2|13254|0
1662342000000|2022-09-05 01:40:00|13308.9|13255.7|13318.3|13265.1|13318.3|13265.1|13307.3|13254.1|0
1662342300000|2022-09-05 01:45:00|13317.9|13264.7|13307.6|13254.4|13317.9|13264.7|13301.6|13248.5|0
1662342600000|2022-09-05 01:50:00|13305.3|13252.1|13294|13241|13305.6|13252.4|13291.5|13238.5|0
1662342900000|2022-09-05 01:55:00|13293.5|13240.5|13289.3|13236.3|13303.3|13250.1|13289.3|13236.3|0
1662343200000|2022-09-05 02:00:00|13283.2|13230.2|13285.4|13232.4|13287.6|13234.6|13279.3|13226.3|0
1662343500000|2022-09-05 02:05:00|13287.1|13234.1|13294.4|13241.4|13294.4|13241.4|13287.1|13234.1|0
1662343800000|2022-09-05 02:10:00|13296.6|13243.6|13298.5|13245.5|13302.1|13248.9|13296.6|13243.6|0
1662344100000|2022-09-05 02:15:00|13297.1|13244.1|13281.1|13228.1|13297.1|13244.1|13280.1|13227.1|0
1662344400000|2022-09-05 02:20:00|13281.7|13228.7|13293.9|13240.9|13297.7|13244.7|13281.7|13228.7|0
1662344700000|2022-09-05 02:25:00|13292|13239|13286.5|13233.5|13295|13242|13281.4|13228.4|0
1662345000000|2022-09-05 02:30:00|13292|13239|13294.7|13241.7|13295.6|13242.6|13288.5|13235.5|0
1662345300000|2022-09-05 02:35:00|13296.7|13243.7|13284.4|13231.4|13296.7|13243.7|13284.4|13231.4|0
1662345600000|2022-09-05 02:40:00|13287.3|13234.3|13289.8|13236.8|13294.1|13241.1|13287.3|13234.3|0
1662345900000|2022-09-05 02:45:00|13286|13233|13287.8|13234.8|13288.4|13235.4|13283.8|13230.8|0
1662346200000|2022-09-05 02:50:00|13289|13236|13280.8|13227.8|13289|13236|13280.8|13227.8|0
1662346500000|2022-09-05 02:55:00|13279.2|13226.2|13287.2|13234.2|13287.2|13234.2|13275.4|13222.4|0
1662346800000|2022-09-05 03:00:00|13286.6|13233.6|13289.7|13236.7|13292.9|13239.9|13284.6|13231.6|0
1662347100000|2022-09-05 03:05:00|13292.6|13239.6|13299.3|13246.3|13300.2|13247.2|13290.6|13237.6|0
1662347400000|2022-09-05 03:10:00|13299.1|13246.1|13296.4|13243.4|13299.3|13246.3|13295.6|13242.6|0
1662347700000|2022-09-05 03:15:00|13296.3|13243.3|13306.4|13253.2|13306.4|13253.2|13296.3|13243.3|0
1662348000000|2022-09-05 03:20:00|13302.3|13249.1|13318|13264.8|13318|13264.8|13302.3|13249.1|0
1662348300000|2022-09-05 03:25:00|13312.4|13259.2|13309.6|13256.4|13313.8|13260.6|13309.4|13256.2|0
1662348600000|2022-09-05 03:30:00|13309.5|13256.3|13294.5|13241.5|13309.5|13256.3|13293.9|13240.9|0
1662348900000|2022-09-05 03:35:00|13293.9|13240.9|13300.8|13247.8|13300.9|13247.9|13293.9|13240.9|0
1662349200000|2022-09-05 03:40:00|13300.9|13247.9|13293.3|13240.3|13300.9|13247.9|13292.9|13239.9|0
1662349500000|2022-09-05 03:45:00|13294.1|13241.1|13297.4|13244.4|13298|13245|13294.1|13241.1|0
1662349800000|2022-09-05 03:50:00|13297.2|13244.2|13300.1|13247.1|13300.1|13247.1|13296.7|13243.7|0
1662350100000|2022-09-05 03:55:00|13298.4|13245.4|13299.2|13246.2|13302.5|13249.3|13297|13244|0
1662350400000|2022-09-05 04:00:00|13297|13244|13296.5|13243.5|13301.1|13248.1|13294.9|13241.9|0
1662350700000|2022-09-05 04:05:00|13297.7|13244.7|13296.1|13243.1|13298.6|13245.6|13291.3|13238.3|0
1662351000000|2022-09-05 04:10:00|13296.2|13243.2|13303.6|13250.4|13303.6|13250.4|13296.2|13243.2|0
1662351300000|2022-09-05 04:15:00|13300.2|13247.2|13298.1|13245.1|13300.5|13247.5|13297.3|13244.3|0
1662351600000|2022-09-05 04:20:00|13297.9|13244.9|13303.7|13250.5|13303.7|13250.5|13296.9|13243.9|0
1662351900000|2022-09-05 04:25:00|13303.8|13250.6|13302.6|13249.4|13303.8|13250.6|13298.1|13245.1|0
1662352200000|2022-09-05 04:30:00|13303.3|13250.1|13305.8|13252.6|13309.8|13256.6|13303.3|13250.1|0
1662352500000|2022-09-05 04:35:00|13307.7|13254.5|13302.1|13248.9|13307.7|13254.5|13302.1|13248.9|0
1662352800000|2022-09-05 04:40:00|13302.3|13249.1|13301.7|13248.5|13304.8|13251.6|13301.7|13248.5|0
1662353100000|2022-09-05 04:45:00|13304|13250.8|13303.6|13250.4|13305.1|13251.9|13302.2|13249|0
1662353400000|2022-09-05 04:50:00|13307.4|13254.2|13307.4|13254.2|13307.9|13254.7|13303.6|13250.4|0
1662353700000|2022-09-05 04:55:00|13307.8|13254.6|13311.3|13258.1|13311.3|13258.1|13305|13251.8|0
1662354000000|2022-09-05 05:00:00|13311.9|13258.7|13323.3|13270.1|13323.3|13270.1|13311.9|13258.7|0
1662354300000|2022-09-05 05:05:00|13322.6|13269.4|13318.8|13265.6|13324.6|13271.4|13318.8|13265.6|0
1662354600000|2022-09-05 05:10:00|13318|13264.8|13313|13259.8|13320.9|13267.7|13310.4|13257.2|0
1662354900000|2022-09-05 05:15:00|13310.9|13257.7|13314.1|13260.9|13314.1|13260.9|13310.5|13257.3|0
1662355200000|2022-09-05 05:20:00|13313.8|13260.6|13316.9|13263.7|13316.9|13263.7|13310.2|13257|0
1662355500000|2022-09-05 05:25:00|13315.9|13262.7|13313.5|13260.3|13318.1|13264.9|13313.5|13260.3|0
1662355800000|2022-09-05 05:30:00|13315.6|13262.4|13320.6|13267.4|13323|13269.8|13315.6|13262.4|0
1662356100000|2022-09-05 05:35:00|13321.2|13268|13314.3|13261.1|13321.4|13268.2|13314.3|13261.1|0
1662356400000|2022-09-05 05:40:00|13318.5|13265.3|13310.3|13257.1|13318.5|13265.3|13310.3|13257.1|0
1662356700000|2022-09-05 05:45:00|13312.6|13259.4|13321.1|13267.9|13321.1|13267.9|13312.6|13259.4|0
1662357000000|2022-09-05 05:50:00|13322.8|13269.6|13321.5|13268.3|13322.8|13269.6|13314.5|13261.3|0
1662357300000|2022-09-05 05:55:00|13322.9|13269.7|13309.2|13256|13322.9|13269.7|13309.2|13256|0
1662423000000|2022-09-06 00:10:00|13311.9|13258.7|13336.6|13283.4|13336.6|13283.4|13306.3|13253.1|0
1662423300000|2022-09-06 00:15:00|13331.7|13278.5|13322.7|13269.5|13333.8|13280.6|13317.9|13264.7|0
1662423600000|2022-09-06 00:20:00|13325|13271.8|13343|13289.8|13343|13289.8|13319.1|13265.9|0
1662423900000|2022-09-06 00:25:00|13347.4|13294.2|13358.1|13304.7|13364.4|13311|13347.4|13294.2|0
1662424200000|2022-09-06 00:30:00|13351.7|13298.4|13346.8|13293.6|13356|13302.6|13334.7|13281.5|0
1662424500000|2022-09-06 00:35:00|13344.2|13291|13344|13290.8|13345.4|13292.2|13338.7|13285.5|0
1662424800000|2022-09-06 00:40:00|13347.3|13294.1|13360.1|13306.7|13360.1|13306.7|13347.3|13294.1|0
1662425100000|2022-09-06 00:45:00|13354.7|13301.3|13375.8|13322.4|13377.5|13324.1|13354.7|13301.3|0
1662425400000|2022-09-06 00:50:00|13371.6|13318.2|13365.8|13312.4|13371.6|13318.2|13359.3|13305.9|0
1662425700000|2022-09-06 00:55:00|13364|13310.6|13376|13322.6|13376|13322.6|13364|13310.6|0
1662426000000|2022-09-06 01:00:00|13367.4|13314|13362.9|13309.5|13369.9|13316.5|13358.1|13304.7|0
1662426300000|2022-09-06 01:05:00|13365.3|13311.9|13363.2|13309.8|13366.6|13313.2|13361.9|13308.5|0
1662426600000|2022-09-06 01:10:00|13362.9|13309.5|13370.5|13317.1|13370.5|13317.1|13356.6|13303.2|0
1662426900000|2022-09-06 01:15:00|13369.8|13316.4|13376|13322.6|13376.3|13322.9|13369.8|13316.4|0
1662427200000|2022-09-06 01:20:00|13377.4|13324|13373.6|13320.2|13380.4|13327|13372|13318.6|0
1662427500000|2022-09-06 01:25:00|13371.1|13317.7|13356.8|13303.4|13372.5|13319.1|13353.4|13300|0
1662427800000|2022-09-06 01:30:00|13355.9|13302.5|13341.5|13288.3|13358.1|13304.7|13340.4|13287.2|0
1662428100000|2022-09-06 01:35:00|13344.8|13291.6|13344.4|13291.2|13346.4|13293.2|13336.5|13283.3|0
1662428400000|2022-09-06 01:40:00|13343.9|13290.7|13344.6|13291.4|13345.1|13291.9|13340.5|13287.3|0
1662428700000|2022-09-06 01:45:00|13342.1|13288.9|13334|13280.8|13343.5|13290.3|13331.2|13278|0
1662429000000|2022-09-06 01:50:00|13334.2|13281|13343.3|13290.1|13343.3|13290.1|13334.2|13281|0
1662429300000|2022-09-06 01:55:00|13344.2|13291|13328.7|13275.5|13344.2|13291|13328.7|13275.5|0
1662429600000|2022-09-06 02:00:00|13324|13270.8|13325.8|13272.6|13328.3|13275.1|13321.9|13268.7|0
1662429900000|2022-09-06 02:05:00|13326.2|13273|13337.6|13284.4|13341.3|13288.1|13326.2|13273|0
1662430200000|2022-09-06 02:10:00|13336|13282.8|13341.2|13288|13343.4|13290.2|13336|13282.8|0
1662430500000|2022-09-06 02:15:00|13342|13288.8|13353.2|13299.8|13353.2|13299.8|13337|13283.8|0
1662430800000|2022-09-06 02:20:00|13352.5|13299.1|13340.7|13287.5|13352.5|13299.1|13340.7|13287.5|0
1662431100000|2022-09-06 02:25:00|13339.7|13286.5|13335.7|13282.5|13339.7|13286.5|13332.5|13279.3|0
1662431400000|2022-09-06 02:30:00|13334.8|13281.6|13329.6|13276.4|13335.9|13282.7|13324.4|13271.2|0
1662431700000|2022-09-06 02:35:00|13331.4|13278.2|13335.5|13282.3|13335.5|13282.3|13326.3|13273.1|0
1662432000000|2022-09-06 02:40:00|13335.4|13282.2|13341.4|13288.2|13343.4|13290.2|13335.4|13282.2|0
1662432300000|2022-09-06 02:45:00|13341.5|13288.3|13340.9|13287.7|13342.2|13289|13338.9|13285.7|0
1662432600000|2022-09-06 02:50:00|13340.6|13287.4|13339.1|13285.9|13341.5|13288.3|13337.5|13284.3|0
1662432900000|2022-09-06 02:55:00|13340.1|13286.9|13357.8|13304.4|13357.8|13304.4|13338.5|13285.3|0
1662433200000|2022-09-06 03:00:00|13354.9|13301.5|13351.9|13298.5|13355.5|13302.1|13351.9|13298.5|0
1662433500000|2022-09-06 03:05:00|13352.2|13298.8|13343.4|13290.2|13355.6|13302.2|13341.1|13287.9|0
1662433800000|2022-09-06 03:10:00|13344.6|13291.4|13322.4|13269.2|13344.6|13291.4|13320.4|13267.2|0
1662434100000|2022-09-06 03:15:00|13318.7|13265.5|13324.8|13271.6|13324.8|13271.6|13315.1|13261.9|0
1662434400000|2022-09-06 03:20:00|13325.1|13271.9|13322|13268.8|13327.9|13274.7|13318.7|13265.5|0
1662434700000|2022-09-06 03:25:00|13321.8|13268.6|13327.7|13274.5|13327.7|13274.5|13321.8|13268.6|0
1662435000000|2022-09-06 03:30:00|13325.3|13272.1|13331|13277.8|13331|13277.8|13324.5|13271.3|0
1662435300000|2022-09-06 03:35:00|13330.9|13277.7|13328.2|13275|13331.1|13277.9|13325.8|13272.6|0
1662435600000|2022-09-06 03:40:00|13330.5|13277.3|13337.3|13284.1|13340.8|13287.6|13326|13272.8|0
1662435900000|2022-09-06 03:45:00|13338.6|13285.4|13341.9|13288.7|13344|13290.8|13338.6|13285.4|0
1662436200000|2022-09-06 03:50:00|13340.5|13287.3|13331|13277.8|13340.5|13287.3|13331|13277.8|0
1662436500000|2022-09-06 03:55:00|13333.1|13279.9|13333.8|13280.6|13336.9|13283.7|13330.7|13277.5|0
1662436800000|2022-09-06 04:00:00|13335.7|13282.5|13345.3|13292.1|13345.9|13292.7|13334.2|13281|0
1662437100000|2022-09-06 04:05:00|13344.1|13290.9|13344.5|13291.3|13346.8|13293.6|13343.6|13290.4|0
1662437400000|2022-09-06 04:10:00|13343.7|13290.5|13345.5|13292.3|13346.1|13292.9|13341|13287.8|0
1662437700000|2022-09-06 04:15:00|13347|13293.8|13334.3|13281.1|13347|13293.8|13332.5|13279.3|0
1662438000000|2022-09-06 04:20:00|13334.9|13281.7|13341.4|13288.2|13342.6|13289.4|13334.9|13281.7|0
1662438300000|2022-09-06 04:25:00|13336.5|13283.3|13335|13281.8|13337.7|13284.5|13333.7|13280.5|0
1662438600000|2022-09-06 04:30:00|13328.9|13275.7|13332.7|13279.5|13334|13280.8|13322.9|13269.7|0
1662438900000|2022-09-06 04:35:00|13333.1|13279.9|13331.9|13278.7|13336.7|13283.5|13329.6|13276.4|0
1662439200000|2022-09-06 04:40:00|13329.9|13276.7|13328.6|13275.4|13331.5|13278.3|13322.2|13269|0
1662439500000|2022-09-06 04:45:00|13326.1|13272.9|13316.9|13263.7|13327.1|13273.9|13316.4|13263.2|0
1662439800000|2022-09-06 04:50:00|13316.2|13263|13315.9|13262.7|13325.3|13272.1|13315.8|13262.6|0
1662440100000|2022-09-06 04:55:00|13312.7|13259.5|13314.3|13261.1|13319.9|13266.7|13312.7|13259.5|0
1662440400000|2022-09-06 05:00:00|13311.8|13258.6|13304.1|13250.9|13312.5|13259.3|13304.1|13250.9|0
1662440700000|2022-09-06 05:05:00|13303.3|13250.1|13296.6|13243.6|13303.3|13250.1|13295.6|13242.6|0
1662441000000|2022-09-06 05:10:00|13297.9|13244.9|13294.3|13241.3|13297.9|13244.9|13291.8|13238.8|0
1662441300000|2022-09-06 05:15:00|13294|13241|13278.1|13225.1|13295.2|13242.2|13274.1|13221.1|0
1662441600000|2022-09-06 05:20:00|13272.2|13219.2|13274.9|13221.9|13274.9|13221.9|13265.4|13212.4|0
1662441900000|2022-09-06 05:25:00|13275|13222|13270.1|13217.1|13275|13222|13268.8|13215.8|0
1662442200000|2022-09-06 05:30:00|13270.8|13217.8|13243.7|13190.9|13270.8|13217.8|13239.2|13186.4|0
1662442500000|2022-09-06 05:35:00|13245.1|13192.3|13248.3|13195.5|13253.7|13200.7|13238.1|13185.3|0
1662442800000|2022-09-06 05:40:00|13247.8|13195|13252.2|13199.2|13256.1|13203.1|13241.9|13189.1|0
1662443100000|2022-09-06 05:45:00|13255.7|13202.7|13258.6|13205.6|13260.8|13207.8|13254.9|13201.9|0
1662443400000|2022-09-06 05:50:00|13258.9|13205.9|13257.8|13204.8|13260.2|13207.2|13252.5|13199.5|0
1662443700000|2022-09-06 05:55:00|13263.6|13210.6|13254|13201|13265.7|13212.7|13252.3|13199.3|0
1662509400000|2022-09-07 00:10:00|13219.2|13166.4|13224.8|13172|13238|13185.2|13214.6|13161.8|0
1662509700000|2022-09-07 00:15:00|13231.1|13178.3|13160.8|13108.2|13231.1|13178.3|13160.8|13108.2|0
1662510000000|2022-09-07 00:20:00|13163.6|13111|13158.1|13105.5|13163.6|13111|13147.2|13094.8|0
1662510300000|2022-09-07 00:25:00|13161.5|13108.9|13153.3|13100.7|13161.6|13109|13143.8|13091.4|0
1662510600000|2022-09-07 00:30:00|13158.1|13105.5|13144.5|13092.1|13163.7|13111.1|13138.6|13086.2|0
1662510900000|2022-09-07 00:35:00|13143|13090.6|13140.7|13088.3|13154.6|13102|13140.7|13088.3|0
1662511200000|2022-09-07 00:40:00|13139.3|13086.9|13140.9|13088.5|13143.1|13090.7|13131.2|13078.8|0
1662511500000|2022-09-07 00:45:00|13135|13082.6|13125.3|13072.9|13135|13082.6|13121.3|13068.9|0
1662511800000|2022-09-07 00:50:00|13126.8|13074.4|13122.2|13069.8|13126.8|13074.4|13120|13067.6|0
1662512100000|2022-09-07 00:55:00|13109.1|13056.7|13112.4|13060|13112.4|13060|13106.7|13054.3|0
1662512400000|2022-09-07 01:00:00|13109.7|13057.3|13102.4|13050|13109.7|13057.3|13097.3|13045.1|0
1662512700000|2022-09-07 01:05:00|13098.1|13045.9|13124|13071.6|13124|13071.6|13098.1|13045.9|0
1662513000000|2022-09-07 01:10:00|13116.6|13064.2|13110.5|13058.1|13117.1|13064.7|13108.6|13056.2|0
1662513300000|2022-09-07 01:15:00|13107.1|13054.7|13107.8|13055.4|13112.1|13059.7|13105.9|13053.5|0
1662513600000|2022-09-07 01:20:00|13105.1|13052.7|13112.4|13060|13117.1|13064.7|13105.1|13052.7|0
1662513900000|2022-09-07 01:25:00|13108.8|13056.4|13108.2|13055.8|13108.8|13056.4|13104.4|13052|0
1662514200000|2022-09-07 01:30:00|13110.6|13058.2|13112.8|13060.4|13112.8|13060.4|13103|13050.6|0
1662514500000|2022-09-07 01:35:00|13117.7|13065.3|13115.5|13063.1|13117.7|13065.3|13108.7|13056.3|0
1662514800000|2022-09-07 01:40:00|13115.9|13063.5|13127.3|13074.9|13127.7|13075.3|13115.9|13063.5|0
1662515100000|2022-09-07 01:45:00|13125.3|13072.9|13128.5|13076.1|13128.5|13076.1|13121.5|13069.1|0
1662515400000|2022-09-07 01:50:00|13128.1|13075.7|13145.2|13092.8|13145.4|13093|13125.5|13073.1|0
1662515700000|2022-09-07 01:55:00|13154|13101.4|13150.6|13098.2|13154.5|13101.9|13145.3|13092.9|0
1662516000000|2022-09-07 02:00:00|13151.4|13098.8|13148.9|13096.5|13151.4|13098.8|13137.9|13085.5|0
1662516300000|2022-09-07 02:05:00|13149.5|13097.1|13157.2|13104.6|13160.8|13108.2|13145.8|13093.4|0
1662516600000|2022-09-07 02:10:00|13162.3|13109.7|13157.6|13105|13162.3|13109.7|13155.1|13102.5|0
1662516900000|2022-09-07 02:15:00|13163.9|13111.3|13161.2|13108.6|13165.3|13112.7|13159.5|13106.9|0
1662517200000|2022-09-07 02:20:00|13159.2|13106.6|13152.7|13100.1|13160.2|13107.6|13152.7|13100.1|0
1662517500000|2022-09-07 02:25:00|13154.5|13101.9|13162.6|13110|13162.6|13110|13153|13100.4|0
1662517800000|2022-09-07 02:30:00|13163.4|13110.8|13176.2|13123.6|13176.2|13123.6|13160.8|13108.2|0
1662518100000|2022-09-07 02:35:00|13177.4|13124.8|13165.3|13112.7|13179.2|13126.6|13165.3|13112.7|0
1662518400000|2022-09-07 02:40:00|13166.3|13113.7|13171.5|13118.9|13175.4|13122.8|13165.1|13112.5|0
1662518700000|2022-09-07 02:45:00|13172.4|13119.8|13163.3|13110.7|13172.4|13119.8|13161.5|13108.9|0
1662519000000|2022-09-07 02:50:00|13164.5|13111.9|13165|13112.4|13169.9|13117.3|13163.8|13111.2|0
1662519300000|2022-09-07 02:55:00|13166.2|13113.6|13167|13114.4|13167|13114.4|13161.4|13108.8|0
1662519600000|2022-09-07 03:00:00|13163|13110.4|13166.2|13113.6|13166.4|13113.8|13163|13110.4|0
1662519900000|2022-09-07 03:05:00|13165.5|13112.9|13162.6|13110|13166.2|13113.6|13160.6|13108|0
1662520200000|2022-09-07 03:10:00|13161.1|13108.5|13165.8|13113.2|13169.2|13116.6|13161.1|13108.5|0
1662520500000|2022-09-07 03:15:00|13168.8|13116.2|13175.5|13122.9|13178.8|13126.2|13167.7|13115.1|0
1662520800000|2022-09-07 03:20:00|13171.6|13119|13177.2|13124.6|13177.2|13124.6|13171.6|13119|0
1662521100000|2022-09-07 03:25:00|13176.3|13123.7|13187.2|13134.6|13187.2|13134.6|13172.8|13120.2|0
1662521400000|2022-09-07 03:30:00|13187.7|13135.1|13177.3|13124.7|13187.7|13135.1|13175.1|13122.5|0
1662521700000|2022-09-07 03:35:00|13176.1|13123.5|13173.7|13121.1|13178.4|13125.8|13171.1|13118.5|0
1662522000000|2022-09-07 03:40:00|13174.7|13122.1|13173.1|13120.5|13176.6|13124|13168.6|13116|0
1662522300000|2022-09-07 03:45:00|13172.7|13120.1|13171.6|13119|13176.7|13124.1|13171.6|13119|0
1662522600000|2022-09-07 03:50:00|13171.8|13119.2|13188.9|13136.3|13188.9|13136.3|13170.8|13118.2|0
1662522900000|2022-09-07 03:55:00|13184.9|13132.3|13172.4|13119.8|13184.9|13132.3|13171.7|13119.1|0
1662523200000|2022-09-07 04:00:00|13172.6|13120|13156.8|13104.2|13172.6|13120|13151.7|13099.1|0
1662523500000|2022-09-07 04:05:00|13155.6|13103|13163.4|13110.8|13163.6|13111|13154.6|13102|0
1662523800000|2022-09-07 04:10:00|13164.6|13112|13156.7|13104.1|13166|13113.4|13156.7|13104.1|0
1662524100000|2022-09-07 04:15:00|13156.5|13103.9|13146.3|13093.9|13156.5|13103.9|13142.9|13090.5|0
1662524400000|2022-09-07 04:20:00|13146|13093.6|13151.9|13099.3|13154.3|13101.7|13146|13093.6|0
1662524700000|2022-09-07 04:25:00|13150.4|13098|13151.7|13099.1|13151.7|13099.1|13149|13096.6|0
1662525000000|2022-09-07 04:30:00|13150|13097.6|13156.1|13103.5|13156.1|13103.5|13149.6|13097.2|0
1662525300000|2022-09-07 04:35:00|13157.6|13105|13142.7|13090.3|13157.6|13105|13142.7|13090.3|0
1662525600000|2022-09-07 04:40:00|13144|13091.6|13139.8|13087.4|13144.2|13091.8|13139.8|13087.4|0
1662525900000|2022-09-07 04:45:00|13139.4|13087|13140.8|13088.4|13144|13091.6|13139.4|13087|0
1662526200000|2022-09-07 04:50:00|13143|13090.6|13144|13091.6|13147|13094.6|13141.5|13089.1|0
1662526500000|2022-09-07 04:55:00|13139.5|13087.1|13151.6|13099|13152.8|13100.2|13139.5|13087.1|0
1662526800000|2022-09-07 05:00:00|13153|13100.4|13145.8|13093.4|13159.7|13107.1|13145.8|13093.4|0
1662527100000|2022-09-07 05:05:00|13147.4|13095|13151|13098.6|13151.6|13099|13144.6|13092.2|0
1662527400000|2022-09-07 05:10:00|13150.4|13098|13150.9|13098.5|13153.2|13100.6|13146.9|13094.5|0
1662527700000|2022-09-07 05:15:00|13153.1|13100.5|13150.8|13098.4|13154.7|13102.1|13150.4|13098|0
1662528000000|2022-09-07 05:20:00|13151.4|13098.8|13154.3|13101.7|13155.8|13103.2|13150.1|13097.7|0
1662528300000|2022-09-07 05:25:00|13149.1|13096.7|13149.8|13097.4|13151.8|13099.2|13147.4|13095|0
1662528600000|2022-09-07 05:30:00|13150.4|13098|13152|13099.4|13152.4|13099.8|13147.3|13094.9|0
1662528900000|2022-09-07 05:35:00|13157.7|13105.1|13158.9|13106.3|13161.1|13108.5|13151.8|13099.2|0
1662529200000|2022-09-07 05:40:00|13159.1|13106.5|13164.1|13111.5|13164.1|13111.5|13155.1|13102.5|0
1662529500000|2022-09-07 05:45:00|13165.8|13113.2|13168.1|13115.5|13168.6|13116|13162.4|13109.8|0
1662529800000|2022-09-07 05:50:00|13172.2|13119.6|13165.8|13113.2|13172.2|13119.6|13162|13109.4|0
1662530100000|2022-09-07 05:55:00|13167.4|13114.8|13171.3|13118.7|13172.2|13119.6|13167.4|13114.8|0
1662595800000|2022-09-08 00:10:00|13192.1|13139.5|13188.4|13135.8|13193.3|13140.7|13182|13129.4|0
1662596100000|2022-09-08 00:15:00|13188.9|13136.3|13197|13144.4|13197.3|13144.7|13186.7|13134.1|0
1662596400000|2022-09-08 00:20:00|13202.2|13149.4|13208.6|13155.8|13227.3|13174.5|13202.2|13149.4|0
1662596700000|2022-09-08 00:25:00|13203.2|13150.4|13190.3|13137.7|13203.2|13150.4|13183.8|13131.2|0
1662597000000|2022-09-08 00:30:00|13188.9|13136.3|13176.9|13124.3|13197.4|13144.8|13176.9|13124.3|0
1662597300000|2022-09-08 00:35:00|13176.6|13124|13176.3|13123.7|13181.5|13128.9|13176.1|13123.5|0
1662597600000|2022-09-08 00:40:00|13172.8|13120.2|13135.5|13083.1|13173.8|13121.2|13123.4|13071|0
1662597900000|2022-09-08 00:45:00|13134.5|13082.1|13138.2|13085.8|13140.6|13088.2|13132.4|13080|0
1662598200000|2022-09-08 00:50:00|13150.3|13097.9|13151.6|13099|13151.6|13099|13142.9|13090.5|0
1662598500000|2022-09-08 00:55:00|13154.5|13101.9|13163.5|13110.9|13167.6|13115|13154.5|13101.9|0
1662598800000|2022-09-08 01:00:00|13165.1|13112.5|13151.5|13098.9|13165.1|13112.5|13133.5|13081.1|0
1662599100000|2022-09-08 01:05:00|13146.6|13094.2|13162.9|13110.3|13162.9|13110.3|13146.1|13093.7|0
1662599400000|2022-09-08 01:10:00|13157.6|13105|13143|13090.6|13157.6|13105|13141.3|13088.9|0
1662599700000|2022-09-08 01:15:00|13142.2|13089.8|13151.5|13098.9|13151.5|13098.9|13142|13089.6|0
1662600000000|2022-09-08 01:20:00|13158.2|13105.6|13165.1|13112.5|13167.1|13114.5|13158.2|13105.6|0
1662600300000|2022-09-08 01:25:00|13168.4|13115.8|13158.1|13105.5|13170.3|13117.7|13156.5|13103.9|0
1662600600000|2022-09-08 01:30:00|13158.4|13105.8|13160.6|13108|13162.1|13109.5|13158.2|13105.6|0
1662600900000|2022-09-08 01:35:00|13165.3|13112.7|13179.2|13126.6|13179.2|13126.6|13164.3|13111.7|0
1662601200000|2022-09-08 01:40:00|13178.8|13126.2|13182.4|13129.8|13182.4|13129.8|13173.6|13121|0
1662601500000|2022-09-08 01:45:00|13179.6|13127|13191|13138.4|13191|13138.4|13177.3|13124.7|0
1662601800000|2022-09-08 01:50:00|13193.1|13140.5|13195.5|13142.9|13197.3|13144.7|13193.1|13140.5|0
1662602100000|2022-09-08 01:55:00|13202|13149.2|13203.3|13150.5|13209.5|13156.7|13199.6|13147|0
1662602400000|2022-09-08 02:00:00|13201.7|13148.9|13182.7|13130.1|13201.7|13148.9|13182.7|13130.1|0
1662602700000|2022-09-08 02:05:00|13182.2|13129.6|13182.4|13129.8|13186|13133.4|13181.1|13128.5|0
1662603000000|2022-09-08 02:10:00|13180.7|13128.1|13186.2|13133.6|13186.2|13133.6|13178.3|13125.7|0
1662603300000|2022-09-08 02:15:00|13186.6|13134|13195.3|13142.7|13195.3|13142.7|13185.9|13133.3|0
1662603600000|2022-09-08 02:20:00|13205.8|13153|13206.1|13153.3|13206.1|13153.3|13201.7|13148.9|0
1662603900000|2022-09-08 02:25:00|13204.8|13152|13199.4|13146.8|13205|13152.2|13198|13145.4|0
1662604200000|2022-09-08 02:30:00|13200.7|13148.1|13194.8|13142.2|13203|13150.2|13192|13139.4|0
1662604500000|2022-09-08 02:35:00|13194.9|13142.3|13192.7|13140.1|13198.5|13145.9|13190.4|13137.8|0
1662604800000|2022-09-08 02:40:00|13191.8|13139.2|13188.7|13136.1|13194.1|13141.5|13188.7|13136.1|0
1662605100000|2022-09-08 02:45:00|13189.3|13136.7|13168.8|13116.2|13189.3|13136.7|13168.8|13116.2|0
1662605400000|2022-09-08 02:50:00|13172.2|13119.6|13180.4|13127.8|13180.7|13128.1|13172.2|13119.6|0
1662605700000|2022-09-08 02:55:00|13182|13129.4|13189.2|13136.6|13194.8|13142.2|13180.3|13127.7|0
1662606000000|2022-09-08 03:00:00|13187.9|13135.3|13183.4|13130.8|13187.9|13135.3|13183.3|13130.7|0
1662606300000|2022-09-08 03:05:00|13187.4|13134.8|13212.1|13159.3|13212.1|13159.3|13187.4|13134.8|0
1662606600000|2022-09-08 03:10:00|13211|13158.2|13231.3|13178.5|13236.4|13183.6|13211|13158.2|0
1662606900000|2022-09-08 03:15:00|13226.5|13173.7|13222.3|13169.5|13227.7|13174.9|13217.4|13164.6|0
1662607200000|2022-09-08 03:20:00|13224.8|13172|13238.2|13185.4|13238.2|13185.4|13224.8|13172|0
1662607500000|2022-09-08 03:25:00|13242.6|13189.8|13238.6|13185.8|13243.3|13190.5|13238.6|13185.8|0
1662607800000|2022-09-08 03:30:00|13235.5|13182.7|13245.9|13193.1|13248.3|13195.5|13235.4|13182.6|0
1662608100000|2022-09-08 03:35:00|13247.4|13194.6|13245.8|13193|13251.8|13198.8|13245.8|13193|0
1662608400000|2022-09-08 03:40:00|13245.7|13192.9|13247.6|13194.8|13247.6|13194.8|13244.6|13191.8|0
1662608700000|2022-09-08 03:45:00|13246.9|13194.1|13247.1|13194.3|13248.7|13195.9|13240.3|13187.5|0
1662609000000|2022-09-08 03:50:00|13246.8|13194|13248.6|13195.8|13251.3|13198.5|13246.3|13193.5|0
1662609300000|2022-09-08 03:55:00|13246.3|13193.5|13240.8|13188|13248.7|13195.9|13237.4|13184.6|0
1662609600000|2022-09-08 04:00:00|13236|13183.2|13238.7|13185.9|13240.8|13188|13236|13183.2|0
1662609900000|2022-09-08 04:05:00|13238.4|13185.6|13240.8|13188|13245.1|13192.3|13236.7|13183.9|0
1662610200000|2022-09-08 04:10:00|13240.2|13187.4|13234.5|13181.7|13240.3|13187.5|13234.5|13181.7|0
1662610500000|2022-09-08 04:15:00|13236.9|13184.1|13233.9|13181.1|13238.1|13185.3|13231|13178.2|0
1662610800000|2022-09-08 04:20:00|13233|13180.2|13233.3|13180.5|13235.6|13182.8|13230.4|13177.6|0
1662611100000|2022-09-08 04:25:00|13232.1|13179.3|13229.6|13176.8|13232.1|13179.3|13225.9|13173.1|0
1662611400000|2022-09-08 04:30:00|13229.9|13177.1|13236.1|13183.3|13236.1|13183.3|13228.6|13175.8|0
1662611700000|2022-09-08 04:35:00|13238.2|13185.4|13241.1|13188.3|13241.1|13188.3|13234.3|13181.5|0
1662612000000|2022-09-08 04:40:00|13240.5|13187.7|13244.1|13191.3|13244.1|13191.3|13235.6|13182.8|0
1662612300000|2022-09-08 04:45:00|13246.8|13194|13250.2|13197.4|13250.2|13197.4|13244.4|13191.6|0
1662612600000|2022-09-08 04:50:00|13251.1|13198.3|13253.6|13200.6|13254.1|13201.1|13247|13194.2|0
1662612900000|2022-09-08 04:55:00|13252.9|13199.9|13248.2|13195.4|13254.3|13201.3|13248.2|13195.4|0
1662613200000|2022-09-08 05:00:00|13248.5|13195.7|13244.4|13191.6|13248.5|13195.7|13242|13189.2|0
1662613500000|2022-09-08 05:05:00|13237.7|13184.9|13220.6|13167.8|13237.7|13184.9|13220.6|13167.8|0
1662613800000|2022-09-08 05:10:00|13223.4|13170.6|13228.9|13176.1|13228.9|13176.1|13222|13169.2|0
1662614100000|2022-09-08 05:15:00|13234|13181.2|13227.3|13174.5|13237.2|13184.4|13227.3|13174.5|0
1662614400000|2022-09-08 05:20:00|13226.7|13173.9|13232.7|13179.9|13234.3|13181.5|13226.7|13173.9|0
1662614700000|2022-09-08 05:25:00|13231.4|13178.6|13230.8|13178|13231.4|13178.6|13226.6|13173.8|0
1662615000000|2022-09-08 05:30:00|13229.9|13177.1|13230.8|13178|13234.4|13181.6|13226.6|13173.8|0
1662615300000|2022-09-08 05:35:00|13230.5|13177.7|13228.2|13175.4|13232|13179.2|13228.1|13175.3|0
1662615600000|2022-09-08 05:40:00|13231.6|13178.8|13226|13173.2|13231.6|13178.8|13223.9|13171.1|0
1662615900000|2022-09-08 05:45:00|13225.1|13172.3|13231.1|13178.3|13231.1|13178.3|13224.5|13171.7|0
1662616200000|2022-09-08 05:50:00|13235.1|13182.3|13234.1|13181.3|13237|13184.2|13233|13180.2|0
1662616500000|2022-09-08 05:55:00|13238.1|13185.3|13224.3|13171.5|13238.1|13185.3|13224.3|13171.5|0
1662682200000|2022-09-09 00:10:00|13130.4|13078|13093.2|13041|13130.4|13078|13093.2|13041|0
1662682500000|2022-09-09 00:15:00|13099.5|13047.3|13075.3|13023.1|13099.5|13047.3|13070.7|13018.5|0
1662682800000|2022-09-09 00:20:00|13088.1|13035.9|13070|13017.8|13095.3|13043.1|13048.9|12996.9|0
1662683100000|2022-09-09 00:25:00|13067.4|13015.2|13055.7|13003.5|13069.5|13017.3|13055.7|13003.5|0
1662683400000|2022-09-09 00:30:00|13059.7|13007.5|13079.4|13027.2|13079.4|13027.2|13058.6|13006.4|0
1662683700000|2022-09-09 00:35:00|13084.4|13032.2|13095.8|13043.6|13102.7|13050.3|13084.3|13032.1|0
1662684000000|2022-09-09 00:40:00|13094.5|13042.3|13093.6|13041.4|13098.3|13046.1|13093.5|13041.3|0
1662684300000|2022-09-09 00:45:00|13092.5|13040.3|13109.7|13057.3|13109.7|13057.3|13092.5|13040.3|0
1662684600000|2022-09-09 00:50:00|13109.9|13057.5|13070.5|13018.3|13109.9|13057.5|13066.4|13014.2|0
1662684900000|2022-09-09 00:55:00|13064.4|13012.2|13097.1|13044.9|13097.1|13044.9|13064.4|13012.2|0
1662685200000|2022-09-09 01:00:00|13099.5|13047.3|13104.7|13052.3|13104.7|13052.3|13096.8|13044.6|0
1662685500000|2022-09-09 01:05:00|13107.3|13054.9|13097.4|13045.2|13107.6|13055.2|13095.7|13043.5|0
1662685800000|2022-09-09 01:10:00|13096.8|13044.6|13062|13009.8|13096.8|13044.6|13062|13009.8|0
1662686100000|2022-09-09 01:15:00|13056.1|13003.9|13042.4|12990.4|13060.6|13008.4|13042.4|12990.4|0
1662686400000|2022-09-09 01:20:00|13043.2|12991.2|13033.3|12981.3|13045.1|12993.1|13028.2|12976.2|0
1662686700000|2022-09-09 01:25:00|13040.2|12988.2|13049.5|12997.5|13051.1|12999|13040.2|12988.2|0
1662687000000|2022-09-09 01:30:00|13053.2|13001|13050.1|12998.1|13055.6|13003.4|13049.4|12997.4|0
1662687300000|2022-09-09 01:35:00|13051.4|12999.2|13050.5|12998.5|13051.4|12999.2|13041.6|12989.6|0
1662687600000|2022-09-09 01:40:00|13046.5|12994.5|13037.1|12985.1|13048.6|12996.6|13037.1|12985.1|0
1662687900000|2022-09-09 01:45:00|13037.8|12985.8|13037|12985|13042.8|12990.8|13035|12983|0
1662688200000|2022-09-09 01:50:00|13035.4|12983.4|13033.5|12981.5|13037.4|12985.4|13033.5|12981.5|0
1662688500000|2022-09-09 01:55:00|13032.8|12980.8|13034.2|12982.2|13036.2|12984.2|13029.3|12977.3|0
1662688800000|2022-09-09 02:00:00|13034.6|12982.6|13040.1|12988.1|13040.1|12988.1|13032.6|12980.6|0
1662689100000|2022-09-09 02:05:00|13044.1|12992.1|13046.2|12994.2|13046.2|12994.2|13040|12988|0
1662689400000|2022-09-09 02:10:00|13041.1|12989.1|13045.1|12993.1|13045.1|12993.1|13037.8|12985.8|0
1662689700000|2022-09-09 02:15:00|13046.9|12994.9|13057.9|13005.7|13059.5|13007.3|13044.7|12992.7|0
1662690000000|2022-09-09 02:20:00|13061.7|13009.5|13057.1|13004.9|13066.7|13014.5|13057.1|13004.9|0
1662690300000|2022-09-09 02:25:00|13056.2|13004|13066.7|13014.5|13067.2|13015|13053.1|13000.9|0
1662690600000|2022-09-09 02:30:00|13067.5|13015.3|13073.4|13021.2|13073.4|13021.2|13067.3|13015.1|0
1662690900000|2022-09-09 02:35:00|13076.3|13024.1|13082.9|13030.7|13082.9|13030.7|13074.3|13022.1|0
1662691200000|2022-09-09 02:40:00|13089.1|13036.9|13079|13026.8|13094.2|13042|13078.9|13026.7|0
1662691500000|2022-09-09 02:45:00|13079.9|13027.7|13066.2|13014|13079.9|13027.7|13062.1|13009.9|0
1662691800000|2022-09-09 02:50:00|13065.9|13013.7|13061.5|13009.3|13068.9|13016.7|13060.4|13008.2|0
1662692100000|2022-09-09 02:55:00|13065.6|13013.4|13065.4|13013.2|13069.4|13017.2|13063|13010.8|0
1662692400000|2022-09-09 03:00:00|13064.7|13012.5|13060.9|13008.7|13065|13012.8|13056.3|13004.1|0
1662692700000|2022-09-09 03:05:00|13066.7|13014.5|13066.4|13014.2|13071.1|13018.9|13064.8|13012.6|0
1662693000000|2022-09-09 03:10:00|13065.7|13013.5|13052.1|12999.9|13067.5|13015.3|13049|12997|0
1662693300000|2022-09-09 03:15:00|13050.8|12998.8|13051.6|12999.4|13055.5|13003.3|13050.4|12998.4|0
1662693600000|2022-09-09 03:20:00|13052.4|13000.2|13049.3|12997.3|13055|13002.8|13048.3|12996.3|0
1662693900000|2022-09-09 03:25:00|13048.1|12996.1|13050.1|12998.1|13051.5|12999.3|13046|12994|0
1662694200000|2022-09-09 03:30:00|13049|12997|13049.3|12997.3|13051.6|12999.4|13042.7|12990.7|0
1662694500000|2022-09-09 03:35:00|13047.4|12995.4|13040.2|12988.2|13049.7|12997.7|13040.2|12988.2|0
1662694800000|2022-09-09 03:40:00|13040.8|12988.8|13039.3|12987.3|13041.3|12989.3|13035.9|12983.9|0
1662695100000|2022-09-09 03:45:00|13038.6|12986.6|13034.2|12982.2|13039.8|12987.8|13034.2|12982.2|0
1662695400000|2022-09-09 03:50:00|13033.1|12981.1|13040.2|12988.2|13040.2|12988.2|13032.1|12980.1|0
1662695700000|2022-09-09 03:55:00|13041.2|12989.2|13051.6|12999.4|13051.6|12999.4|13039.7|12987.7|0
1662696000000|2022-09-09 04:00:00|13049.6|12997.6|13051.4|12999.2|13054.8|13002.6|13049.6|12997.6|0
1662696300000|2022-09-09 04:05:00|13054.8|13002.6|13052.1|12999.9|13059.5|13007.3|13052.1|12999.9|0
1662696600000|2022-09-09 04:10:00|13051.9|12999.7|13051.5|12999.3|13056.4|13004.2|13048.8|12996.8|0
1662696900000|2022-09-09 04:15:00|13050.4|12998.4|13034.8|12982.8|13052.9|13000.7|13034.8|12982.8|0
1662697200000|2022-09-09 04:20:00|13036.2|12984.2|13058.6|13006.4|13058.6|13006.4|13036.2|12984.2|0
1662697500000|2022-09-09 04:25:00|13059.1|13006.9|13043.3|12991.3|13059.1|13006.9|13043.3|12991.3|0
1662697800000|2022-09-09 04:30:00|13044.3|12992.3|13055.5|13003.3|13055.5|13003.3|13042.6|12990.6|0
1662698100000|2022-09-09 04:35:00|13054.7|13002.5|13060.5|13008.3|13060.5|13008.3|13053.4|13001.2|0
1662698400000|2022-09-09 04:40:00|13062.2|13010|13061.9|13009.7|13062.2|13010|13056.2|13004|0
1662698700000|2022-09-09 04:45:00|13061.3|13009.1|13066|13013.8|13066.2|13014|13060.5|13008.3|0
1662699000000|2022-09-09 04:50:00|13064.6|13012.4|13067.8|13015.6|13067.8|13015.6|13062.7|13010.5|0
1662699300000|2022-09-09 04:55:00|13066.6|13014.4|13061.9|13009.7|13068.3|13016.1|13061|13008.8|0
1662699600000|2022-09-09 05:00:00|13063.6|13011.4|13050.1|12998.1|13065.5|13013.3|13047.6|12995.6|0
1662699900000|2022-09-09 05:05:00|13049.2|12997.2|13053.1|13000.9|13057.2|13005|13049.2|12997.2|0
1662700200000|2022-09-09 05:10:00|13051.9|12999.7|13055.6|13003.4|13059.6|13007.4|13051.9|12999.7|0
1662700500000|2022-09-09 05:15:00|13057.8|13005.6|13059.4|13007.2|13061.5|13009.3|13057.8|13005.6|0
1662700800000|2022-09-09 05:20:00|13058|13005.8|13065.6|13013.4|13065.6|13013.4|13057.8|13005.6|0
1662701100000|2022-09-09 05:25:00|13070.6|13018.4|13079.4|13027.2|13079.4|13027.2|13070.6|13018.4|0
1662701400000|2022-09-09 05:30:00|13078.5|13026.3|13072.1|13019.9|13078.9|13026.7|13072.1|13019.9|0
1662701700000|2022-09-09 05:35:00|13073.6|13021.4|13076.9|13024.7|13084.5|13032.3|13073.6|13021.4|0
1662702000000|2022-09-09 05:40:00|13075.4|13023.2|13091.4|13039.2|13091.4|13039.2|13075.4|13023.2|0
1662702300000|2022-09-09 05:45:00|13086.7|13034.5|13096.6|13044.4|13096.6|13044.4|13086.7|13034.5|0
1662702600000|2022-09-09 05:50:00|13096|13043.8|13090.3|13038.1|13097.1|13044.9|13090.3|13038.1|0
1662702900000|2022-09-09 05:55:00|13092|13039.8|13089.9|13037.7|13094.1|13041.9|13082.4|13030.2|0